Date,Open,High,Low,Close,Volume,Adj Close
2008-02-15,126.27,127.08,124.06,124.63,32163400,124.63
2008-02-14,129.40,130.80,127.01,127.46,34074900,127.46
2008-02-13,126.68,129.78,125.63,129.40,34542300,129.40
2008-02-12,130.70,131.00,123.62,124.86,43749900,124.86
2008-02-11,128.01,129.98,127.20,129.45,42886900,129.45
2008-02-08,122.08,125.70,121.60,125.48,48412700,125.48
2008-02-07,119.97,124.78,117.27,121.24,74404700,121.24
2008-02-06,130.83,131.92,121.77,122.00,56093900,122.00
2008-02-05,130.43,134.00,128.90,129.36,40723400,129.36
2008-02-04,134.21,135.90,131.42,131.65,32103400,131.65
2008-02-01,136.24,136.59,132.18,133.75,36085400,133.75
2008-01-31,129.45,136.65,129.40,135.36,48004500,135.36
2008-01-30,131.37,135.45,130.00,132.18,44323500,132.18
2008-01-29,131.15,132.79,129.05,131.54,39269800,131.54
2008-01-28,128.16,133.20,126.45,130.01,52628400,130.01
2008-01-25,138.99,139.09,129.61,130.01,55440400,130.01
2008-01-24,139.99,140.70,132.01,135.60,71564900,135.60
2008-01-23,136.19,140.00,126.14,139.07,120415200,139.07
2008-01-22,148.06,159.98,146.00,155.64,86214800,155.64
2008-01-18,161.71,165.75,159.61,161.36,61547400,161.36
2008-01-17,161.51,165.36,158.42,160.89,62780700,160.89
2008-01-16,165.23,169.01,156.70,159.64,79065900,159.64
2008-01-15,177.72,179.22,164.66,169.04,83688500,169.04
2008-01-14,177.52,179.42,175.17,178.78,39256900,178.78
2008-01-11,176.00,177.85,170.00,172.69,43936100,172.69
2008-01-10,177.58,181.00,175.41,178.02,52904500,178.02
2008-01-09,171.30,179.50,168.30,179.40,64781500,179.40
2008-01-08,180.14,182.46,170.80,171.25,54338200,171.25
2008-01-07,181.25,183.60,170.23,177.64,73972900,177.64
2008-01-04,191.45,193.00,178.89,180.05,51959400,180.05
2008-01-03,195.41,197.39,192.69,194.93,30052300,194.93
2008-01-02,199.27,200.26,192.55,194.84,38519200,194.84
2007-12-31,199.50,200.50,197.75,198.08,19249800,198.08
2007-12-28,200.59,201.56,196.88,199.83,24766200,199.83
2007-12-27,198.95,202.96,197.80,198.57,28383000,198.57
2007-12-26,199.01,200.96,196.82,198.95,25110500,198.95
2007-12-24,195.03,199.33,194.79,198.80,17150100,198.80
2007-12-21,190.12,193.91,189.89,193.91,35498600,193.91
2007-12-20,185.43,187.83,183.33,187.21,27603200,187.21
2007-12-19,182.98,184.64,180.90,183.12,29484300,183.12
2007-12-18,186.52,187.33,178.60,182.98,43649200,182.98
2007-12-17,190.72,192.65,182.98,184.40,36556700,184.40
2007-12-14,190.37,193.20,189.54,190.39,24082600,190.39
2007-12-13,190.19,192.12,187.82,191.83,30879200,191.83
2007-12-12,193.44,194.48,185.76,190.86,43696200,190.86
2007-12-11,194.75,196.83,187.39,188.54,39589700,188.54
2007-12-10,193.59,195.66,192.69,194.21,25776800,194.21
2007-12-07,190.54,194.99,188.04,194.30,38057700,194.30
2007-12-06,186.19,190.10,186.12,189.95,32136100,189.95
2007-12-05,182.89,186.00,182.41,185.50,31833300,185.50
2007-12-04,177.15,180.90,176.99,179.81,27625500,179.81
2007-12-03,181.86,184.14,177.70,178.86,34308100,178.86
2007-11-30,187.34,187.70,179.70,182.22,42400500,182.22
2007-11-29,179.43,185.17,179.15,184.29,37413100,184.29
2007-11-28,176.82,180.60,175.35,180.22,41073100,180.22
2007-11-27,175.22,175.79,170.01,174.81,47005000,174.81
2007-11-26,173.59,177.27,172.35,172.54,46603400,172.54
2007-11-23,172.00,172.05,169.75,171.54,16622500,171.54
2007-11-21,165.84,172.35,164.67,168.46,43493200,168.46
2007-11-20,165.67,171.79,163.53,168.85,55076200,168.85
2007-11-19,166.10,168.20,162.10,163.95,41196800,163.95
2007-11-16,165.30,167.02,159.33,166.39,49391300,166.39
2007-11-15,166.39,169.59,160.30,164.30,53095600,164.30
2007-11-14,177.16,177.57,163.74,166.11,51695400,166.11
2007-11-13,160.85,170.98,153.76,169.96,62034100,169.96
2007-11-12,165.28,167.70,150.63,153.76,63057700,153.76
2007-11-09,171.15,175.12,165.21,165.37,54458700,165.37
2007-11-08,186.67,186.90,167.77,175.47,67458500,175.47
2007-11-07,190.61,192.68,186.13,186.30,35473400,186.30
2007-11-06,187.05,192.00,185.27,191.79,34068500,191.79
2007-11-05,185.29,188.96,184.24,186.18,28703700,186.18
2007-11-02,189.21,189.44,183.49,187.87,35769600,187.87
2007-11-01,188.60,190.10,180.00,187.44,28734100,187.44
2007-10-31,187.63,190.12,184.95,189.95,29699700,189.95
2007-10-30,186.18,189.37,184.73,187.00,33495900,187.00
2007-10-29,185.45,186.59,184.70,185.09,19281800,185.09
2007-10-26,185.29,185.37,182.88,184.70,25219800,184.70
2007-10-25,184.87,185.90,181.66,182.78,34729500,182.78
2007-10-24,185.81,187.21,179.24,185.93,45961300,185.93
2007-10-23,188.56,188.60,182.76,186.16,64005900,186.16
2007-10-22,170.35,174.90,169.96,174.36,56203900,174.36
2007-10-19,174.24,174.63,170.00,170.42,46063800,170.42
2007-10-18,171.50,174.19,171.05,173.50,29417000,173.50
2007-10-17,172.69,173.04,169.18,172.75,39969400,172.75
2007-10-16,165.54,170.18,165.15,169.58,38093400,169.58
2007-10-15,167.98,169.57,163.50,166.98,38448900,166.98
2007-10-12,163.01,167.28,161.80,167.25,35244200,167.25
2007-10-11,169.49,171.88,153.21,162.23,58671500,162.23
2007-10-10,167.55,167.88,165.60,166.79,23779600,166.79
2007-10-09,170.20,171.11,166.68,167.86,39438800,167.86
2007-10-08,163.49,167.91,162.97,167.91,29815900,167.91
2007-10-05,158.37,161.58,157.70,161.45,33595200,161.45
2007-10-04,158.00,158.08,153.50,156.24,23402900,156.24
2007-10-03,157.78,159.18,157.01,157.92,24696400,157.92
2007-10-02,156.55,158.59,155.89,158.45,28250600,158.45
2007-10-01,154.63,157.41,152.93,156.34,29861300,156.34
2007-09-28,153.44,154.60,152.75,153.47,21915800,153.47
2007-09-27,153.77,154.52,152.32,154.50,23427700,154.50
2007-09-26,154.47,155.00,151.25,152.77,34801900,152.77
2007-09-25,146.84,153.22,146.82,153.18,42572900,153.18
2007-09-24,146.73,149.85,146.65,148.28,37506200,148.28
2007-09-21,141.14,144.65,140.31,144.15,40651300,144.15
2007-09-20,140.15,141.79,139.32,140.31,24575400,140.31
2007-09-19,143.02,143.16,139.40,140.77,36633200,140.77
2007-09-18,139.06,142.85,137.83,140.92,37951300,140.92
2007-09-17,138.99,140.59,137.60,138.41,28301900,138.41
2007-09-14,136.57,138.98,136.20,138.81,21674400,138.81
2007-09-13,138.83,139.00,136.65,137.20,23434400,137.20
2007-09-12,135.99,139.40,135.75,136.85,36527500,136.85
2007-09-11,137.90,138.30,133.75,135.49,34710200,135.49
2007-09-10,136.99,138.04,133.95,136.71,53137100,136.71
2007-09-07,132.01,132.30,130.00,131.77,51092000,131.77
2007-09-06,135.56,137.57,132.71,135.01,67902200,135.01
2007-09-05,144.97,145.84,136.10,136.76,83150800,136.76
2007-09-04,139.94,145.73,139.84,144.16,47030100,144.16
2007-08-31,139.49,139.65,137.41,138.48,31317400,138.48
2007-08-30,132.67,138.25,132.30,136.25,51270800,136.25
2007-08-29,129.88,134.18,129.54,134.08,41673600,134.08
2007-08-28,130.99,132.41,126.63,126.82,42120200,126.82
2007-08-27,133.39,134.66,132.10,132.25,25265700,132.25
2007-08-24,130.53,135.37,129.81,135.30,32565500,135.30
2007-08-23,133.09,133.34,129.76,131.07,30958500,131.07
2007-08-22,131.22,132.75,130.33,132.51,37920200,132.51
2007-08-21,122.21,128.96,121.00,127.57,46537400,127.57
2007-08-20,123.96,124.50,120.50,122.22,28689900,122.22
2007-08-17,122.01,123.50,119.82,122.06,42680800,122.06
2007-08-16,117.01,118.50,111.62,117.05,66667500,117.05
2007-08-15,122.74,124.86,119.65,119.90,35459000,119.90
2007-08-14,128.29,128.30,123.71,124.03,26393100,124.03
2007-08-13,128.32,129.35,126.50,127.79,26889700,127.79
2007-08-10,123.12,127.75,120.30,125.00,50383900,125.00
2007-08-09,131.11,133.00,125.09,126.39,40192700,126.39
2007-08-08,136.76,136.86,132.00,134.01,28860600,134.01
2007-08-07,134.94,137.24,132.63,135.03,33926300,135.03
2007-08-06,132.90,135.27,128.30,135.25,33041800,135.25
2007-08-03,135.26,135.95,131.50,131.85,24256700,131.85
2007-08-02,136.65,136.96,134.15,136.49,30451600,136.49
2007-08-01,133.64,135.38,127.77,135.00,62505600,135.00
2007-07-31,142.97,143.48,131.52,131.76,62942600,131.76
2007-07-30,144.33,145.45,139.57,141.43,39535300,141.43
2007-07-27,146.19,148.92,143.78,143.85,41467800,143.85
2007-07-26,145.91,148.50,136.96,146.00,78093900,146.00
2007-07-25,137.35,138.36,135.00,137.26,53435100,137.26
2007-07-24,138.88,141.00,134.15,134.89,64117600,134.89
2007-07-23,143.31,145.22,140.93,143.70,37017500,143.70
2007-07-20,141.65,144.18,140.00,143.75,41706200,143.75
2007-07-19,140.30,140.81,139.65,140.00,26174700,140.00
2007-07-18,138.19,138.44,136.04,138.12,27030600,138.12
2007-07-17,138.30,139.60,137.50,138.91,25355700,138.91
2007-07-16,138.39,139.98,137.50,138.10,33432600,138.10
2007-07-13,135.03,137.85,134.52,137.73,32414500,137.73
2007-07-12,133.85,134.24,132.39,134.07,25164600,134.07
2007-07-11,132.07,133.70,131.31,132.39,29349000,132.39
2007-07-10,128.88,134.50,128.81,132.35,44821700,132.35
