Date,Open,High,Low,Close,Volume,Adj Close
2008-03-28,44.76,45.73,44.38,44.51,11343300,44.51
2008-03-27,44.72,45.37,44.20,44.78,19735500,44.78
2008-03-26,44.53,45.04,44.20,44.70,20404100,44.70
2008-03-25,44.35,45.00,44.25,44.67,13417100,44.67
2008-03-24,43.62,44.78,43.26,44.25,17490000,44.25
2008-03-20,43.59,43.59,42.00,43.36,16383600,43.36
2008-03-19,43.31,44.00,42.91,42.99,15376700,42.99
2008-03-18,42.34,43.20,41.76,43.19,14659700,43.19
2008-03-17,40.50,42.06,40.12,41.85,15041100,41.85
2008-03-14,42.32,42.97,40.59,40.97,16982300,40.97
2008-03-13,42.30,42.71,41.54,41.93,20273300,41.93
2008-03-12,42.19,43.56,42.18,42.45,15650400,42.45
2008-03-11,41.28,42.38,41.10,42.32,16556300,42.32
2008-03-10,41.80,41.91,41.03,41.26,12361600,41.26
2008-03-07,42.06,43.00,41.52,41.75,15368500,41.75
2008-03-06,43.27,43.28,42.31,42.39,15408800,42.39
2008-03-05,43.76,43.88,42.72,43.25,17242300,43.25
2008-03-04,43.71,44.00,43.28,43.76,14204000,43.38
2008-03-03,44.69,44.69,43.85,44.06,11684900,43.68
2008-02-29,44.85,44.97,44.13,44.30,17158900,43.92
2008-02-28,45.42,45.59,44.83,45.20,10378200,44.81
2008-02-27,46.20,46.24,45.29,45.44,15896900,45.05
2008-02-26,46.55,46.89,46.17,46.39,9757500,45.99
2008-02-25,46.18,46.92,46.12,46.79,10779400,46.38
2008-02-22,46.23,46.48,45.36,46.07,12449700,45.67
2008-02-21,47.09,47.40,46.02,46.13,12192500,45.73
2008-02-20,46.82,47.06,46.18,47.02,13446400,46.61
2008-02-19,47.95,48.23,46.95,47.07,13308800,46.66
2008-02-15,47.00,47.89,46.74,47.53,15642300,47.12
2008-02-14,47.80,48.13,46.75,46.90,12586300,46.49
2008-02-13,46.91,47.93,46.91,47.57,19385100,47.16
2008-02-12,45.65,47.10,45.49,46.53,20697200,46.13
2008-02-11,44.55,45.45,44.20,45.31,11860600,44.92
2008-02-08,45.55,45.70,44.27,44.53,13868800,44.14
2008-02-07,45.63,46.67,45.05,45.70,20605400,45.30
2008-02-06,46.17,46.42,44.81,45.71,16347900,45.31
2008-02-05,47.32,47.34,45.86,45.95,19145900,45.55
2008-02-04,45.82,47.97,45.82,47.47,16304900,47.06
2008-02-01,46.20,46.46,45.06,45.98,19308500,45.58
2008-01-31,46.33,46.61,45.07,46.10,25126000,45.70
2008-01-30,45.70,46.91,45.32,46.15,33377800,45.75
2008-01-29,49.51,49.54,46.85,48.01,20397300,47.59
2008-01-28,47.76,49.35,47.12,49.25,23209900,48.82
2008-01-25,49.94,49.94,42.32,47.79,64983800,47.38
2008-01-24,50.39,51.70,47.45,49.56,40358300,49.13
2008-01-23,51.18,51.18,48.72,50.31,22039700,49.87
2008-01-22,51.50,52.45,49.10,51.35,29572000,50.90
2008-01-18,55.14,55.15,52.45,53.32,29120200,52.86
2008-01-17,57.84,58.40,54.47,54.87,29871900,54.39
2008-01-16,57.84,58.98,57.75,58.35,16106000,57.84
2008-01-15,58.93,59.60,58.06,58.18,18198200,57.67
2008-01-14,59.88,59.88,58.66,59.78,14473600,59.26
2008-01-11,60.03,61.18,60.00,60.55,9442200,60.02
2008-01-10,60.12,60.75,59.75,60.47,13749500,59.94
2008-01-09,59.70,60.88,59.15,60.50,16702500,59.97
2008-01-08,58.09,60.69,58.02,59.66,20538000,59.14
2008-01-07,57.09,58.42,56.95,57.92,11330900,57.42
2008-01-04,56.95,57.45,56.75,56.85,9990100,56.36
2008-01-03,57.45,57.94,57.10,57.32,8427300,56.82
2008-01-02,58.15,58.51,57.10,57.37,11724500,56.87
2007-12-31,58.35,58.79,58.10,58.11,8097900,57.61
2007-12-28,58.02,58.97,58.02,58.71,7136400,58.20
2007-12-27,59.11,59.20,58.46,58.57,7058800,58.06
2007-12-26,59.21,59.70,59.01,59.42,8436000,58.90
2007-12-24,59.06,59.96,59.06,59.74,4273100,59.22
2007-12-21,59.34,59.84,57.73,59.15,23128800,58.64
2007-12-20,59.88,59.96,58.32,58.54,11679700,58.03
2007-12-19,59.63,60.00,59.03,59.34,8039900,58.82
2007-12-18,59.80,60.03,59.32,59.74,9804400,59.22
2007-12-17,59.85,60.59,59.42,59.49,12580100,58.97
2007-12-14,59.50,60.00,59.13,59.57,9233700,59.05
2007-12-13,59.31,59.92,58.73,59.79,8968100,59.27
2007-12-12,61.00,61.62,59.08,59.72,21493200,59.20
2007-12-11,60.99,61.31,60.13,60.40,12380900,59.88
2007-12-10,60.67,60.98,59.92,60.77,11393900,60.24
2007-12-07,59.49,61.09,59.25,60.67,11924000,60.14
2007-12-06,59.78,59.95,59.01,59.50,9975600,58.98
2007-12-05,58.45,59.63,57.89,59.40,10909800,58.88
2007-12-04,57.39,59.12,56.56,58.39,19201300,57.51
2007-12-03,58.76,59.49,58.63,58.77,9448500,57.88
2007-11-30,60.20,60.49,58.95,59.36,18515100,58.46
2007-11-29,59.80,60.29,59.37,59.92,12181100,59.01
2007-11-28,59.26,60.01,58.83,59.96,19361500,59.05
2007-11-27,57.37,60.00,57.37,58.94,18246800,58.05
2007-11-26,57.65,58.42,56.82,57.59,15229500,56.72
2007-11-23,56.78,57.89,56.78,57.66,6718100,56.79
2007-11-21,57.33,57.55,55.53,56.52,13197700,55.66
2007-11-20,58.23,58.40,57.34,57.92,14291600,57.04
2007-11-19,57.90,58.60,57.79,58.25,13335000,57.37
2007-11-16,58.43,58.43,57.12,58.38,13038200,57.50
2007-11-15,56.96,58.89,56.84,57.92,14986600,57.04
2007-11-14,56.50,57.68,56.50,57.30,10492100,56.43
2007-11-13,56.42,57.53,55.99,57.49,15776000,56.62
2007-11-12,55.91,56.67,55.33,55.99,10802300,55.14
2007-11-09,55.52,57.74,55.52,55.90,25322400,55.05
2007-11-08,54.46,55.15,54.06,54.77,17932800,53.94
2007-11-07,55.19,55.93,54.13,54.20,13441900,53.38
2007-11-06,55.98,56.27,55.68,55.99,9356700,55.14
2007-11-05,55.00,56.85,55.00,55.93,11771600,55.08
2007-11-02,58.04,58.04,55.57,56.04,16838700,55.19
2007-11-01,57.88,58.36,57.19,57.36,12065600,56.49
2007-10-31,57.71,58.26,57.25,58.26,11083300,57.38
2007-10-30,57.80,58.15,57.59,57.86,10171600,56.98
2007-10-29,57.66,58.17,57.31,57.77,13237100,56.90
2007-10-26,57.07,57.85,57.00,57.58,11255700,56.71
2007-10-25,56.20,57.25,55.97,57.06,12703300,56.20
2007-10-24,56.36,56.75,55.74,56.20,17343600,55.35
2007-10-23,54.85,56.43,54.00,56.36,18807100,55.51
2007-10-22,53.67,54.95,52.79,54.64,19389000,53.81
2007-10-19,53.11,54.24,52.95,53.11,14478600,52.31
2007-10-18,53.00,53.65,52.99,53.39,6779200,52.58
2007-10-17,53.25,53.50,52.77,53.42,10805100,52.61
2007-10-16,53.18,53.31,52.68,53.03,8133700,52.23
2007-10-15,54.00,54.00,53.09,53.29,7071900,52.48
2007-10-12,53.19,53.68,52.80,53.51,7811500,52.70
2007-10-11,53.08,53.69,52.78,53.04,7454800,52.24
2007-10-10,53.63,53.85,53.15,53.23,5747400,52.42
2007-10-09,53.21,53.96,53.08,53.63,6354500,52.82
2007-10-08,53.51,53.58,52.80,53.15,4013900,52.35
2007-10-05,53.20,54.04,53.17,53.51,8870300,52.70
2007-10-04,51.61,53.11,51.61,52.86,9652900,52.06
2007-10-03,51.58,52.72,51.44,52.15,8267900,51.36
2007-10-02,52.58,52.73,51.51,51.62,10964900,50.84
2007-10-01,52.00,52.69,51.80,52.43,11103900,51.64
2007-09-28,51.75,52.00,51.25,51.69,12695200,50.91
2007-09-27,52.52,52.63,51.92,52.30,6788700,51.51
2007-09-26,52.48,52.83,52.26,52.60,10573900,51.80
2007-09-25,51.68,52.61,51.53,52.28,10629200,51.49
2007-09-24,51.87,52.08,51.55,51.68,8230900,50.90
2007-09-21,51.42,52.08,51.38,51.82,14235100,51.04
2007-09-20,51.50,52.14,51.21,51.38,9449900,50.60
2007-09-19,50.83,51.73,50.12,51.56,12335200,50.78
2007-09-18,48.80,50.80,48.80,50.57,9733100,49.80
2007-09-17,49.25,49.65,48.97,49.41,6871800,48.66
2007-09-14,49.74,49.89,49.17,49.54,7274500,48.79
2007-09-13,50.50,50.88,49.61,49.86,12273900,49.11
2007-09-12,49.74,50.09,49.18,49.67,11371600,48.92
2007-09-11,50.10,50.23,49.51,49.95,7639300,49.19
2007-09-10,49.96,50.00,49.34,49.81,8892200,49.06
2007-09-07,50.20,50.90,49.45,49.57,11614400,48.82
2007-09-06,49.40,50.67,49.30,50.47,12427000,49.71
2007-09-05,49.54,49.70,49.03,49.40,8117000,48.65
2007-09-04,50.49,50.49,49.63,50.04,9546200,48.91
2007-08-31,50.04,50.50,49.89,50.17,7329200,49.04
2007-08-30,49.43,50.09,49.26,49.66,7346200,48.54
2007-08-29,49.22,50.00,48.73,49.92,6296800,48.79
2007-08-28,49.83,50.09,49.11,49.21,7822800,48.10
2007-08-27,50.85,50.94,50.00,50.12,7643500,48.99
2007-08-24,50.50,50.86,50.09,50.82,7147400,49.67
2007-08-23,50.71,50.74,49.96,50.50,9818000,49.36
2007-08-22,50.27,50.76,49.62,50.36,10726300,49.22
2007-08-21,50.02,50.52,48.74,49.77,8317300,48.64
2007-08-20,49.62,50.99,49.38,49.98,8115900,48.85
2007-08-17,50.08,50.26,48.60,49.62,16421700,48.50
2007-08-16,49.60,49.97,48.11,49.46,20289500,48.34
2007-08-15,50.05,50.60,49.39,49.78,10465000,48.65
2007-08-14,50.56,50.74,49.85,49.93,8473700,48.80
2007-08-13,50.41,51.60,50.41,50.56,8071100,49.42
2007-08-10,51.44,51.70,50.05,50.88,15304800,49.73
2007-08-09,51.58,52.50,50.25,51.44,14787700,50.28
2007-08-08,52.17,52.74,50.92,52.36,11431800,51.18
2007-08-07,50.88,52.35,50.80,51.63,13516400,50.46
2007-08-06,51.20,51.58,50.46,51.35,13097800,50.19
2007-08-03,51.66,51.72,50.24,50.29,11209100,49.15
2007-08-02,51.43,52.13,50.82,51.64,12617100,50.47
2007-08-01,49.62,51.27,49.57,51.02,16472000,49.87
2007-07-31,50.30,50.46,49.50,49.65,14382200,48.53
2007-07-30,50.37,50.37,49.45,50.12,11567500,48.99
2007-07-27,51.97,52.17,50.07,50.12,16674800,48.99
2007-07-26,53.00,53.73,51.49,51.97,21829500,50.79
2007-07-25,52.35,53.68,52.20,53.38,18993900,52.17
2007-07-24,52.95,53.81,51.53,51.72,17102700,50.55
2007-07-23,51.54,53.35,51.18,52.33,39947100,51.15
2007-07-20,49.55,50.00,48.81,49.02,13696700,47.91
2007-07-19,49.98,50.06,49.12,49.34,11300400,48.22
2007-07-18,50.00,50.38,49.33,49.94,10643700,48.81
2007-07-17,50.65,51.10,50.13,50.27,7724600,49.13
2007-07-16,50.51,50.86,50.19,50.83,8421700,49.68
2007-07-13,50.55,51.13,50.47,50.85,10138900,49.70
2007-07-12,49.20,50.87,48.90,50.77,16683500,49.62
2007-07-11,48.50,49.15,48.43,48.90,13832300,47.79
2007-07-10,49.02,49.53,48.60,48.66,12297000,47.56
2007-07-09,49.50,49.57,49.04,49.42,9180400,48.30
2007-07-06,49.90,49.97,48.87,49.46,9235600,48.34
2007-07-05,49.70,49.89,49.36,49.82,8102200,48.69
2007-07-03,49.95,50.26,49.58,49.83,5204400,48.70
2007-07-02,49.91,50.30,49.22,49.57,13141000,48.45
2007-06-29,50.95,50.95,49.47,49.80,14435500,48.67
2007-06-28,50.59,51.10,50.28,50.48,12755400,49.34
2007-06-27,49.08,50.70,48.77,50.33,18912400,49.19
2007-06-26,48.43,49.74,48.40,49.12,16110100,48.01
2007-06-25,48.70,49.25,48.00,48.34,11229500,47.25
2007-06-22,48.92,49.40,48.26,48.55,14505000,47.45
2007-06-21,49.05,49.53,48.46,49.30,11822500,48.19
2007-06-20,50.00,50.09,49.21,49.26,14037000,48.15
2007-06-19,50.65,50.99,50.18,50.32,9361700,49.18
2007-06-18,50.90,51.00,50.29,50.63,7462400,49.49
2007-06-15,50.89,51.58,50.45,50.73,13653100,49.58
2007-06-14,50.65,50.65,50.10,50.23,10470400,49.09
2007-06-13,50.36,50.87,49.71,50.67,11509100,49.52
2007-06-12,50.67,51.05,50.21,50.22,11288900,49.08
2007-06-11,50.30,51.35,50.04,51.05,12446700,49.90
2007-06-08,50.30,50.49,49.63,50.14,11341100,49.01
2007-06-07,50.44,50.76,50.23,50.34,13526400,49.20
2007-06-06,51.00,51.31,50.64,50.76,11693800,49.61
2007-06-05,51.67,51.69,50.73,51.44,14600700,49.91
2007-06-04,52.05,52.05,51.39,51.75,14617200,50.21
2007-06-01,52.52,52.90,51.88,52.14,11117000,50.58
2007-05-31,52.62,53.18,52.45,52.45,11213700,50.89
2007-05-30,53.15,53.15,51.96,52.71,14986800,51.14
2007-05-29,53.82,54.01,53.00,53.40,9946100,51.81
2007-05-25,53.69,53.75,53.48,53.70,12639800,52.10
2007-05-24,53.90,54.59,53.23,53.75,10111900,52.15
2007-05-23,54.38,54.70,54.10,54.35,10026100,52.73
2007-05-22,54.10,55.14,54.00,54.15,14547000,52.53
2007-05-21,53.03,54.69,53.00,53.79,19675700,52.19
2007-05-18,52.56,53.25,52.25,53.25,13741500,51.66
2007-05-17,52.69,52.98,52.33,52.46,9237100,50.89
2007-05-16,53.00,53.00,52.15,52.69,10858900,51.12
2007-05-15,52.06,52.68,51.98,52.62,11726800,51.05
2007-05-14,52.00,52.62,51.87,52.08,8261400,50.53
2007-05-11,51.10,52.14,51.10,52.00,9679700,50.45
2007-05-10,51.67,51.87,51.00,51.08,9342800,49.56
2007-05-09,52.19,52.35,51.79,52.05,8922900,50.50
2007-05-08,51.87,52.28,51.64,52.24,7888500,50.68
2007-05-07,51.85,52.06,51.80,52.03,6664500,50.48
2007-05-04,51.64,52.29,51.55,51.92,8681400,50.37
2007-05-03,51.40,51.80,51.08,51.55,8215400,50.01
2007-05-02,51.30,51.50,51.11,51.23,7883000,49.70
2007-05-01,51.65,51.73,50.54,50.98,10716300,49.46
2007-04-30,51.81,51.91,51.15,51.44,10265800,49.91
2007-04-27,52.26,52.36,51.54,51.86,11201900,50.31
2007-04-26,52.38,52.63,52.08,52.43,10245200,50.87
2007-04-25,51.69,52.50,51.36,52.39,12074100,50.83
2007-04-24,51.65,52.26,51.01,51.60,8922500,50.06
2007-04-23,51.31,52.10,51.00,51.67,14738700,50.13
2007-04-20,50.79,51.62,50.35,51.49,18680100,49.95
2007-04-19,49.76,50.39,49.50,50.15,17125800,48.65
2007-04-18,49.59,49.96,49.25,49.69,13349100,48.21
2007-04-17,50.30,50.45,49.82,50.01,11688700,48.52
2007-04-16,50.01,50.63,50.00,50.32,14358200,48.82
2007-04-13,49.39,50.80,49.25,50.21,46730700,48.71
2007-04-12,45.52,46.50,45.45,46.36,11761300,44.98
2007-04-11,45.80,45.88,45.34,45.65,8108900,44.29
2007-04-10,45.70,45.99,45.52,45.86,6583100,44.49
2007-04-09,45.46,45.66,45.24,45.65,6071900,44.29
2007-04-05,45.25,45.84,45.11,45.54,5622800,44.18
2007-04-04,45.23,45.41,45.04,45.37,5892400,44.02
2007-04-03,45.29,45.57,45.03,45.38,7868200,44.03
2007-04-02,44.59,45.29,44.52,45.01,13418200,43.67
2007-03-30,44.08,44.20,43.33,44.17,7851400,42.85
2007-03-29,43.68,44.04,43.52,43.95,11658600,42.64
2007-03-28,43.41,43.64,43.22,43.23,10596600,41.94
2007-03-27,43.84,43.96,43.59,43.65,9328800,42.35
2007-03-26,44.26,44.46,43.75,44.07,9625100,42.76
2007-03-23,44.32,44.72,44.23,44.45,8383200,43.12
2007-03-22,43.80,44.37,43.76,44.17,8924400,42.85
2007-03-21,43.50,44.43,43.44,44.25,11261800,42.93
2007-03-20,43.29,43.80,43.14,43.63,5927900,42.33
2007-03-19,43.34,43.70,43.11,43.42,11028500,42.12
2007-03-16,43.29,43.63,42.98,43.09,11515900,41.80
2007-03-15,43.16,43.28,42.87,43.19,9183000,41.90
2007-03-14,43.65,43.65,42.76,43.27,12335200,41.98
2007-03-13,43.95,44.50,43.25,43.37,12319100,42.08
2007-03-12,44.43,44.70,44.11,44.29,8251100,42.97
2007-03-09,44.53,44.85,44.30,44.61,8270700,43.28
2007-03-08,43.98,44.39,43.98,44.36,8372500,43.04
2007-03-07,44.26,44.84,43.82,43.86,11602100,42.55
2007-03-06,44.25,44.96,44.20,44.67,11934200,42.97
2007-03-05,43.94,44.85,43.68,44.25,13906400,42.56
2007-03-02,44.25,44.43,43.56,44.19,12624500,42.51
2007-03-01,43.95,44.48,43.51,43.99,12601100,42.31
2007-02-28,44.26,44.70,43.67,44.15,20877600,42.47
2007-02-27,44.28,44.50,42.35,43.18,15443800,41.54
2007-02-26,44.34,44.93,43.87,44.48,19375200,42.79
2007-02-23,43.20,43.22,42.80,42.94,9358600,41.30
2007-02-22,43.85,44.02,43.13,43.20,12399500,41.55
2007-02-21,44.45,44.45,43.81,43.95,9417800,42.28
2007-02-20,44.39,44.70,44.21,44.50,8403900,42.81
2007-02-16,44.07,44.75,43.91,44.28,13737300,42.59
2007-02-15,43.91,44.06,43.66,43.88,9547600,42.21
2007-02-14,44.14,44.23,43.90,44.06,6559300,42.38
2007-02-13,44.10,44.15,43.69,43.95,7138100,42.28
2007-02-12,44.00,44.24,43.70,43.85,8852000,42.18
2007-02-09,44.06,44.28,43.66,43.82,5494400,42.15
2007-02-08,44.02,44.75,43.81,43.92,7229700,42.25
2007-02-07,44.88,44.89,43.97,44.26,8652900,42.57
2007-02-06,44.74,44.78,44.21,44.64,7904700,42.94
2007-02-05,44.61,44.70,44.25,44.58,11200900,42.88
2007-02-02,45.12,45.31,43.91,44.73,14693200,43.03
2007-02-01,44.90,45.44,44.69,45.13,7955700,43.41
2007-01-31,44.90,45.09,44.50,44.75,9760100,43.05
2007-01-30,45.76,45.93,44.60,44.91,12493200,43.20
2007-01-29,46.19,46.23,45.31,45.51,7427600,43.78
2007-01-26,45.99,46.39,45.42,45.99,7054300,44.24
2007-01-25,46.01,46.55,45.72,46.00,8094000,44.25
2007-01-24,45.78,46.33,45.68,46.22,6179400,44.46
2007-01-23,45.53,45.97,45.31,45.73,8343500,43.99
2007-01-22,45.42,45.91,45.03,45.30,8103700,43.57
2007-01-19,45.86,46.16,45.43,45.60,9455200,43.86
2007-01-18,45.05,46.01,45.05,45.74,10613600,44.00
2007-01-17,44.95,45.23,44.70,45.01,7676900,43.30
2007-01-16,44.80,45.17,44.71,44.95,6279100,43.24
2007-01-12,44.48,45.09,44.32,44.79,9420400,43.08
2007-01-11,44.25,44.60,43.92,44.26,7683100,42.57
2007-01-10,43.85,44.39,43.63,44.12,7585000,42.44
2007-01-09,44.30,44.50,43.83,43.88,8623200,42.21
2007-01-08,43.16,44.52,43.16,44.29,7046300,42.60
2007-01-05,45.10,45.10,44.18,44.30,10656900,42.61
2007-01-04,43.62,45.45,43.62,45.11,12515200,43.39
2007-01-03,44.03,44.89,43.97,44.02,15019300,42.34
2006-12-29,43.45,43.65,43.21,43.60,6651200,41.94
2006-12-28,43.12,43.71,43.12,43.55,4207300,41.89
2006-12-27,43.00,43.62,43.00,43.37,6443300,41.72
2006-12-26,42.95,43.06,42.63,42.79,7985300,41.16
2006-12-22,43.27,43.42,42.78,42.83,6805500,41.20
2006-12-21,43.31,43.70,43.17,43.27,7001200,41.62
2006-12-20,43.38,43.94,43.25,43.30,7404300,41.65
2006-12-19,43.75,43.98,43.29,43.51,13300300,41.85
2006-12-18,43.89,44.07,43.67,43.83,10783400,42.16
2006-12-15,43.71,44.11,43.42,44.00,10294500,42.32
2006-12-14,43.31,43.93,43.30,43.60,9717600,41.94
2006-12-13,43.64,43.89,43.06,43.34,10779000,41.69
2006-12-12,44.29,44.45,43.40,43.62,11443200,41.96
2006-12-11,43.95,44.92,43.86,44.01,7820300,42.33
2006-12-08,43.79,44.08,42.96,43.93,11364700,42.26
2006-12-07,44.91,44.98,43.84,43.95,11003600,42.28
2006-12-06,44.70,45.12,44.13,44.67,14816300,42.97
2006-12-05,44.55,45.71,44.55,45.39,9519300,43.30
2006-12-04,45.32,45.90,44.30,44.70,18720300,42.64
2006-12-01,44.65,45.08,44.45,45.06,13565700,42.98
2006-11-30,44.40,44.74,44.16,44.51,9628000,42.46
2006-11-29,44.10,44.69,43.97,44.56,9710500,42.50
2006-11-28,43.72,43.89,43.37,43.67,10660200,41.66
2006-11-27,44.07,44.31,43.58,43.62,10220800,41.61
2006-11-24,44.01,44.33,44.00,44.18,2738100,42.14
2006-11-22,44.06,44.91,43.91,44.38,12906300,42.33
2006-11-21,44.40,44.79,44.10,44.22,10923400,42.18
2006-11-20,44.95,44.98,44.40,44.57,13057700,42.51
2006-11-17,44.71,45.06,44.60,45.06,10204300,42.98
2006-11-16,44.40,44.70,44.30,44.65,12626300,42.59
2006-11-15,43.69,44.50,43.65,44.15,15784900,42.11
2006-11-14,43.48,44.28,43.39,43.89,14961300,41.86
2006-11-13,43.20,43.80,43.13,43.46,12145500,41.45
2006-11-10,42.77,43.20,42.29,43.12,13341300,41.13
2006-11-09,44.00,44.18,42.70,42.88,22614200,40.90
2006-11-08,44.76,44.76,43.65,44.34,26451000,42.29
2006-11-07,45.81,46.32,45.67,45.90,9819100,43.78
2006-11-06,45.08,45.85,44.89,45.81,13461500,43.70
2006-11-03,45.35,45.69,44.30,45.10,10183900,43.02
2006-11-02,45.71,45.71,45.15,45.40,9668000,43.31
2006-11-01,45.99,46.14,45.56,45.67,12097100,43.56
2006-10-31,45.50,45.64,45.13,45.42,11540300,43.32
2006-10-30,45.88,45.94,45.52,45.64,9308500,43.53
2006-10-27,46.37,46.37,45.74,46.09,8101200,43.96
2006-10-26,46.10,46.34,45.81,46.21,9285800,44.08
2006-10-25,45.90,46.09,45.79,46.07,8452800,43.94
2006-10-24,45.70,45.95,45.25,45.93,9561400,43.81
2006-10-23,45.46,45.70,45.31,45.70,12027500,43.59
2006-10-20,45.36,45.64,44.85,45.64,16211200,43.53
2006-10-19,44.48,44.89,44.22,44.49,8205500,42.44
2006-10-18,44.17,44.65,43.88,44.48,10108900,42.43
2006-10-17,43.89,44.18,43.32,43.96,10173000,41.93
2006-10-16,43.40,44.18,43.33,43.76,11045800,41.74
2006-10-13,42.68,43.54,42.62,43.20,13725000,41.21
2006-10-12,42.35,42.85,42.19,42.76,8568900,40.79
2006-10-11,41.65,42.19,41.61,42.19,8626900,40.24
2006-10-10,41.99,42.12,41.64,41.82,9345200,39.89
2006-10-09,41.86,42.07,41.61,41.86,7352500,39.93
2006-10-06,41.40,42.05,41.24,41.86,10240000,39.93
2006-10-05,42.00,42.10,41.29,41.42,10601400,39.51
2006-10-04,42.00,42.29,41.80,41.94,10931200,40.00
2006-10-03,41.93,42.27,41.75,41.99,9391700,40.05
2006-10-02,42.15,42.25,41.67,41.67,9159300,39.75
2006-09-29,41.94,42.21,41.68,41.90,10870000,39.97
2006-09-28,42.45,42.51,41.91,42.06,7602800,40.12
2006-09-27,42.00,42.50,41.81,42.40,12669100,40.44
2006-09-26,41.81,42.12,41.36,41.76,12093200,39.83
2006-09-25,42.15,42.37,41.90,41.96,9529200,40.02
2006-09-22,41.97,42.19,41.84,42.04,9434800,40.10
2006-09-21,41.94,42.02,41.57,41.95,6558900,40.01
2006-09-20,41.17,42.01,41.15,41.94,9648700,40.00
2006-09-19,41.04,41.29,40.72,41.18,7803700,39.28
2006-09-18,40.85,40.99,40.58,40.80,6516600,38.92
2006-09-15,41.20,41.46,40.96,41.10,7719000,39.20
2006-09-14,41.08,41.36,40.90,41.03,7497600,39.14
2006-09-13,41.05,41.56,40.81,41.09,12441700,39.19
2006-09-12,41.48,42.23,41.46,42.15,9212000,40.21
2006-09-11,40.70,41.37,40.70,41.29,4975600,39.38
2006-09-08,39.90,41.27,39.90,41.06,4936600,39.17
2006-09-07,41.40,41.45,40.50,40.64,6932100,38.76
2006-09-06,41.01,41.49,40.72,41.40,7513700,39.49
2006-09-05,40.99,41.19,40.60,41.17,6397900,39.27
2006-09-01,40.52,41.03,40.36,40.96,5722700,39.07
2006-08-31,40.81,40.97,40.35,40.55,6917700,38.68
2006-08-30,40.94,41.25,40.70,40.80,7847000,38.92
2006-08-29,40.90,41.37,40.74,41.27,10621000,39.00
2006-08-28,40.25,41.22,40.21,40.95,8882900,38.70
2006-08-25,39.80,40.73,39.80,40.44,7909400,38.22
2006-08-24,40.82,40.88,39.95,40.06,12015000,37.86
2006-08-23,39.85,40.59,39.78,40.46,10788400,38.24
2006-08-22,39.58,40.25,39.55,39.75,9741100,37.57
2006-08-21,40.00,40.20,39.43,39.65,12536000,37.47
2006-08-18,38.60,39.82,38.35,39.52,21824100,37.35
2006-08-17,41.30,41.73,38.00,38.83,36579100,36.70
2006-08-16,41.25,41.42,40.97,41.18,6863800,38.92
2006-08-15,41.23,41.40,40.88,40.95,9603700,38.70
2006-08-14,40.85,41.30,40.71,40.88,6728300,38.63
2006-08-11,40.95,41.05,40.42,40.60,8429200,38.37
2006-08-10,41.20,41.43,40.86,41.33,6684100,39.06
2006-08-09,41.00,41.71,40.99,41.46,9394400,39.18
2006-08-08,41.01,41.28,40.70,40.98,8243100,38.73
2006-08-07,41.35,41.47,40.16,40.84,8569700,38.60
2006-08-04,41.64,41.78,40.97,41.35,7716500,39.08
2006-08-03,41.11,41.76,40.77,41.59,9941000,39.31
2006-08-02,40.80,41.09,40.67,41.03,10245000,38.78
2006-08-01,40.38,41.09,40.18,40.82,9859600,38.58
2006-07-31,41.11,41.11,40.16,40.27,12238200,38.06
2006-07-28,41.00,41.76,40.75,41.12,16524700,38.86
2006-07-27,40.27,41.06,40.05,40.98,20332800,38.73
2006-07-26,39.16,40.26,39.15,40.18,13372100,37.97
2006-07-25,39.28,39.49,38.97,39.27,11778800,37.11
2006-07-24,38.00,39.19,38.00,38.95,20042600,36.81
2006-07-21,37.39,37.57,37.19,37.36,9234600,35.31
2006-07-20,37.09,37.43,37.05,37.30,6417000,35.25
2006-07-19,36.85,37.63,36.55,37.32,14715300,35.27
2006-07-18,36.37,36.94,36.27,36.69,7476500,34.67
2006-07-17,36.15,36.50,35.89,36.37,6903300,34.37
2006-07-14,36.94,37.06,35.76,36.15,10431100,34.16
2006-07-13,36.50,37.05,35.00,36.94,20898900,34.91
2006-07-12,37.18,37.39,36.47,36.70,7399300,34.68
2006-07-11,37.00,37.34,36.54,37.27,9191500,35.22
2006-07-10,37.00,37.29,36.82,36.82,8482700,34.80
2006-07-07,36.70,37.00,36.34,36.97,10006800,34.94
2006-07-06,36.70,36.95,36.50,36.66,9700400,34.65
2006-07-05,36.64,36.91,36.51,36.69,8608600,34.67
2006-07-03,36.90,36.93,36.46,36.62,8743000,34.61
2006-06-30,36.07,36.84,36.01,36.43,12833600,34.43
2006-06-29,35.18,36.00,35.15,35.89,10246600,33.92
2006-06-28,34.99,35.35,34.92,35.10,8277400,33.17
2006-06-27,34.90,34.98,34.61,34.71,6265300,32.80
2006-06-26,35.10,35.46,34.70,35.02,7711600,33.10
2006-06-23,35.04,35.07,34.71,34.94,7167000,33.02
2006-06-22,35.18,35.65,35.05,35.25,9061100,33.31
2006-06-21,34.92,35.45,34.89,35.27,8523500,33.33
2006-06-20,34.62,35.02,34.50,34.92,9215100,33.00
2006-06-19,34.49,34.77,34.40,34.46,8342700,32.57
2006-06-16,34.40,34.75,34.09,34.41,9502700,32.52
2006-06-15,33.56,34.43,33.46,34.33,10485600,32.44
2006-06-14,33.56,33.74,33.12,33.49,7093400,31.65
2006-06-13,33.61,34.07,33.16,33.66,10793900,31.81
2006-06-12,34.06,34.13,33.36,33.37,6550300,31.54
2006-06-09,34.00,34.15,33.76,33.81,7488700,31.95
2006-06-08,33.92,34.54,33.46,33.97,14159700,32.10
2006-06-07,34.08,34.51,33.94,33.96,8836600,32.09
2006-06-06,33.70,33.95,33.40,33.90,8406200,32.04
2006-06-05,33.85,34.03,33.41,33.47,5198600,31.63
2006-06-02,33.65,34.24,33.50,33.95,6675500,32.09
2006-06-01,33.51,33.82,33.36,33.80,12537700,31.94
2006-05-31,33.01,33.34,32.75,33.29,12674100,31.46
2006-05-30,34.31,34.63,33.14,33.14,16732800,30.96
2006-05-26,34.48,35.03,34.47,34.56,9603100,32.29
2006-05-25,34.00,34.44,34.00,34.39,11302700,32.13
2006-05-24,34.25,34.63,33.89,33.94,11024800,31.71
2006-05-23,34.36,34.60,34.01,34.44,11452900,32.18
2006-05-22,34.32,34.61,34.30,34.41,12577600,32.15
2006-05-19,35.25,35.25,34.13,34.42,14230800,32.16
2006-05-18,34.54,35.34,34.38,35.13,15509200,32.82
2006-05-17,35.00,35.51,34.18,34.34,15114000,32.08
2006-05-16,34.85,35.40,34.80,35.12,8921600,32.81
2006-05-15,34.53,35.28,34.31,34.69,10329900,32.41
2006-05-12,34.48,34.83,34.18,34.29,8282500,32.04
2006-05-11,34.61,34.89,34.41,34.51,7270400,32.24
2006-05-10,34.44,34.78,34.30,34.67,8004600,32.39
2006-05-09,34.45,34.94,34.33,34.43,8481300,32.17
2006-05-08,34.77,34.79,34.25,34.45,6393700,32.18
2006-05-05,34.44,34.55,34.04,34.48,7036300,32.21
2006-05-04,34.08,34.40,34.08,34.31,6211800,32.05
2006-05-03,34.50,34.68,34.06,34.15,7617000,31.90
2006-05-02,34.24,34.56,33.99,34.48,6221900,32.21
2006-05-01,34.67,34.85,34.05,34.24,7481000,31.99
2006-04-28,34.42,34.70,34.18,34.42,7130000,32.16
2006-04-27,34.00,34.94,34.00,34.60,6502600,32.32
2006-04-26,34.30,34.80,34.21,34.32,6556500,32.06
2006-04-25,34.29,34.39,33.90,34.24,5495500,31.99
2006-04-24,34.32,34.74,34.12,34.37,6851600,32.11
2006-04-21,35.19,35.19,34.25,34.74,11507400,32.46
2006-04-20,34.62,35.26,34.52,35.00,8367700,32.70
2006-04-19,34.45,34.78,34.22,34.40,6324100,32.14
2006-04-18,33.73,34.49,33.72,34.48,9102200,32.21
2006-04-17,33.90,33.94,33.55,33.80,5330800,31.58
2006-04-13,33.65,34.00,33.65,33.94,5535000,31.71
2006-04-12,33.90,34.03,33.62,33.85,8252300,31.62
2006-04-11,34.42,35.10,33.79,34.06,13406000,31.82
2006-04-10,34.41,34.79,34.35,34.42,7595000,32.16
2006-04-07,34.50,34.79,34.30,34.47,11054100,32.20
2006-04-06,34.62,35.04,34.26,34.84,21045200,32.55
2006-04-05,35.38,36.09,35.36,35.99,8904700,33.62
2006-04-04,35.75,35.90,35.41,35.48,9065900,33.15
2006-04-03,35.47,35.61,35.31,35.41,10015900,33.08
2006-03-31,35.77,35.92,35.03,35.23,8812600,32.91
2006-03-30,35.72,36.14,35.22,35.61,7383500,33.27
2006-03-29,35.73,36.08,35.56,35.80,8209300,33.45
2006-03-28,36.04,36.15,35.51,35.65,6385400,33.31
2006-03-27,35.91,36.25,35.80,36.02,5835600,33.65
2006-03-24,36.12,36.32,36.00,36.05,5098700,33.68
2006-03-23,36.10,36.50,35.91,36.20,5502400,33.82
2006-03-22,35.55,36.32,35.55,36.23,6214200,33.85
2006-03-21,35.86,36.18,35.64,35.89,7387200,33.53
2006-03-20,35.54,35.93,35.42,35.66,5649500,33.31
2006-03-17,35.47,35.69,35.35,35.64,8743300,33.30
2006-03-16,35.00,35.51,34.96,35.28,6167100,32.96
2006-03-15,35.00,35.27,34.88,35.16,5119200,32.85
2006-03-14,35.10,35.46,34.95,35.10,5906300,32.79
2006-03-13,34.78,35.35,34.75,35.20,8153200,32.89
2006-03-10,34.75,34.96,34.50,34.76,5915200,32.47
2006-03-09,34.57,34.65,34.39,34.51,5120300,32.24
2006-03-08,34.60,34.85,34.34,34.68,5717000,32.40
2006-03-07,34.96,35.00,34.68,34.90,5514100,32.25
2006-03-06,35.11,35.35,34.80,34.96,8012400,32.31
2006-03-03,34.94,35.42,34.75,35.19,6615400,32.52
2006-03-02,34.75,35.26,34.71,35.12,9072700,32.45
2006-03-01,35.05,35.16,34.71,34.96,7650100,32.31
2006-02-28,35.09,35.29,34.86,34.86,8523100,32.21
2006-02-27,35.02,35.59,35.02,35.36,8139400,32.68
2006-02-24,35.54,35.54,35.00,35.10,6529800,32.43
2006-02-23,35.55,35.70,35.29,35.41,10516300,32.72
2006-02-22,35.81,36.25,35.50,35.92,11982400,33.19
2006-02-21,36.52,36.65,35.47,35.59,9821900,32.89
2006-02-17,35.98,36.06,35.52,36.05,11737600,33.31
2006-02-16,35.00,36.08,34.98,35.98,12323900,33.25
2006-02-15,34.58,35.30,34.58,35.29,12796700,32.61
2006-02-14,34.51,34.72,34.35,34.67,6626800,32.04
2006-02-13,34.32,34.69,34.13,34.31,5723700,31.70
2006-02-10,33.70,34.40,33.66,34.31,7243400,31.70
2006-02-09,34.48,34.70,34.30,34.34,8609400,31.73
2006-02-08,33.90,34.48,33.64,34.29,9348400,31.69
2006-02-07,33.70,34.40,33.56,33.69,6745800,31.13
2006-02-06,34.24,34.29,33.74,33.83,6760300,31.26
2006-02-03,34.50,34.64,33.82,34.39,10410400,31.78
2006-02-02,34.55,34.73,33.70,33.82,10660400,31.25
2006-02-01,34.27,34.74,34.20,34.66,8721500,32.03
2006-01-31,34.87,34.88,34.39,34.50,14980800,31.88
2006-01-30,34.41,34.65,34.06,34.46,10054500,31.84
2006-01-27,33.80,34.85,33.71,34.70,10949400,32.07
2006-01-26,33.34,34.05,33.32,33.95,11075200,31.37
2006-01-25,32.70,33.24,32.55,33.19,8122300,30.67
2006-01-24,32.73,33.01,32.61,32.78,7711000,30.29
2006-01-23,33.14,33.21,32.76,32.83,7769700,30.34
2006-01-20,33.32,33.43,33.01,33.25,10139100,30.73
2006-01-19,33.36,33.63,33.22,33.32,9322400,30.79
2006-01-18,33.12,33.42,32.95,33.03,9141200,30.52
2006-01-17,33.11,33.65,33.01,33.21,10258100,30.69
2006-01-13,33.53,33.72,33.35,33.47,7080400,30.93
2006-01-12,33.56,33.58,33.35,33.48,7148600,30.94
2006-01-11,33.49,33.59,33.31,33.46,9547300,30.92
2006-01-10,33.45,33.45,33.13,33.33,8979400,30.80
2006-01-09,33.22,33.66,32.75,33.66,15937900,31.10
2006-01-06,33.09,33.36,32.87,33.12,9328300,30.61
2006-01-05,32.92,33.39,32.50,33.18,15633500,30.66
2006-01-04,32.75,33.20,32.75,33.13,12547200,30.61
2006-01-03,32.52,32.87,31.81,32.75,11627600,30.26
2005-12-30,32.35,32.35,31.76,31.81,8295000,29.39
2005-12-29,32.08,32.54,32.08,32.35,7650500,29.89
2005-12-28,32.04,32.19,31.80,31.91,6475300,29.49
2005-12-27,32.10,32.24,31.81,31.94,6366200,29.51
2005-12-23,31.61,32.24,31.61,32.20,4808900,29.75
2005-12-22,31.89,32.04,31.70,32.01,7444600,29.58
2005-12-21,32.14,32.14,31.83,31.93,7368200,29.51
2005-12-20,32.11,32.35,31.81,31.99,15658400,29.56
2005-12-19,30.95,32.30,30.95,32.25,38722700,29.80
2005-12-16,29.60,30.09,29.60,30.01,16605000,27.73
2005-12-15,29.70,30.20,29.50,29.77,17071800,27.51
2005-12-14,28.90,29.76,28.88,29.20,16000300,26.98
2005-12-13,28.53,29.15,28.50,28.90,12925700,26.71
2005-12-12,28.75,29.60,27.99,28.41,24204600,26.25
2005-12-09,29.02,29.24,28.76,29.13,17835500,26.92
2005-12-08,30.20,30.39,29.62,29.68,13319000,27.43
2005-12-07,30.03,30.51,29.92,30.29,9162500,27.99
2005-12-06,30.11,30.42,30.05,30.13,8561100,27.84
2005-12-05,29.77,30.13,29.70,30.11,9057900,27.82
2005-12-02,29.63,30.00,29.62,29.97,6936300,27.69
2005-12-01,29.69,29.87,29.35,29.68,9595900,27.43
2005-11-30,29.74,29.95,29.37,29.40,10346400,27.17
2005-11-29,29.60,30.31,29.60,30.02,17168400,27.39
2005-11-28,31.01,31.01,29.29,29.56,26204000,26.97
2005-11-25,30.80,31.01,30.66,30.98,3484500,28.27
2005-11-23,30.60,30.87,30.41,30.81,5763700,28.11
2005-11-22,30.48,30.64,30.27,30.51,6643200,27.84
2005-11-21,30.41,30.54,30.18,30.47,7832000,27.80
2005-11-18,29.92,30.45,29.65,30.42,13621100,27.75
2005-11-17,29.99,30.02,29.52,29.61,7457000,27.02
2005-11-16,30.11,30.25,29.59,29.78,8269200,27.17
2005-11-15,30.20,30.36,29.94,30.02,10031600,27.39
2005-11-14,30.00,30.24,29.97,30.23,8421500,27.58
2005-11-11,30.08,30.08,29.58,30.03,8658600,27.40
2005-11-10,29.70,30.10,29.59,30.03,8243000,27.40
2005-11-09,29.15,29.72,29.15,29.59,6525400,27.00
2005-11-08,29.48,29.83,29.34,29.37,6742000,26.80
2005-11-07,29.22,29.46,29.00,29.45,5711800,26.87
2005-11-04,29.40,29.50,29.01,29.22,9770500,26.66
2005-11-03,28.45,30.90,28.39,29.48,38110500,26.90
2005-11-02,28.24,28.46,27.80,28.41,9633200,25.92
2005-11-01,28.45,28.64,28.20,28.52,11689200,26.02
2005-10-31,27.73,28.26,27.65,28.22,12677700,25.75
2005-10-28,27.38,27.57,27.20,27.54,10430900,25.13
2005-10-27,27.01,27.19,26.92,26.92,6419400,24.56
2005-10-26,26.92,27.25,26.91,27.19,6803000,24.81
2005-10-25,26.75,27.11,26.72,27.02,6925900,24.65
2005-10-24,26.94,27.04,26.13,27.00,9666700,24.63
2005-10-21,26.92,27.05,26.13,26.18,9551400,23.89
2005-10-20,27.00,27.32,26.62,26.92,9406100,24.56
2005-10-19,27.12,27.15,26.78,26.92,8604700,24.56
2005-10-18,26.89,27.34,26.85,27.05,10435200,24.68
2005-10-17,27.10,27.32,26.67,27.08,5513700,24.71
2005-10-14,26.83,27.20,26.59,27.16,8366200,24.78
2005-10-13,26.80,27.19,26.71,26.81,7462500,24.46
2005-10-12,27.24,27.24,26.74,26.78,8281500,24.43
2005-10-11,27.10,27.14,26.58,26.75,10508000,24.41
2005-10-10,26.50,26.97,26.21,26.90,12567500,24.54
2005-10-07,27.35,27.53,25.50,25.85,14317500,23.58
2005-10-06,27.80,27.84,26.64,26.83,20746000,24.48
2005-10-05,27.15,27.28,26.88,26.89,7750400,24.53
2005-10-04,27.65,27.65,27.10,27.20,9509500,24.82
2005-10-03,27.42,27.65,27.25,27.25,11026100,24.86
2005-09-30,27.25,27.43,27.13,27.21,11924500,24.83
2005-09-29,27.59,27.60,26.97,27.32,8965700,24.93
2005-09-28,27.24,27.83,27.24,27.52,8352200,25.11
2005-09-27,27.90,27.93,27.41,27.45,7444000,25.04
2005-09-26,28.00,28.04,27.55,27.83,7693600,25.39
2005-09-23,27.66,27.75,27.41,27.62,5938500,25.20
2005-09-22,27.68,27.80,27.47,27.60,7764500,25.18
2005-09-21,28.18,28.18,27.68,27.80,6807900,25.36
2005-09-20,28.55,28.64,28.08,28.18,7965300,25.71
2005-09-19,28.68,28.75,28.43,28.65,6061900,26.14
2005-09-16,29.00,29.00,28.50,28.90,11760400,26.37
2005-09-15,28.70,28.90,28.58,28.76,5150400,26.24
2005-09-14,28.80,29.05,28.63,28.70,7205200,26.19
2005-09-13,28.81,29.08,28.65,28.67,10212800,26.16
2005-09-12,29.14,29.24,28.79,29.16,5707000,26.60
2005-09-09,29.01,29.33,28.78,29.31,8753400,26.74
2005-09-08,29.43,29.46,29.01,29.19,6662800,26.63
2005-09-07,28.87,29.26,28.86,29.25,10157700,26.69
2005-09-06,28.84,29.08,28.75,28.99,12083300,26.45
2005-09-02,28.66,28.99,28.49,28.83,11014300,26.30
2005-09-01,28.32,28.54,28.23,28.41,9048900,25.92
2005-08-31,28.00,28.32,27.81,28.23,13077300,25.76
2005-08-30,28.11,28.29,28.00,28.29,10365200,25.46
2005-08-29,27.48,28.30,27.46,28.12,11336100,25.31
2005-08-26,27.72,27.79,27.52,27.66,8177200,24.90
2005-08-25,27.85,27.92,27.69,27.77,7985900,25.00
2005-08-24,27.55,28.08,27.55,27.83,14933400,25.05
2005-08-23,27.78,27.88,27.52,27.58,15903200,24.83
2005-08-22,27.45,27.99,27.15,27.89,46900700,25.10
2005-08-19,30.39,30.59,27.75,28.06,38425600,25.26
2005-08-18,30.47,30.74,30.35,30.41,8037300,27.37
2005-08-17,30.30,30.65,30.30,30.56,6823200,27.51
2005-08-16,30.70,30.75,30.30,30.30,6281000,27.27
2005-08-15,30.60,30.78,30.43,30.66,5205400,27.60