2007-07-09,132.38,132.90,129.18,130.33,35565000,130.33
2007-07-06,133.13,133.34,130.40,132.30,31239100,132.30
2007-07-05,128.80,132.97,128.69,132.75,51894700,132.75
2007-07-03,122.00,127.40,121.50,127.17,41517200,127.17
2007-07-02,121.05,122.09,119.30,121.26,35530800,121.26
2007-06-29,121.97,124.00,121.09,122.04,40637200,122.04
2007-06-28,122.36,122.49,120.00,120.56,29933700,120.56
2007-06-27,120.61,122.04,119.26,121.89,34810600,121.89
2007-06-26,123.98,124.00,118.72,119.65,48035900,119.65
2007-06-25,124.19,125.09,121.06,122.34,34478700,122.34
2007-06-22,123.85,124.45,122.38,123.00,22567000,123.00
2007-06-21,121.70,124.29,120.72,123.90,30965900,123.90
2007-06-20,123.87,124.66,121.50,121.55,32054000,121.55
2007-06-19,124.69,125.01,122.91,123.66,33679500,123.66
2007-06-18,123.28,125.18,122.54,125.09,32521600,125.09
2007-06-15,120.62,120.67,119.86,120.50,28972100,120.50
2007-06-14,117.20,119.45,116.42,118.75,34759500,118.75
2007-06-13,121.15,121.19,115.40,117.50,61476900,117.50
2007-06-12,119.35,121.71,118.31,120.38,50948800,120.38
2007-06-11,126.00,126.15,119.54,120.19,66937800,120.19
2007-06-08,125.82,125.83,122.29,124.49,44345800,124.49
2007-06-07,124.99,127.61,123.19,124.07,68395700,124.07
2007-06-06,122.30,124.05,121.95,123.64,39722900,123.64
2007-06-05,121.41,122.69,120.50,122.67,32885200,122.67
2007-06-04,118.63,121.73,117.90,121.33,31666900,121.33
2007-06-01,121.10,121.19,118.29,118.40,31616500,118.40
2007-05-31,120.07,122.17,119.54,121.19,46323800,121.19
2007-05-30,114.30,118.88,113.53,118.77,52801600,118.77
2007-05-29,114.45,114.86,112.69,114.35,23060500,114.35
2007-05-25,112.00,113.78,111.50,113.62,22605700,113.62
2007-05-24,112.81,114.46,110.37,110.69,31691500,110.69
2007-05-23,114.02,115.00,112.59,112.89,32549100,112.89
2007-05-22,112.49,113.75,112.01,113.54,20443200,113.54
2007-05-21,110.31,112.45,110.05,111.98,22853300,111.98
2007-05-18,110.23,110.64,109.77,110.02,22190900,110.02
2007-05-17,107.15,109.87,107.15,109.44,26260400,109.44
2007-05-16,108.53,108.83,103.42,107.34,40241700,107.34
2007-05-15,109.57,110.20,106.48,107.52,34089800,107.52
2007-05-14,109.62,110.00,108.25,109.36,23283800,109.36
2007-05-11,107.74,109.13,106.78,108.74,23346300,108.74
2007-05-10,106.63,108.84,105.92,107.34,42759200,107.34
2007-05-09,104.91,106.96,104.89,106.88,25634200,106.88
2007-05-08,103.47,105.15,103.42,105.06,27999900,105.06
2007-05-07,101.08,104.35,101.01,103.92,30769900,103.92
2007-05-04,100.80,101.60,100.50,100.81,13642400,100.81
2007-05-03,100.73,101.45,100.01,100.40,20574200,100.40
2007-05-02,99.65,100.54,99.47,100.39,18040900,100.39
2007-05-01,99.59,100.35,98.55,99.47,19018700,99.47
2007-04-30,100.09,101.00,99.67,99.80,22018200,99.80
2007-04-27,98.18,99.95,97.69,99.92,24978700,99.92
2007-04-26,101.58,102.50,98.30,98.84,62063500,98.84
2007-04-25,94.23,95.40,93.80,95.35,42398000,95.35
2007-04-24,93.96,96.39,91.30,93.24,37687600,93.24
2007-04-23,91.59,93.80,91.42,93.51,27867500,93.51
2007-04-20,90.89,91.18,90.55,90.97,18670700,90.97
2007-04-19,90.19,91.25,89.83,90.27,15211200,90.27
2007-04-18,90.16,90.85,89.60,90.40,16573000,90.40
2007-04-17,92.00,92.30,89.70,90.35,26854300,90.35
2007-04-16,90.57,91.50,90.25,91.43,21751200,91.43
2007-04-13,90.90,91.40,90.06,90.24,25712200,90.24
2007-04-12,92.04,92.31,90.72,92.19,23452700,92.19
2007-04-11,93.90,93.95,92.33,92.59,19607800,92.59
2007-04-10,93.67,94.26,93.41,94.25,12588100,94.25
2007-04-09,95.21,95.30,93.04,93.65,14762200,93.65
2007-04-05,94.12,94.68,93.52,94.68,12697000,94.68
2007-04-04,94.94,95.14,94.13,94.27,17028000,94.27
2007-04-03,94.14,95.23,93.76,94.50,20854800,94.50
2007-04-02,94.14,94.25,93.02,93.65,17928300,93.65
2007-03-30,94.28,94.68,92.75,92.91,21448500,92.91
2007-03-29,94.19,94.19,92.23,93.75,25918700,93.75
2007-03-28,94.88,95.40,93.15,93.24,33654900,93.24
2007-03-27,95.71,96.83,95.00,95.46,33287600,95.46
2007-03-26,93.99,95.90,93.30,95.85,30892400,95.85
2007-03-23,93.35,94.07,93.30,93.52,16103000,93.52
2007-03-22,93.73,94.36,93.00,93.96,20053300,93.96
2007-03-21,91.99,94.00,91.65,93.87,24532000,93.87
2007-03-20,91.35,91.84,91.06,91.48,17461300,91.48
2007-03-19,90.24,91.55,89.59,91.13,25462900,91.13
2007-03-16,89.54,89.99,89.32,89.59,20418000,89.59
2007-03-15,89.96,90.36,89.31,89.57,19982100,89.57
2007-03-14,88.60,90.00,87.92,90.00,28449500,90.00
2007-03-13,89.41,90.60,88.40,88.40,30996100,88.40
2007-03-12,88.07,89.99,87.99,89.87,26050300,89.87
2007-03-09,88.80,88.85,87.40,87.97,16137000,87.97
2007-03-08,88.59,88.72,87.46,88.00,18250400,88.00
2007-03-07,88.05,88.97,87.45,87.72,22367300,87.72
2007-03-06,87.80,88.31,87.40,88.19,25828100,88.19
2007-03-05,85.89,88.65,85.76,86.32,29960700,86.32
2007-03-02,86.77,87.54,85.21,85.41,30714300,85.41
2007-03-01,84.03,88.31,83.75,87.06,50554600,87.06
2007-02-28,83.00,85.60,83.00,84.61,32838400,84.61
2007-02-27,86.30,87.08,83.41,83.93,40921900,83.93
2007-02-26,89.84,90.00,87.61,88.51,21994600,88.51
2007-02-23,89.16,90.34,88.85,89.07,18496200,89.07
2007-02-22,90.80,90.81,88.53,89.51,29936600,89.51
2007-02-21,85.98,89.49,85.96,89.20,41261200,89.20
2007-02-20,84.65,86.16,84.16,85.90,22060800,85.90
2007-02-16,85.25,85.41,84.66,84.83,14281000,84.83
2007-02-15,85.44,85.62,84.78,85.21,12987900,85.21
2007-02-14,84.63,85.64,84.57,85.30,18142200,85.30
2007-02-13,85.16,85.29,84.30,84.70,20749500,84.70
2007-02-12,84.43,85.18,83.63,84.88,25859700,84.88
2007-02-09,85.88,86.20,83.21,83.27,30733600,83.27
2007-02-08,85.43,86.51,85.41,86.18,24251100,86.18
2007-02-07,84.48,86.38,83.55,86.15,38100900,86.15
2007-02-06,84.45,84.47,82.86,84.15,30871200,84.15
2007-02-05,84.30,85.23,83.94,83.94,20673300,83.94
2007-02-02,84.12,85.25,83.70,84.75,22197500,84.75
2007-02-01,86.23,86.27,84.74,84.74,23726500,84.74
2007-01-31,84.86,86.00,84.35,85.73,30573900,85.73
2007-01-30,86.43,86.49,85.25,85.55,20641800,85.55
2007-01-29,86.30,86.65,85.53,85.94,32202300,85.94
2007-01-26,87.11,87.37,84.99,85.38,35245500,85.38
2007-01-25,87.11,88.50,86.03,86.25,32356200,86.25
2007-01-24,86.68,87.15,86.08,86.70,33136200,86.70
2007-01-23,85.73,87.51,85.51,85.70,43122300,85.70
2007-01-22,89.14,89.16,85.65,86.79,51929500,86.79
2007-01-19,88.63,89.65,88.12,88.50,48731200,88.50
2007-01-18,92.10,92.11,89.05,89.07,84450200,89.07
2007-01-17,97.56,97.60,94.82,94.95,58795000,94.95
2007-01-16,95.68,97.25,95.45,97.10,44431300,97.10
2007-01-12,94.59,95.06,93.23,94.62,46881800,94.62
2007-01-11,95.94,96.78,95.10,95.80,51437600,95.80
2007-01-10,94.75,97.80,93.45,97.00,105460000,97.00
2007-01-09,86.45,92.98,85.15,92.57,119617800,92.57
2007-01-08,85.96,86.53,85.28,85.47,28468100,85.47
2007-01-05,85.77,86.20,84.40,85.05,29812200,85.05
2007-01-04,84.05,85.95,83.82,85.66,30259300,85.66
2007-01-03,86.29,86.58,81.90,83.80,44225700,83.80
2006-12-29,83.95,85.40,83.36,84.84,38443900,84.84
2006-12-28,80.22,81.25,79.65,80.87,39995600,80.87
2006-12-27,78.15,82.00,76.77,81.52,69134100,81.52
2006-12-26,82.15,82.57,80.89,81.51,17524600,81.51
2006-12-22,83.46,84.04,81.60,82.20,21903700,82.20
2006-12-21,84.70,85.48,82.20,82.90,32271400,82.90
2006-12-20,86.47,86.67,84.74,84.76,20274700,84.76
2006-12-19,84.73,86.68,83.62,86.31,32550200,86.31
2006-12-18,87.63,88.00,84.59,85.47,25770600,85.47
2006-12-15,89.02,89.22,87.33,87.72,26426400,87.72
2006-12-14,89.05,90.00,88.26,88.55,29726100,88.55
2006-12-13,87.95,89.07,87.15,89.05,30609000,89.05
2006-12-12,88.61,88.84,85.53,86.14,36665000,86.14
2006-12-11,88.90,89.30,88.05,88.75,17849300,88.75
2006-12-08,87.23,89.39,87.00,88.26,28009900,88.26
2006-12-07,90.03,90.50,86.90,87.04,35886700,87.04
2006-12-06,90.64,91.39,89.67,89.83,22792300,89.83
2006-12-05,91.65,92.33,90.87,91.27,23672800,91.27
2006-12-04,91.88,92.05,90.50,91.12,25340600,91.12
2006-12-01,91.80,92.33,90.10,91.32,28395700,91.32
2006-11-30,92.21,92.68,91.06,91.66,31088800,91.66
2006-11-29,93.00,93.15,90.25,91.80,41324400,91.80
2006-11-28,90.36,91.97,89.91,91.81,37006200,91.81
2006-11-27,92.51,93.16,89.50,89.54,38387000,89.54
2006-11-24,89.53,93.08,89.50,91.63,18524200,91.63
2006-11-22,88.99,90.75,87.85,90.31,23997900,90.31
2006-11-21,87.42,88.60,87.11,88.60,22238100,88.60
2006-11-20,85.40,87.00,85.20,86.47,20385500,86.47
2006-11-17,85.14,85.94,85.00,85.85,16658000,85.85
2006-11-16,84.87,86.30,84.62,85.61,24783600,85.61
2006-11-15,85.05,85.90,84.00,84.05,23404400,84.05
2006-11-14,84.80,85.00,83.90,85.00,21034100,85.00
2006-11-13,83.22,84.45,82.64,84.35,16095500,84.35
2006-11-10,83.55,83.60,82.50,83.12,13352300,83.12
2006-11-09,82.90,84.69,82.12,83.34,32966200,83.34
2006-11-08,80.02,82.69,79.89,82.45,24675600,82.45
2006-11-07,80.45,81.00,80.13,80.51,18783300,80.51