2005-08-12,31.01,31.05,30.48,30.55,6988100,27.50
2005-08-11,31.18,31.41,30.91,31.09,5456700,27.98
2005-08-10,31.18,31.46,31.03,31.17,6434000,28.06
2005-08-09,30.69,31.00,30.58,30.98,7298400,27.89
2005-08-08,30.85,30.85,30.39,30.45,5318400,27.41
2005-08-05,30.39,30.92,30.36,30.66,9463300,27.60
2005-08-04,30.65,30.78,30.32,30.34,6023100,27.31
2005-08-03,30.69,30.93,30.51,30.82,5873100,27.74
2005-08-02,30.66,30.78,30.35,30.69,6986800,27.62
2005-08-01,31.24,31.24,30.60,30.68,6993000,27.62
2005-07-29,31.02,31.34,30.96,31.06,6452600,27.96
2005-07-28,31.43,31.69,31.23,31.29,6041300,28.16
2005-07-27,30.63,31.40,30.62,31.22,6014000,28.10
2005-07-26,30.78,31.12,30.61,30.69,6182900,27.62
2005-07-25,31.05,31.09,30.62,30.74,7030700,27.67
2005-07-22,31.38,31.38,30.88,31.14,6030000,28.03
2005-07-21,31.45,31.68,30.82,31.38,9192900,28.25
2005-07-20,31.83,32.13,31.45,31.85,6462300,28.67
2005-07-19,31.92,32.10,31.53,31.95,5856100,28.76
2005-07-18,31.91,32.34,31.77,31.88,6228700,28.70
2005-07-15,31.92,32.30,31.77,31.91,6831800,28.72
2005-07-14,31.75,32.02,31.66,31.91,6778100,28.72
2005-07-13,31.75,31.75,31.41,31.62,6140400,28.46
2005-07-12,31.07,31.70,31.02,31.60,10498500,28.44
2005-07-11,30.70,31.27,30.62,31.24,8063900,28.12
2005-07-08,30.05,31.04,30.05,31.00,11344100,27.90
2005-07-07,30.30,30.67,29.90,29.98,12336600,26.99
2005-07-06,31.25,31.27,30.50,30.56,6007800,27.51
2005-07-05,31.11,31.20,30.66,31.10,5827000,27.99
2005-07-01,30.80,31.35,30.80,31.06,8028700,27.96
2005-06-30,31.40,31.40,30.60,30.80,8482400,27.72
2005-06-29,31.00,31.04,30.70,30.83,6737900,27.75
2005-06-28,30.78,31.12,30.60,30.97,7471900,27.88
2005-06-27,30.40,30.88,30.40,30.50,7233700,27.45
2005-06-24,31.13,31.22,30.45,30.55,10039000,27.50
2005-06-23,31.91,31.91,31.22,31.25,9680100,28.13
2005-06-22,32.24,32.24,31.91,31.98,6514700,28.79
2005-06-21,32.20,32.28,31.88,31.99,5628000,28.79
2005-06-20,32.00,32.29,31.92,32.11,5925300,28.90
2005-06-17,32.50,32.50,31.87,32.22,11040800,29.00
2005-06-16,32.00,32.17,31.89,32.00,5867800,28.80
2005-06-15,31.74,32.00,31.53,31.90,6849300,28.71
2005-06-14,31.55,31.85,31.46,31.78,5050600,28.61
2005-06-13,31.02,31.67,31.01,31.55,6176800,28.40
2005-06-10,31.30,31.49,31.08,31.39,7484200,28.25
2005-06-09,31.50,31.63,31.25,31.35,7439600,28.22
2005-06-08,32.17,32.17,31.58,31.63,7679400,28.47
2005-06-07,32.04,32.39,31.97,32.08,5339500,28.88
2005-06-06,32.06,32.11,31.91,32.03,4536000,28.83
2005-06-03,32.23,32.23,31.90,32.09,5680100,28.88
2005-06-02,32.17,32.25,32.00,32.23,5178100,29.01
2005-06-01,32.20,32.40,31.91,32.19,7830000,28.97
2005-05-31,32.45,32.55,32.28,32.44,13455700,28.86
2005-05-27,32.40,32.58,32.31,32.45,5104100,28.87
2005-05-26,32.69,32.69,32.22,32.35,8386400,28.78
2005-05-25,32.75,32.88,32.46,32.54,6720100,28.95
2005-05-24,32.86,33.25,32.74,32.74,7886700,29.12
2005-05-23,32.50,32.96,32.48,32.63,5842800,29.03
2005-05-20,32.89,32.95,32.62,32.62,9018000,29.02
2005-05-19,32.75,32.86,32.55,32.79,6232300,29.17
2005-05-18,33.23,33.24,32.64,32.95,10863600,29.31
2005-05-17,33.00,33.08,32.59,33.01,12347200,29.36
2005-05-16,33.57,33.59,33.30,33.45,6159300,29.76
2005-05-13,33.75,33.75,33.31,33.46,7537100,29.77
2005-05-12,33.55,33.80,33.40,33.64,5638100,29.93
2005-05-11,33.88,33.94,33.40,33.50,6516800,29.80
2005-05-10,34.10,34.13,33.65,33.88,6238800,30.14
2005-05-09,34.02,34.24,33.79,34.20,7019600,30.42
2005-05-06,34.85,35.20,34.01,34.16,7254600,30.39
2005-05-05,34.93,35.05,34.35,34.75,8119900,30.91
2005-05-04,34.33,34.95,34.31,34.93,6974300,31.07
2005-05-03,34.15,34.43,34.00,34.42,7169500,30.62
2005-05-02,34.07,34.13,33.70,34.00,5647000,30.25
2005-04-29,33.70,34.15,33.51,33.90,7928400,30.16
2005-04-28,33.45,33.84,33.28,33.79,6113300,30.06
2005-04-27,33.61,33.85,33.36,33.49,7091700,29.79
2005-04-26,33.89,33.98,33.40,33.60,7348800,29.89
2005-04-25,34.08,34.09,33.52,33.92,7912500,30.17
2005-04-22,34.28,34.40,33.93,34.20,7137500,30.42
2005-04-21,34.97,34.98,33.95,34.28,9455100,30.49
2005-04-20,34.40,34.56,33.60,34.07,8629800,30.31
2005-04-19,34.65,34.83,34.13,34.68,8203800,30.85
2005-04-18,34.75,34.75,34.00,34.43,10407000,30.63
2005-04-15,35.24,36.26,34.76,34.80,19490900,30.96
2005-04-14,34.60,34.97,34.53,34.78,14166500,30.94
2005-04-13,33.81,35.30,33.52,34.52,25685600,30.71
2005-04-12,33.05,33.82,32.95,33.81,7908000,30.08
2005-04-11,33.45,33.59,33.05,33.14,4930800,29.48
2005-04-08,33.70,33.74,33.18,33.33,7271500,29.65
2005-04-07,32.40,33.51,31.98,33.49,20244500,29.79
2005-04-06,33.24,33.43,32.76,32.89,7760900,29.26
2005-04-05,32.69,33.15,32.60,33.04,10618100,29.39
2005-04-04,32.38,32.54,32.06,32.50,8573200,28.91
2005-04-01,32.67,32.68,32.23,32.31,6922500,28.74
2005-03-31,32.41,32.60,32.16,32.37,8012900,28.80
2005-03-30,32.15,32.46,32.01,32.44,7754600,28.86
2005-03-29,31.77,32.17,31.76,32.01,7657700,28.48
2005-03-28,32.08,32.09,31.70,31.76,6061200,28.25
2005-03-24,32.09,32.14,31.80,31.87,5628600,28.35
2005-03-23,31.95,32.36,31.90,32.06,8962700,28.52
2005-03-22,32.00,32.09,31.70,31.98,8181600,28.45
2005-03-21,32.05,32.05,31.77,31.84,6743400,28.32
2005-03-18,31.85,32.04,31.42,32.04,11280400,28.50
2005-03-17,31.63,31.81,31.52,31.72,6605000,28.22
2005-03-16,32.00,32.14,31.52,31.70,7575900,28.20
2005-03-15,32.50,32.50,31.95,32.00,6295200,28.47
2005-03-14,32.19,32.39,32.00,32.29,5539000,28.72
2005-03-11,32.28,32.33,32.02,32.16,6125600,28.61
2005-03-10,31.99,32.28,31.87,32.16,7789400,28.61
2005-03-09,31.74,31.95,31.56,31.83,7384400,28.32
2005-03-08,31.75,31.94,31.66,31.73,6709600,28.23
2005-03-07,31.75,31.79,31.56,31.70,7663400,28.20
2005-03-04,31.69,31.78,31.20,31.68,7322900,28.18
2005-03-03,31.66,31.71,31.10,31.58,7179800,28.09
2005-03-02,31.85,31.91,31.30,31.60,9358600,28.11
2005-03-01,32.06,32.19,31.83,32.13,9345900,28.24
2005-02-28,31.90,32.02,31.37,31.70,14488400,27.87
2005-02-25,31.80,32.16,31.52,31.90,8274600,28.04
2005-02-24,31.80,32.02,31.55,31.99,7522200,28.12
2005-02-23,31.54,32.00,31.28,31.76,12335400,27.92
2005-02-22,32.60,32.60,31.18,31.21,35930900,27.44
2005-02-18,29.48,32.61,29.48,32.61,58730300,28.67
2005-02-17,29.02,29.10,28.49,28.85,8118000,25.36
2005-02-16,29.10,29.18,28.77,29.02,8376600,25.51
2005-02-15,29.28,29.71,29.14,29.35,7737300,25.80
2005-02-14,29.11,29.45,29.02,29.41,6681200,25.85
2005-02-11,28.75,29.34,28.69,29.21,8711000,25.68
2005-02-10,28.80,28.95,28.50,28.76,6534300,25.28
2005-02-09,28.80,29.23,28.61,28.70,9403400,25.23
2005-02-08,28.31,28.84,28.26,28.80,8983600,25.32
2005-02-07,28.20,28.85,28.15,28.43,10140800,24.99
2005-02-04,28.41,28.47,28.22,28.35,8800700,24.92
2005-02-03,28.45,28.64,28.03,28.41,13117600,24.97
2005-02-02,27.93,28.65,27.86,28.46,13754500,25.02
2005-02-01,28.06,28.29,27.78,27.83,16984100,24.46
2005-01-31,28.02,28.18,27.62,28.05,29863400,24.66
2005-01-28,31.33,31.33,27.48,28.02,57156300,24.63
2005-01-27,31.12,31.28,30.82,31.18,7219800,27.41
2005-01-26,31.00,31.34,31.00,31.17,7212500,27.40
2005-01-25,30.25,31.22,30.00,30.95,12313900,27.21
2005-01-24,30.50,30.65,29.85,29.85,10357000,26.24
2005-01-21,30.76,30.79,30.21,30.36,7155400,26.69
2005-01-20,31.20,31.21,30.64,30.73,7782700,27.01
2005-01-19,31.29,31.50,30.98,31.02,8000100,27.27
2005-01-18,30.87,31.41,30.68,31.30,8084300,27.51
2005-01-14,30.40,30.93,30.40,30.87,7168800,27.14
2005-01-13,31.00,31.05,30.50,30.65,7983500,26.94
2005-01-12,31.25,31.35,30.96,31.08,9950500,27.32
2005-01-11,31.48,31.48,31.08,31.17,7535200,27.40
2005-01-10,31.13,31.50,30.72,31.50,8131600,27.69
2005-01-07,31.52,31.60,31.12,31.13,10313700,27.36
2005-01-06,31.50,31.74,31.34,31.56,7193500,27.74
2005-01-05,31.13,31.65,31.05,31.34,15829400,27.55
2005-01-04,31.47,31.60,31.01,31.13,12954000,27.36
2005-01-03,31.99,32.23,30.98,31.26,17972700,27.48
2004-12-31,32.23,32.39,32.14,32.14,6131400,28.25
2004-12-30,32.28,32.36,32.14,32.22,6907300,28.32
2004-12-29,32.25,32.42,32.00,32.24,7238300,28.34
2004-12-28,31.99,32.30,31.97,32.20,8421500,28.31
2004-12-27,32.30,32.50,31.39,31.95,9690900,28.09
2004-12-23,32.39,32.66,32.19,32.30,12040900,28.39
2004-12-22,32.00,32.39,31.98,32.22,13906700,28.32
2004-12-21,31.35,31.98,31.34,31.98,18477000,28.11
2004-12-20,31.27,31.69,31.26,31.51,18155000,27.70
2004-12-17,30.84,31.79,30.37,31.59,38190200,27.77
2004-12-16,30.55,31.84,30.52,31.79,30835600,27.95
2004-12-15,29.95,30.52,29.84,30.48,31326500,26.79
2004-12-14,29.05,29.64,29.05,29.62,16938300,26.04
2004-12-13,28.75,29.06,28.74,29.05,12061000,25.54
2004-12-10,29.01,29.25,28.32,28.74,8963600,25.26
2004-12-09,28.69,28.85,28.49,28.73,12445700,25.26
2004-12-08,28.25,28.72,28.20,28.69,20305200,25.22
2004-12-07,28.15,28.25,27.86,27.89,13288500,24.52
2004-12-06,28.58,28.65,28.11,28.12,14032100,24.72
2004-12-03,28.60,28.91,28.40,28.68,16325900,25.21
2004-12-02,27.73,28.67,27.55,28.60,20478800,25.14
2004-12-01,27.85,27.88,27.32,27.72,15687100,24.37
2004-11-30,27.66,28.13,27.66,28.02,16177900,24.30
2004-11-29,27.92,28.10,27.65,27.67,13231600,23.99
2004-11-26,27.36,27.77,27.35,27.70,7337100,24.02
2004-11-24,27.25,27.40,27.11,27.22,11528000,23.60
2004-11-23,27.13,27.21,26.99,27.14,11548000,23.53
2004-11-22,27.12,27.40,26.99,27.13,13002400,23.53
2004-11-19,27.20,27.45,27.00,27.12,13858600,23.52
2004-11-18,27.27,27.50,26.88,27.36,14161700,23.72
2004-11-17,27.65,27.80,27.30,27.34,13938200,23.71
2004-11-16,27.25,27.75,27.21,27.48,20027900,23.83
2004-11-15,26.45,27.34,26.40,27.09,24109500,23.49
2004-11-12,26.20,26.67,26.20,26.45,18561300,22.94
2004-11-11,26.55,26.60,26.12,26.15,19387000,22.68
2004-11-10,25.60,26.87,25.60,26.41,33983300,22.90
2004-11-09,25.83,26.19,25.74,26.00,43053300,22.55
2004-11-08,26.08,26.58,25.74,26.57,35909300,23.04
2004-11-05,26.68,26.90,25.99,26.21,50345300,22.73
2004-11-04,27.94,28.25,26.88,27.02,34322600,23.43
2004-11-03,27.60,27.90,26.90,27.87,49511300,24.17
2004-11-02,28.24,28.55,26.40,26.80,64170500,23.24
2004-11-01,29.34,29.80,27.99,28.28,66591600,24.52
2004-10-29,31.51,32.04,31.05,31.31,16951700,27.15
2004-10-28,31.15,31.67,31.12,31.57,9774900,27.38
2004-10-27,30.55,31.24,30.51,31.22,11927400,27.07
2004-10-26,30.48,30.66,30.23,30.66,12623100,26.59
2004-10-25,30.56,30.63,30.20,30.49,10971700,26.44
2004-10-22,31.10,31.25,30.50,30.56,13515300,26.50
2004-10-21,31.27,31.50,30.71,31.26,10237300,27.11
2004-10-20,31.16,31.48,31.10,31.40,15565000,27.23
2004-10-19,31.10,31.30,31.03,31.16,14573900,27.02
2004-10-18,30.30,31.01,30.30,30.90,12697000,26.79
2004-10-15,30.10,30.75,30.10,30.50,14196100,26.45
2004-10-14,30.30,30.55,30.14,30.19,13876800,26.18
2004-10-13,31.18,31.20,29.93,30.07,23976700,26.07
2004-10-12,30.53,31.00,30.29,30.85,17180200,26.75
2004-10-11,30.34,31.14,29.75,30.74,24169300,26.66
2004-10-08,30.80,31.12,30.34,30.34,22404400,26.31
2004-10-07,31.15,31.25,30.18,30.98,51443700,26.86
2004-10-06,33.12,33.16,31.66,31.67,48441900,27.46
2004-10-05,34.24,34.25,33.43,33.43,27476700,28.99
2004-10-04,34.27,34.32,33.73,34.23,35389500,29.68
2004-10-01,33.69,33.97,33.20,33.31,57510000,28.88
2004-09-30,33.40,34.02,32.46,33.00,145015500,28.62
2004-09-29,44.78,45.07,44.64,45.07,4889500,39.08
2004-09-28,44.68,45.34,44.50,44.92,5832000,38.95
2004-09-27,43.04,44.84,43.04,44.46,7707500,38.55
2004-09-24,44.25,44.37,44.04,44.10,4859600,38.24
2004-09-23,44.75,45.07,44.20,44.27,4936100,38.39
2004-09-22,44.60,44.89,44.50,44.75,5424800,38.80
2004-09-21,44.68,45.09,44.58,44.84,5486200,38.88
2004-09-20,44.85,45.03,44.41,44.67,6891400,38.73
2004-09-17,45.40,45.42,44.95,44.97,6944800,38.99
2004-09-16,45.40,45.50,45.03,45.18,3750900,39.18
2004-09-15,45.73,45.80,45.20,45.40,5301300,39.37
2004-09-14,45.45,45.87,45.12,45.55,5375800,39.50
2004-09-13,45.49,45.50,45.05,45.45,8057800,39.41
2004-09-10,45.01,45.96,45.00,45.77,4956900,39.69
2004-09-09,45.64,45.64,45.17,45.26,4632200,39.25
2004-09-08,45.65,45.99,45.57,45.64,5519400,39.58
2004-09-07,45.65,45.92,45.35,45.78,5019700,39.70
2004-09-03,45.28,45.70,45.22,45.48,4549100,39.44
2004-09-02,44.65,45.31,44.40,45.09,4396000,39.10
2004-09-01,44.59,44.69,44.12,44.54,4982400,38.62
2004-08-31,44.90,45.22,44.51,44.97,5512800,38.67
2004-08-30,44.85,45.68,44.85,44.93,4806200,38.63
2004-08-27,45.05,45.28,44.98,45.15,5627100,38.82
2004-08-26,45.45,45.50,44.71,45.05,9208300,38.73
2004-08-25,46.35,46.85,45.29,46.02,7407200,39.57
2004-08-24,46.42,46.66,46.18,46.35,3541100,39.85
2004-08-23,46.95,47.00,46.17,46.22,3708800,39.74
2004-08-20,45.28,46.43,45.28,46.08,5628800,39.62
2004-08-19,45.56,45.76,45.11,45.42,3745700,39.05
2004-08-18,44.65,45.81,44.65,45.81,5267800,39.39
2004-08-17,45.00,45.05,44.68,44.97,5145700,38.67
2004-08-16,44.40,45.15,44.40,45.07,3575900,38.75
2004-08-13,44.75,44.95,44.34,44.59,2904400,38.34
2004-08-12,44.80,45.17,44.60,44.79,4301100,38.51
2004-08-11,44.65,45.09,44.58,45.00,5047100,38.69
2004-08-10,44.30,44.65,43.92,44.65,3943700,38.39
2004-08-09,43.75,44.45,43.58,44.07,4591700,37.89
2004-08-06,44.00,44.20,43.46,43.60,6104000,37.49
2004-08-05,44.79,44.95,44.25,44.43,4491400,38.20
2004-08-04,44.92,45.17,44.65,44.90,4399200,38.61
2004-08-03,45.22,45.43,44.85,44.87,5226600,38.58
2004-08-02,45.30,45.70,45.11,45.47,4476000,39.10
2004-07-30,45.15,45.70,44.92,45.35,4036500,38.99
2004-07-29,45.03,45.80,44.77,45.40,5305300,39.04
2004-07-28,45.10,45.12,44.38,45.02,5556000,38.71
2004-07-27,45.04,45.06,44.58,45.04,5201300,38.73
2004-07-26,45.16,45.40,44.52,45.00,6180700,38.69
2004-07-23,45.30,45.59,44.64,45.16,5503700,38.83
2004-07-22,44.79,45.55,44.70,45.36,7363700,39.00
2004-07-21,45.25,45.80,44.59,44.59,7508400,38.34
2004-07-20,44.50,44.98,44.32,44.83,7611900,38.54
2004-07-19,44.80,44.94,44.30,44.45,5491900,38.22
2004-07-16,44.95,45.00,44.25,44.80,6519100,38.52
2004-07-15,45.62,45.89,44.70,44.71,5477100,38.44
2004-07-14,45.55,46.10,45.55,45.68,5143900,39.28
2004-07-13,45.69,45.75,45.35,45.55,3645300,39.16
2004-07-12,45.86,45.95,45.30,45.67,4445400,39.27
2004-07-09,46.05,46.27,45.74,45.86,4117400,39.43
2004-07-08,45.85,46.78,45.85,45.92,5915500,39.48
2004-07-07,46.51,46.68,46.09,46.31,4728200,39.82
2004-07-06,46.86,47.05,46.56,46.60,4113600,40.07
2004-07-02,47.30,47.36,46.82,46.86,3222800,40.29
2004-07-01,47.65,47.73,46.51,47.05,6787400,40.45
2004-06-30,47.50,47.70,46.91,47.50,5893700,40.84
2004-06-29,47.13,47.74,47.05,47.35,3867100,40.71
2004-06-28,47.30,47.38,46.99,47.14,4733100,40.53
2004-06-25,47.92,48.00,47.00,47.00,6659000,40.41
2004-06-24,47.84,48.42,47.61,47.91,4223200,41.19
2004-06-23,47.46,47.90,47.15,47.81,5957100,41.11
2004-06-22,47.70,47.93,47.40,47.59,5173400,40.92
2004-06-21,48.10,48.50,47.92,47.95,4145500,41.23
2004-06-18,48.33,48.78,48.23,48.36,8243700,41.58
2004-06-17,48.12,48.48,47.92,48.32,4139000,41.55
2004-06-16,48.20,48.47,48.05,48.08,5229900,41.34
2004-06-15,47.35,48.13,47.20,47.95,7511300,41.23
2004-06-14,47.53,47.62,46.88,46.90,6583800,40.32
2004-06-10,47.61,47.80,47.26,47.78,4193800,41.08
2004-06-09,48.10,48.38,47.82,47.85,3778500,41.14
2004-06-08,47.80,48.43,47.80,48.37,4828700,41.59
2004-06-07,48.25,48.51,47.87,48.05,4443000,41.31
2004-06-04,48.10,48.40,48.03,48.20,4568100,41.44
2004-06-03,47.60,48.26,47.57,47.98,4993800,41.25
2004-06-02,47.99,48.21,47.59,47.83,4784400,41.12
2004-06-01,47.40,48.40,47.25,48.36,7709100,41.26
2004-05-28,47.35,47.75,47.23,47.30,4753800,40.36
2004-05-27,47.00,47.50,46.75,47.43,5141800,40.47
2004-05-26,46.75,47.07,46.59,46.92,5477700,40.03
2004-05-25,46.03,46.92,46.00,46.83,3903000,39.96
2004-05-24,46.61,46.72,45.83,46.25,3655000,39.46
2004-05-21,46.70,46.86,46.38,46.59,3539600,39.75
2004-05-20,46.38,46.73,46.20,46.50,5244000,39.67
2004-05-19,46.95,47.06,46.30,46.44,4517300,39.62
2004-05-18,46.75,47.00,46.64,46.85,3806400,39.97
2004-05-17,46.00,46.89,46.00,46.64,4657100,39.79
2004-05-14,46.00,46.94,46.00,46.45,4452000,39.63
2004-05-13,46.40,46.78,46.06,46.10,5120600,39.33
2004-05-12,46.05,47.00,45.86,46.85,4948900,39.97
2004-05-11,46.70,46.74,45.99,46.40,6390500,39.59
2004-05-10,47.05,47.54,46.16,46.71,8774400,39.85
2004-05-07,48.12,48.41,47.70,47.71,6637700,40.71
2004-05-06,47.80,48.38,47.68,48.11,5719500,41.05
2004-05-05,47.80,48.13,47.65,47.81,4678600,40.79
2004-05-04,47.85,47.96,47.51,47.85,5407400,40.83
2004-05-03,47.01,47.76,47.01,47.70,5517600,40.70
2004-04-30,47.00,47.50,46.96,47.00,4629500,40.10
2004-04-29,47.35,47.40,46.86,46.98,5544900,40.08
2004-04-28,47.25,47.50,47.00,47.44,5912100,40.48
2004-04-27,46.90,47.60,46.86,47.25,5857700,40.31
2004-04-26,46.80,46.98,46.62,46.64,3642200,39.79
2004-04-23,47.15,47.15,46.39,46.76,3828900,39.90
2004-04-22,46.25,47.15,45.79,46.74,7126800,39.88
2004-04-21,46.10,47.24,46.05,46.50,5814700,39.67