2006-11-06,78.95,80.06,78.43,79.71,15520600,79.71
2006-11-03,79.36,79.53,77.79,78.29,15424600,78.29
2006-11-02,78.92,79.32,78.50,78.98,16624400,78.98
2006-11-01,81.10,81.38,78.36,79.16,21828300,79.16
2006-10-31,81.45,81.68,80.23,81.08,17909800,81.08
2006-10-30,79.99,80.90,79.50,80.42,17854200,80.42
2006-10-27,81.75,82.45,80.01,80.41,21248800,80.41
2006-10-26,81.90,82.60,81.13,82.19,15455600,82.19
2006-10-25,81.35,82.00,81.01,81.68,17329100,81.68
2006-10-24,81.21,81.68,80.20,81.05,16543300,81.05
2006-10-23,79.99,81.90,79.75,81.46,29732400,81.46
2006-10-20,78.97,79.99,78.67,79.95,22836200,79.95
2006-10-19,79.26,79.95,78.16,78.99,54034900,78.99
2006-10-18,74.75,75.37,73.91,74.53,40496700,74.53
2006-10-17,75.04,75.27,74.04,74.29,17175900,74.29
2006-10-16,75.19,75.88,74.79,75.40,18167600,75.40
2006-10-13,75.63,76.88,74.74,75.02,24435600,75.02
2006-10-12,73.61,75.39,73.60,75.26,21173400,75.26
2006-10-11,73.42,73.98,72.60,73.23,20423400,73.23
2006-10-10,74.54,74.58,73.08,73.81,18985300,73.81
2006-10-09,73.80,75.08,73.53,74.63,15650800,74.63
2006-10-06,74.42,75.04,73.81,74.22,16677100,74.22
2006-10-05,74.53,76.16,74.13,74.83,24424400,74.83
2006-10-04,74.10,75.46,73.16,75.38,29610100,75.38
2006-10-03,74.45,74.95,73.19,74.08,28239600,74.08
2006-10-02,75.10,75.87,74.30,74.86,25451400,74.86
2006-09-29,77.11,77.52,76.68,76.98,14493300,76.98
2006-09-28,77.02,77.48,75.95,77.01,25843200,77.01
2006-09-27,77.17,77.47,75.82,76.41,28941900,76.41
2006-09-26,76.18,77.78,76.10,77.61,39391000,77.61
2006-09-25,73.81,75.86,73.72,75.75,30678300,75.75
2006-09-22,74.30,74.34,72.58,73.00,23754000,73.00
2006-09-21,75.25,76.06,74.02,74.65,28361600,74.65
2006-09-20,74.38,75.68,74.22,75.26,29385400,75.26
2006-09-19,74.10,74.36,72.80,73.77,25358900,73.77
2006-09-18,73.80,74.86,73.30,73.89,25188500,73.89
2006-09-15,74.60,74.98,73.29,74.10,35066200,74.10
2006-09-14,73.72,74.67,73.46,74.17,28633200,74.17
2006-09-13,72.85,74.32,72.30,74.20,40933500,74.20
2006-09-12,72.81,73.45,71.45,72.63,60167400,72.63
2006-09-11,72.43,73.73,71.42,72.50,33897300,72.50
2006-09-08,73.37,73.57,71.91,72.52,31997200,72.52
2006-09-07,70.60,73.48,70.25,72.80,45284200,72.80
2006-09-06,71.08,71.69,69.70,70.03,34789400,70.03
2006-09-05,68.97,71.50,68.55,71.48,36159200,71.48
2006-09-01,68.48,68.65,67.82,68.38,14589100,68.38
2006-08-31,67.28,68.30,66.66,67.85,20524900,67.85
2006-08-30,67.34,67.82,66.68,66.96,24290800,66.96
2006-08-29,66.99,67.26,65.12,66.48,33833300,66.48
2006-08-28,68.50,68.61,66.68,66.98,26362900,66.98
2006-08-25,67.34,69.05,67.31,68.75,19427100,68.75
2006-08-24,67.89,68.19,66.27,67.81,23399700,67.81
2006-08-23,68.00,68.65,66.94,67.31,19152100,67.31
2006-08-22,66.68,68.32,66.50,67.62,20606000,67.62
2006-08-21,67.30,67.31,66.15,66.56,18793800,66.56
2006-08-18,67.71,68.40,67.26,67.91,19155500,67.91
2006-08-17,68.00,68.66,67.18,67.59,20755300,67.59
2006-08-16,67.10,68.07,66.33,67.98,27903000,67.98
2006-08-15,65.34,66.50,64.80,66.45,30762600,66.45
2006-08-14,64.05,65.22,63.60,63.94,25629300,63.94
2006-08-11,63.23,64.13,62.58,63.65,27768900,63.65
2006-08-10,63.25,64.81,62.70,64.07,24920000,64.07
2006-08-09,65.43,65.60,63.40,63.59,34137100,63.59
2006-08-08,67.09,67.11,64.51,64.78,35638000,64.78
2006-08-07,67.72,69.60,66.31,67.21,44482600,67.21
2006-08-04,67.05,68.61,64.96,68.30,66173800,68.30
2006-08-03,67.91,70.00,67.81,69.59,30037300,69.59
2006-08-02,67.65,68.68,67.51,68.16,19670300,68.16
2006-08-01,67.22,67.93,65.94,67.18,25420200,67.18
2006-07-31,66.83,68.63,66.28,67.96,31887200,67.96
2006-07-28,63.94,65.68,63.50,65.59,24696700,65.59
2006-07-27,64.50,65.02,62.86,63.40,26251600,63.40
2006-07-26,62.00,64.64,61.68,63.87,32086700,63.87
2006-07-25,61.78,62.09,60.78,61.93,21038200,61.93
2006-07-24,61.26,62.10,60.43,61.42,25816300,61.42
2006-07-21,59.82,61.15,59.64,60.72,31853300,60.72
2006-07-20,60.96,61.59,59.72,60.50,70433800,60.50
2006-07-19,52.96,55.08,52.36,54.10,49669400,54.10
2006-07-18,53.16,53.85,51.85,52.90,35730300,52.90
2006-07-17,51.73,53.11,51.65,52.37,36590800,52.37
2006-07-14,52.50,52.89,50.16,50.67,35465600,50.67
2006-07-13,52.03,54.12,51.41,52.25,44639500,52.25
2006-07-12,55.17,55.24,52.92,52.96,33118900,52.96
2006-07-11,55.11,55.99,54.53,55.65,29465100,55.65
2006-07-10,55.70,56.49,54.50,55.00,18905200,55.00
2006-07-07,55.48,56.55,54.67,55.40,28548600,55.40
2006-07-06,57.09,57.40,55.61,55.77,22614600,55.77
2006-07-05,57.15,57.60,56.56,57.00,18508600,57.00
2006-07-03,57.52,58.18,57.34,57.95,6956100,57.95
2006-06-30,57.59,57.75,56.50,57.27,26417700,57.27
2006-06-29,56.76,59.09,56.39,58.97,31192800,58.97
2006-06-28,57.29,57.30,55.41,56.02,30382300,56.02
2006-06-27,59.09,59.22,57.40,57.43,19664700,57.43
2006-06-26,59.17,59.20,58.37,58.99,16662000,58.99
2006-06-23,59.72,60.17,58.73,58.83,23578700,58.83
2006-06-22,58.20,59.75,58.07,59.58,34486900,59.58
2006-06-21,57.74,58.71,57.30,57.86,30832000,57.86
2006-06-20,57.61,58.35,57.29,57.47,24034800,57.47
2006-06-19,57.83,58.18,57.00,57.20,25163400,57.20
2006-06-16,58.96,59.19,57.52,57.56,29932200,57.56
2006-06-15,57.30,59.74,56.75,59.38,42513700,59.38
2006-06-14,58.28,58.78,56.69,57.61,31362000,57.61
2006-06-13,57.61,59.10,57.36,58.33,38594400,58.33
2006-06-12,59.40,59.73,56.96,57.00,25635200,57.00
2006-06-09,61.18,61.56,59.10,59.24,27708500,59.24
2006-06-08,58.44,60.93,57.15,60.76,49910100,60.76
2006-06-07,60.10,60.40,58.35,58.56,26803800,58.56
2006-06-06,60.22,60.63,58.91,59.72,25929900,59.72
2006-06-05,61.15,61.15,59.97,60.00,21635200,60.00
2006-06-02,62.99,63.10,60.88,61.66,24492400,61.66
2006-06-01,59.85,62.28,59.52,62.17,33661000,62.17
2006-05-31,61.76,61.79,58.69,59.77,45749200,59.77
2006-05-30,63.29,63.30,61.22,61.22,20121500,61.22
2006-05-26,64.31,64.56,63.14,63.55,15462500,63.55
2006-05-25,64.26,64.45,63.29,64.33,16549000,64.33
2006-05-24,62.99,63.65,61.56,63.34,32715400,63.34
2006-05-23,64.86,65.19,63.00,63.15,24800500,63.15
2006-05-22,63.87,63.99,62.77,63.38,25677700,63.38
2006-05-19,63.26,64.88,62.82,64.51,35209500,64.51
2006-05-18,65.68,66.26,63.12,63.18,23515800,63.18
2006-05-17,64.71,65.70,64.07,65.26,26935500,65.26
2006-05-16,68.10,68.25,64.75,64.98,33455000,64.98
2006-05-15,67.37,68.38,67.12,67.79,18899200,67.79
2006-05-12,67.85,68.69,66.86,67.70,22920500,67.70
2006-05-11,70.79,70.84,67.55,68.15,29024600,68.15
2006-05-10,71.29,71.33,69.61,70.60,16424600,70.60
2006-05-09,71.82,72.56,70.62,71.03,18988100,71.03
2006-05-08,72.99,73.80,71.72,71.89,21244700,71.89
2006-05-05,71.86,72.25,71.15,71.89,20139700,71.89
2006-05-04,71.22,72.89,70.46,71.13,30729300,71.13
2006-05-03,71.83,71.95,70.18,71.14,24535400,71.14
2006-05-02,70.15,71.98,70.11,71.62,27559400,71.62
2006-05-01,70.77,71.54,69.16,69.60,26799300,69.60
2006-04-28,69.38,71.30,69.20,70.39,27144200,70.39
2006-04-27,67.73,69.86,67.35,69.36,30212400,69.36
2006-04-26,66.65,68.28,66.40,68.15,25388800,68.15
2006-04-25,65.96,66.59,65.56,66.17,18895100,66.17
2006-04-24,66.85,66.92,65.50,65.75,25251000,65.75
2006-04-21,68.19,68.64,66.47,67.04,28178100,67.04
2006-04-20,69.51,70.00,66.20,67.63,59535100,67.63
2006-04-19,66.82,67.00,65.47,65.65,38786900,65.65
2006-04-18,65.04,66.47,64.79,66.22,28387300,66.22
2006-04-17,66.51,66.84,64.35,64.81,25783500,64.81
2006-04-13,66.34,67.44,65.81,66.47,26238500,66.47
2006-04-12,68.01,68.17,66.30,66.71,26424800,66.71
2006-04-11,68.99,69.30,67.07,67.99,33547000,67.99
2006-04-10,70.29,70.93,68.45,68.67,32268400,68.67
2006-04-07,70.93,71.21,68.47,69.79,55187100,69.79
2006-04-06,68.30,72.05,68.20,71.24,95134600,71.24
2006-04-05,64.71,67.21,64.15,67.21,79764600,67.21
2006-04-04,62.10,62.22,61.05,61.17,33283000,61.17
2006-04-03,63.67,64.12,62.61,62.65,29135400,62.65
2006-03-31,63.25,63.61,62.24,62.72,29119900,62.72
2006-03-30,62.82,63.30,61.53,62.75,49666100,62.75
2006-03-29,59.13,62.52,57.67,62.33,83815500,62.33
2006-03-28,59.63,60.14,58.25,58.71,48940100,58.71
2006-03-27,60.35,61.38,59.40,59.51,39574000,59.51
2006-03-24,60.25,60.94,59.03,59.96,38285000,59.96
2006-03-23,61.82,61.90,59.61,60.16,50993800,60.16
2006-03-22,62.16,63.25,61.27,61.67,48067700,61.67
2006-03-21,64.29,64.34,61.39,61.81,47991700,61.81
2006-03-20,65.22,65.46,63.87,63.99,21622900,63.99
2006-03-17,64.75,65.54,64.11,64.66,29001500,64.66
2006-03-16,66.85,66.90,64.30,64.31,26772800,64.31
2006-03-15,67.71,68.04,65.52,66.23,31857000,66.23
2006-03-14,65.77,67.32,65.50,67.32,22929300,67.32
2006-03-13,65.05,66.28,64.79,65.68,30756700,65.68
2006-03-10,64.05,64.49,62.45,63.19,37255100,63.19
2006-03-09,65.98,66.47,63.81,63.93,28546600,63.93
2006-03-08,66.29,67.20,65.35,65.66,23330400,65.66
2006-03-07,65.76,66.90,65.08,66.31,31174200,66.31
2006-03-06,67.69,67.72,64.94,65.48,32595200,65.48
2006-03-03,69.40,69.91,67.53,67.72,26345300,67.72
2006-03-02,68.99,69.99,68.67,69.61,22331200,69.61
2006-03-01,68.84,69.49,68.02,69.10,27279200,69.10
2006-02-28,71.58,72.40,68.10,68.49,45249300,68.49
2006-02-27,71.99,72.12,70.65,70.99,28258600,70.99
2006-02-24,72.14,72.89,71.20,71.46,19098000,71.46
2006-02-23,71.79,73.00,71.43,71.75,30604200,71.75
2006-02-22,69.00,71.67,68.00,71.32,34937100,71.32
2006-02-21,70.59,70.80,68.68,69.08,27843100,69.08
2006-02-17,70.30,70.89,69.61,70.29,20571400,70.29
2006-02-16,69.91,71.01,69.48,70.57,33863400,70.57
2006-02-15,67.16,69.62,66.75,69.22,41420400,69.22
2006-02-14,65.10,68.10,65.00,67.64,41462100,67.64
2006-02-13,66.63,66.75,64.64,64.71,31553500,64.71
2006-02-10,65.18,67.67,62.90,67.31,62874200,67.31
2006-02-09,69.10,69.23,64.53,64.95,41063000,64.95
2006-02-08,68.49,69.08,66.00,68.81,34039800,68.81
2006-02-07,68.27,69.48,66.68,67.60,49601100,67.60
2006-02-06,72.02,72.51,66.74,67.30,58991700,67.30
2006-02-03,72.24,72.79,71.04,71.85,24718700,71.85
2006-02-02,75.10,75.36,72.05,72.10,25261500,72.10
2006-02-01,74.95,76.46,74.64,75.42,18613800,75.42
2006-01-31,75.50,76.34,73.75,75.51,32626500,75.51
2006-01-30,71.17,76.60,70.87,75.00,49942900,75.00
2006-01-27,72.95,73.60,71.10,72.03,34066600,72.03
2006-01-26,74.53,75.43,71.93,72.33,42192400,72.33
2006-01-25,77.39,77.50,73.25,74.20,45563800,74.20
2006-01-24,78.76,79.42,75.77,76.04,40794800,76.04
2006-01-23,76.10,79.56,76.00,77.67,37847500,77.67
2006-01-20,79.28,80.04,75.83,76.09,40527100,76.09
2006-01-19,81.25,81.66,78.74,79.04,60566000,79.04
2006-01-18,83.08,84.05,81.85,82.49,42879900,82.49
2006-01-17,85.70,86.38,83.87,84.71,29843700,84.71
2006-01-13,84.99,86.01,84.60,85.59,27725200,85.59
2006-01-12,84.97,86.40,83.62,84.29,45743200,84.29
2006-01-11,83.84,84.80,82.59,83.90,53349800,83.90
2006-01-10,76.25,81.89,75.83,80.86,81423900,80.86
2006-01-09,76.73,77.20,75.74,76.05,24108600,76.05
2006-01-06,75.25,76.70,74.55,76.30,25159200,76.30
2006-01-05,74.83,74.90,73.75,74.38,16050800,74.38
2006-01-04,75.13,75.98,74.50,74.97,22128700,74.97
2006-01-03,72.38,74.75,72.25,74.75,28829800,74.75
2005-12-30,70.91,72.43,70.34,71.89,22295100,71.89
2005-12-29,73.78,73.82,71.42,71.45,17500900,71.45
2005-12-28,74.47,74.76,73.32,73.57,14218400,73.57
2005-12-27,74.00,75.18,73.95,74.23,21092500,74.23
2005-12-23,74.17,74.26,73.30,73.35,8209200,73.35
2005-12-22,73.91,74.49,73.60,74.02,13236100,74.02
2005-12-21,72.60,73.61,72.54,73.50,16990600,73.50
2005-12-20,71.63,72.38,71.12,72.11,17111000,72.11
2005-12-19,71.11,72.60,71.04,71.38,18903400,71.38
2005-12-16,72.14,72.30,71.06,71.11,23970400,71.11
2005-12-15,72.68,72.86,71.35,72.18,20041500,72.18
2005-12-14,72.53,73.30,70.27,72.01,51811300,72.01
2005-12-13,74.85,75.46,74.21,74.98,17636300,74.98
2005-12-12,74.87,75.35,74.56,74.91,18749800,74.91
2005-12-09,74.21,74.59,73.35,74.33,19835800,74.33
2005-12-08,73.20,74.17,72.60,74.08,28231500,74.08
2005-12-07,74.23,74.46,73.12,73.95,24266600,73.95
2005-12-06,73.93,74.83,73.35,74.05,30608200,74.05
2005-12-05,71.95,72.53,71.49,71.82,20845400,71.82
2005-12-02,72.27,72.74,70.70,72.63,31991500,72.63
2005-12-01,68.95,71.73,68.81,71.60,29031900,71.60
2005-11-30,68.43,68.85,67.52,67.82,21274100,67.82
2005-11-29,69.99,70.30,67.35,68.10,31836900,68.10
2005-11-28,70.72,71.07,69.07,69.66,36375700,69.66
2005-11-25,67.66,69.54,67.50,69.34,14107600,69.34
2005-11-23,66.88,67.98,66.69,67.11,17351900,67.11
2005-11-22,64.84,66.76,64.52,66.52,19295800,66.52
2005-11-21,64.82,65.19,63.72,64.96,18275400,64.96
2005-11-18,65.31,65.43,64.37,64.56,18748700,64.56
2005-11-17,65.59,65.88,64.25,64.52,24150200,64.52
2005-11-16,63.15,65.06,63.09,64.95,28018400,64.95
2005-11-15,61.60,63.08,61.46,62.28,19172900,62.28
2005-11-14,61.54,61.98,60.91,61.45,13211900,61.45
2005-11-11,61.54,62.11,61.34,61.54,15194600,61.54
2005-11-10,60.64,61.20,59.01,61.18,23762300,61.18
2005-11-09,60.00,61.21,60.00,60.11,19747500,60.11
2005-11-08,59.95,60.38,59.10,59.90,16920200,59.90
2005-11-07,60.85,61.67,60.14,60.23,22815400,60.23
2005-11-04,60.35,61.24,59.62,61.15,31358400,61.15
2005-11-03,60.26,62.32,60.07,61.85,31585100,61.85
2005-11-02,57.72,60.00,57.60,59.95,30609300,59.95
2005-11-01,57.24,58.14,56.87,57.50,26774500,57.50
2005-10-31,55.20,57.98,54.75,57.59,33601600,57.59
2005-10-28,56.04,56.43,54.17,54.47,27492400,54.47
2005-10-27,56.99,57.01,55.41,55.41,14697900,55.41
2005-10-26,56.28,57.56,55.92,57.03,22556900,57.03
2005-10-25,56.40,56.85,55.69,56.10,16611700,56.10
2005-10-24,55.25,56.79,55.09,56.79,21776900,56.79
2005-10-21,56.84,56.98,55.36,55.66,28454500,55.66
2005-10-20,54.47,56.50,54.35,56.14,48491500,56.14
2005-10-19,52.07,54.96,51.21,54.94,36024400,54.94
2005-10-18,53.25,53.95,52.20,52.21,21771000,52.21
2005-10-17,53.98,54.23,52.68,53.44,22029800,53.44
2005-10-14,54.03,54.35,52.79,54.00,36984000,54.00
2005-10-13,49.44,53.95,49.27,53.74,66627700,53.74
2005-10-12,48.65,50.30,47.87,49.25,96338800,49.25
2005-10-11,51.23,51.87,50.40,51.59,43781600,51.59
2005-10-10,51.76,51.91,50.28,50.37,18125200,50.37
2005-10-07,51.72,51.93,50.55,51.30,24210100,51.30
2005-10-06,53.20,53.49,50.87,51.70,27054900,51.70
2005-10-05,54.33,54.36,52.75,52.78,21813200,52.78
2005-10-04,54.95,55.35,53.64,53.75,19266400,53.75
2005-10-03,54.16,54.54,53.68,54.44,18126900,54.44
2005-09-30,52.33,53.65,51.88,53.61,18986900,53.61
2005-09-29,51.23,52.59,50.81,52.34,22744500,52.34
2005-09-28,53.07,53.11,50.59,51.08,40198000,51.08
2005-09-27,53.92,54.24,53.43,53.44,12203700,53.44
2005-09-26,54.03,54.56,53.32,53.84,19520100,53.84
2005-09-23,52.10,53.50,51.84,53.20,19944900,53.20
2005-09-22,51.88,52.47,51.32,51.90,16561700,51.90
2005-09-21,52.96,53.05,51.86,52.11,15526700,52.11
2005-09-20,52.99,53.81,52.92,53.19,29279600,53.19
2005-09-19,51.05,52.89,51.05,52.64,27990400,52.64
2005-09-16,50.23,51.21,49.95,51.21,21107300,51.21
2005-09-15,50.00,50.18,49.33,49.87,14827000,49.87
2005-09-14,51.06,51.19,49.46,49.61,16943800,49.61
2005-09-13,51.02,51.29,50.32,50.82,17603000,50.82
2005-09-12,51.10,51.63,50.58,51.40,16171300,51.40
2005-09-09,50.07,51.35,49.79,51.31,21987200,51.31
2005-09-08,49.35,50.12,49.14,49.78,25094300,49.78
2005-09-07,49.05,49.40,47.92,48.68,34395500,48.68
2005-09-06,46.70,48.88,46.55,48.80,29236400,48.80
2005-09-02,46.30,46.80,46.12,46.22,7942100,46.22
2005-09-01,47.00,47.17,46.09,46.26,12727400,46.26
2005-08-31,46.86,47.03,46.27,46.89,14391300,46.89
2005-08-30,45.99,46.79,45.92,46.57,18527200,46.57
2005-08-29,45.27,46.03,45.26,45.84,9153400,45.84
2005-08-26,46.12,46.34,45.36,45.74,9323500,45.74
2005-08-25,46.12,46.49,45.81,46.06,9866200,46.06
2005-08-24,45.60,47.12,45.59,45.77,20431100,45.77
2005-08-23,45.85,46.10,45.32,45.74,10557300,45.74
2005-08-22,46.15,46.75,45.26,45.87,13847600,45.87
2005-08-19,46.28,46.70,45.77,45.83,13448900,45.83
2005-08-18,46.91,47.00,45.75,46.30,15805700,46.30
2005-08-17,46.40,47.44,46.37,47.15,17847300,47.15
2005-08-16,47.39,47.50,46.21,46.25,19200800,46.25
2005-08-15,46.48,48.33,46.45,47.68,38811700,47.68
2005-08-12,43.46,46.22,43.36,46.10,32715600,46.10
2005-08-11,43.39,44.12,43.25,44.00,9713700,44.00
2005-08-10,44.00,44.39,43.31,43.38,12890900,43.38
2005-08-09,42.93,43.89,42.91,43.82,13601400,43.82
2005-08-08,43.00,43.25,42.61,42.65,6299400,42.65
2005-08-05,42.49,43.36,42.02,42.99,8640400,42.99
2005-08-04,42.89,43.00,42.29,42.71,9618000,42.71
2005-08-03,43.19,43.31,42.77,43.22,9225800,43.22
2005-08-02,42.89,43.50,42.61,43.19,10602700,43.19
2005-08-01,42.57,43.08,42.08,42.75,11223200,42.75
2005-07-29,43.56,44.38,42.26,42.65,20074300,42.65
2005-07-28,43.85,44.00,43.30,43.80,8975400,43.80
2005-07-27,43.83,44.07,42.67,43.99,10133900,43.99
2005-07-26,44.01,44.11,43.36,43.63,9592600,43.63
2005-07-25,43.99,44.28,43.73,43.81,10522400,43.81
2005-07-22,43.44,44.00,43.39,44.00,10753800,44.00
2005-07-21,43.70,44.04,42.90,43.29,14438000,43.29
2005-07-20,42.86,43.80,42.65,43.63,16192700,43.63
2005-07-19,41.52,43.23,41.07,43.19,23966500,43.19
2005-07-18,41.41,42.10,41.37,41.49,20939200,41.49
2005-07-15,40.97,41.57,40.46,41.55,24560100,41.55
2005-07-14,40.79,42.01,40.23,40.75,74859300,40.75
2005-07-13,38.29,38.50,37.90,38.35,24458400,38.35
2005-07-12,38.23,38.40,37.91,38.24,13822800,38.24
2005-07-11,38.37,38.65,37.78,38.10,13885300,38.10
2005-07-08,37.87,38.28,37.47,38.25,10383400,38.25
2005-07-07,36.81,37.76,36.80,37.63,13704400,37.63
2005-07-06,37.71,38.16,37.20,37.39,14093800,37.39
2005-07-05,36.55,38.15,36.50,37.98,16223900,37.98