2004-04-20,46.94,46.94,46.20,46.21,4492400,39.43
2004-04-19,46.90,47.06,46.51,46.94,5519200,40.05
2004-04-16,47.25,47.38,46.72,47.08,7648300,40.17
2004-04-15,45.65,47.15,45.65,46.98,12625800,40.08
2004-04-14,44.40,45.50,44.30,45.44,8779500,38.77
2004-04-13,44.93,45.10,44.38,44.58,6081600,38.04
2004-04-12,44.63,45.00,44.40,44.89,5204300,38.30
2004-04-08,45.09,45.20,44.28,44.63,6052600,38.08
2004-04-07,45.15,45.25,44.76,44.84,4902900,38.26
2004-04-06,45.00,45.15,44.92,45.15,5235700,38.52
2004-04-05,45.40,45.42,44.38,45.29,4673300,38.64
2004-04-02,45.60,45.75,44.59,45.06,7284600,38.45
2004-04-01,44.55,45.25,44.45,44.79,5782900,38.22
2004-03-31,44.20,44.49,43.95,44.19,9626100,37.70
2004-03-30,44.48,44.55,43.80,44.10,7369100,37.63
2004-03-29,44.30,44.67,43.95,44.57,5437100,38.03
2004-03-26,43.75,44.46,43.68,44.00,5602800,37.54
2004-03-25,43.35,43.98,43.10,43.69,7760300,37.28
2004-03-24,43.90,44.12,42.85,43.01,8432300,36.70
2004-03-23,43.70,44.17,43.67,43.95,5927600,37.50
2004-03-22,43.72,44.15,43.38,43.58,9671800,37.18
2004-03-19,44.58,44.78,43.76,43.77,7928300,37.35
2004-03-18,44.35,44.75,44.07,44.57,7631400,38.03
2004-03-17,45.30,45.38,44.10,44.39,11410800,37.87
2004-03-16,45.22,45.23,44.86,45.11,6383400,38.49
2004-03-15,45.35,45.40,44.79,44.85,6891900,38.27
2004-03-12,45.07,45.29,44.94,45.15,6612200,38.52
2004-03-11,45.75,46.95,44.81,44.99,8946100,38.39
2004-03-10,47.02,47.14,46.05,46.15,9432300,39.38
2004-03-09,47.45,47.59,47.15,47.28,5937800,40.34
2004-03-08,48.25,48.25,47.65,47.67,4659700,40.67
2004-03-05,47.45,48.28,47.34,48.10,6050200,41.04
2004-03-04,47.72,48.10,47.63,47.78,6336200,40.77
2004-03-03,47.30,47.40,46.81,47.11,7155500,40.20
2004-03-02,48.42,48.43,47.50,47.75,9948500,40.43
2004-03-01,48.42,48.60,48.05,48.45,4998000,41.02
2004-02-27,48.02,48.63,47.84,48.08,7269800,40.71
2004-02-26,47.45,47.81,47.43,47.64,7135300,40.33
2004-02-25,48.50,48.66,47.68,47.89,8536500,40.54
2004-02-24,48.54,48.62,48.24,48.50,5462600,41.06
2004-02-23,48.47,48.80,48.32,48.54,5208000,41.09
2004-02-20,48.95,48.96,48.13,48.31,6083800,40.90
2004-02-19,49.08,49.16,48.79,48.86,8165700,41.37
2004-02-18,48.95,49.19,48.93,49.08,8527100,41.55
2004-02-17,48.82,49.00,48.58,48.86,5390700,41.37
2004-02-13,48.32,49.06,48.31,48.88,6462400,41.38
2004-02-12,48.62,48.94,48.16,48.31,5025700,40.90
2004-02-11,48.37,48.75,48.03,48.62,5610000,41.16
2004-02-10,48.25,48.45,48.20,48.40,5754600,40.98
2004-02-09,48.70,48.80,48.04,48.17,5515200,40.78
2004-02-06,48.74,49.05,48.38,48.76,5840400,41.28
2004-02-05,48.99,49.33,48.48,48.74,8516100,41.26
2004-02-04,48.60,49.20,48.50,48.94,11109100,41.43
2004-02-03,48.02,48.50,47.81,48.50,7246900,41.06
2004-02-02,47.88,48.21,47.36,48.07,7659100,40.70
2004-01-30,48.08,48.17,47.30,47.60,8243600,40.30
2004-01-29,47.90,48.36,47.46,48.28,7126600,40.87
2004-01-28,47.80,48.31,47.60,47.90,11209500,40.55
2004-01-27,47.75,47.80,47.26,47.36,9715000,40.10
2004-01-26,46.45,47.41,46.36,47.20,12052900,39.96
2004-01-23,46.11,46.33,45.70,45.78,7321900,38.76
2004-01-22,46.35,46.51,45.97,46.11,7495400,39.04
2004-01-21,46.10,46.35,46.00,46.25,8654100,39.16
2004-01-20,46.00,46.55,45.80,45.98,7201600,38.93
2004-01-16,46.15,46.25,45.94,46.19,6739100,39.11
2004-01-15,46.25,46.27,45.71,45.93,6438400,38.88
2004-01-14,45.74,46.29,45.62,46.29,6105300,39.19
2004-01-13,45.69,46.10,45.50,45.67,8497800,38.66
2004-01-12,46.30,46.40,45.53,45.90,13222900,38.86
2004-01-09,47.60,47.73,47.02,47.13,8805500,39.90
2004-01-08,47.95,48.08,47.53,48.08,7665000,40.71
2004-01-07,47.96,47.97,47.52,47.83,9785600,40.49
2004-01-06,48.01,48.09,47.55,47.77,7982900,40.44
2004-01-05,48.10,48.10,47.37,48.00,11923500,40.64
2004-01-02,48.88,48.88,46.66,47.05,11139900,39.83
2003-12-31,45.90,46.30,45.82,46.20,9106900,39.11
2003-12-30,45.69,45.73,45.35,45.50,6022600,38.52
2003-12-29,45.50,45.72,45.26,45.69,7943500,38.68
2003-12-26,44.91,45.16,44.91,45.10,1892100,38.18
2003-12-24,44.71,45.17,44.61,44.94,3372600,38.05
2003-12-23,44.38,44.77,44.15,44.77,7738300,37.90
2003-12-22,44.36,44.41,44.00,44.21,7465800,37.43
2003-12-19,44.65,44.72,44.12,44.36,9068900,37.56
2003-12-18,44.25,44.69,44.20,44.60,9306400,37.76
2003-12-17,44.18,44.25,43.74,44.10,7016300,37.34
2003-12-16,43.93,44.34,43.81,44.13,7840900,37.36
2003-12-15,44.23,44.90,43.55,43.70,7517900,37.00
2003-12-12,43.77,43.88,43.52,43.65,5500500,36.95
2003-12-11,43.09,43.71,43.07,43.60,8310400,36.91
2003-12-10,43.56,43.56,43.05,43.15,6545500,36.53
2003-12-09,43.88,43.98,43.30,43.56,8759000,36.88
2003-12-08,43.01,44.21,42.98,43.58,7935700,36.90
2003-12-05,43.52,43.55,42.90,43.07,6706800,36.46
2003-12-04,43.98,44.11,43.04,43.29,10378900,36.65
2003-12-03,43.42,43.92,43.40,43.63,18793100,36.94
2003-12-02,42.55,42.73,42.27,42.50,18048800,35.67
2003-12-01,41.25,42.40,41.17,42.08,17949400,35.32
2003-11-28,40.98,41.00,40.57,40.60,8915300,34.07
2003-11-26,41.50,41.50,40.88,41.02,14431700,34.43
2003-11-25,42.01,42.01,40.94,41.42,20840900,34.76
2003-11-24,42.32,42.52,41.92,42.09,18667700,35.32
2003-11-21,43.56,43.80,41.75,42.21,34017700,35.42
2003-11-20,46.00,46.18,45.00,45.16,6645400,37.90
2003-11-19,46.20,46.40,45.51,46.15,6018700,38.73
2003-11-18,46.10,46.74,46.04,46.15,7504600,38.73
2003-11-17,46.30,46.64,45.85,46.08,8634500,38.67
2003-11-14,46.28,47.15,46.17,46.58,13689100,39.09
2003-11-13,44.24,46.26,44.16,45.80,19651400,38.44
2003-11-12,42.72,44.25,42.72,44.25,20067300,37.14
2003-11-11,43.41,43.95,43.26,43.87,6144700,36.82
2003-11-10,43.95,44.05,43.21,43.40,8005200,36.42
2003-11-07,42.61,44.24,42.61,43.93,10731400,36.87
2003-11-06,43.11,43.85,42.92,43.60,10078500,36.59
2003-11-05,43.68,44.24,43.25,43.40,9748200,36.42
2003-11-04,44.60,44.70,43.70,43.79,11070100,36.75
2003-11-03,44.25,44.82,44.25,44.69,8408200,37.51
2003-10-31,44.05,44.44,44.02,44.25,10054700,37.14
2003-10-30,44.48,45.40,43.88,43.94,10782700,36.88
2003-10-29,44.92,45.18,44.60,44.92,8773800,37.70
2003-10-28,44.93,45.40,44.54,44.92,10113600,37.70
2003-10-27,45.00,45.40,44.83,44.88,7621300,37.67
2003-10-24,45.50,45.50,44.50,44.79,10117300,37.59
2003-10-23,45.52,45.96,44.85,45.50,17173000,38.19
2003-10-22,46.90,46.90,45.03,45.72,26376300,38.37
2003-10-21,48.25,49.09,48.20,48.91,7816100,41.05
2003-10-20,48.55,48.90,48.08,48.36,7329100,40.59
2003-10-17,49.05,49.10,48.56,48.63,5205300,40.81
2003-10-16,48.80,49.24,48.70,49.09,6378500,41.20
2003-10-15,49.65,49.94,48.81,48.89,7126100,41.03
2003-10-14,49.55,49.80,49.25,49.70,5055200,41.71
2003-10-13,49.49,49.95,49.49,49.71,4244500,41.72
2003-10-10,49.15,49.68,48.56,49.48,7549400,41.53
2003-10-09,50.40,50.40,48.81,48.99,10623700,41.11
2003-10-08,50.46,50.46,49.80,49.98,5148000,41.95
2003-10-07,50.23,50.25,49.65,50.10,6509200,42.05
2003-10-06,50.25,50.45,49.86,50.23,5306400,42.16
2003-10-03,51.00,51.95,50.10,50.11,10039200,42.05
2003-10-02,51.38,51.38,50.78,51.00,6046300,42.80
2003-10-01,50.76,51.50,50.67,51.16,8369500,42.94
2003-09-30,50.85,50.98,50.14,50.62,7192400,42.48
2003-09-29,50.73,51.04,50.22,51.00,5001400,42.80
2003-09-26,50.35,51.21,50.13,50.83,5626100,42.66
2003-09-25,50.65,50.78,50.22,50.37,5449700,42.27
2003-09-24,51.05,51.40,50.35,50.65,7679500,42.51
2003-09-23,51.45,51.88,51.20,51.21,5301800,42.98
2003-09-22,52.29,52.29,50.11,51.39,6375600,43.13
2003-09-19,53.08,53.14,52.19,52.29,6803100,43.88
2003-09-18,53.06,53.68,52.93,53.08,5403200,44.55
2003-09-17,53.77,53.80,53.01,53.21,4355600,44.66
2003-09-16,53.35,53.86,53.00,53.79,4597900,45.14
2003-09-15,53.49,53.53,53.09,53.09,3817600,44.56
2003-09-12,53.48,53.58,52.03,53.50,4300300,44.90
2003-09-11,53.90,53.99,53.30,53.30,4903400,44.73
2003-09-10,52.99,54.30,52.95,53.70,8375000,45.07
2003-09-09,52.34,53.42,52.34,52.79,7544500,44.30
2003-09-08,51.85,52.88,51.78,52.60,8614300,44.14
2003-09-05,50.61,51.51,50.41,51.00,5987900,42.80
2003-09-04,50.69,50.95,50.28,50.60,5634800,42.47
2003-09-03,50.95,50.99,50.20,50.68,6985900,42.53
2003-09-02,50.15,51.24,50.15,51.07,7605600,42.55
2003-08-29,49.95,50.37,49.80,50.32,5133500,41.92
2003-08-28,50.31,50.37,49.48,49.76,6741200,41.46
2003-08-27,50.05,50.42,50.05,50.30,5210800,41.91
2003-08-26,50.31,50.49,49.88,50.30,6653400,41.91
2003-08-25,50.15,50.93,50.15,50.29,5697400,41.90
2003-08-22,51.40,51.46,50.15,50.27,8858200,41.88
2003-08-21,52.30,52.30,51.10,51.32,8560300,42.76
2003-08-20,50.91,52.41,50.90,52.12,10221900,43.42
2003-08-19,53.50,53.95,52.80,53.72,5827900,42.36
2003-08-18,53.55,53.82,53.40,53.49,4995400,42.18
2003-08-15,53.35,53.59,52.65,53.48,3535600,42.17
2003-08-14,53.11,53.40,52.53,53.34,6587300,42.06
2003-08-13,54.05,54.25,53.10,53.42,7542700,42.12
2003-08-12,55.02,55.10,54.08,54.53,5861000,43.00
2003-08-11,55.60,55.67,54.46,55.04,5908500,43.40
2003-08-08,55.90,56.01,55.34,55.59,4567200,43.84
2003-08-07,54.40,56.05,54.26,55.90,8022200,44.08
2003-08-06,53.51,54.73,53.20,54.22,5718300,42.76
2003-08-05,54.20,54.79,53.40,53.51,7265300,42.20
2003-08-04,54.10,54.35,53.25,54.13,6493500,42.68
2003-08-01,55.01,55.09,53.50,54.22,7243900,42.76
2003-07-31,55.85,56.60,55.03,55.28,6922600,43.59
2003-07-30,55.56,56.20,55.17,55.46,6414500,43.73
2003-07-29,56.98,57.11,55.10,55.39,13120100,43.68
2003-07-28,57.48,57.50,56.25,56.66,6092800,44.68
2003-07-25,56.65,57.52,56.24,57.52,5511600,45.36
2003-07-24,58.20,58.23,56.89,56.99,5899700,44.94
2003-07-23,57.50,58.15,57.10,57.89,6080100,45.65
2003-07-22,59.50,59.60,57.25,57.81,11879600,45.59
2003-07-21,60.30,60.47,59.28,59.82,7984300,47.17
2003-07-18,61.40,61.80,60.61,61.77,4660200,48.71
2003-07-17,61.73,62.30,60.67,61.01,4187100,48.11
2003-07-16,62.00,62.30,61.38,61.73,4615100,48.68
2003-07-15,62.40,62.69,61.30,61.87,5539300,48.79
2003-07-14,61.55,62.64,61.42,61.75,5390700,48.69
2003-07-11,60.90,61.48,60.56,61.44,3916900,48.45
2003-07-10,61.45,61.63,60.60,61.04,4465300,48.13
2003-07-09,61.66,62.22,60.92,61.38,5516000,48.40
2003-07-08,61.75,62.08,61.40,61.66,4127300,48.62
2003-07-07,61.00,62.37,61.00,61.89,5735200,48.80
2003-07-03,61.20,61.65,60.55,61.14,4707400,48.21
2003-07-02,62.03,62.50,61.72,61.72,8023200,48.67
2003-07-01,60.50,61.61,59.71,61.47,6527200,48.47
2003-06-30,61.10,61.49,60.30,60.55,5532500,47.75
2003-06-27,60.88,62.08,60.62,61.02,4798300,48.12
2003-06-26,60.63,62.20,60.60,62.00,5147000,48.89
2003-06-25,61.90,62.21,61.09,61.18,4785100,48.24
2003-06-24,61.25,62.56,61.23,62.15,6154300,49.01
2003-06-23,62.45,62.65,61.53,62.11,5245000,48.98
2003-06-20,62.30,63.25,62.20,62.89,7463900,49.59
2003-06-19,63.24,63.50,62.01,62.30,6570800,49.13
2003-06-18,62.18,63.46,61.83,63.24,12820400,49.87
2003-06-17,61.21,63.40,61.10,62.37,11865200,49.18
2003-06-16,59.23,61.32,59.21,60.80,10925600,47.94
2003-06-13,59.31,59.65,58.55,59.23,5532800,46.71
2003-06-12,59.49,59.75,58.89,59.30,4860000,46.76
2003-06-11,58.56,59.76,58.55,59.33,5313400,46.79
2003-06-10,58.28,58.60,57.60,58.45,4163800,46.09
2003-06-09,58.95,59.20,57.95,58.30,3833100,45.97
2003-06-06,59.23,60.26,58.50,59.06,8405700,46.57
2003-06-05,56.78,58.75,56.50,58.75,7720100,46.33
2003-06-04,56.18,57.12,55.95,56.85,4895400,44.83
2003-06-03,55.98,56.64,55.75,56.30,5988200,44.11
2003-06-02,55.80,56.33,55.63,55.73,6319600,43.67
2003-05-30,54.90,55.80,54.90,55.58,6369600,43.55
2003-05-29,55.74,56.38,54.65,54.76,7368200,42.91
2003-05-28,56.15,56.34,55.33,55.74,7681800,43.67
2003-05-27,55.18,56.52,54.75,56.34,6850000,44.14
2003-05-23,55.75,56.16,55.15,55.45,4029900,43.45
2003-05-22,55.15,56.06,54.90,55.55,6398100,43.52
2003-05-21,54.90,55.70,54.41,55.38,11128100,43.39
2003-05-20,56.10,56.28,54.10,54.99,14232500,43.09
2003-05-19,58.80,59.20,55.60,56.65,13977500,44.39
2003-05-16,59.23,59.65,58.80,59.45,4216900,46.58
2003-05-15,59.61,59.77,59.12,59.53,4519400,46.64
2003-05-14,59.60,59.88,59.10,59.62,4949000,46.71
2003-05-13,58.87,59.48,58.76,59.33,4436000,46.49
2003-05-12,58.23,59.10,57.76,59.00,4814400,46.23
2003-05-09,58.48,58.82,58.06,58.23,4453900,45.62
2003-05-08,58.56,58.60,57.92,58.20,4048100,45.60
2003-05-07,58.90,59.15,58.24,58.55,5223000,45.87
2003-05-06,58.96,59.10,58.41,58.90,4822200,46.15
2003-05-05,59.10,59.45,58.48,58.96,3924100,46.20
2003-05-02,57.80,59.70,57.80,59.29,5490200,46.45
2003-05-01,58.18,58.80,57.23,58.50,4594700,45.84
2003-04-30,57.60,58.78,57.36,58.18,9532800,45.58
2003-04-29,57.10,57.76,56.70,57.36,4463800,44.94
2003-04-28,56.65,57.55,56.05,57.20,5385200,44.82
2003-04-25,58.15,58.22,56.22,56.75,6836900,44.46
2003-04-24,57.57,58.82,57.45,58.30,6425300,45.68
2003-04-23,59.04,59.55,57.82,58.14,10907200,45.55
2003-04-22,57.45,59.31,57.37,58.89,9873100,46.14
2003-04-21,56.30,57.95,56.30,56.96,6882500,44.63
2003-04-17,56.11,56.40,55.16,55.89,6183600,43.79
2003-04-16,57.10,57.19,56.00,56.11,5242000,43.96
2003-04-15,56.65,57.05,56.35,56.93,4517300,44.61
2003-04-14,55.42,56.70,55.40,56.67,3929200,44.40
2003-04-11,56.08,56.64,55.31,55.42,4388100,43.42
2003-04-10,55.65,55.76,54.65,55.71,5272700,43.65
2003-04-09,56.71,57.10,55.50,55.65,5153700,43.60
2003-04-08,56.82,57.40,56.50,56.71,4664200,44.43
2003-04-07,57.90,58.45,56.75,56.83,5540000,44.53
2003-04-04,56.15,57.50,56.12,57.20,5388400,44.82
2003-04-03,56.77,56.77,55.95,56.11,7531300,43.96
2003-04-02,55.60,57.27,55.60,56.77,5194200,44.48
2003-04-01,55.10,55.80,54.78,55.60,5072900,43.56
2003-03-31,54.55,55.57,54.17,54.78,5505100,42.92
2003-03-28,55.07,55.74,54.49,55.35,4238200,43.37
2003-03-27,54.25,55.55,54.13,55.07,4899100,43.15
2003-03-26,55.00,55.37,54.38,54.47,6284000,42.68
2003-03-25,54.66,55.85,54.46,55.50,6319700,43.49
2003-03-24,56.24,56.24,54.26,54.65,5705100,42.82
2003-03-21,55.43,56.85,55.38,56.50,7168600,44.27
2003-03-20,54.46,55.08,54.09,54.99,6271700,43.09
2003-03-19,53.30,54.73,53.30,54.46,5818600,42.67
2003-03-18,52.22,53.33,52.20,53.02,6700000,41.54
2003-03-17,50.80,52.35,50.50,52.20,6220600,40.90
2003-03-14,51.11,51.90,50.60,50.80,5901200,39.80
2003-03-13,51.26,51.64,50.65,51.11,7448000,40.05
2003-03-12,50.77,51.26,50.37,51.26,5812400,40.16
2003-03-11,50.78,51.06,49.90,50.77,5834800,39.78
2003-03-10,51.55,51.92,50.98,51.19,4495000,40.11
2003-03-07,51.10,52.70,51.07,52.36,5117000,41.02
2003-03-06,51.62,52.49,51.27,51.95,5404100,40.70
2003-03-05,50.95,52.12,50.89,51.87,6792800,40.64
2003-03-04,52.45,52.45,51.61,51.61,4993500,40.16
2003-03-03,53.35,53.72,52.12,52.49,4556400,40.84
2003-02-28,52.80,53.03,52.39,52.75,5611800,41.04
2003-02-27,52.10,53.39,52.10,52.80,4780900,41.08
2003-02-26,52.75,53.33,51.83,52.10,4587400,40.54
2003-02-25,52.00,53.04,51.60,52.75,5163700,41.04
2003-02-24,53.38,53.50,52.00,52.46,5609000,40.82
2003-02-21,53.15,54.40,52.90,53.81,5014200,41.87
2003-02-20,54.30,54.57,53.16,53.38,4043500,41.53
2003-02-19,54.91,55.07,53.82,54.36,3882900,42.29
2003-02-18,54.83,55.45,54.45,54.90,4601200,42.71
2003-02-14,52.60,53.99,52.60,53.91,5767200,41.94
2003-02-13,52.92,53.05,51.60,52.60,4493900,40.93
2003-02-12,54.10,54.12,53.14,53.35,4451100,41.51
2003-02-11,54.85,55.20,53.86,54.01,4471300,42.02
2003-02-10,53.58,54.58,53.10,54.40,5691600,42.33
2003-02-07,54.41,54.50,52.80,53.56,5152800,41.67
2003-02-06,54.15,55.11,53.85,54.41,5670000,42.33
2003-02-05,55.45,55.91,54.41,54.66,5239100,42.53
2003-02-04,55.10,55.20,54.50,54.85,5708400,42.68
2003-02-03,55.40,56.31,55.26,55.86,5277700,43.46
2003-01-31,54.37,55.71,54.17,55.39,5633700,43.10
2003-01-30,55.80,55.93,54.04,54.51,5980000,42.41
2003-01-29,54.15,55.85,54.00,55.39,6650100,43.10
2003-01-28,52.98,55.09,52.78,54.40,9935700,42.33
2003-01-27,53.30,53.59,51.50,51.76,8435500,40.27
2003-01-24,55.35,55.45,53.40,53.55,7055800,41.66
2003-01-23,55.63,56.09,54.85,55.35,5900200,43.07
2003-01-22,56.73,56.80,55.60,55.62,7587100,43.28
2003-01-21,57.76,57.84,56.55,56.72,7706000,44.13
2003-01-17,58.25,58.92,57.71,58.34,5925300,45.39
2003-01-16,59.29,59.74,58.50,58.85,5283900,45.79
2003-01-15,59.81,59.94,59.07,59.29,3830200,46.13
2003-01-14,59.55,59.90,59.14,59.81,3777800,46.54
2003-01-13,60.00,60.24,59.38,59.80,4252800,46.53
2003-01-10,59.78,59.98,59.11,59.81,4870400,46.54
2003-01-09,59.00,60.00,58.49,59.78,7071600,46.51
2003-01-08,59.11,59.55,58.80,58.98,4754800,45.89
2003-01-07,59.60,60.05,59.04,59.11,6386400,45.99
2003-01-06,58.75,59.97,58.75,59.88,4630400,46.59
2003-01-03,58.50,59.24,58.41,58.99,5171600,45.90
2003-01-02,57.58,58.50,57.30,58.25,5824500,45.32
2002-12-31,56.20,56.77,56.00,56.61,4000600,44.05
2002-12-30,55.99,57.27,55.89,56.81,4921000,44.20
2002-12-27,57.00,57.15,55.72,56.00,3122400,43.57
2002-12-26,57.22,58.12,56.85,56.94,3540500,44.30
2002-12-24,56.85,57.32,56.78,56.93,2249500,44.29
2002-12-23,56.55,57.34,56.30,56.65,6408000,44.08
2002-12-20,56.52,57.00,56.15,56.36,8872900,43.85
2002-12-19,56.55,57.27,55.96,56.28,5188100,43.79
2002-12-18,58.00,58.07,56.62,56.86,5370700,44.24
2002-12-17,58.51,58.76,58.10,58.30,4734500,45.36
2002-12-16,57.85,58.55,57.50,58.50,5242400,45.52
2002-12-13,56.42,58.09,56.42,57.34,5421300,44.61
2002-12-12,58.40,58.40,56.94,57.16,5898600,44.47
2002-12-11,59.01,59.02,58.08,58.39,5758500,45.43
2002-12-10,58.76,59.47,58.30,59.00,5427300,45.90
2002-12-09,57.01,59.70,57.01,58.75,7403600,45.71
2002-12-06,58.40,59.06,58.05,58.57,6430600,45.57
2002-12-05,59.75,59.90,58.50,59.23,8527500,46.08
2002-12-04,58.46,59.20,58.05,58.84,8396500,45.78
2002-12-03,59.06,59.17,55.16,58.82,24244700,45.48
2002-12-02,60.45,60.45,59.20,59.95,6350200,46.36
2002-11-29,59.91,59.99,59.13,59.41,2998100,45.94
2002-11-27,59.20,60.24,59.02,59.90,6087400,46.32
2002-11-26,59.60,60.00,58.22,58.62,7651900,45.33
2002-11-25,59.73,60.48,59.40,60.31,7841100,46.64
2002-11-22,58.95,59.77,58.90,59.03,8656200,45.65
2002-11-21,59.50,59.50,58.10,58.82,10326900,45.48
2002-11-20,57.61,58.22,56.57,57.48,8480500,44.45
2002-11-19,56.56,57.99,56.20,57.61,7708900,44.55
2002-11-18,55.88,56.90,55.45,56.56,6386600,43.74
2002-11-15,54.07,55.39,54.02,55.37,7902300,42.82
2002-11-14,52.81,54.18,52.32,53.94,8203600,41.71
2002-11-13,54.10,54.99,51.80,52.80,12537200,40.83
2002-11-12,55.11,55.59,54.41,54.82,5836800,42.39
2002-11-11,55.90,56.07,54.67,55.03,4998400,42.55
2002-11-08,55.42,56.46,55.20,55.92,6797300,43.24
2002-11-07,55.28,55.98,55.26,55.42,7114000,42.86
2002-11-06,54.21,56.60,54.21,56.00,14633200,43.30
2002-11-05,53.69,54.39,53.00,54.20,7560400,41.91
2002-11-04,54.30,55.10,53.55,53.68,7320000,41.51
2002-11-01,53.50,54.70,53.12,54.06,7045200,41.80
2002-10-31,54.24,54.90,53.70,54.24,6441500,41.94
2002-10-30,53.60,54.49,53.13,54.24,5404100,41.94
2002-10-29,53.65,54.81,52.52,53.45,7306000,41.33
2002-10-28,54.40,55.24,53.82,54.23,11765200,41.94
2002-10-25,50.49,52.98,50.12,52.91,6244500,40.91
2002-10-24,51.47,51.95,50.05,50.49,5737300,39.04
2002-10-23,49.98,51.41,49.71,51.36,6763500,39.72
2002-10-22,50.40,50.90,49.77,50.65,5770800,39.17
2002-10-21,49.35,51.47,49.26,51.15,7847800,39.55
2002-10-18,50.75,51.19,49.10,51.03,10673500,39.46
2002-10-17,51.20,51.24,50.13,50.75,6194000,39.24
2002-10-16,50.95,51.60,49.41,49.90,6722100,38.59
2002-10-15,50.60,51.02,50.11,50.88,9290400,39.34
2002-10-14,47.31,50.29,47.31,49.60,9427600,38.36
2002-10-11,46.01,47.71,45.73,47.30,5378800,36.58
2002-10-10,45.63,46.25,44.43,46.01,8705000,35.58
2002-10-09,44.50,46.94,43.35,45.63,12246000,35.29
2002-10-08,45.00,46.80,44.63,46.00,7545600,35.57
2002-10-07,44.36,46.15,43.95,44.13,6361200,34.13
2002-10-04,45.81,46.00,43.77,44.26,8031200,34.23
2002-10-03,46.85,48.14,45.77,46.29,6223400,35.80
2002-10-02,46.95,47.87,46.55,46.95,6538500,36.31
2002-10-01,46.30,46.50,45.31,46.38,8620500,35.87
2002-09-30,46.26,46.45,45.12,45.71,7421700,35.35
2002-09-27,47.90,48.50,46.05,46.26,7587000,35.77
2002-09-26,47.70,48.75,47.49,48.75,6674800,37.70
2002-09-25,46.30,48.00,46.21,47.70,6379900,36.89
2002-09-24,44.65,46.23,44.44,45.90,6434500,35.49
2002-09-23,45.05,45.74,44.81,45.25,5333700,34.99
2002-09-20,45.18,46.09,45.18,45.74,9877200,35.37
2002-09-19,46.07,46.90,45.07,45.19,5584100,34.94
2002-09-18,47.10,47.79,46.47,47.06,5770700,36.39
2002-09-17,49.59,49.65,47.01,47.34,6418400,36.61
2002-09-16,48.81,49.16,47.85,48.81,4067900,37.74
2002-09-13,48.90,49.55,48.00,49.27,4029900,38.10
2002-09-12,48.90,49.70,48.75,49.10,5574300,37.97
2002-09-11,50.15,50.33,49.46,49.57,2775700,38.33
2002-09-10,49.41,49.92,49.00,49.64,2858300,38.39
2002-09-09,48.60,49.97,48.40,49.40,4902200,38.20
2002-09-06,48.97,48.97,48.02,48.60,4348300,37.58
2002-09-05,48.00,48.98,47.25,48.30,6373500,37.35
2002-09-04,47.50,49.26,47.20,49.13,6783700,37.99
2002-09-03,49.45,49.75,47.75,47.87,6409600,36.74
2002-08-30,50.65,51.46,50.25,50.52,4333600,38.77
2002-08-29,49.76,51.50,49.76,50.74,4064900,38.94
2002-08-28,51.00,51.60,50.27,50.64,4589300,38.86
2002-08-27,52.48,53.01,51.43,51.66,4298800,39.65
2002-08-26,52.56,53.00,51.59,52.67,4602900,40.42
2002-08-23,53.52,53.80,52.01,52.56,4910000,40.34
2002-08-22,51.80,54.00,51.60,53.80,6900600,41.29
2002-08-21,50.88,52.13,50.84,51.88,4910100,39.82
2002-08-20,50.55,51.50,50.45,50.64,3855500,38.86
2002-08-19,50.00,51.80,50.00,51.26,4617100,39.34
2002-08-16,50.58,50.63,49.62,50.00,4886900,38.37
2002-08-15,51.00,51.70,49.82,50.58,5457500,38.82
2002-08-14,49.10,51.30,48.39,51.09,7403500,39.21
2002-08-13,50.60,51.39,49.61,49.68,5241800,38.13
2002-08-12,50.15,51.58,50.10,51.25,4642300,39.33
2002-08-09,50.25,51.53,49.58,51.02,7124000,39.16
2002-08-08,49.19,50.49,48.96,50.35,7874000,38.64
2002-08-07,47.28,48.99,46.71,48.95,5801900,37.57
2002-08-06,46.23,47.98,46.11,46.83,5911700,35.94
2002-08-05,47.75,47.92,45.35,45.54,5890900,34.95
2002-08-02,47.35,49.34,47.23,47.86,6707700,36.73
2002-08-01,49.36,49.36,47.66,47.95,6696100,36.80
2002-07-31,48.30,49.60,47.26,49.60,7176400,38.07
2002-07-30,47.75,49.10,47.50,48.51,7237400,37.23
2002-07-29,47.48,48.57,46.93,48.46,9625400,37.19
2002-07-26,44.22,46.00,43.69,46.00,8441300,35.30
2002-07-25,42.20,45.04,41.86,44.46,11454200,34.12
2002-07-24,39.10,43.01,38.56,42.60,13536100,32.69
2002-07-23,39.66,40.50,38.50,39.05,11469300,29.97
2002-07-22,41.30,42.45,39.00,40.01,12160200,30.71
2002-07-19,42.01,42.66,41.45,41.50,11913800,31.85
2002-07-18,43.63,44.26,42.00,42.00,8580700,32.23
2002-07-17,44.60,45.75,43.51,44.50,9632700,34.15
2002-07-16,44.75,45.70,43.75,44.01,8756300,33.78
2002-07-15,45.00,47.20,42.87,45.70,12589900,35.07
2002-07-12,44.30,45.89,43.30,45.55,11510500,34.96
2002-07-11,42.78,44.91,42.10,44.28,18216600,33.98
2002-07-10,45.50,45.50,43.35,43.57,18987700,33.44
2002-07-09,47.11,47.40,45.26,45.75,14032100,35.11
2002-07-08,46.98,48.30,46.60,47.81,18992100,36.69
2002-07-05,47.50,48.90,47.50,48.86,3902000,37.50
2002-07-03,46.65,47.28,46.57,47.28,10145700,36.29
2002-07-02,48.95,49.00,46.55,46.92,8935000,36.01
2002-07-01,50.89,51.09,48.50,48.75,6479900,37.41
2002-06-28,50.30,51.45,49.86,50.64,7247600,38.86
2002-06-27,50.30,51.00,49.49,50.88,6425100,39.05
2002-06-26,48.00,50.75,47.60,50.33,8971000,38.63
2002-06-25,48.77,50.15,48.67,49.05,8172600,37.64
2002-06-24,49.05,50.00,47.60,49.50,13450800,37.99
2002-06-21,50.25,51.20,49.75,49.98,15282200,38.36
2002-06-20,52.05,52.57,52.00,52.20,4638100,40.06
2002-06-19,52.52,53.50,52.31,52.54,5191300,40.32
2002-06-18,53.27,53.59,52.89,52.96,4115000,40.65
2002-06-17,52.51,53.87,52.11,53.37,5365700,40.96
2002-06-14,52.00,52.69,50.95,52.51,6601000,40.30
2002-06-13,51.80,53.10,51.17,52.03,6977100,39.93
2002-06-12,50.78,52.10,50.78,51.99,7825500,39.90
2002-06-11,53.40,54.00,51.62,51.88,9511300,39.82
2002-06-10,52.67,54.90,52.26,54.30,5665900,41.67
2002-06-07,52.25,53.15,52.01,52.68,9558100,40.43
2002-06-06,54.25,54.26,52.40,53.20,8464800,40.83
2002-06-05,54.95,54.99,54.06,54.95,4583700,42.17
2002-06-04,55.22,55.24,54.24,54.65,5880100,41.67
2002-06-03,57.05,57.19,55.05,55.22,5067500,42.11
2002-05-31,56.85,57.35,56.53,57.10,6756500,43.54
2002-05-30,56.40,57.13,56.10,56.39,4323900,43.00
2002-05-29,56.04,57.20,55.95,57.13,6017100,43.56
2002-05-28,56.50,56.62,55.95,56.04,4429000,42.73
2002-05-24,57.45,57.90,56.27,56.49,3936700,43.08
2002-05-23,57.28,57.55,56.50,57.50,5595500,43.85
2002-05-22,57.70,58.25,57.02,57.52,4222700,43.86
2002-05-21,58.21,58.54,57.52,57.80,4971600,44.08
2002-05-20,58.03,58.85,57.61,58.20,4931000,44.38
2002-05-17,56.60,58.25,56.55,58.13,6116100,44.33
2002-05-16,56.90,56.91,56.00,56.60,5740300,43.16
2002-05-15,57.09,57.44,56.40,56.90,5359500,43.39
2002-05-14,56.98,57.79,56.88,57.50,5503600,43.85
2002-05-13,55.99,56.79,55.88,56.64,4184300,43.19
2002-05-10,55.78,56.97,55.38,55.61,5751800,42.41
2002-05-09,55.90,56.38,55.76,55.76,4599800,42.52
2002-05-08,55.25,56.97,54.80,56.63,5349900,43.18
2002-05-07,55.92,56.07,55.02,55.55,6637300,42.36
2002-05-06,55.60,56.30,55.51,55.87,6127900,42.60
2002-05-03,55.85,55.89,55.00,55.50,4888800,42.32
2002-05-02,55.30,55.80,54.70,55.57,7146900,42.38
2002-05-01,54.05,55.50,54.01,55.30,6406100,42.17
2002-04-30,54.50,54.69,53.75,54.34,7402700,41.44
2002-04-29,54.47,55.12,54.20,54.67,6495700,41.69
2002-04-26,55.10,55.10,53.77,54.47,4752200,41.54
2002-04-25,54.84,55.70,54.59,54.89,7094200,41.86
2002-04-24,55.30,55.69,54.60,54.84,6466400,41.82
2002-04-23,56.60,56.95,55.26,55.49,7186300,42.31
2002-04-22,56.95,56.99,56.25,56.52,5517000,43.10
2002-04-19,57.14,57.14,56.81,56.94,7916900,43.42
2002-04-18,56.00,56.75,55.80,56.57,9836800,43.14
2002-04-17,55.40,55.42,54.90,55.05,7555700,41.98
2002-04-16,54.95,55.27,54.55,55.02,7290900,41.96
2002-04-15,54.50,54.97,54.08,54.53,6937100,41.58
2002-04-12,52.59,54.20,52.00,54.00,10767400,41.18
2002-04-11,53.00,53.50,51.00,52.15,13920300,39.77
2002-04-10,53.75,53.79,52.90,53.14,10870100,40.52
2002-04-09,54.05,54.90,53.55,53.59,11107900,40.87
2002-04-08,55.08,55.50,54.00,54.16,9355700,41.30
2002-04-05,56.09,56.12,55.01,55.25,7567400,42.13
2002-04-04,56.15,56.25,55.25,55.80,13694400,42.55
2002-04-03,57.67,57.74,56.95,57.29,6824700,43.69
2002-04-02,57.60,57.75,56.80,57.44,7076300,43.80
2002-04-01,57.63,57.80,57.26,57.60,7535500,43.92
2002-03-28,57.41,57.70,57.25,57.58,6310500,43.91
2002-03-27,57.35,57.50,56.98,57.41,5501900,43.78
2002-03-26,57.60,58.00,57.15,57.40,5700900,43.77
2002-03-25,57.88,58.57,57.51,57.51,6734400,43.85
2002-03-22,57.70,58.88,57.70,58.20,5371800,44.38
2002-03-21,58.09,58.18,57.30,58.05,6004300,44.27
2002-03-20,58.42,58.95,57.72,58.08,9603100,44.29
2002-03-19,59.28,59.28,58.25,58.42,8644000,44.55
2002-03-18,59.26,59.70,58.51,58.79,12978300,44.83
2002-03-15,60.90,61.00,59.54,59.75,26943800,45.56
2002-03-14,63.85,64.30,63.33,63.44,3855000,48.38
2002-03-13,63.25,64.50,63.16,64.37,6998400,49.09
2002-03-12,62.52,63.55,62.01,63.49,3960900,48.41
2002-03-11,62.63,63.07,62.04,62.74,3700600,47.84
2002-03-08,63.17,63.49,62.20,62.50,4462200,47.66
2002-03-07,62.67,63.38,61.69,63.17,4651000,48.17
2002-03-06,61.90,63.01,61.85,62.67,4868300,47.79
2002-03-05,62.75,62.97,61.81,61.81,5618700,46.87
2002-03-04,62.74,63.27,62.20,63.01,5688100,47.78
2002-03-01,61.36,62.98,61.31,62.98,4910200,47.75
2002-02-28,60.65,61.74,60.65,61.33,4638000,46.50
2002-02-27,61.12,62.48,60.36,60.88,7073600,46.16
2002-02-26,60.83,61.49,60.26,60.65,5146500,45.99
2002-02-25,61.14,61.40,60.39,60.84,5929600,46.13
2002-02-22,60.60,61.93,60.53,61.50,5869800,46.63
2002-02-21,61.26,62.10,60.98,61.01,7172400,46.26
2002-02-20,59.26,61.48,59.06,61.26,7268900,46.45
2002-02-19,59.13,59.75,58.90,59.25,4057200,44.93
2002-02-15,59.69,59.96,59.27,59.81,7023000,45.35
2002-02-14,60.04,60.15,59.15,59.69,6287900,45.26
2002-02-13,60.30,60.69,59.75,60.58,5497400,45.93
2002-02-12,59.32,60.55,59.21,60.22,5789900,45.66
2002-02-11,59.16,59.58,58.65,59.45,4084300,45.08
2002-02-08,58.06,59.99,57.70,59.15,5002600,44.85
2002-02-07,58.52,59.09,58.06,58.33,4423100,44.23
2002-02-06,59.00,59.30,58.40,58.62,4043900,44.45
2002-02-05,58.00,59.62,57.92,59.40,4500400,45.04
2002-02-04,59.43,59.44,58.12,58.44,4171400,44.31
2002-02-01,59.02,59.60,58.93,59.43,4681700,45.06
2002-01-31,58.55,59.28,58.26,59.18,6520300,44.87
2002-01-30,57.98,59.50,57.72,58.84,9855500,44.61
2002-01-29,58.25,58.85,57.09,57.52,11562900,43.61
2002-01-28,57.29,57.30,56.71,57.00,4960600,43.22
2002-01-25,57.18,57.30,56.80,56.96,6513400,43.19
2002-01-24,58.01,58.18,57.31,57.62,7046900,43.69
2002-01-23,59.47,59.88,58.25,58.25,7133500,44.17
2002-01-22,58.44,59.49,58.44,59.29,5260000,44.96
2002-01-18,58.60,58.90,57.52,58.00,5573200,43.98
2002-01-17,58.17,58.90,58.08,58.60,4192700,44.43
2002-01-16,58.85,59.28,58.18,58.23,4016600,44.15
2002-01-15,59.50,59.85,58.05,58.65,8165100,44.47
2002-01-14,59.10,59.87,58.85,58.85,5061200,44.62
2002-01-11,59.60,59.85,58.53,58.98,5693900,44.72
2002-01-10,58.40,58.99,58.27,58.97,5211700,44.71
2002-01-09,58.73,59.65,58.60,58.82,6553000,44.60
2002-01-08,58.10,58.73,58.06,58.73,7115000,44.53
2002-01-07,58.44,58.65,58.03,58.10,5543300,44.05
2002-01-04,58.55,58.89,57.95,58.89,6530900,44.65
2002-01-03,59.76,59.76,58.40,59.03,7991400,44.76
2002-01-02,59.15,59.85,58.10,59.76,7195100,45.31
2001-12-31,59.55,59.68,58.76,58.80,5405600,44.58
2001-12-28,59.65,59.92,59.39,59.52,3971000,45.13
2001-12-27,59.02,59.78,58.85,59.78,5134200,45.33
2001-12-26,60.03,60.40,59.56,59.95,4528400,45.46
2001-12-24,59.70,60.14,59.65,60.03,2593600,45.52
2001-12-21,60.20,60.23,59.50,59.63,9016700,45.21
2001-12-20,59.33,60.17,58.69,59.75,6881700,45.30
2001-12-19,58.51,60.00,58.40,59.33,10191700,44.99
2001-12-18,57.99,58.88,57.26,58.50,9227600,44.36
2001-12-17,58.58,58.90,56.80,57.17,10765200,43.35
2001-12-14,58.15,58.39,57.77,58.09,7749400,44.05
2001-12-13,58.55,59.85,57.50,57.94,13688100,43.93
2001-12-12,60.75,60.75,57.49,58.52,32864100,44.37
2001-12-11,67.45,67.55,59.81,60.70,20710800,46.03
2001-12-10,66.65,67.90,66.20,66.99,7030900,50.79
2001-12-07,66.15,67.00,66.11,67.00,5059500,50.80
2001-12-06,66.51,67.00,66.05,66.15,5538200,50.16
2001-12-05,67.28,67.28,65.50,66.24,6886400,50.23
2001-12-04,68.50,68.57,67.00,67.63,4453300,51.01
2001-12-03,67.15,68.50,66.85,68.50,5155500,51.67
2001-11-30,67.00,68.13,67.00,67.75,5648700,51.10
2001-11-29,66.10,66.89,65.85,66.85,4825200,50.43
2001-11-28,66.71,66.97,65.25,65.35,4422700,49.29
2001-11-27,67.05,67.88,66.00,66.59,5022400,50.23
2001-11-26,65.85,68.01,65.76,67.05,6192800,50.58
2001-11-23,65.58,66.13,65.00,65.93,2340200,49.73
2001-11-21,64.14,65.62,64.05,65.58,4542700,49.47
2001-11-20,64.00,64.60,63.90,64.14,5477600,48.38
2001-11-19,64.50,64.64,63.75,64.59,6800400,48.72
2001-11-16,65.20,65.39,64.05,64.90,5476800,48.96
2001-11-15,64.97,65.55,64.54,64.66,5175600,48.77
2001-11-14,64.88,65.52,64.31,64.89,4872300,48.95
2001-11-13,64.43,65.06,63.75,64.58,5825200,48.71
2001-11-12,64.10,64.80,63.50,64.38,4320300,48.56
2001-11-09,65.20,65.78,64.45,64.61,3278600,48.74
2001-11-08,64.85,65.79,64.58,65.22,4199700,49.20
2001-11-07,65.44,66.14,64.45,64.74,3906900,48.83
2001-11-06,64.60,65.61,64.11,65.44,4608400,49.36
2001-11-05,65.53,66.21,65.16,65.38,4008600,49.32
2001-11-02,64.00,65.25,64.00,65.03,4158900,49.05
2001-11-01,63.81,64.90,63.42,64.20,5559000,48.43
2001-10-31,64.73,64.96,63.80,63.81,4138100,48.13
2001-10-30,65.02,65.15,63.98,64.75,4014100,48.84
2001-10-29,65.50,66.07,65.15,65.23,3039800,49.20
2001-10-26,66.45,66.46,65.60,65.80,4003700,49.63
2001-10-25,66.40,67.29,65.28,66.49,4636800,50.15
2001-10-24,66.20,67.80,66.16,67.00,3826800,50.54
2001-10-23,68.20,68.20,66.51,66.95,3995700,50.50
2001-10-22,65.39,67.67,65.38,67.26,5894400,50.74
2001-10-19,66.25,66.30,64.75,65.38,6823200,49.32
2001-10-18,67.65,67.95,66.07,66.30,7105100,50.01
2001-10-17,68.81,69.65,68.40,69.05,5127000,52.09
2001-10-16,70.00,70.60,68.70,69.31,4522300,52.28
2001-10-15,68.80,70.00,68.80,69.95,4071300,52.76
2001-10-12,68.25,69.28,67.87,69.16,4826200,52.17
2001-10-11,68.45,68.60,67.54,68.18,5280700,51.43
2001-10-10,67.73,69.20,67.38,68.49,4011800,51.66
2001-10-09,68.30,68.47,67.14,67.93,3557300,51.24
2001-10-08,67.95,69.00,67.78,68.60,3508600,51.75
2001-10-05,67.10,68.40,66.75,68.26,4709200,51.49
2001-10-04,67.73,67.99,66.35,67.10,5397500,50.61
2001-10-03,68.45,68.45,66.28,67.66,5802100,51.04
2001-10-02,68.32,68.47,67.12,68.44,4496700,51.63
2001-10-01,66.85,68.32,66.65,68.32,7876800,51.53
2001-09-28,67.80,67.88,65.16,66.60,7548000,50.24
2001-09-27,63.98,66.94,63.89,66.21,6569800,49.94
2001-09-26,62.44,63.69,62.44,63.35,7702300,47.79
2001-09-25,63.00,64.00,60.85,62.45,11876300,47.11
2001-09-24,65.70,66.65,63.37,63.99,9768600,48.27
2001-09-21,64.00,67.19,63.79,65.70,13284200,49.56
2001-09-20,67.00,67.62,66.60,66.85,8044600,50.43
2001-09-19,68.95,69.24,66.55,67.86,8629400,51.19
2001-09-18,67.15,69.08,66.83,68.31,7291200,51.53
2001-09-17,67.95,68.10,66.15,67.15,9095500,50.65
2001-09-10,64.00,66.50,63.51,66.10,5481000,49.86
2001-09-07,65.35,65.35,64.15,64.30,4841800,48.50
2001-09-06,67.20,67.58,65.51,65.75,5013700,49.60
2001-09-05,65.32,67.90,64.70,67.70,6475000,51.07
2001-09-04,65.20,66.48,65.05,65.30,6248100,49.26
2001-08-31,65.65,66.78,64.76,65.10,3913000,49.11
2001-08-30,66.65,67.69,65.65,65.99,4199300,49.78
2001-08-29,67.90,68.39,67.05,67.14,3191800,50.38
2001-08-28,68.25,69.21,67.91,68.01,3300500,51.03
2001-08-27,68.80,69.42,68.40,68.70,3129000,51.55
2001-08-24,68.00,69.25,67.70,69.02,5270200,51.79
2001-08-23,70.10,70.30,68.05,68.51,9349200,51.41
2001-08-22,69.95,71.24,69.15,71.22,6562900,53.44