2005-07-01,36.83,36.97,36.29,36.50,8928600,36.50
2005-06-30,36.61,37.16,36.31,36.81,14942500,36.81
2005-06-29,37.23,37.29,36.12,36.37,16012800,36.37
2005-06-28,37.49,37.59,37.17,37.31,12510700,37.31
2005-06-27,36.84,38.10,36.68,37.10,21434700,37.10
2005-06-24,39.09,39.12,37.68,37.76,14668200,37.76
2005-06-23,38.83,39.78,38.65,38.89,24080500,38.89
2005-06-22,38.26,38.60,38.14,38.55,15175900,38.55
2005-06-21,37.72,38.19,37.38,37.86,13233100,37.86
2005-06-20,37.85,38.09,37.45,37.61,11561300,37.61
2005-06-17,38.47,38.54,37.83,38.31,21290200,38.31
2005-06-16,37.19,38.08,36.82,37.98,19559800,37.98
2005-06-15,36.87,37.30,36.30,37.13,20119400,37.13
2005-06-14,35.92,36.15,35.75,36.00,12423100,36.00
2005-06-13,35.89,36.61,35.82,35.90,15563300,35.90
2005-06-10,37.40,37.40,35.52,35.81,24247600,35.81
2005-06-09,37.00,37.94,36.82,37.65,13937700,37.65
2005-06-08,36.63,37.25,36.57,36.92,14428800,36.92
2005-06-07,37.60,37.73,36.45,36.54,26616600,36.54
2005-06-06,38.33,38.63,37.56,37.92,28998800,37.92
2005-06-03,38.16,38.58,37.77,38.24,34173900,38.24
2005-06-02,40.05,40.32,39.60,40.04,13356200,40.04
2005-06-01,39.89,40.76,39.86,40.30,16207600,40.30
2005-05-31,40.66,40.74,39.58,39.76,14435900,39.76
2005-05-27,40.64,40.79,40.01,40.56,11286000,40.56
2005-05-26,39.94,40.94,39.94,40.74,18768600,40.74
2005-05-25,39.50,39.95,39.32,39.78,14143100,39.78
2005-05-24,39.45,39.99,39.03,39.70,21195000,39.70
2005-05-23,37.85,39.90,37.85,39.76,37234800,39.76
2005-05-20,37.25,37.65,37.19,37.55,16166100,37.55
2005-05-19,35.78,37.68,35.78,37.55,28327200,37.55
2005-05-18,35.45,37.56,34.99,35.84,22740100,35.84
2005-05-17,35.14,35.46,34.54,35.36,21012300,35.36
2005-05-16,34.56,35.70,34.53,35.55,16939100,35.55
2005-05-13,34.20,35.23,34.07,34.77,25096900,34.77
2005-05-12,35.42,35.59,34.00,34.13,34651500,34.13
2005-05-11,35.20,35.67,33.11,35.61,72927900,35.61
2005-05-10,36.75,37.25,36.33,36.42,15723700,36.42
2005-05-09,37.28,37.45,36.75,36.97,12703400,36.97
2005-05-06,36.89,37.33,36.79,37.24,11651700,37.24
2005-05-05,37.25,37.27,36.47,36.68,13834500,36.68
2005-05-04,36.11,37.20,36.10,37.15,16006300,37.15
2005-05-03,36.40,36.74,36.03,36.21,17740700,36.21
2005-05-02,36.21,36.65,36.02,36.43,16640000,36.43
2005-04-29,36.15,36.23,35.22,36.06,23986800,36.06
2005-04-28,36.29,36.34,35.24,35.54,20539500,35.54
2005-04-27,35.89,36.36,35.51,35.95,21924600,35.95
2005-04-26,36.78,37.51,36.12,36.19,28946700,36.19
2005-04-25,36.49,37.02,36.11,36.98,26659300,36.98
2005-04-22,36.84,37.00,34.90,35.50,29968900,35.50
2005-04-21,36.40,37.21,35.90,37.18,27128300,37.18
2005-04-20,37.66,37.74,35.44,35.51,33754700,35.51
2005-04-19,36.60,37.44,35.87,37.09,38630100,37.09
2005-04-18,35.00,36.30,34.00,35.62,47399200,35.62
2005-04-15,36.62,37.25,35.28,35.35,61717400,35.35
2005-04-14,38.81,39.56,36.84,37.26,98328300,37.26
2005-04-13,42.95,42.99,40.39,41.04,48998100,41.04
2005-04-12,42.49,43.19,42.01,42.66,35037900,42.66
2005-04-11,44.15,44.25,41.91,41.92,29345100,41.92
2005-04-08,43.70,44.45,43.54,43.74,23212500,43.74
2005-04-07,42.33,43.75,42.25,43.56,18106700,43.56
2005-04-06,42.40,42.81,42.15,42.33,14815200,42.33
2005-04-05,41.22,42.24,41.09,41.89,19865700,41.89
2005-04-04,40.99,41.31,40.16,41.09,20714800,41.09
2005-04-01,42.09,42.18,40.57,40.89,22903000,40.89
2005-03-31,42.45,42.52,41.59,41.67,22719100,41.67
2005-03-30,42.07,42.80,41.82,42.80,14105700,42.80
2005-03-29,42.56,42.83,41.50,41.75,16477000,41.75
2005-03-28,42.75,42.96,42.47,42.53,9836100,42.53
2005-03-24,42.91,43.00,42.50,42.50,12596600,42.50
2005-03-23,42.45,43.40,42.02,42.55,21779400,42.55
2005-03-22,43.71,43.96,42.68,42.83,19693400,42.83
2005-03-21,43.29,43.97,42.86,43.70,19326000,43.70
2005-03-18,43.33,43.44,42.50,42.96,33576800,42.96
2005-03-17,41.53,42.88,41.32,42.25,28640000,42.25
2005-03-16,41.21,42.31,40.78,41.18,24921900,41.18
2005-03-15,40.64,41.14,40.25,40.96,18164600,40.96
2005-03-14,40.52,40.79,39.52,40.32,21620900,40.32
2005-03-11,40.21,40.59,39.80,40.27,22601100,40.27
2005-03-10,39.53,40.26,39.10,39.83,27753900,39.83
2005-03-09,39.64,40.28,38.83,39.35,47230900,39.35
2005-03-08,41.90,42.16,40.10,40.53,36480400,40.53
2005-03-07,42.80,43.25,42.35,42.75,16094000,42.75
2005-03-04,42.76,43.01,41.85,42.81,27022100,42.81
2005-03-03,44.37,44.41,41.22,41.79,50416200,41.79
2005-03-02,44.25,44.89,44.08,44.12,16362900,44.12
2005-03-01,44.99,45.11,44.16,44.50,16721000,44.50
2005-02-28,44.68,45.14,43.96,44.86,23271800,44.86
2005-02-25,89.62,89.91,88.19,88.99,32696800,44.49
2005-02-24,88.48,89.31,87.73,88.93,54251000,44.47
2005-02-23,86.72,88.45,85.55,88.23,48042200,44.12
2005-02-22,86.30,88.30,85.29,85.29,43546200,42.65
2005-02-18,87.74,87.86,86.25,86.81,41544800,43.40
2005-02-17,90.65,90.88,87.45,87.81,54231200,43.90
2005-02-16,88.15,90.20,87.35,90.13,58544400,45.06
2005-02-15,86.66,89.08,86.00,88.41,82579200,44.21
2005-02-14,82.73,84.79,82.05,84.63,45409400,42.31
2005-02-11,79.86,81.76,78.94,81.21,42894800,40.60
2005-02-10,78.72,79.28,76.66,78.36,39036400,39.18
2005-02-09,81.04,81.99,78.10,78.74,42552000,39.37
2005-02-08,79.07,81.38,78.79,80.90,31786400,40.45
2005-02-07,78.93,79.35,77.50,78.94,18730600,39.47
2005-02-04,77.87,78.93,77.53,78.84,20127000,39.42
2005-02-03,79.10,79.43,77.33,77.81,26130400,38.90
2005-02-02,77.95,79.91,77.69,79.63,36430800,39.81
2005-02-01,77.05,77.77,76.58,77.53,24228400,38.76
2005-01-31,74.58,77.89,74.51,76.90,60039200,38.45
2005-01-28,72.62,73.98,72.44,73.98,28629000,36.99
2005-01-27,72.16,72.92,71.55,72.64,17722400,36.32
2005-01-26,72.66,72.75,71.22,72.25,26410600,36.12
2005-01-25,71.37,72.84,70.94,72.05,34615400,36.03
2005-01-24,70.98,71.78,70.55,70.76,30058200,35.38
2005-01-21,71.31,71.60,70.00,70.49,32547600,35.24
2005-01-20,69.65,71.27,69.47,70.46,32675800,35.23
2005-01-19,70.49,71.46,69.75,69.88,26853400,34.94
2005-01-18,69.85,70.70,67.75,70.65,35945000,35.33
2005-01-14,70.25,71.72,69.19,70.20,63240800,35.10
2005-01-13,73.71,74.42,69.73,69.80,113025600,34.90
2005-01-12,65.45,65.90,63.30,65.46,68560800,32.73
2005-01-11,68.25,69.15,64.14,64.56,93272400,32.28
2005-01-10,69.83,70.70,67.88,68.96,61618200,34.48
2005-01-07,65.00,69.63,64.75,69.25,79551800,34.62
2005-01-06,64.67,64.91,63.33,64.55,25198400,32.28
2005-01-05,64.46,65.25,64.05,64.50,24301200,32.25
2005-01-04,63.79,65.47,62.97,63.94,39171800,31.97
2005-01-03,64.78,65.11,62.60,63.29,24714000,31.65
2004-12-31,64.89,65.00,64.03,64.40,9949600,32.20
2004-12-30,64.81,65.03,64.22,64.80,12333600,32.40
2004-12-29,63.81,64.98,63.57,64.44,16055800,32.22
2004-12-28,63.30,64.25,62.05,64.18,21848400,32.09
2004-12-27,64.80,65.15,62.88,63.16,19981800,31.58
2004-12-23,63.75,64.25,63.60,64.01,8783200,32.01
2004-12-22,63.66,64.36,63.40,63.75,20208200,31.88
2004-12-21,63.56,63.77,61.60,63.69,38014800,31.84
2004-12-20,65.47,66.00,61.76,62.72,41718800,31.36
2004-12-17,66.84,67.04,64.90,64.99,27982000,32.49
2004-12-16,66.15,67.50,66.05,66.60,40218400,33.30
2004-12-15,65.24,65.46,64.66,65.26,14227200,32.63
2004-12-14,65.40,65.88,65.02,65.29,14847200,32.65
2004-12-13,65.62,65.90,64.60,64.91,14108600,32.46
2004-12-10,65.03,66.05,64.70,65.15,27706200,32.58
2004-12-09,62.81,64.40,62.07,63.99,26482200,32.00
2004-12-08,63.08,64.43,62.05,63.28,24710800,31.64
2004-12-07,65.93,66.73,62.56,62.89,37746400,31.44
2004-12-06,64.25,66.24,62.95,65.78,44568600,32.89
2004-12-03,64.53,65.00,61.75,62.68,44244600,31.34
2004-12-02,66.13,66.90,64.66,65.21,35265800,32.60
2004-12-01,67.79,67.95,66.27,67.79,28591200,33.90
2004-11-30,68.79,68.79,67.05,67.05,36732800,33.53
2004-11-29,68.95,69.57,67.41,68.44,61175600,34.22
2004-11-26,65.35,65.76,64.34,64.55,19648000,32.28
2004-11-24,61.69,65.20,61.55,64.05,49671000,32.03
2004-11-23,62.30,62.45,61.05,61.27,32551800,30.64
2004-11-22,61.80,64.00,57.90,61.35,91721800,30.67
2004-11-19,55.49,56.91,54.50,55.17,27331400,27.58
2004-11-18,54.30,55.45,54.29,55.39,16398200,27.69
2004-11-17,55.19,55.45,54.22,54.90,14205400,27.45
2004-11-16,55.16,55.20,54.48,54.94,10539400,27.47
2004-11-15,55.20,55.46,54.34,55.24,13430200,27.62
2004-11-12,55.01,55.69,54.84,55.50,14132200,27.75
2004-11-11,54.95,55.43,54.23,55.30,14546400,27.65
2004-11-10,53.95,55.39,53.91,54.75,18167000,27.38
2004-11-09,54.23,54.55,53.38,54.05,16991600,27.02
2004-11-08,54.27,55.45,53.86,54.38,18818600,27.19
2004-11-05,54.86,55.00,52.04,54.72,43037400,27.36
2004-11-04,55.03,55.55,54.37,54.45,33165200,27.23
2004-11-03,54.37,56.11,53.99,55.31,43006200,27.66
2004-11-02,52.40,54.08,52.40,53.50,26071000,26.75
2004-11-01,52.50,53.26,52.04,52.45,21501800,26.23
2004-10-29,51.84,53.20,51.80,52.40,28936400,26.20
2004-10-28,49.98,52.22,49.50,52.19,30866600,26.09
2004-10-27,48.51,50.62,48.17,50.30,42624800,25.15
2004-10-26,47.45,48.05,46.97,47.97,21227200,23.99
2004-10-25,47.20,47.84,47.07,47.55,14023000,23.77
2004-10-22,47.54,47.67,47.02,47.41,17252400,23.70
2004-10-21,47.48,48.13,47.36,47.94,25875200,23.97
2004-10-20,47.18,47.60,46.65,47.47,21611000,23.74
2004-10-19,48.10,48.35,47.31,47.42,28642600,23.71
2004-10-18,44.70,47.75,44.70,47.75,42884000,23.88
2004-10-15,44.88,45.61,44.19,45.50,36826000,22.75
2004-10-14,43.19,45.75,42.55,44.98,98872400,22.49
2004-10-13,38.87,39.76,38.74,39.75,41536000,19.88
2004-10-12,38.50,38.58,37.65,38.29,16435400,19.15
2004-10-11,38.80,39.06,38.20,38.59,11566800,19.30
2004-10-08,39.56,39.77,38.84,39.06,12829600,19.53
2004-10-07,40.54,40.93,39.46,39.62,15219600,19.81
2004-10-06,39.50,40.76,39.47,40.64,15939400,20.32
2004-10-05,38.56,39.67,38.40,39.37,14505800,19.68
2004-10-04,39.18,39.18,38.75,38.79,20503000,19.40
2004-10-01,39.12,39.19,38.58,38.67,16621600,19.33
2004-09-30,39.00,39.27,38.45,38.75,15179000,19.38
2004-09-29,37.93,38.86,37.82,38.68,9768200,19.34
2004-09-28,37.46,38.29,37.45,38.04,12613800,19.02
2004-09-27,36.95,37.98,36.83,37.53,14197000,18.76
2004-09-24,37.45,38.00,37.15,37.29,13196000,18.65
2004-09-23,37.04,37.50,36.93,37.27,14193000,18.64
2004-09-22,38.10,38.14,36.81,36.92,14346000,18.46
2004-09-21,37.75,38.87,37.46,38.01,13809000,19.00
2004-09-20,36.88,37.98,36.87,37.71,8750000,18.85
2004-09-17,36.55,37.38,36.40,37.14,17939600,18.57
2004-09-16,35.20,36.76,35.08,36.35,17925600,18.17
2004-09-15,35.36,35.48,34.80,35.20,8309600,17.60
2004-09-14,35.24,35.55,34.78,35.49,9100800,17.75
2004-09-13,35.88,36.07,35.32,35.59,10070600,17.80
2004-09-10,35.66,36.23,35.46,35.87,11714800,17.93
2004-09-09,36.10,36.30,35.28,35.70,16476400,17.85
2004-09-08,35.70,36.57,35.68,36.35,12268800,18.17
2004-09-07,35.40,36.19,35.23,35.76,10784200,17.88
2004-09-03,35.01,35.92,35.01,35.23,10481000,17.61
2004-09-02,35.50,35.81,34.83,35.66,14511600,17.83
2004-09-01,34.30,35.99,34.19,35.86,18418800,17.93
2004-08-31,34.07,34.95,34.00,34.49,13448600,17.25
2004-08-30,34.00,34.72,33.96,34.12,7790800,17.06
2004-08-27,34.68,34.76,34.00,34.35,13886200,17.17
2004-08-26,33.04,35.18,32.74,34.66,34137800,17.33
2004-08-25,31.87,33.15,31.73,33.05,18057800,16.52
2004-08-24,31.26,31.95,31.19,31.95,13362000,15.98
2004-08-23,30.86,31.27,30.60,31.08,9095000,15.54
2004-08-20,30.71,30.99,30.49,30.80,11313600,15.40
2004-08-19,31.51,31.86,30.36,30.71,13890000,15.35
2004-08-18,30.51,31.85,30.49,31.74,13023400,15.87
2004-08-17,30.58,31.13,30.35,30.87,11536400,15.44
2004-08-16,31.00,31.72,30.64,30.78,15559800,15.39
2004-08-13,30.60,31.28,30.40,30.84,11716000,15.42
2004-08-12,30.45,30.85,30.28,30.37,8078600,15.19
2004-08-11,31.10,31.13,30.26,31.01,11514000,15.51
2004-08-10,30.39,31.54,30.35,31.52,12537000,15.76
2004-08-09,29.85,30.45,29.81,30.30,10387400,15.15
2004-08-06,30.90,31.10,29.70,29.78,17581800,14.89
2004-08-05,31.81,32.30,31.25,31.39,8732200,15.69
2004-08-04,31.19,32.12,31.17,31.79,9874600,15.90
2004-08-03,31.45,31.72,31.15,31.29,7558200,15.65
2004-08-02,31.18,32.20,31.13,31.58,13039000,15.79
2004-07-30,32.65,33.00,32.00,32.34,8679400,16.17
2004-07-29,32.47,32.82,32.13,32.64,7934200,16.32
2004-07-28,32.31,32.41,31.16,32.27,10180400,16.14
2004-07-27,31.80,32.75,31.57,32.43,15178800,16.22
2004-07-26,30.85,31.45,30.78,31.26,14069000,15.63
2004-07-23,31.53,31.75,30.48,30.70,9770400,15.35
2004-07-22,31.25,31.73,31.06,31.68,11932800,15.84
2004-07-21,32.42,32.71,31.34,31.62,10759200,15.81
2004-07-20,31.95,32.20,31.55,32.20,11562400,16.10
2004-07-19,32.01,32.22,31.66,31.97,19041800,15.98
2004-07-16,32.80,32.92,32.12,32.20,17442200,16.10
2004-07-15,32.66,33.63,32.11,32.93,63133000,16.47
2004-07-14,28.86,29.97,28.74,29.58,29850000,14.79
2004-07-13,29.25,29.60,29.02,29.22,11292000,14.61
2004-07-12,30.02,30.04,28.93,29.14,18272200,14.57
2004-07-09,30.27,30.50,30.03,30.03,7459400,15.02
2004-07-08,30.13,30.68,29.95,30.14,8335000,15.07
2004-07-07,30.85,31.36,30.13,30.39,14214000,15.19
2004-07-06,31.27,31.42,30.80,30.95,12463600,15.48
2004-07-02,30.48,31.18,29.73,31.08,32524400,15.54
2004-07-01,32.10,32.48,31.90,32.30,12212200,16.15
2004-06-30,32.56,32.97,31.89,32.54,13323000,16.27
2004-06-29,32.07,32.99,31.41,32.50,21091200,16.25
2004-06-28,34.18,34.19,32.21,32.49,18610600,16.25
2004-06-25,33.07,33.70,33.00,33.70,11551000,16.85
2004-06-24,33.51,33.70,32.98,33.18,9018400,16.59
2004-06-23,33.00,33.83,32.89,33.70,13959600,16.85
2004-06-22,32.30,33.09,32.29,33.00,12875400,16.50
2004-06-21,33.12,33.50,32.12,32.33,13936200,16.17
2004-06-18,32.66,33.41,32.43,32.91,14509000,16.45
2004-06-17,32.56,33.13,32.21,32.81,19690000,16.41
2004-06-16,30.66,33.32,30.53,32.74,32487200,16.37
2004-06-15,30.54,31.14,30.26,30.69,15879800,15.35
2004-06-14,30.65,30.68,29.50,30.12,8713800,15.06
2004-06-10,30.20,30.97,30.20,30.74,9199200,15.37
2004-06-09,30.09,30.71,30.00,30.20,12471600,15.10
2004-06-08,29.99,30.44,29.83,30.35,14843600,15.18
2004-06-07,29.04,29.98,28.81,29.81,10567000,14.90
2004-06-04,28.56,29.25,28.51,28.78,14254000,14.39
2004-06-03,28.72,28.99,28.29,28.40,8961800,14.20
2004-06-02,28.03,29.17,27.80,28.92,11382600,14.46
2004-06-01,27.79,28.20,27.61,28.06,6504800,14.03
2004-05-28,28.08,28.27,27.80,28.06,5204200,14.03
2004-05-27,28.46,28.60,27.82,28.17,8427600,14.09
2004-05-26,28.33,28.78,28.00,28.51,11506000,14.26
2004-05-25,27.50,28.51,27.29,28.41,11427800,14.20
2004-05-24,27.29,27.90,27.11,27.34,8414400,13.67
2004-05-21,26.90,27.20,26.73,27.11,6424800,13.56
2004-05-20,26.63,27.00,26.47,26.71,7010600,13.35
2004-05-19,27.40,27.50,26.42,26.47,13414000,13.23
2004-05-18,26.97,27.29,26.80,27.06,7359400,13.53
2004-05-17,26.70,27.06,26.36,26.64,10730200,13.32
2004-05-14,27.25,27.32,26.45,27.06,9207200,13.53
2004-05-13,27.10,27.72,26.90,27.19,8209000,13.60
2004-05-12,26.79,27.34,26.24,27.30,8765000,13.65
2004-05-11,26.40,27.19,26.40,27.14,10899000,13.57
2004-05-10,26.27,26.60,25.94,26.28,8927800,13.14
2004-05-07,26.55,27.57,26.55,26.67,14965600,13.34
2004-05-06,26.40,26.75,25.90,26.58,9412800,13.29
2004-05-05,26.20,26.75,25.96,26.65,8503800,13.32
2004-05-04,25.97,26.55,25.50,26.14,9999400,13.07
2004-05-03,26.00,26.33,25.74,26.07,10629800,13.03
2004-04-30,26.71,26.96,25.49,25.78,16660800,12.89
2004-04-29,26.45,27.00,25.98,26.77,16456800,13.39
2004-04-28,26.82,27.01,26.34,26.45,8256000,13.23
2004-04-27,27.24,27.44,26.69,26.94,10138000,13.47
2004-04-26,27.58,27.64,27.00,27.13,8254600,13.56
2004-04-23,27.70,28.00,27.05,27.70,11279600,13.85
2004-04-22,27.56,28.18,27.11,27.78,12306600,13.89
2004-04-21,27.60,28.12,27.37,27.73,11638400,13.86
2004-04-20,28.21,28.41,27.56,27.73,12661400,13.86
2004-04-19,28.12,28.75,27.83,28.35,25441200,14.18
2004-04-16,29.15,29.31,28.50,29.18,14390400,14.59
2004-04-15,28.82,29.58,28.16,29.30,62908800,14.65
2004-04-14,26.74,27.07,26.31,26.64,22847600,13.32
2004-04-13,27.98,28.03,26.84,26.93,15585600,13.47
2004-04-12,27.50,28.10,27.49,28.04,8233600,14.02
2004-04-08,27.88,28.00,27.20,27.53,8604200,13.77
2004-04-07,27.61,27.70,26.92,27.31,9111400,13.65
2004-04-06,27.71,28.15,27.43,27.83,9214000,13.91
2004-04-05,27.48,28.37,27.44,28.32,13774000,14.16
2004-04-02,27.75,27.93,27.23,27.50,9802800,13.75
2004-04-01,26.89,27.27,26.62,27.11,11369000,13.56
2004-03-31,27.92,27.98,26.95,27.04,13956200,13.52
2004-03-30,27.74,27.95,27.34,27.92,12845600,13.96
2004-03-29,27.37,27.99,27.20,27.91,12526000,13.95
2004-03-26,27.00,27.36,26.91,27.04,14996200,13.52
2004-03-25,26.14,26.91,25.89,26.87,20230200,13.44
2004-03-24,25.27,25.75,25.27,25.50,15293400,12.75
2004-03-23,25.88,26.00,25.22,25.29,13768400,12.65
2004-03-22,25.37,26.17,25.25,25.86,14965400,12.93
2004-03-19,25.56,26.94,25.54,25.86,14592000,12.93
2004-03-18,25.94,26.06,25.59,25.67,11467200,12.84
2004-03-17,25.96,26.38,25.78,26.19,14694000,13.10
2004-03-16,26.55,26.61,25.39,25.82,21622600,12.91
2004-03-15,27.03,27.35,26.26,26.45,17204200,13.23
2004-03-12,27.32,27.78,27.17,27.56,11758000,13.78
2004-03-11,27.27,28.04,27.09,27.15,21280400,13.57
2004-03-10,27.04,28.14,26.94,27.68,35963000,13.84
2004-03-09,25.90,27.23,25.75,27.10,22084400,13.55
2004-03-08,26.62,26.79,25.80,26.00,18674000,13.00
2004-03-05,24.95,27.49,24.90,26.74,55021400,13.37
2004-03-04,23.93,25.22,23.91,25.16,23579400,12.58
2004-03-03,23.60,24.19,23.60,23.92,8040400,11.96
2004-03-02,24.00,24.10,23.77,23.81,9167400,11.90
2004-03-01,24.10,24.30,23.87,24.02,11488600,12.01
2004-02-27,22.96,24.02,22.95,23.92,16744200,11.96
2004-02-26,22.88,23.18,22.80,23.04,7086000,11.52
2004-02-25,22.28,22.90,22.21,22.81,9867000,11.40