2001-08-21,70.28,71.50,69.75,70.75,4364900,53.09
2001-08-20,69.35,70.80,69.35,70.58,4615900,52.96
2001-08-17,70.00,70.24,68.61,69.15,3634000,51.89
2001-08-16,69.00,70.25,68.40,69.99,4797200,52.52
2001-08-15,70.00,70.77,68.67,68.90,4782400,51.70
2001-08-14,69.80,70.02,69.40,70.00,3544200,52.53
2001-08-13,69.48,69.95,69.30,69.65,3561900,52.26
2001-08-10,67.78,69.44,67.73,69.03,4286700,51.80
2001-08-09,67.55,67.97,67.11,67.82,4936100,50.89
2001-08-08,67.77,68.80,67.70,67.85,4171700,50.91
2001-08-07,67.55,68.51,67.36,68.48,2903800,51.39
2001-08-06,68.11,68.53,67.24,67.42,3235800,50.59
2001-08-03,67.25,68.63,67.13,68.11,3390600,51.11
2001-08-02,68.04,68.41,67.67,67.79,3400300,50.87
2001-08-01,67.51,68.50,67.27,67.99,4656400,51.02
2001-07-31,66.45,69.00,66.38,67.98,6632600,51.01
2001-07-30,65.14,66.64,64.80,66.25,4130600,49.71
2001-07-27,65.40,65.84,64.80,65.14,3899100,48.88
2001-07-26,65.00,65.10,64.28,64.76,5494200,48.59
2001-07-25,65.48,65.82,64.80,64.99,5272200,48.77
2001-07-24,65.70,65.85,64.60,64.93,5038700,48.72
2001-07-23,66.45,67.00,65.70,65.70,3993600,49.30
2001-07-20,66.98,67.56,66.25,66.43,6522100,49.85
2001-07-19,67.55,67.79,66.51,67.30,8691100,50.50
2001-07-18,64.99,67.55,64.89,67.55,10954000,50.69
2001-07-17,62.95,64.90,62.95,64.48,7713100,48.38
2001-07-16,62.05,62.99,61.50,62.98,6697700,47.26
2001-07-13,61.25,62.45,61.10,61.50,9289400,46.15
2001-07-12,61.60,61.60,60.35,61.00,11270900,45.77
2001-07-11,63.13,63.45,61.54,62.36,8745100,46.79
2001-07-10,64.48,64.71,63.64,63.72,5490500,47.81
2001-07-09,64.00,64.80,63.77,64.60,6742500,48.47
2001-07-06,64.14,64.43,63.43,63.44,4055700,47.60
2001-07-05,64.70,65.28,63.80,64.14,5762800,48.13
2001-07-03,65.00,65.00,64.53,64.70,4054100,48.55
2001-07-02,64.05,64.72,64.04,64.35,7144500,48.29
2001-06-29,65.40,65.65,63.65,63.91,9993400,47.96
2001-06-28,65.60,66.00,64.98,65.00,8371800,48.77
2001-06-27,66.40,66.70,65.64,65.64,7618000,49.26
2001-06-26,66.90,67.50,66.21,66.22,6711100,49.69
2001-06-25,68.25,68.63,66.80,67.50,6802800,50.65
2001-06-22,70.07,70.07,67.69,67.80,18831000,50.88
2001-06-21,75.15,75.25,74.00,74.47,4115400,55.88
2001-06-20,74.60,75.85,74.37,74.66,4442600,56.02
2001-06-19,73.90,74.60,73.50,74.60,3738200,55.98
2001-06-18,73.18,74.84,73.10,74.25,3745000,55.72
2001-06-15,73.91,74.54,73.20,73.75,8055900,55.34
2001-06-14,73.00,74.02,72.92,73.90,5095100,55.45
2001-06-13,71.95,73.70,71.52,73.13,4806700,54.88
2001-06-12,71.81,72.99,71.10,72.61,4832800,54.49
2001-06-11,73.50,73.69,71.90,72.25,4324000,54.22
2001-06-08,74.60,74.99,73.88,74.22,2120100,55.69
2001-06-07,73.78,74.87,73.77,74.81,4012200,56.14
2001-06-06,75.25,75.30,73.76,73.95,3011800,55.49
2001-06-05,74.48,75.49,73.68,75.33,4177200,56.53
2001-06-04,73.90,74.45,73.40,74.32,2500700,55.77
2001-06-01,72.00,74.51,72.00,74.20,4834400,55.68
2001-05-31,73.25,73.45,72.10,72.99,3788000,54.77
2001-05-30,74.39,74.39,73.06,73.28,4971500,54.73
2001-05-29,73.45,74.64,73.25,74.39,4501400,55.56
2001-05-25,72.65,73.33,72.08,72.60,3575600,54.22
2001-05-24,73.60,73.60,71.76,72.50,8571600,54.15
2001-05-23,75.20,75.46,72.87,74.00,7309300,55.27
2001-05-22,76.60,76.61,75.01,75.10,6239200,56.09
2001-05-21,77.65,78.05,76.43,77.40,4978600,57.81
2001-05-18,78.99,79.16,76.37,77.40,4290300,57.81
2001-05-17,77.60,79.12,77.55,78.60,5287400,58.71
2001-05-16,76.35,78.89,76.32,78.10,6170200,58.33
2001-05-15,75.95,76.15,74.53,75.90,3841200,56.69
2001-05-14,75.94,76.69,75.05,76.69,2913900,57.28
2001-05-11,75.20,76.00,75.05,75.94,4981700,56.72
2001-05-10,77.32,77.75,76.11,76.52,2882700,57.15
2001-05-09,76.90,77.52,76.80,77.32,4001200,57.75
2001-05-08,76.10,76.54,75.38,76.44,3072100,57.09
2001-05-07,76.29,77.00,75.35,76.90,2829100,57.44
2001-05-04,75.05,76.87,74.82,76.37,3188400,57.04
2001-05-03,75.05,75.84,74.45,75.27,3755400,56.22
2001-05-02,75.55,75.60,74.25,74.91,4357000,55.95
2001-05-01,75.15,75.94,75.05,75.60,4646200,56.47
2001-04-30,76.44,76.65,75.75,75.97,4446800,56.74
2001-04-27,75.00,75.95,74.50,75.65,3980900,56.50
2001-04-26,74.61,75.55,74.12,74.85,4575000,55.91
2001-04-25,73.46,74.98,73.31,74.86,4465800,55.91
2001-04-24,74.25,75.00,73.05,73.46,4865400,54.87
2001-04-23,74.45,74.90,73.99,74.25,5852000,55.46
2001-04-20,75.50,75.90,72.00,73.61,16101300,54.98
2001-04-19,78.73,78.97,77.40,78.27,5396000,58.46
2001-04-18,79.89,80.42,78.20,79.30,7827400,59.23
2001-04-17,78.50,80.85,78.49,80.85,4757100,60.39
2001-04-16,79.50,80.42,78.50,79.10,4368800,59.08
2001-04-12,76.40,79.70,76.40,79.50,4808800,59.38
2001-04-11,77.39,77.53,76.63,77.15,4830300,57.62
2001-04-10,78.50,78.69,77.50,78.39,5908000,58.55
2001-04-09,77.05,78.00,76.60,78.00,4423000,58.26
2001-04-06,75.00,76.54,74.35,76.42,4687900,57.08
2001-04-05,74.48,75.89,74.01,75.78,5105500,56.60
2001-04-04,72.95,75.06,72.05,74.48,5091100,55.63
2001-04-03,74.26,75.75,72.40,72.81,5946800,54.38
2001-04-02,75.40,75.99,73.56,74.25,5063200,55.46
2001-03-30,74.20,76.30,73.98,75.90,4633300,56.69
2001-03-29,74.30,76.65,73.13,74.20,5395900,55.42
2001-03-28,73.50,75.36,73.06,75.15,4856600,56.13
2001-03-27,72.50,74.00,71.90,73.61,5639900,54.98
2001-03-26,70.00,71.90,69.55,71.48,5351100,53.39
2001-03-23,68.85,70.65,67.70,68.98,8551900,51.52
2001-03-22,67.50,70.20,66.00,69.71,7424200,52.07
2001-03-21,69.55,69.85,67.52,67.96,5762500,50.76
2001-03-20,72.49,72.54,70.05,70.25,5297000,52.47
2001-03-19,71.40,72.90,71.19,72.07,4700100,53.83
2001-03-16,73.21,73.50,70.69,71.45,9553500,53.37
2001-03-15,71.93,74.05,71.49,74.05,7524200,55.31
2001-03-14,72.00,72.72,71.12,71.93,5597900,53.72
2001-03-13,73.10,73.65,71.20,72.93,8717800,54.47
2001-03-12,75.50,75.73,73.55,74.15,5024600,55.38
2001-03-09,75.70,76.26,75.09,75.69,5024700,56.53
2001-03-08,75.55,75.56,73.60,74.79,7748000,55.86
2001-03-07,76.11,76.11,73.00,74.40,8060500,55.57
2001-03-06,78.90,78.91,76.78,77.45,5382600,57.59
2001-03-05,79.50,79.90,78.20,79.53,3372100,59.14
2001-03-02,79.45,80.40,79.45,80.15,3483000,59.60
2001-03-01,80.50,81.03,79.66,79.75,4571100,59.30
2001-02-28,79.91,81.42,79.75,80.20,6320100,59.64
2001-02-27,78.00,79.99,78.00,79.91,4129500,59.42
2001-02-26,77.10,79.50,76.70,79.33,4205000,58.99
2001-02-23,77.05,77.93,76.70,77.08,5132000,57.32
2001-02-22,78.71,78.91,76.60,77.70,5187100,57.78
2001-02-21,78.69,79.60,78.48,78.71,4273700,58.53
2001-02-20,77.31,78.42,77.05,77.90,4336100,57.93
2001-02-16,77.50,78.20,76.88,77.29,5762800,57.47
2001-02-15,78.00,78.25,76.40,78.10,7836200,58.08
2001-02-14,80.30,80.73,79.62,79.63,3760500,59.21
2001-02-13,82.25,82.73,79.53,80.75,5801600,60.05
2001-02-12,82.97,83.28,82.05,82.98,3809300,61.71
2001-02-09,82.90,82.97,82.06,82.72,3921000,61.51
2001-02-08,80.85,84.00,79.76,82.97,10004900,61.70
2001-02-07,84.37,84.77,81.60,81.85,7800800,60.87
2001-02-06,84.49,84.88,84.00,84.36,3598400,62.73
2001-02-05,83.97,85.55,83.97,84.48,2997500,62.82
2001-02-02,84.50,85.32,83.55,83.97,4246000,62.44
2001-02-01,82.75,84.48,82.18,84.48,5037500,62.82
2001-01-31,80.80,83.00,79.80,82.18,5963700,61.11
2001-01-30,80.89,81.50,80.01,81.00,3670400,60.23
2001-01-29,82.30,83.45,79.80,80.31,4093500,59.72
2001-01-26,82.75,84.00,81.94,82.25,5292300,61.16
2001-01-25,79.56,82.00,79.44,81.87,7299200,60.88
2001-01-24,79.75,80.00,78.62,78.94,8412000,58.70
2001-01-23,80.87,80.87,78.56,79.56,11432900,59.16
2001-01-22,83.62,83.62,82.12,82.31,4398300,61.21
2001-01-19,82.12,83.69,82.12,82.44,5380400,61.30
2001-01-18,81.50,84.00,81.37,82.87,5191200,61.62
2001-01-17,83.00,83.31,81.00,81.25,6459000,60.42
2001-01-16,81.37,84.44,80.50,83.31,5500900,61.95
2001-01-12,81.87,83.31,81.00,81.44,5038600,60.56
2001-01-11,83.50,83.62,80.87,81.62,6659900,60.69
2001-01-10,84.06,84.81,82.06,83.19,6172900,61.86
2001-01-09,83.94,85.00,83.06,84.00,6097100,62.46
2001-01-08,84.00,84.50,82.69,83.50,4907600,62.09
2001-01-05,85.00,85.81,83.12,83.31,9350500,61.95
2001-01-04,88.44,88.56,83.75,85.00,18325900,63.21
2001-01-03,92.81,93.00,88.12,89.12,9836000,66.27
2001-01-02,93.37,95.25,92.50,93.00,6042900,69.16
2000-12-29,95.00,95.94,93.44,93.62,3737100,69.62
2000-12-28,93.62,94.75,93.44,94.75,3131600,70.46
2000-12-27,92.75,94.69,92.62,92.69,5028300,68.93
2000-12-26,90.87,93.25,90.44,92.69,3636300,68.93
2000-12-22,92.87,92.87,90.25,90.50,4879400,67.30
2000-12-21,93.00,93.62,91.00,92.50,7347300,68.79
2000-12-20,93.00,95.12,92.44,93.37,9651900,69.43
2000-12-19,88.12,92.31,88.12,91.50,5052700,68.04
2000-12-18,90.00,90.44,88.81,89.31,4996300,66.41
2000-12-15,91.00,92.00,89.87,90.37,10666400,67.20
2000-12-14,91.31,91.75,90.69,91.00,3592100,67.67
2000-12-13,90.87,92.25,90.81,92.00,7350100,68.41
2000-12-12,90.69,91.56,90.50,91.37,6060400,67.94
2000-12-11,90.00,91.37,89.81,90.62,4883300,67.39
2000-12-08,90.00,91.25,88.69,89.56,6691800,66.60
2000-12-07,90.50,91.44,89.37,91.06,4312600,67.71
2000-12-06,89.12,90.50,88.50,89.56,5764200,66.60
2000-12-05,92.50,92.50,88.44,90.00,7899400,66.67
2000-12-04,88.50,92.94,88.50,91.94,6137100,68.11
2000-12-01,91.50,92.06,89.12,90.62,7578800,67.13
2000-11-30,95.75,96.69,92.25,92.69,9125500,68.67
2000-11-29,93.00,95.19,93.00,94.87,8328000,70.28
2000-11-28,91.94,92.94,91.31,92.62,5120300,68.61
2000-11-27,89.81,92.31,89.06,91.62,5364400,67.87
2000-11-24,89.87,91.37,89.12,89.44,2006800,66.26
2000-11-22,90.62,91.81,88.75,90.69,6729600,67.18
2000-11-21,90.94,92.19,90.75,92.00,5417200,68.15
2000-11-20,88.06,91.12,88.00,90.37,6155800,66.95
2000-11-17,89.62,90.94,87.37,88.50,7215200,65.56
2000-11-16,91.56,92.37,89.56,90.19,4490200,66.81
2000-11-15,90.75,92.19,90.37,91.62,6268700,67.87
2000-11-14,88.69,91.75,88.31,91.06,7130400,67.46
2000-11-13,90.25,90.94,88.25,89.37,9134800,66.21
2000-11-10,89.94,92.75,89.87,91.50,6673100,67.78
2000-11-09,90.50,90.94,88.00,90.44,8412600,67.00
2000-11-08,89.00,91.69,89.00,90.81,12553800,67.27
2000-11-07,89.50,90.25,86.81,86.87,6510500,64.35
2000-11-06,86.75,90.50,86.75,90.00,7496000,66.67
2000-11-03,88.00,88.37,86.31,87.87,7044500,65.10
2000-11-02,89.19,89.31,87.87,89.12,6408500,66.02
2000-11-01,90.00,90.94,88.81,89.75,9153000,66.49
2000-10-31,88.69,90.00,87.44,89.94,8822300,66.63
2000-10-30,87.62,90.00,87.37,88.69,8892300,65.70
2000-10-27,85.94,88.00,85.62,88.00,8453700,65.19
2000-10-26,86.44,87.50,85.75,86.69,6974000,64.22
2000-10-25,85.00,87.37,84.62,87.31,8382500,64.68
2000-10-24,84.06,85.50,84.00,85.44,6955900,63.30
2000-10-23,83.25,85.50,82.87,84.75,11675400,62.78
2000-10-20,79.56,82.00,78.56,81.87,11682300,60.65
2000-10-19,77.19,77.87,76.25,77.56,5114600,57.46
2000-10-18,77.81,78.37,76.12,78.19,5852600,57.92
2000-10-17,75.94,78.19,75.94,78.19,5348300,57.92
2000-10-16,75.50,77.06,75.31,76.87,4286100,56.95
2000-10-13,77.12,77.12,74.81,76.19,5299300,56.44
2000-10-12,76.50,77.69,75.56,77.19,6409700,57.18
2000-10-11,77.00,77.81,76.06,76.50,5655100,56.67
2000-10-10,75.50,77.69,75.50,76.87,6121300,56.95
2000-10-09,76.25,76.69,74.44,75.31,4131200,55.79
2000-10-06,75.00,76.25,73.62,76.06,4797500,56.35
2000-10-05,74.12,75.37,74.12,75.31,4273600,55.79
2000-10-04,74.87,75.00,73.50,73.56,5067900,54.49
2000-10-03,74.44,74.50,72.87,74.00,4873600,54.82
2000-10-02,74.31,74.62,73.56,74.00,4408700,54.82
2000-09-29,74.00,74.87,73.94,74.44,5181300,55.15
2000-09-28,72.62,73.87,72.62,73.12,5549300,54.17
2000-09-27,70.87,73.00,70.19,72.87,4091000,53.98
2000-09-26,71.37,71.87,70.25,70.25,4353900,52.04
2000-09-25,72.62,73.19,72.06,72.25,3997700,53.52
2000-09-22,71.62,73.37,71.50,73.19,6371400,54.22
2000-09-21,68.00,70.31,67.87,70.12,4322300,51.95
2000-09-20,68.81,68.87,66.87,67.89,3723100,50.29
2000-09-19,67.44,68.87,67.00,68.31,3270300,50.60
2000-09-18,67.19,67.75,67.00,67.12,2419500,49.72
2000-09-15,67.25,68.12,66.75,67.19,5327000,49.78
2000-09-14,68.06,68.25,66.62,67.56,3125900,50.05
2000-09-13,68.12,69.00,67.62,68.33,3446400,50.62
2000-09-12,67.62,68.19,67.12,67.70,2940300,50.15
2000-09-11,67.50,68.31,67.31,67.94,2633100,50.33
2000-09-08,67.25,68.50,66.37,67.53,4810400,50.03
2000-09-07,65.25,67.62,65.00,67.25,5074700,49.82
2000-09-06,67.62,68.06,65.31,66.00,4766500,48.89
2000-09-05,67.00,68.44,66.00,67.14,5885200,49.74
2000-09-01,69.06,70.12,69.06,69.19,3626500,51.26
2000-08-31,71.00,72.12,69.87,69.89,5251100,51.78
2000-08-30,70.56,71.44,70.00,71.12,3018700,52.69
2000-08-29,72.50,72.50,70.69,71.19,2973600,52.49
2000-08-28,72.87,73.69,72.37,72.47,2862000,53.43
2000-08-25,72.50,73.12,72.12,72.94,2468600,53.78
2000-08-24,72.12,73.12,71.31,72.50,2691500,53.45
2000-08-23,72.50,73.31,71.81,72.25,3119100,53.27
2000-08-22,72.00,73.00,71.75,72.50,2758100,53.45
2000-08-21,71.37,72.87,71.37,71.87,2341000,52.99
2000-08-18,73.19,73.31,71.50,72.00,4057600,53.08
2000-08-17,73.50,74.37,73.12,73.94,2645700,54.51
2000-08-16,73.31,74.31,73.25,73.62,2228400,54.28
2000-08-15,73.25,73.62,72.50,73.25,2990400,54.01
2000-08-14,72.37,73.12,72.25,72.84,2343800,53.70
2000-08-11,71.31,73.12,71.31,72.41,2850500,53.39
2000-08-10,70.94,72.06,70.44,71.47,4293200,52.69
2000-08-09,71.37,73.37,70.00,70.56,6206800,52.02
2000-08-08,72.69,73.44,71.69,72.36,4049400,53.35
2000-08-07,73.75,73.75,72.75,73.03,3865100,53.84
2000-08-04,74.12,74.37,73.06,73.81,3145200,54.42
2000-08-03,75.12,75.44,74.50,75.22,4325300,55.46
2000-08-02,74.25,75.25,73.62,75.00,4514400,55.30
2000-08-01,71.12,74.25,71.12,74.09,4608200,54.62
2000-07-31,72.06,72.31,70.31,71.66,3736900,52.83
2000-07-28,73.00,73.12,72.44,72.78,4158900,53.66
2000-07-27,70.75,72.75,70.00,72.34,4029000,53.33
2000-07-26,71.37,71.69,69.75,70.00,5834000,51.61
2000-07-25,69.44,71.87,68.87,70.91,10830900,52.28
2000-07-24,66.75,70.12,66.50,69.56,13724200,51.28
2000-07-21,64.19,64.69,63.00,63.75,7748900,47.00
2000-07-20,65.06,65.12,63.88,64.06,5513400,47.23
2000-07-19,66.19,66.75,65.03,65.25,6582000,48.11
2000-07-18,67.25,67.62,66.06,66.37,6626900,48.93
2000-07-17,67.00,68.50,66.75,67.37,10377900,49.67
2000-07-14,69.06,69.50,66.50,67.25,8261700,49.58
2000-07-13,73.31,73.31,69.00,69.12,8088900,50.96
2000-07-12,74.25,74.37,72.31,73.39,3692500,54.11
2000-07-11,74.87,75.87,73.50,74.69,4470900,55.07
2000-07-10,74.25,74.87,73.87,74.87,3827600,55.20
2000-07-07,75.37,75.50,73.94,74.37,3898600,54.83
2000-07-06,76.50,76.62,74.94,75.37,4545700,55.57
2000-07-05,76.87,77.37,76.31,77.19,4719900,56.91
2000-07-03,76.06,76.69,75.37,76.47,2938400,56.38
2000-06-30,74.12,76.73,73.25,76.62,7208800,56.49
2000-06-29,74.81,75.25,74.00,74.11,5105100,54.64
2000-06-28,73.94,74.37,73.56,74.00,3165400,54.56
2000-06-27,74.62,74.87,73.44,74.25,5985400,54.74
2000-06-26,73.25,74.25,72.94,74.25,5238800,54.74
2000-06-23,72.37,72.62,71.50,72.62,4486300,53.54
2000-06-22,71.62,72.31,71.00,71.25,3637800,52.53
2000-06-21,70.75,72.44,70.31,72.44,3946900,53.41
2000-06-20,72.06,72.06,70.31,70.87,3474700,52.25
2000-06-19,71.50,72.75,70.87,72.06,3294600,53.13
2000-06-16,72.56,73.31,71.00,71.00,10571300,52.35
2000-06-15,73.00,73.75,72.50,72.81,3750800,53.68
2000-06-14,73.69,74.31,72.00,72.94,5639500,53.78
2000-06-13,70.62,73.87,70.50,73.44,4218500,54.15
2000-06-12,70.12,71.75,69.81,69.94,2606800,51.56
2000-06-09,69.31,70.25,68.87,69.87,2714100,51.51
2000-06-08,70.50,70.56,69.12,69.31,2422000,51.10
2000-06-07,69.94,71.50,69.87,70.50,2676800,51.98
2000-06-06,69.37,70.19,68.75,69.59,3271900,51.31
2000-06-05,69.00,70.44,68.69,69.19,4437200,51.01
2000-06-02,72.31,72.31,68.81,68.94,6217900,50.83
2000-06-01,74.06,75.19,72.25,72.44,3847700,53.41
2000-05-31,74.19,74.94,73.81,74.62,2828500,55.02
2000-05-30,74.12,75.12,73.69,75.00,4346300,55.08
2000-05-26,74.62,75.37,74.00,74.56,3418700,54.76
2000-05-25,74.19,75.06,73.37,74.69,4494300,54.85
2000-05-24,74.00,75.00,73.31,74.62,7152900,54.80
2000-05-23,73.50,73.81,72.62,73.81,4847300,54.21
2000-05-22,72.00,73.62,71.69,72.31,6281600,53.11
2000-05-19,69.19,72.94,69.19,72.44,7055400,53.20
2000-05-18,69.75,70.69,69.75,69.94,2850500,51.37
2000-05-17,70.50,71.37,69.62,69.81,3357300,51.27
2000-05-16,69.62,71.50,69.00,71.00,5115600,52.14
2000-05-15,68.25,69.94,67.50,69.62,3196300,51.13
2000-05-12,68.31,68.94,67.31,68.12,3040900,50.03
2000-05-11,68.25,68.69,67.06,68.25,4024700,50.12
2000-05-10,68.69,68.75,66.75,68.00,4246100,49.94
2000-05-09,70.00,70.06,68.69,68.94,3683400,50.63
2000-05-08,69.94,70.50,69.00,69.87,4279300,51.31
2000-05-05,66.87,69.94,66.75,69.25,3657300,50.86
2000-05-04,68.56,68.62,67.00,67.19,3406500,49.35
2000-05-03,69.00,69.87,68.00,68.31,4003800,50.17
2000-05-02,67.06,70.06,66.94,69.25,4490200,50.86
2000-05-01,69.50,69.56,67.56,67.56,5159000,49.62
2000-04-28,69.62,70.31,67.56,69.50,8069000,51.04
2000-04-27,71.25,72.62,70.81,71.50,5645300,52.51