2004-02-24,22.14,22.74,22.00,22.36,9252000,11.18
2004-02-23,22.34,22.46,21.89,22.19,6931400,11.10
2004-02-20,22.50,22.51,22.21,22.40,9914400,11.20
2004-02-19,23.33,23.64,22.41,22.47,11538600,11.23
2004-02-18,23.18,23.44,23.05,23.26,5058400,11.63
2004-02-17,23.10,23.49,23.10,23.16,6105600,11.58
2004-02-13,23.85,24.10,22.83,23.00,11285000,11.50
2004-02-12,23.61,23.99,23.60,23.73,6571000,11.86
2004-02-11,23.09,23.87,23.05,23.80,12448000,11.90
2004-02-10,22.62,23.12,22.44,22.98,9119400,11.49
2004-02-09,22.62,22.86,22.50,22.67,6723600,11.34
2004-02-06,22.45,22.89,22.40,22.71,6905000,11.35
2004-02-05,21.82,22.91,21.81,22.42,12601600,11.21
2004-02-04,22.00,22.09,21.70,21.79,10912600,10.90
2004-02-03,22.30,22.40,22.00,22.26,6457600,11.13
2004-02-02,22.46,22.81,22.08,22.32,10265400,11.16
2004-01-30,22.65,22.87,22.42,22.56,6617800,11.28
2004-01-29,22.63,22.80,22.19,22.68,7596400,11.34
2004-01-28,22.84,23.38,22.41,22.52,9835800,11.26
2004-01-27,23.04,23.25,22.80,23.07,10966800,11.53
2004-01-26,22.46,23.06,22.43,23.01,9688200,11.51
2004-01-23,22.42,22.74,22.25,22.56,8113200,11.28
2004-01-22,22.56,22.83,22.18,22.18,7321600,11.09
2004-01-21,22.70,22.97,22.43,22.61,8095000,11.31
2004-01-20,22.67,22.80,22.25,22.73,11283800,11.36
2004-01-16,22.89,23.04,22.61,22.72,13315000,11.36
2004-01-15,22.91,23.40,22.50,22.85,36364600,11.43
2004-01-14,24.40,24.54,23.78,24.20,22144400,12.10
2004-01-13,24.70,24.84,23.86,24.12,24250600,12.06
2004-01-12,23.25,24.00,23.10,23.73,17412400,11.86
2004-01-09,23.23,24.13,22.79,23.00,15266400,11.50
2004-01-08,22.84,23.73,22.65,23.36,16439400,11.68
2004-01-07,22.10,22.83,21.93,22.59,20959800,11.30
2004-01-06,22.25,22.42,21.71,22.09,18191000,11.05
2004-01-05,21.42,22.39,21.42,22.17,14107800,11.09
2004-01-02,21.55,21.75,21.18,21.28,5165800,10.64
2003-12-31,21.35,21.53,21.18,21.37,6230400,10.69
2003-12-30,21.18,21.50,21.15,21.28,7316200,10.64
2003-12-29,20.91,21.16,20.86,21.15,8337800,10.57
2003-12-26,20.35,20.91,20.34,20.78,3703400,10.39
2003-12-24,19.72,20.59,19.65,20.41,6338400,10.20
2003-12-23,19.92,19.95,19.60,19.81,11017800,9.90
2003-12-22,19.65,19.89,19.25,19.85,13466600,9.93
2003-12-19,20.19,20.42,19.62,19.70,16198600,9.85
2003-12-18,19.90,20.18,19.90,20.04,11818400,10.02
2003-12-17,20.08,20.13,19.79,19.88,9795000,9.94
2003-12-16,20.19,20.49,20.01,20.12,13355600,10.06
2003-12-15,21.49,21.49,20.07,20.17,13889600,10.09
2003-12-12,21.32,21.32,20.70,20.89,6881200,10.44
2003-12-11,20.25,21.34,20.21,21.21,6540600,10.60
2003-12-10,20.45,20.61,19.96,20.38,9690600,10.19
2003-12-09,21.17,21.25,20.40,20.45,4826600,10.23
2003-12-08,20.78,21.08,20.41,21.05,5294200,10.52
2003-12-05,20.90,21.15,20.73,20.85,6649200,10.43
2003-12-04,20.94,21.17,20.77,21.15,6355000,10.57
2003-12-03,21.54,21.84,20.96,21.03,6832000,10.52
2003-12-02,21.60,21.90,21.41,21.54,7332000,10.77
2003-12-01,21.04,21.85,21.00,21.71,12912000,10.85
2003-11-28,20.78,21.07,20.52,20.91,2717800,10.45
2003-11-26,20.89,21.15,20.25,20.72,8754600,10.36
2003-11-25,21.23,21.25,20.61,20.68,9594800,10.34
2003-11-24,20.50,21.27,20.45,21.15,13636600,10.57
2003-11-21,20.34,20.58,19.85,20.28,8637000,10.14
2003-11-20,20.10,21.08,20.10,20.38,8556800,10.19
2003-11-19,20.56,20.65,20.26,20.42,12306600,10.21
2003-11-18,21.21,21.34,20.35,20.41,9542600,10.20
2003-11-17,21.35,21.37,20.95,21.13,8152000,10.56
2003-11-14,22.48,22.61,21.28,21.46,8466000,10.73
2003-11-13,22.07,22.56,21.92,22.42,7599000,11.21
2003-11-12,21.48,22.72,21.48,22.33,10714400,11.16
2003-11-11,21.90,22.02,21.48,21.54,7681200,10.77
2003-11-10,22.45,22.65,21.84,21.90,8367000,10.95
2003-11-07,23.19,23.24,22.45,22.50,7505200,11.25
2003-11-06,22.91,23.15,22.65,23.12,14181200,11.56
2003-11-05,22.82,23.13,22.47,23.03,11516800,11.52
2003-11-04,23.07,23.10,22.59,22.91,8901200,11.45
2003-11-03,22.83,23.30,22.78,23.15,10815800,11.57
2003-10-31,23.30,23.35,22.78,22.89,7791200,11.44
2003-10-30,23.99,24.00,22.87,23.09,9305600,11.55
2003-10-29,23.51,23.90,23.34,23.69,9538600,11.85
2003-10-28,22.56,23.77,22.40,23.72,8989800,11.86
2003-10-27,22.75,22.89,22.49,22.60,5786200,11.30
2003-10-24,22.56,22.85,22.23,22.60,7852000,11.30
2003-10-23,22.73,23.15,22.59,22.99,5900400,11.49
2003-10-22,22.94,23.20,22.68,22.76,5771400,11.38
2003-10-21,23.31,23.40,22.75,23.18,6302200,11.59
2003-10-20,22.60,23.34,22.38,23.22,9969000,11.61
2003-10-17,23.38,23.49,22.43,22.75,12850400,11.38
2003-10-16,23.80,23.84,22.41,23.25,34845800,11.62
2003-10-15,24.85,25.01,24.58,24.82,21789400,12.41
2003-10-14,24.32,24.74,24.19,24.55,9836400,12.27
2003-10-13,23.73,24.41,23.72,24.35,9995200,12.18
2003-10-10,23.50,23.81,23.37,23.68,6244200,11.84
2003-10-09,23.30,23.67,22.79,23.45,12419600,11.73
2003-10-08,23.25,23.54,22.73,23.06,15309600,11.53
2003-10-07,22.05,23.41,21.91,23.22,14934800,11.61
2003-10-06,21.67,22.33,21.58,22.29,9583200,11.15
2003-10-03,20.99,21.86,20.88,21.69,10700000,10.85
2003-10-02,20.80,20.80,20.28,20.57,7287800,10.28
2003-10-01,20.71,21.10,20.19,20.79,8432600,10.40
2003-09-30,21.09,21.22,20.44,20.72,10193800,10.36
2003-09-29,21.49,21.67,20.65,21.30,13060800,10.65
2003-09-26,20.30,21.70,20.15,20.69,12401800,10.35
2003-09-25,21.34,21.37,20.25,20.43,20513600,10.22
2003-09-24,22.21,22.31,21.08,21.32,10760200,10.66
2003-09-23,22.02,22.46,21.88,22.43,4730400,11.22
2003-09-22,22.18,22.50,21.92,22.08,6422200,11.04
2003-09-19,22.88,23.05,22.43,22.58,7355600,11.29
2003-09-18,22.10,22.99,21.95,22.88,9032400,11.44
2003-09-17,22.37,22.38,21.85,22.12,10335600,11.06
2003-09-16,22.21,22.69,22.20,22.36,9607400,11.18
2003-09-15,22.81,22.90,22.12,22.21,8101600,11.10
2003-09-12,22.51,23.14,22.31,23.10,6428200,11.55
2003-09-11,22.25,22.79,22.10,22.56,7631600,11.28
2003-09-10,22.25,22.61,22.11,22.18,8031800,11.09
2003-09-09,22.53,22.67,22.12,22.37,6441800,11.19
2003-09-08,22.48,22.79,22.47,22.74,5973000,11.37
2003-09-05,22.73,23.15,22.41,22.50,8576200,11.25
2003-09-04,23.16,23.25,22.77,22.83,7135000,11.41
2003-09-03,22.80,23.32,22.76,22.95,9601000,11.48
2003-09-02,22.66,22.90,22.40,22.85,8647600,11.43
2003-08-29,22.20,22.85,22.05,22.61,9398400,11.31
2003-08-28,21.33,22.22,21.33,22.19,11415200,11.10
2003-08-27,20.91,21.48,20.66,21.48,8060800,10.74
2003-08-26,20.75,21.07,20.35,21.05,5891400,10.52
2003-08-25,20.78,20.91,20.49,20.86,4920800,10.43
2003-08-22,21.81,22.00,20.64,20.88,8938000,10.44
2003-08-21,21.03,21.71,20.95,21.68,9118800,10.84
2003-08-20,20.18,21.27,20.14,21.01,9757600,10.51
2003-08-19,20.37,20.45,20.00,20.32,4774600,10.16
2003-08-18,19.86,20.41,19.72,20.34,6884800,10.17
2003-08-15,20.02,20.07,19.66,19.71,4495200,9.85
2003-08-14,20.21,20.33,19.94,19.97,6885000,9.98
2003-08-13,19.86,20.34,19.58,20.18,10146400,10.09
2003-08-12,19.76,19.80,19.46,19.70,5872800,9.85
2003-08-11,19.82,19.93,19.51,19.66,4901000,9.83
2003-08-08,20.11,20.13,19.60,19.64,4916400,9.82
2003-08-07,19.73,20.09,19.42,19.93,6227800,9.97
2003-08-06,20.06,20.17,19.50,19.63,8766600,9.81
2003-08-05,21.35,21.40,20.10,20.38,8908600,10.19
2003-08-04,20.53,21.50,20.28,21.21,8218400,10.60
2003-08-01,21.00,21.27,20.64,20.73,5343000,10.36
2003-07-31,20.74,21.35,20.57,21.08,10766600,10.54
2003-07-30,20.77,20.90,20.17,20.28,6199800,10.14
2003-07-29,20.99,21.08,20.52,20.72,7040000,10.36
2003-07-28,21.50,21.50,20.86,20.99,6084200,10.49
2003-07-25,20.41,21.57,20.40,21.54,7738800,10.77
2003-07-24,21.04,21.50,20.38,20.51,8187000,10.26
2003-07-23,20.95,20.96,20.46,20.79,5108400,10.40
2003-07-22,20.87,20.96,20.50,20.80,7086600,10.40
2003-07-21,20.69,20.80,20.30,20.61,6564600,10.31
2003-07-18,20.90,21.18,20.40,20.86,10672800,10.43
2003-07-17,20.19,20.95,20.13,20.90,26829000,10.45
2003-07-16,19.97,20.00,19.38,19.87,8961800,9.94
2003-07-15,20.02,20.24,19.43,19.61,7380200,9.81
2003-07-14,20.01,20.40,19.87,19.90,6728800,9.95
2003-07-11,19.66,20.00,19.53,19.85,4887800,9.93
2003-07-10,19.88,19.94,19.37,19.58,6104800,9.79
2003-07-09,20.21,20.45,19.89,19.89,7630200,9.94
2003-07-08,19.52,20.50,19.49,20.40,9169200,10.20
2003-07-07,19.27,20.18,19.13,19.87,10224000,9.94
2003-07-03,19.00,19.55,18.98,19.13,4920400,9.56
2003-07-02,19.03,19.40,19.02,19.27,11617800,9.64
2003-07-01,18.87,19.18,18.51,19.09,6464000,9.55
2003-06-30,18.68,19.21,18.59,19.06,7934000,9.53
2003-06-27,19.30,19.31,18.48,18.73,13064000,9.36
2003-06-26,18.70,19.32,18.70,19.29,5775200,9.65
2003-06-25,18.86,19.40,18.71,19.09,11779000,9.55
2003-06-24,19.47,19.67,18.72,18.78,18370800,9.39
2003-06-23,19.30,19.69,18.75,19.06,10977200,9.53
2003-06-20,19.35,19.58,18.90,19.20,12733800,9.60
2003-06-19,19.36,19.61,18.77,19.14,13626000,9.57
2003-06-18,18.45,19.48,18.31,19.12,16249400,9.56