2000-04-26,72.00,72.19,70.25,71.94,4619400,52.83
2000-04-25,71.94,72.81,69.87,72.50,6689100,53.25
2000-04-24,69.87,72.19,69.75,71.94,7415800,52.83
2000-04-20,69.00,70.25,68.94,69.75,6542000,51.23
2000-04-19,66.00,69.75,65.56,69.00,8176700,50.68
2000-04-18,64.25,66.37,64.00,66.25,4600700,48.66
2000-04-17,63.75,64.75,61.88,64.44,6261100,47.33
2000-04-14,64.94,65.62,62.56,63.56,6155600,46.68
2000-04-13,65.37,67.00,65.12,65.81,4871700,48.33
2000-04-12,67.56,67.75,64.87,64.87,5840100,47.64
2000-04-11,66.44,68.00,66.37,67.31,5705900,49.43
2000-04-10,65.06,68.25,65.06,66.37,4710800,48.74
2000-04-07,65.37,66.69,65.00,65.50,3322400,48.10
2000-04-06,67.00,67.06,64.62,65.56,6228000,48.15
2000-04-05,67.94,68.50,66.94,68.25,6247600,50.12
2000-04-04,68.31,69.75,65.25,67.69,12027800,49.71
2000-04-03,62.38,67.00,62.38,66.75,7647200,49.02
2000-03-31,63.81,64.94,62.13,62.13,5662600,45.63
2000-03-30,64.00,65.94,63.81,64.06,6303600,47.05
2000-03-29,62.94,65.00,62.50,64.00,7047200,47.00
2000-03-28,59.75,62.50,59.75,61.56,7592000,45.21
2000-03-27,60.88,61.56,59.88,61.13,5578500,44.90
2000-03-24,62.88,63.00,60.38,61.75,6695600,45.35
2000-03-23,63.56,64.75,62.56,62.88,4828100,46.18
2000-03-22,63.06,64.94,63.00,64.44,5274200,47.33
2000-03-21,61.63,64.00,61.56,63.94,5143400,46.96
2000-03-20,61.63,62.19,60.31,61.63,6118700,45.26
2000-03-17,64.94,65.00,62.69,62.75,8515400,46.09
2000-03-16,60.44,65.69,60.19,65.00,15120800,47.74
2000-03-15,56.25,60.00,56.06,59.81,9185600,43.93
2000-03-14,55.88,56.75,55.38,56.50,7141300,41.49
2000-03-13,56.38,57.69,56.13,57.00,8876900,41.86
2000-03-10,61.75,61.88,59.00,59.56,8313900,43.74
2000-03-09,58.50,61.63,57.69,61.13,12280200,44.90
2000-03-08,53.94,57.44,53.94,56.81,11994000,41.72
2000-03-07,56.00,56.00,52.00,53.94,12923800,39.61
2000-03-06,57.44,57.75,56.25,56.50,8686200,41.49
2000-03-03,60.06,60.13,57.06,57.50,10216500,42.23
2000-03-02,60.06,60.75,59.25,59.25,5884600,43.51
2000-03-01,61.50,61.75,59.75,60.00,6955700,44.07
2000-02-29,62.44,63.13,61.38,61.56,7866200,45.00
2000-02-28,60.19,61.94,60.00,61.56,8488200,45.00
2000-02-25,61.06,61.50,59.19,60.19,7701300,44.00
2000-02-24,63.31,63.31,60.69,62.00,9066800,45.32
2000-02-23,66.00,66.00,63.13,63.13,7728500,46.15
2000-02-22,62.50,65.50,61.81,65.50,9199400,47.88
2000-02-18,63.44,64.37,61.56,62.00,6617100,45.32
2000-02-17,66.37,66.69,63.13,63.25,6936900,46.23
2000-02-16,65.50,67.19,65.25,65.50,5137400,47.88
2000-02-15,65.75,66.62,65.12,65.62,6377100,47.97
2000-02-14,65.50,66.44,64.00,66.06,8933100,48.29
2000-02-11,67.62,68.12,64.31,65.25,9213400,47.70
2000-02-10,70.00,70.25,68.00,69.00,7019500,50.44
2000-02-09,74.12,74.19,70.87,71.37,6927300,52.17
2000-02-08,75.50,75.87,75.06,75.44,3939200,55.14
2000-02-07,74.25,75.44,73.75,75.25,4170200,55.01
2000-02-04,76.87,76.87,74.94,75.06,4262100,54.87
2000-02-03,76.31,76.69,75.37,76.25,3874000,55.74
2000-02-02,77.31,78.37,75.94,76.87,4642700,56.19
2000-02-01,77.37,77.94,75.50,76.81,5026400,56.15
2000-01-31,75.69,79.00,74.56,78.62,8006300,57.47
2000-01-28,75.50,78.44,75.25,76.37,9823000,55.82
2000-01-27,73.12,75.44,73.00,74.12,7747200,54.18
2000-01-26,71.00,73.00,70.62,72.81,5357500,53.22
2000-01-25,71.12,72.00,70.62,70.87,5446100,51.80
2000-01-24,73.00,73.00,69.06,70.25,5189100,51.35
2000-01-21,74.50,74.50,71.56,72.44,7928900,52.95
2000-01-20,71.94,73.19,71.44,72.94,4986300,53.32
2000-01-19,71.75,72.69,71.25,71.50,4761600,52.26
2000-01-18,73.12,73.56,70.56,70.81,5299700,51.76
2000-01-14,75.25,75.94,72.69,74.12,5540200,54.18
2000-01-13,74.81,76.12,73.81,74.75,5353500,54.64
2000-01-12,73.62,75.19,73.44,74.44,4990400,54.41
2000-01-11,72.06,73.69,71.37,73.00,5023300,53.36
2000-01-10,74.75,74.81,72.12,72.75,5726800,53.18
2000-01-07,69.81,75.25,69.62,74.94,10373300,54.78
2000-01-06,67.81,69.19,67.69,68.37,4760500,49.98
2000-01-05,65.06,68.87,65.06,67.81,7598300,49.57
2000-01-04,67.00,67.81,64.75,65.25,7533100,47.70
2000-01-03,68.62,68.62,66.50,67.62,5978800,49.43
1999-12-31,67.87,68.12,66.94,67.19,2476400,49.11
1999-12-30,68.06,68.75,67.31,67.81,3329100,49.57
1999-12-29,70.00,70.00,67.56,68.25,3433900,49.89
1999-12-28,70.25,70.37,68.81,69.75,3573900,50.98
1999-12-27,69.44,70.75,69.25,70.50,3297700,51.53
1999-12-23,69.87,70.25,69.06,69.75,3967300,50.98
1999-12-22,66.06,68.25,66.06,67.19,4767100,49.11
1999-12-21,66.37,67.31,66.06,66.06,5411600,48.29
1999-12-20,66.62,67.69,66.19,66.62,5166900,48.70
1999-12-17,70.25,70.37,66.56,66.56,11138400,48.65
1999-12-16,71.50,71.50,68.62,69.44,4909400,50.76
1999-12-15,68.69,71.94,68.69,71.69,6678900,52.40
1999-12-14,68.00,69.69,66.81,69.69,7336300,50.94
1999-12-13,70.25,71.00,68.00,68.25,7737000,49.89
1999-12-10,71.69,72.69,70.87,71.44,5287200,52.22
1999-12-09,74.00,74.87,71.00,71.19,4865700,52.04
1999-12-08,74.25,74.31,72.37,73.30,5175000,53.58
1999-12-07,75.62,75.62,72.50,73.19,5461500,53.50
1999-12-06,77.75,77.75,75.06,75.67,4449700,55.31
1999-12-03,76.19,77.44,75.75,77.37,4405000,56.55
1999-12-02,74.50,76.12,74.50,75.37,3472100,55.09
1999-12-01,77.75,78.12,75.12,76.39,4222700,55.84
1999-11-30,79.56,79.75,77.94,78.69,4077300,57.31
1999-11-29,79.69,80.31,78.87,80.00,4443500,58.26
1999-11-26,79.94,80.00,79.62,79.87,2056300,58.17
1999-11-24,78.19,80.06,78.00,79.69,4190500,58.04
1999-11-23,78.81,78.87,77.44,78.19,2486800,56.94
1999-11-22,79.19,79.19,77.87,78.73,3578100,57.34
1999-11-19,78.06,79.69,78.06,79.37,4142700,57.80
1999-11-18,78.31,79.00,77.62,78.69,3576700,57.31
1999-11-17,75.94,78.00,75.75,77.25,4944800,56.26
1999-11-16,75.31,76.00,74.37,76.00,5123800,55.35
1999-11-15,75.25,76.12,75.00,75.19,3742700,54.76
1999-11-12,76.50,76.62,74.62,75.94,3965900,55.30
1999-11-11,77.37,77.56,75.31,76.75,3938200,55.89
1999-11-10,76.12,78.00,76.12,77.56,3785200,56.48
1999-11-09,79.19,79.37,77.69,78.00,2716100,56.81
1999-11-08,80.44,80.50,78.94,78.94,2504200,57.49
1999-11-05,79.94,81.12,79.50,80.37,3816200,58.53
1999-11-04,79.56,80.69,79.06,79.69,4144900,58.04
1999-11-03,79.44,80.87,78.75,79.12,4428900,57.62
1999-11-02,79.56,80.19,78.00,78.06,3186000,56.85
1999-11-01,78.94,79.94,78.94,79.56,2862700,57.94
1999-10-29,79.69,80.06,78.87,79.56,5124500,57.94
1999-10-28,79.25,79.69,78.06,79.37,5252200,57.80
1999-10-27,78.12,78.44,77.25,77.81,4315500,56.67
1999-10-26,78.62,78.81,77.31,77.62,4119200,56.53
1999-10-25,78.25,79.44,77.87,78.56,5344100,57.21
1999-10-22,79.62,80.25,79.00,79.75,6294400,58.08
1999-10-21,75.00,79.37,74.31,78.62,8863300,57.26
1999-10-20,74.94,75.75,74.31,75.69,5527600,55.12
1999-10-19,74.12,75.69,73.56,74.94,6685800,54.58
1999-10-18,70.31,72.37,69.87,72.19,4357500,52.57
1999-10-15,71.87,72.00,70.06,70.25,4413600,51.16
1999-10-14,72.62,73.69,72.12,73.00,3724400,53.16
1999-10-13,73.50,73.87,72.12,72.50,3793300,52.80
1999-10-12,74.69,74.75,73.50,73.94,3923000,53.85
1999-10-11,74.06,75.19,73.62,75.12,4365800,54.71
1999-10-08,71.69,74.44,71.37,73.75,5357600,53.71
1999-10-07,72.12,72.50,70.50,70.87,3325700,51.61
1999-10-06,70.81,72.44,70.75,72.12,5206000,52.52
1999-10-05,69.62,70.87,69.44,70.12,5231100,51.07
1999-10-04,69.00,69.56,68.69,69.25,4713000,50.43
1999-10-01,64.69,68.75,64.50,68.12,6220300,49.61
1999-09-30,64.50,65.69,64.06,64.81,5155200,47.20
1999-09-29,65.75,66.31,64.25,64.31,3751300,46.84
1999-09-28,65.12,66.44,64.56,65.37,3512400,47.61
1999-09-27,66.06,66.50,65.31,65.94,3912300,48.02
1999-09-24,67.87,69.56,65.19,66.06,5719400,48.11
1999-09-23,70.19,70.25,68.44,68.56,4224100,49.93
1999-09-22,68.73,70.50,68.73,69.87,5961300,50.88
1999-09-21,68.87,69.62,68.00,68.75,4206100,50.07
1999-09-20,68.81,70.31,68.62,70.12,2826700,51.07
1999-09-17,69.69,69.87,68.69,68.69,5070800,50.02
1999-09-16,68.19,69.44,68.12,69.44,3024600,50.57
1999-09-15,69.44,70.00,68.06,68.06,3820400,49.57
1999-09-14,69.12,69.37,68.25,68.56,3427700,49.93
1999-09-13,69.62,70.25,69.44,69.62,3632400,50.70
1999-09-10,69.37,70.06,68.75,69.81,3139000,50.84
1999-09-09,69.87,69.87,69.06,69.19,3570500,50.39
1999-09-08,68.50,69.31,67.87,69.19,6829700,50.39
1999-09-07,70.56,70.87,68.62,68.81,3708000,50.11
1999-09-03,69.75,70.56,69.00,70.50,4484600,51.34
1999-09-02,68.12,68.94,67.25,68.25,3266300,49.70
1999-09-01,67.19,69.12,67.06,68.87,3588900,50.16
1999-08-31,68.25,69.44,67.19,67.19,4040500,48.72
1999-08-30,68.44,69.44,68.06,68.12,2650700,49.40
1999-08-27,69.56,69.62,68.12,68.12,2882100,49.40
1999-08-26,70.12,70.19,68.69,68.81,3030100,49.90
1999-08-25,69.62,70.62,69.37,70.50,4741400,51.12
1999-08-24,69.81,69.94,68.50,69.00,4178800,50.03
1999-08-23,68.12,70.12,68.00,70.06,6246100,50.80
1999-08-20,65.56,67.94,65.50,67.62,5691700,49.03
1999-08-19,64.50,66.31,64.31,65.50,4071800,47.50
1999-08-18,65.44,65.75,64.81,64.81,3634600,47.00
1999-08-17,65.75,65.75,63.88,65.00,3586600,47.13
1999-08-16,64.00,64.81,63.63,64.81,4138600,47.00
1999-08-13,62.94,64.50,62.75,63.75,7078100,46.23
1999-08-12,61.00,63.38,61.00,62.00,9579100,44.96
1999-08-11,62.81,62.94,60.94,60.94,5096600,44.19
1999-08-10,62.00,62.63,61.13,62.25,5120500,45.14
1999-08-09,63.00,63.25,62.00,62.06,5013300,45.00
1999-08-06,63.19,63.56,61.88,62.31,6194200,45.18
1999-08-05,64.12,64.37,62.44,64.00,7973200,46.41
1999-08-04,66.94,67.06,63.50,64.50,8023600,46.77
1999-08-03,67.81,68.12,66.62,67.00,3756000,48.58
1999-08-02,67.25,68.69,67.12,67.37,3299900,48.85
1999-07-30,68.00,68.56,67.56,67.62,4269800,49.03
1999-07-29,67.00,67.44,66.25,66.75,4456600,48.40
1999-07-28,68.25,68.75,67.75,68.50,3310200,49.67
1999-07-27,69.00,69.37,68.37,68.75,3897100,49.85
1999-07-26,68.62,69.12,68.06,68.31,4391500,49.53
1999-07-23,68.75,70.12,68.25,69.00,4374900,50.03
1999-07-22,68.56,69.75,68.56,69.37,4203000,50.30
1999-07-21,68.56,69.50,68.31,68.69,5388800,49.81
1999-07-20,70.06,70.44,68.25,68.69,4562000,49.81
1999-07-19,71.37,71.75,70.19,70.62,3831500,51.21
1999-07-16,71.50,72.37,70.62,71.12,7212800,51.57
1999-07-15,73.00,74.00,72.19,73.00,3820700,52.93
1999-07-14,74.75,74.81,72.69,72.75,3954100,52.75
1999-07-13,74.37,74.94,74.25,74.62,3488000,54.11
1999-07-12,75.87,75.87,73.87,75.00,2892200,54.38
1999-07-09,75.81,75.81,75.00,75.19,2574200,54.52
1999-07-08,73.87,75.81,73.62,75.31,3628100,54.61
1999-07-07,73.62,74.75,73.50,74.69,3107000,54.16
1999-07-06,74.87,75.44,73.50,73.94,3967900,53.62
1999-07-02,75.50,75.94,74.50,75.25,3478700,54.57
1999-07-01,73.87,75.62,73.25,75.25,5945600,54.57
1999-06-30,71.87,74.00,70.69,73.62,6589100,53.38
1999-06-29,70.00,72.00,69.81,71.50,5672500,51.85
1999-06-28,70.75,70.81,69.69,70.06,4114600,50.80
1999-06-25,69.56,70.50,68.69,68.87,4028400,49.94
1999-06-24,67.87,69.87,67.81,68.94,4516100,49.99
1999-06-23,69.12,69.25,67.62,67.87,3988200,49.21
1999-06-22,68.87,70.81,68.81,69.75,4595700,50.58
1999-06-21,69.75,69.75,67.81,69.44,4923300,50.35
1999-06-18,69.37,70.19,68.87,69.00,7514100,50.03
1999-06-17,67.50,70.00,67.25,69.50,5278800,50.40
1999-06-16,69.00,69.50,68.31,68.62,5074200,49.76
1999-06-15,66.44,68.50,66.31,67.62,4772700,49.03
1999-06-14,66.81,67.25,66.00,66.25,5088400,48.04
1999-06-11,68.00,69.00,66.12,66.56,4759500,48.26
1999-06-10,68.75,69.25,67.06,67.87,5021800,49.21
1999-06-09,69.75,70.69,68.75,69.87,5935900,50.66
1999-06-08,69.94,70.37,68.06,68.62,5070300,49.76
1999-06-07,70.81,70.81,69.19,69.31,2900900,50.26
1999-06-04,68.31,70.81,67.62,70.62,5555300,51.21
1999-06-03,68.00,68.37,67.00,68.31,5018200,49.53
1999-06-02,67.25,67.69,66.25,66.75,3778600,48.40
1999-06-01,68.00,68.44,66.50,68.12,4928900,49.20
1999-05-28,66.00,67.87,66.00,67.62,6506200,48.84
1999-05-27,66.56,68.62,66.00,66.00,7488400,47.67
1999-05-26,69.00,69.44,66.81,67.31,6524700,48.61
1999-05-25,69.06,70.00,68.06,68.25,6344400,49.29
1999-05-24,70.19,71.25,69.12,69.87,5957200,50.46
1999-05-21,73.12,73.69,70.75,71.31,7579000,51.50
1999-05-20,70.75,73.25,70.69,72.25,4944100,52.18
1999-05-19,70.94,71.37,70.19,70.50,4393700,50.92
1999-05-18,72.25,72.37,70.06,70.31,5455200,50.78
1999-05-17,71.06,71.94,70.94,71.94,3446200,51.96
1999-05-14,72.25,72.31,71.00,71.25,3836300,51.46
1999-05-13,73.25,73.25,72.25,73.00,5577800,52.72
1999-05-12,71.50,73.31,70.50,71.56,7307600,51.68
1999-05-11,72.37,72.50,71.06,71.56,5018700,51.68
1999-05-10,73.50,73.62,71.75,72.12,4296000,52.09
1999-05-07,75.00,75.81,73.75,74.50,4719700,53.81
1999-05-06,72.81,74.62,72.50,74.37,5022200,53.71
1999-05-05,71.00,72.94,69.62,72.81,5594500,52.59
1999-05-04,70.87,73.00,70.25,70.87,6293700,51.19
1999-05-03,70.00,71.06,69.62,70.69,5615100,51.06
1999-04-30,71.00,71.81,69.00,70.37,7426500,50.82
1999-04-29,70.81,70.81,67.94,70.37,8229700,50.82
1999-04-28,72.50,72.94,70.12,70.75,7303400,51.10
1999-04-27,74.00,74.50,73.50,73.56,4928500,53.13
1999-04-26,75.00,75.06,73.25,74.00,6323800,53.45
1999-04-23,76.62,76.94,75.12,75.75,4655300,54.71
1999-04-22,75.69,78.25,74.00,77.87,6093000,56.24
1999-04-21,75.75,76.50,75.12,75.87,6245900,54.80
1999-04-20,74.00,76.87,73.69,75.25,7247500,54.35
1999-04-19,78.37,78.44,72.75,73.12,7389400,52.81
1999-04-16,76.19,79.50,75.12,77.62,10556200,56.06
1999-04-15,78.00,78.87,75.31,77.37,8211900,55.88
1999-04-14,81.87,82.19,77.75,78.50,5242800,56.70
1999-04-13,84.12,84.81,82.00,83.12,4114500,60.03
1999-04-12,83.12,85.06,82.87,85.00,3834100,61.39
1999-04-09,82.25,83.37,81.25,83.25,3691300,60.13
1999-04-08,79.94,82.44,79.75,81.62,4915200,58.95
1999-04-07,79.19,80.25,78.19,80.19,3715600,57.92
1999-04-06,78.19,79.56,77.75,78.06,3625100,56.38
1999-04-05,79.94,80.00,77.75,78.19,6329300,56.47
1999-04-01,80.44,80.62,79.19,79.94,4030800,57.74
1999-03-31,81.87,82.50,80.12,80.12,3798900,57.87
1999-03-30,80.87,82.44,80.62,82.25,2918100,59.41
1999-03-29,81.00,82.25,80.81,81.75,3595000,59.04
1999-03-26,81.75,81.81,80.25,80.37,4099300,58.05
1999-03-25,82.31,82.75,81.00,82.56,4073900,59.63
1999-03-24,82.75,82.94,81.25,82.37,3732000,59.49
1999-03-23,86.75,87.25,82.12,83.00,4588000,59.95
1999-03-22,86.12,87.00,85.31,86.37,2607400,62.38
1999-03-19,87.25,87.37,86.00,86.00,6099500,62.11
1999-03-18,84.00,86.94,84.00,86.00,3814800,62.11
1999-03-17,85.75,85.81,83.75,84.00,3832600,60.67
1999-03-16,85.00,86.50,84.87,85.87,5173000,62.02
1999-03-15,83.94,84.62,83.37,84.25,4430300,60.85
1999-03-12,83.19,84.00,81.31,83.87,8249000,60.58
1999-03-11,83.19,83.19,81.25,82.81,4465100,59.81
1999-03-10,82.50,82.81,81.56,82.81,4903400,59.81
1999-03-09,82.44,83.62,81.62,83.12,4365400,60.03
1999-03-08,81.37,83.62,81.25,82.94,5999700,59.90
1999-03-05,81.87,82.94,81.50,82.75,6195000,59.77
1999-03-04,78.50,80.62,78.00,80.44,5263800,58.10
1999-03-03,79.37,79.69,78.00,78.44,3512800,56.65
1999-03-02,80.00,80.94,78.69,79.44,3675900,57.18
1999-03-01,81.62,81.62,79.37,79.75,3521900,57.40
1999-02-26,81.37,82.00,78.87,81.50,4265400,58.66
1999-02-25,79.12,81.19,78.75,80.81,4279000,58.17
1999-02-24,80.50,81.94,79.25,79.50,3545300,57.22
1999-02-23,81.75,82.00,80.31,81.06,4791900,58.35
1999-02-22,79.50,81.75,78.87,81.75,6863900,58.84
1999-02-19,77.81,79.50,77.12,79.00,4479300,56.86
1999-02-18,76.75,78.75,76.00,77.87,6055200,56.05
1999-02-17,77.00,77.19,75.44,76.19,4919600,54.84
1999-02-16,152.88,154.94,152.25,153.94,5717200,55.40
1999-02-12,150.75,152.63,149.19,150.50,5344800,54.16
1999-02-11,146.06,151.50,145.81,150.75,4587200,54.25
1999-02-10,145.25,147.63,144.38,146.25,4759800,52.64
1999-02-09,148.63,148.88,145.06,145.38,4005200,52.32
1999-02-08,149.38,150.25,148.00,149.88,3907600,53.94
1999-02-05,150.63,150.63,147.38,149.38,4364200,53.76
1999-02-04,150.75,151.94,149.00,150.25,4508200,54.07
1999-02-03,150.31,151.13,148.00,149.88,5448400,53.94
1999-02-02,148.75,150.31,148.31,150.31,6391000,54.10
1999-02-01,146.50,147.94,145.38,146.94,4479800,52.88
1999-01-29,143.38,147.38,139.50,146.75,6256800,52.82
1999-01-28,144.00,144.38,141.31,142.44,5983400,51.26
1999-01-27,145.00,146.25,143.75,143.75,7759400,51.74
1999-01-26,136.25,144.00,136.19,144.00,11413200,51.83
1999-01-25,137.00,138.00,134.94,137.50,13487000,49.49
1999-01-22,146.00,148.00,139.00,139.00,5149200,50.03
1999-01-21,149.13,152.19,145.94,146.31,6323600,52.66
1999-01-20,147.63,149.88,145.50,148.88,5478800,53.58
1999-01-19,148.63,148.63,145.50,147.75,4548800,53.18
1999-01-15,146.00,147.88,145.63,147.13,5033200,52.95
1999-01-14,146.38,147.69,144.50,144.75,5193200,52.10
1999-01-13,146.00,147.81,145.38,147.38,7153000,53.04
1999-01-12,149.00,150.63,147.25,147.94,5675600,53.24
1999-01-11,152.81,152.81,149.00,150.69,6956600,54.23
1999-01-08,152.44,154.00,149.13,153.81,6170800,55.36
1999-01-07,152.13,153.69,151.50,152.31,4207600,54.82
1999-01-06,151.63,153.69,151.06,153.69,4801400,55.31
1999-01-05,149.75,151.25,149.75,150.75,4386000,54.25
1999-01-04,148.63,152.69,148.63,149.75,6439600,53.89
1998-12-31,148.50,149.13,146.50,147.50,3084000,53.09
1998-12-30,150.69,151.50,148.75,148.81,3120800,53.56
1998-12-29,147.38,151.31,146.31,151.06,3822400,54.37
1998-12-28,150.00,150.25,147.31,148.00,2274600,53.27
1998-12-24,150.25,150.25,147.94,148.81,1242200,53.56
1998-12-23,148.38,150.38,147.63,149.63,4104800,53.85
1998-12-22,145.25,148.44,144.25,147.38,4692800,53.04
1998-12-21,144.31,148.19,143.56,144.06,6045600,51.85
1998-12-18,148.00,148.00,144.31,144.50,8264600,52.01
1998-12-17,148.50,148.94,147.31,147.94,3575800,53.24
1998-12-16,145.88,148.75,145.88,147.75,5300200,53.18
1998-12-15,145.50,146.00,141.50,145.88,7448600,52.50
1998-12-14,145.38,147.13,145.00,145.56,7312600,52.39
1998-12-11,145.00,148.94,144.81,145.56,8189800,52.39
1998-12-10,147.56,149.50,144.94,146.25,15944400,52.64
1998-12-09,158.13,161.75,151.75,151.94,9494400,54.68
1998-12-08,156.00,159.00,155.88,158.69,4835600,57.11
1998-12-07,156.63,158.19,155.44,157.69,2506000,56.75
1998-12-04,154.81,157.75,154.81,157.63,3465400,56.73
1998-12-03,157.63,159.25,154.63,154.88,4349800,55.74
1998-12-02,155.69,158.75,154.50,158.38,4954000,57.00
1998-12-01,154.25,157.44,151.63,157.00,5570800,56.31
1998-11-30,158.00,158.00,154.69,155.13,4524000,55.64
1998-11-27,157.75,158.94,157.75,158.88,1329800,56.98
1998-11-25,158.63,159.44,157.38,158.50,4268400,56.85
1998-11-24,155.50,159.88,154.06,158.63,8273400,56.89
1998-11-23,151.63,156.13,151.31,156.00,4928000,55.95
1998-11-20,150.69,151.63,149.63,151.50,4710800,54.34
1998-11-19,149.81,150.75,148.69,150.31,4165400,53.91
1998-11-18,147.38,149.75,146.00,149.38,3745000,53.58
1998-11-17,147.00,149.50,146.38,147.38,4034800,52.86
1998-11-16,146.31,147.75,145.63,147.31,2715000,52.83
1998-11-13,145.31,146.13,144.38,145.63,3362200,52.23
1998-11-12,143.94,146.25,143.50,145.38,4458200,52.14
1998-11-11,145.00,145.00,142.75,144.00,6026600,51.65
1998-11-10,145.69,148.63,145.31,146.81,5794400,52.66
1998-11-09,145.00,146.00,143.63,145.56,5383400,52.21
1998-11-06,141.88,145.50,141.69,144.94,6621600,51.98
1998-11-05,137.06,142.31,136.94,141.94,6480400,50.91
1998-11-04,140.00,141.50,137.38,138.31,7989200,49.61
1998-11-03,138.50,139.94,136.75,139.56,4849400,50.05
1998-11-02,135.75,138.88,134.50,138.50,5478400,49.67
1998-10-30,136.75,136.75,134.25,135.06,6195600,48.44
1998-10-29,132.50,136.00,132.50,135.94,5676400,48.76
1998-10-28,133.25,133.31,131.50,132.00,3064000,47.34
1998-10-27,133.00,133.00,131.19,131.75,3388000,47.25
1998-10-26,131.50,133.38,130.81,131.63,3623200,47.21
1998-10-23,133.19,134.25,130.50,130.56,4383200,46.83
1998-10-22,133.00,134.44,131.25,133.44,4210400,47.86
1998-10-21,130.63,134.25,130.56,133.25,5863400,47.79
1998-10-20,134.88,134.88,129.88,130.63,8948400,46.85
1998-10-19,135.00,135.75,132.88,133.75,6745200,47.97
1998-10-16,134.00,136.00,131.13,136.00,12066400,48.78
1998-10-15,128.25,133.75,128.19,133.25,6417400,47.79
1998-10-14,128.75,132.00,127.75,129.38,5929800,46.40
1998-10-13,131.00,133.13,130.00,130.75,6949200,46.89
1998-10-12,132.25,133.88,130.75,131.13,4888400,47.03
1998-10-09,127.94,130.38,126.25,130.06,6077200,46.65
1998-10-08,123.62,128.38,121.62,127.00,8806600,45.55
1998-10-07,127.37,130.13,122.75,125.81,7657000,45.12
1998-10-06,130.00,131.44,125.25,127.62,6279200,45.77
1998-10-05,128.00,131.00,125.12,128.75,8121400,46.18
1998-10-02,124.94,129.50,122.00,127.75,8542400,45.82
1998-10-01,128.75,130.31,124.69,125.00,7956000,44.83
1998-09-30,131.94,133.94,128.63,129.56,6499000,46.47
1998-09-29,129.25,133.25,128.19,131.94,7808600,47.32
1998-09-28,132.00,132.50,128.00,128.75,8578400,46.18
1998-09-25,133.63,135.00,131.50,131.50,6119000,47.16
1998-09-24,138.00,138.50,137.00,137.13,5720200,49.18
1998-09-23,137.00,138.69,136.50,138.56,6664800,49.70
1998-09-22,136.13,136.88,134.75,136.63,5126200,49.00
1998-09-21,132.25,138.00,131.63,135.63,5956800,48.65
1998-09-18,134.75,135.38,132.56,134.44,7571000,48.22
1998-09-17,133.00,134.38,131.44,133.81,6250400,47.99
1998-09-16,135.00,135.50,133.63,135.25,6397200,48.51
1998-09-15,132.25,137.00,132.19,135.50,10356600,48.60
1998-09-14,130.38,132.75,129.63,132.00,7689800,47.34
1998-09-11,124.00,128.06,123.62,128.00,5662200,45.91
1998-09-10,125.12,125.56,122.87,123.81,8334200,44.41
1998-09-09,125.50,128.44,125.00,126.44,6431800,45.35
1998-09-08,125.00,126.00,124.56,125.50,7747000,45.01
1998-09-04,123.00,124.44,119.62,122.12,7118200,43.80
1998-09-03,119.12,123.75,118.00,123.50,7730800,44.29
1998-09-02,121.56,124.00,119.44,120.00,7260600,43.04
1998-09-01,117.87,124.00,115.00,122.50,10519600,43.74
1998-08-31,127.37,127.81,115.06,115.94,9903600,41.40
1998-08-28,129.50,130.25,124.81,127.37,6710400,45.48
1998-08-27,131.44,133.50,129.00,129.13,7489200,46.11
1998-08-26,132.25,135.06,131.75,133.38,6954000,47.63
1998-08-25,131.50,133.88,131.50,133.50,5833400,47.67
1998-08-24,129.00,132.13,128.88,131.38,5490800,46.91
1998-08-21,126.00,129.38,125.00,129.00,9550000,46.06
1998-08-20,129.31,129.63,128.13,128.69,6254600,45.95
1998-08-19,131.75,131.88,130.44,130.94,4842800,46.76
1998-08-18,130.50,131.88,129.69,131.50,5949600,46.96
1998-08-17,128.00,131.44,127.87,131.25,7173800,46.87
1998-08-14,126.81,128.75,126.50,127.37,6793800,45.48
1998-08-13,125.25,127.81,124.06,126.75,6626000,45.26
1998-08-12,124.50,125.37,121.31,125.25,6483000,44.72
1998-08-11,124.50,124.81,120.87,124.00,9499400,44.28
1998-08-10,124.62,128.00,124.56,126.12,6315200,45.03
1998-08-07,121.62,124.50,121.44,123.87,5236800,44.23
1998-08-06,121.12,124.06,120.87,122.25,4040800,43.65
1998-08-05,119.12,122.69,117.37,121.12,8368400,43.25
1998-08-04,123.50,123.62,119.12,119.12,8268800,42.54
1998-08-03,122.87,124.31,121.50,121.50,4017600,43.39
1998-07-31,125.31,125.94,121.00,123.56,4330800,44.12
1998-07-30,123.06,126.19,123.06,126.19,4100000,45.06
1998-07-29,124.12,124.75,122.00,123.31,5081200,44.03
1998-07-28,123.75,126.19,120.81,124.50,7629600,44.46
1998-07-27,125.00,127.06,124.50,125.06,5387400,44.66
1998-07-24,124.87,126.37,123.87,125.75,6276200,44.90
1998-07-23,127.25,127.25,123.00,123.44,7634800,44.08
1998-07-22,127.50,127.75,122.50,125.12,14844000,44.68
1998-07-21,131.50,132.00,128.50,128.56,18470200,45.91
1998-07-20,138.25,139.00,137.44,138.38,3484600,49.41
1998-07-17,138.56,139.13,137.88,138.00,3759000,49.28
1998-07-16,136.38,138.63,136.31,138.38,3566200,49.41
1998-07-15,137.00,137.88,135.75,136.63,3786200,48.79
1998-07-14,135.00,137.56,134.88,137.38,4643200,49.06
1998-07-13,132.50,134.94,132.50,134.88,3357000,48.16
1998-07-10,132.00,133.50,130.63,132.50,4042400,47.31
1998-07-09,133.63,135.31,131.00,131.94,5625000,47.11
1998-07-08,133.13,134.44,133.06,133.63,2811200,47.72
1998-07-07,134.94,135.38,133.19,133.38,3842400,47.63
1998-07-06,132.63,135.06,132.31,134.88,3746200,48.16
1998-07-02,133.25,133.75,132.31,132.75,2766400,47.40
1998-07-01,132.63,133.38,131.38,133.16,5827800,47.55
1998-06-30,133.00,134.25,132.19,133.75,6479400,47.76
1998-06-29,132.88,133.69,130.81,132.75,3956400,47.40
1998-06-26,131.75,132.88,131.31,131.44,3396400,46.93
1998-06-25,130.88,133.44,130.50,130.63,5713200,46.65
1998-06-24,127.12,132.31,126.62,131.25,5952000,46.87
1998-06-23,126.06,127.94,125.37,127.31,4664000,45.46
1998-06-22,126.87,127.00,125.31,125.81,3113000,44.92
1998-06-19,130.94,130.94,126.19,126.87,7199000,45.30
1998-06-18,127.56,129.50,127.31,128.88,4456200,46.02
1998-06-17,127.94,128.50,126.81,127.75,5129200,45.62
1998-06-16,124.75,127.00,123.62,126.62,5548000,45.21
1998-06-15,125.37,126.00,124.00,124.00,4330000,44.28
1998-06-12,125.75,126.75,124.62,126.44,6582000,45.15
1998-06-11,127.12,128.13,126.00,126.50,7657600,45.17
1998-06-10,123.25,127.87,123.06,126.12,10172000,45.03
1998-06-09,121.62,124.06,121.19,123.00,6936400,43.92
1998-06-08,120.00,122.00,119.75,121.50,6652400,43.39
1998-06-05,118.75,119.56,118.06,119.56,6197000,42.69
1998-06-04,112.62,116.00,111.50,115.69,5429200,41.31
1998-06-03,114.94,115.19,112.37,112.56,4633800,40.19
1998-06-02,117.00,117.00,114.25,115.12,4305600,40.95
1998-06-01,117.00,118.00,115.06,116.50,4187800,41.44
1998-05-29,119.75,119.94,116.75,117.00,3418800,41.62
1998-05-28,118.87,119.62,117.75,118.94,3103200,42.31
1998-05-27,117.37,119.19,116.06,118.81,5850400,42.26
1998-05-26,119.50,119.75,116.50,116.50,3399600,41.44
1998-05-22,119.19,119.81,117.75,118.00,2137800,41.97
1998-05-21,120.62,120.62,118.37,118.69,2840200,42.22
1998-05-20,120.25,120.87,118.00,120.56,4048400,42.88
1998-05-19,121.12,121.56,117.75,118.87,5578200,42.28
1998-05-18,117.00,119.87,116.62,119.62,4740200,42.55
1998-05-15,119.25,120.12,116.56,116.75,7576400,41.53
1998-05-14,116.00,118.50,116.00,118.06,3489600,41.99
1998-05-13,117.50,118.19,116.75,117.37,3643800,41.75
1998-05-12,118.00,118.50,117.06,117.44,3648600,41.77
1998-05-11,118.94,119.87,117.87,118.06,4277200,41.99
1998-05-08,115.75,118.50,115.62,117.87,4984200,41.92
1998-05-07,115.31,117.37,114.56,115.00,5368200,40.90
1998-05-06,116.19,116.31,114.37,115.50,3444400,41.08
1998-05-05,116.44,116.44,114.75,115.94,4248000,41.24
1998-05-04,117.50,118.75,116.12,116.19,5172000,41.33
1998-05-01,119.75,120.25,115.00,116.31,9529200,41.37
1998-04-30,116.75,120.56,116.50,120.50,7214400,42.86
1998-04-29,115.75,117.00,114.25,116.00,5525600,41.26
1998-04-28,114.50,115.62,113.50,115.50,6300800,41.08
1998-04-27,114.87,115.06,111.50,112.81,8213600,40.12
1998-04-24,119.00,119.44,116.12,116.50,6901400,41.44
1998-04-23,120.00,120.69,119.19,120.37,4940600,42.81
1998-04-22,120.00,121.50,119.00,119.62,4155000,42.55
1998-04-21,122.00,122.06,120.06,120.12,4917200,42.72
1998-04-20,122.87,123.37,121.37,122.25,6823000,43.48
1998-04-17,119.00,120.87,117.37,120.37,9816200,42.81
1998-04-16,121.00,121.19,117.75,119.44,11496600,42.48
1998-04-15,125.00,125.37,121.06,123.50,6122200,43.93
1998-04-14,126.00,126.31,124.06,125.00,3795000,44.46
1998-04-13,126.25,126.75,123.69,125.25,6421600,44.55
1998-04-09,127.87,128.50,125.62,126.25,5022600,44.91
1998-04-08,131.00,131.50,127.00,127.81,5716800,45.46
1998-04-07,131.38,131.75,129.56,130.75,2984400,46.51
1998-04-06,133.00,133.00,131.56,131.94,3374000,46.93
1998-04-03,132.44,132.75,130.88,131.44,4343200,46.75
1998-04-02,130.88,132.56,129.75,132.38,4892200,47.09
1998-04-01,128.38,130.00,126.75,129.88,5333000,46.20
1998-03-31,127.50,129.25,127.37,128.19,3766000,45.60
1998-03-30,127.25,128.13,126.25,126.25,3328000,44.91
1998-03-27,129.25,130.44,126.75,127.75,5852400,45.44
1998-03-26,130.00,130.88,127.75,128.50,4204800,45.71
1998-03-25,131.81,131.88,127.12,130.00,4821200,46.24
1998-03-24,132.50,132.81,131.06,131.88,2976200,46.91
1998-03-23,131.50,132.19,129.81,131.06,4119800,46.62
1998-03-20,131.31,131.94,130.13,131.88,5202800,46.91
1998-03-19,131.50,132.19,129.75,131.00,2757600,46.59
1998-03-18,132.00,132.13,130.75,131.50,2902200,46.77
1998-03-17,129.56,132.38,129.25,132.13,4244800,47.00
1998-03-16,128.25,129.69,127.69,129.50,3088000,46.06
1998-03-13,130.38,130.56,127.62,128.25,3171800,45.62
1998-03-12,129.00,129.63,127.87,129.06,3092000,45.90
1998-03-11,130.56,131.00,129.69,129.75,2748600,46.15
1998-03-10,128.69,130.94,128.69,130.81,4608400,46.53
1998-03-09,127.62,128.94,127.25,128.69,3716400,45.77
1998-03-06,124.37,128.13,124.37,127.37,3864200,45.30
1998-03-05,124.25,126.37,123.69,123.69,5026800,43.99
1998-03-04,125.81,126.19,124.56,124.87,3576400,44.41
1998-03-03,126.69,128.25,126.31,126.81,3375600,44.94
1998-03-02,127.56,128.13,126.50,126.81,3242600,44.94
1998-02-27,126.37,127.87,126.25,127.56,4062600,45.21
1998-02-26,127.12,128.13,125.19,126.00,4151400,44.66
1998-02-25,128.88,128.88,126.31,126.87,5382000,44.97
1998-02-24,129.06,130.00,127.50,127.94,6717200,45.34
1998-02-23,126.25,130.88,126.25,130.63,9688000,46.30
1998-02-20,122.44,124.94,121.19,124.69,6304600,44.19
1998-02-19,122.87,123.62,122.06,122.25,4520600,43.33
1998-02-18,120.12,124.25,119.62,124.25,7840000,44.04
1998-02-17,118.31,120.81,118.00,119.87,7504000,42.48
1998-02-13,116.87,117.87,116.50,117.69,3209400,41.71
1998-02-12,117.50,118.44,115.75,117.81,4551800,41.75
1998-02-11,118.00,118.00,116.19,117.50,4291000,41.64
1998-02-10,116.50,117.75,115.87,117.44,5908600,41.62
1998-02-09,114.75,115.75,113.44,115.75,3876400,41.02
1998-02-06,113.37,115.62,113.06,114.25,5159600,40.49
1998-02-05,115.75,115.87,112.50,113.25,5348200,40.14
1998-02-04,115.25,115.56,114.50,115.00,3902200,40.76
1998-02-03,117.25,117.25,114.37,116.25,7177800,41.20
1998-02-02,120.00,120.19,117.75,117.75,6733400,41.73
1998-01-30,117.50,117.62,116.62,117.37,4259200,41.60
1998-01-29,117.50,119.00,116.81,117.87,6489400,41.78
1998-01-28,115.50,118.56,115.31,117.62,8538200,41.69
1998-01-27,113.37,116.50,113.12,114.50,7665600,40.58
1998-01-26,114.00,114.94,113.62,114.00,4108600,40.40
1998-01-23,113.62,113.75,111.06,112.94,4916400,40.03
1998-01-22,113.00,114.62,112.56,112.62,4755600,39.92
1998-01-21,114.50,115.31,112.00,114.00,6669400,40.40
1998-01-20,110.62,116.00,110.50,115.50,10453600,40.94
1998-01-16,109.44,110.62,108.75,109.75,7335200,38.90
1998-01-15,109.25,109.50,108.62,108.69,6350200,38.52
1998-01-14,106.50,110.00,106.25,109.87,10200800,38.94
1998-01-13,106.25,106.94,106.00,106.25,6219400,37.66
1998-01-12,102.00,106.37,101.37,106.19,7765400,37.64
1998-01-09,105.87,106.12,102.62,102.87,6311400,36.46
1998-01-08,104.62,106.94,104.44,106.19,4899200,37.64
1998-01-07,105.75,106.00,103.81,105.12,5943000,37.26
1998-01-06,106.44,107.87,106.37,106.75,4825800,37.83
1998-01-05,107.62,108.87,106.56,108.25,6010000,38.37
1998-01-02,105.25,107.81,104.94,107.62,4572200,38.14
1997-12-31,106.50,106.94,104.87,106.00,2714400,37.57
1997-12-30,105.00,107.00,104.81,106.69,2961800,37.81
1997-12-29,104.25,105.19,104.06,104.75,3375000,37.13
1997-12-26,101.75,103.50,101.69,103.50,1740800,36.68
1997-12-24,105.12,105.12,101.12,101.25,2772000,35.89
1997-12-23,105.37,106.69,104.31,104.44,4289400,37.02
1997-12-22,104.37,106.00,103.00,105.94,4789600,37.55
1997-12-19,104.37,105.19,100.75,102.62,8666800,36.37
1997-12-18,106.00,107.31,104.37,105.12,5983400,37.26
1997-12-17,107.19,107.87,105.50,107.31,6279400,38.03
1997-12-16,105.69,107.19,105.19,106.69,4846800,37.81
1997-12-15,104.50,107.25,104.06,105.50,4683000,37.39
1997-12-12,104.81,104.94,102.81,104.75,4278000,37.13
1997-12-11,104.00,106.25,103.75,104.62,6508200,37.08
1997-12-10,104.25,105.12,103.12,104.87,6025000,37.17
1997-12-09,104.19,106.12,103.87,105.06,7535200,37.24
1997-12-08,104.37,104.94,103.62,104.75,5439200,37.13
1997-12-05,103.31,104.62,101.75,104.50,8686000,37.04
1997-12-04,103.50,105.00,102.50,104.62,19454200,37.08
1997-12-03,94.94,98.25,94.81,98.00,11838600,34.73
1997-12-02,95.31,95.75,94.81,95.12,8454000,33.55
1997-12-01,95.00,95.37,94.75,95.31,6899800,33.62
1997-11-28,94.75,95.00,94.56,94.83,1493000,33.45
1997-11-26,94.00,94.75,93.69,94.12,4634600,33.20
1997-11-25,93.62,94.44,92.87,93.94,7563800,33.14
1997-11-24,93.87,94.31,91.62,92.50,6862200,32.63
1997-11-21,92.50,94.69,91.44,94.56,10289000,33.36
1997-11-20,93.81,95.19,92.50,92.56,7820400,32.65
1997-11-19,90.62,93.56,90.44,92.81,5184200,32.74
1997-11-18,91.25,92.25,90.37,90.62,4951400,31.97
1997-11-17,91.00,92.19,90.94,91.37,7022200,32.23
1997-11-14,87.94,90.62,87.81,90.31,7391800,31.86
1997-11-13,87.62,88.25,85.31,87.94,8718400,31.02
1997-11-12,88.00,89.37,86.25,86.94,7695000,30.67
1997-11-11,88.31,89.75,88.31,88.62,5260200,31.26
1997-11-10,90.00,90.50,88.25,88.50,6888800,31.22
1997-11-07,87.50,89.44,87.12,88.75,8292800,31.31
1997-11-06,88.12,89.37,87.87,88.75,7121800,31.31
1997-11-05,88.00,88.69,87.12,87.87,8204800,31.00
1997-11-04,90.25,90.62,88.12,88.19,6208800,31.11
1997-11-03,90.44,90.87,89.50,90.50,6321000,31.92
1997-10-31,88.62,89.87,87.69,89.25,6382200,31.48
1997-10-30,88.00,90.44,80.62,87.50,7274000,30.87
1997-10-29,89.37,90.81,88.12,88.69,11425400,31.28
1997-10-28,82.00,90.00,82.00,87.87,22134000,31.00
1997-10-27,90.50,90.56,85.00,85.00,15362200,29.98
1997-10-24,95.75,96.06,93.19,93.37,6993000,32.94
1997-10-23,94.87,96.25,93.87,94.50,8607400,33.33
1997-10-22,97.44,97.81,95.69,97.25,4552800,34.30
1997-10-21,96.37,97.37,95.75,97.12,7320400,34.26
1997-10-20,95.25,96.00,93.19,94.69,8333000,33.40
1997-10-17,95.37,96.12,93.50,94.75,13726800,33.42
1997-10-16,101.62,101.62,96.50,97.62,15198400,34.43
1997-10-15,100.62,103.50,100.56,102.25,5365000,36.07
1997-10-14,100.62,102.19,99.94,101.50,5359600,35.80
1997-10-13,100.50,100.69,99.75,99.94,2885400,35.25
1997-10-10,99.94,100.44,99.12,99.12,4069800,34.96
1997-10-09,101.75,101.