2003-06-17,18.41,18.50,17.99,18.19,6338000,9.10
2003-06-16,17.60,18.27,17.45,18.27,8518800,9.14
2003-06-13,17.75,17.95,17.13,17.42,6830200,8.71
2003-06-12,17.55,17.88,17.45,17.77,9021000,8.89
2003-06-11,17.15,17.51,16.81,17.45,8039800,8.73
2003-06-10,16.89,17.29,16.75,17.18,6308800,8.59
2003-06-09,16.94,17.04,16.63,16.79,9284000,8.40
2003-06-06,17.74,18.04,17.14,17.15,8621000,8.57
2003-06-05,17.45,17.74,17.33,17.64,7339200,8.82
2003-06-04,17.30,17.79,17.14,17.60,9685800,8.80
2003-06-03,17.44,17.67,17.02,17.31,12887800,8.65
2003-06-02,18.10,18.29,17.27,17.45,14949600,8.73
2003-05-30,18.12,18.18,17.53,17.95,13669600,8.98
2003-05-29,18.29,18.50,17.90,18.10,11920200,9.05
2003-05-28,18.50,18.66,18.15,18.28,12131400,9.14
2003-05-27,17.96,18.90,17.91,18.88,10361800,9.44
2003-05-23,18.21,18.46,17.96,18.32,7382800,9.16
2003-05-22,17.89,18.40,17.74,18.24,6373600,9.12
2003-05-21,17.79,18.09,17.67,17.85,10893200,8.93
2003-05-20,18.10,18.16,17.60,17.79,14865000,8.90
2003-05-19,18.53,18.65,18.06,18.10,15924600,9.05
2003-05-16,18.59,19.01,18.28,18.80,12201000,9.40
2003-05-15,18.60,18.85,18.47,18.73,10178400,9.36
2003-05-14,18.83,18.84,18.43,18.55,12696000,9.27
2003-05-13,18.43,18.97,17.95,18.67,15957000,9.34
2003-05-12,18.15,18.74,18.13,18.56,14977600,9.28
2003-05-09,18.33,18.40,17.88,18.30,21013800,9.15
2003-05-08,17.70,18.07,17.29,18.00,24562000,9.00
2003-05-07,17.33,18.24,17.11,17.65,37656400,8.82
2003-05-06,16.12,17.90,16.10,17.50,54089000,8.75
2003-05-05,14.77,16.88,14.75,16.09,55561000,8.05
2003-05-02,14.46,14.59,14.34,14.45,11470800,7.22
2003-05-01,14.25,14.39,14.00,14.36,12241400,7.18
2003-04-30,13.93,14.35,13.85,14.22,16363400,7.11
2003-04-29,13.98,14.16,13.58,14.06,16365600,7.03
2003-04-28,13.48,13.96,13.43,13.86,22742800,6.93
2003-04-25,13.46,13.58,13.23,13.35,7332800,6.68
2003-04-24,13.52,13.61,13.00,13.44,11611000,6.72
2003-04-23,13.53,13.63,13.36,13.58,7488600,6.79
2003-04-22,13.18,13.62,13.09,13.51,10734600,6.76
2003-04-21,13.13,13.19,12.98,13.14,5440000,6.57
2003-04-17,13.20,13.25,12.72,13.12,22009200,6.56
2003-04-16,12.99,13.67,12.92,13.24,36292000,6.62
2003-04-15,13.59,13.60,13.30,13.39,10856000,6.70
2003-04-14,13.71,13.75,13.50,13.58,17962800,6.79
2003-04-11,14.05,14.44,12.93,13.20,49739600,6.60
2003-04-10,14.20,14.39,14.20,14.37,3825000,7.18
2003-04-09,14.52,14.62,14.14,14.19,5240200,7.09
2003-04-08,14.51,14.65,14.36,14.45,4604800,7.22
2003-04-07,14.85,14.95,14.41,14.49,7030800,7.24
2003-04-04,14.52,14.67,14.39,14.41,5215000,7.20
2003-04-03,14.56,14.70,14.35,14.46,5204000,7.23
2003-04-02,14.36,14.69,14.27,14.60,6120400,7.30
2003-04-01,14.20,14.31,14.07,14.16,5512200,7.08
2003-03-31,14.33,14.53,14.04,14.14,9166400,7.07
2003-03-28,14.40,14.62,14.37,14.57,5189400,7.28
2003-03-27,14.32,14.70,14.32,14.49,4371200,7.24
2003-03-26,14.55,14.56,14.30,14.41,6369400,7.20
2003-03-25,14.41,14.83,14.37,14.55,5989200,7.28
2003-03-24,14.67,14.80,14.35,14.37,5753600,7.18
2003-03-21,15.09,15.15,14.82,15.00,10641000,7.50
2003-03-20,14.93,14.99,14.60,14.91,5827800,7.45
2003-03-19,15.07,15.15,14.79,14.95,5047000,7.47
2003-03-18,15.00,15.09,14.82,15.00,8213600,7.50
2003-03-17,14.89,15.07,14.71,15.01,14282600,7.51
2003-03-14,14.68,15.01,14.64,14.78,5467800,7.39
2003-03-13,14.47,14.80,14.17,14.72,11980200,7.36
2003-03-12,14.17,14.39,14.06,14.22,7948600,7.11
2003-03-11,14.36,14.49,14.12,14.23,5756800,7.11
2003-03-10,14.51,14.67,14.30,14.37,4806200,7.18
2003-03-07,14.47,14.71,14.31,14.53,7178000,7.26
2003-03-06,14.58,14.60,14.40,14.56,3566400,7.28
2003-03-05,14.61,14.80,14.52,14.62,4524400,7.31
2003-03-04,14.74,14.81,14.44,14.56,4514800,7.28
2003-03-03,15.01,15.16,14.55,14.65,7277200,7.32
2003-02-28,14.86,15.09,14.77,15.01,6967800,7.51
2003-02-27,14.57,15.00,14.51,14.86,5512200,7.43
2003-02-26,14.99,15.02,14.48,14.50,7753400,7.25
2003-02-25,14.68,15.08,14.58,15.02,6737200,7.51
2003-02-24,14.86,15.03,13.80,14.74,6437600,7.37
2003-02-21,14.82,15.06,14.65,15.00,5623000,7.50
2003-02-20,14.85,14.96,14.71,14.77,8012600,7.39
2003-02-19,15.07,15.15,14.68,14.85,8584600,7.43
2003-02-18,14.75,15.30,14.72,15.27,10389200,7.64
2003-02-14,14.61,14.72,14.35,14.67,8689200,7.34
2003-02-13,14.41,14.64,14.24,14.54,7446200,7.27
2003-02-12,14.27,14.60,14.27,14.39,8167400,7.20
2003-02-11,14.50,14.63,14.20,14.35,5885000,7.18
2003-02-10,14.26,14.57,14.06,14.35,5996000,7.18
2003-02-07,14.55,14.60,14.07,14.15,9632200,7.07
2003-02-06,14.36,14.59,14.22,14.43,6398200,7.22
2003-02-05,14.71,14.93,14.44,14.45,7914800,7.22
2003-02-04,14.45,14.65,14.31,14.60,11336200,7.30
2003-02-03,14.41,14.91,14.35,14.66,9456600,7.33
2003-01-31,14.19,14.55,14.05,14.36,12186600,7.18
2003-01-30,14.98,15.07,14.29,14.32,14537800,7.16
2003-01-29,14.55,15.10,14.30,14.93,13323000,7.47
2003-01-28,14.24,14.69,14.16,14.58,10223400,7.29
2003-01-27,13.68,14.50,13.65,14.13,13978800,7.07
2003-01-24,14.24,14.24,13.56,13.80,10909600,6.90
2003-01-23,14.05,14.36,13.95,14.17,8152000,7.09
2003-01-22,13.98,14.15,13.80,13.88,7683600,6.94
2003-01-21,14.21,14.41,14.00,14.02,9052000,7.01
2003-01-17,14.56,14.56,14.08,14.10,9527200,7.05
2003-01-16,14.21,14.76,14.21,14.62,19966800,7.31
2003-01-15,14.59,14.70,14.26,14.43,13254600,7.22
2003-01-14,14.69,14.82,14.49,14.61,6673600,7.30
2003-01-13,14.90,14.90,14.36,14.63,6390800,7.32
2003-01-10,14.58,14.82,14.49,14.72,6253600,7.36
2003-01-09,14.62,14.92,14.50,14.68,7687600,7.34
2003-01-08,14.58,14.71,14.44,14.55,8201600,7.28
2003-01-07,14.79,15.00,14.47,14.85,12226600,7.43
2003-01-06,15.03,15.38,14.88,14.90,13947600,7.45
2003-01-03,14.80,14.93,14.59,14.90,5266200,7.45
2003-01-02,14.36,14.92,14.35,14.80,6479600,7.40
2002-12-31,14.00,14.36,13.95,14.33,7168800,7.16
2002-12-30,14.08,14.15,13.84,14.07,5537200,7.03
2002-12-27,14.31,14.38,14.01,14.06,2858400,7.03
2002-12-26,14.42,14.81,14.28,14.40,3050800,7.20
2002-12-24,14.44,14.47,14.30,14.36,1405000,7.18
2002-12-23,14.16,14.55,14.12,14.49,4493800,7.24
2002-12-20,14.29,14.56,13.78,14.14,11360600,7.07
2002-12-19,14.53,14.92,14.10,14.20,12411400,7.10
2002-12-18,14.80,14.86,14.50,14.57,5382200,7.28
2002-12-17,14.85,15.19,14.66,15.08,7952200,7.54
2002-12-16,14.81,15.10,14.61,14.85,8986600,7.43
2002-12-13,15.14,15.15,14.65,14.79,5885000,7.39
2002-12-12,15.51,15.55,15.01,15.19,5333600,7.59
2002-12-11,15.30,15.49,15.08,15.49,9053600,7.74
2002-12-10,14.75,15.45,14.73,15.28,11021800,7.64
2002-12-09,14.94,14.95,14.67,14.75,8431600,7.38
2002-12-06,14.65,15.19,14.52,14.95,8762800,7.47
2002-12-05,15.03,15.08,14.53,14.63,8692800,7.32
2002-12-04,15.18,15.19,14.50,14.97,11634200,7.49
2002-12-03,15.20,15.34,15.10,15.16,8138200,7.58
2002-12-02,15.90,16.10,15.01,15.18,14240800,7.59
2002-11-29,15.79,15.88,15.41,15.50,5122600,7.75
2002-11-27,15.60,15.86,15.45,15.72,10242800,7.86
2002-11-26,15.85,15.90,15.27,15.41,8580800,7.70
2002-11-25,16.03,16.14,15.71,15.97,7122400,7.99
2002-11-22,16.09,16.30,15.90,16.01,8137800,8.01
2002-11-21,15.90,16.44,15.75,16.35,14945800,8.18
2002-11-20,15.30,15.70,15.25,15.53,7455000,7.76
2002-11-19,15.55,15.75,15.01,15.27,7534000,7.64
2002-11-18,16.19,16.20,15.52,15.65,5877800,7.82
2002-11-15,16.23,16.24,15.76,15.95,5749800,7.97
2002-11-14,15.90,16.41,15.78,16.30,5061200,8.15
2002-11-13,15.50,16.07,15.28,15.59,8276400,7.80
2002-11-12,15.32,16.04,15.28,15.64,7992600,7.82
2002-11-11,15.74,15.89,15.12,15.16,5463400,7.58
2002-11-08,16.01,16.20,15.52,15.84,6788000,7.92
2002-11-07,16.94,17.10,15.81,16.00,12006400,8.00
2002-11-06,17.08,17.32,16.70,17.22,7728200,8.61
2002-11-05,16.75,16.96,16.35,16.90,7524800,8.45
2002-11-04,16.50,17.38,16.35,16.89,13457800,8.44
2002-11-01,15.94,16.50,15.89,16.36,6779600,8.18
2002-10-31,15.99,16.44,15.92,16.07,10565600,8.03
2002-10-30,15.49,16.37,15.48,15.98,9667000,7.99
2002-10-29,15.57,15.88,14.96,15.44,9256400,7.72
2002-10-28,15.55,15.95,15.25,15.61,12475000,7.80
2002-10-25,14.69,15.45,14.59,15.42,9966800,7.71
2002-10-24,15.02,15.21,14.55,14.69,6241000,7.34
2002-10-23,14.63,14.98,14.50,14.88,7465600,7.44
2002-10-22,14.47,14.88,14.26,14.70,7791000,7.35
2002-10-21,14.26,14.63,14.00,14.56,8518600,7.28
2002-10-18,14.00,14.35,13.93,14.34,10296400,7.17
2002-10-17,14.21,14.38,13.98,14.11,16760600,7.05
2002-10-16,14.86,15.13,13.90,14.56,10986600,7.28
2002-10-15,15.22,15.25,14.78,15.16,14482800,7.58
2002-10-14,14.55,14.98,14.44,14.77,6943000,7.39
2002-10-11,14.25,14.78,14.10,14.51,10524200,7.26
2002-10-10,13.63,14.22,13.58,14.11,11484800,7.05
2002-10-09,13.54,13.85,13.41,13.59,12738800,6.80
2002-10-08,13.90,13.96,13.36,13.68,16201600,6.84
2002-10-07,13.97,14.21,13.76,13.77,8739200,6.89
2002-10-04,14.36,14.40,13.99,14.03,6815200,7.01
2002-10-03,14.18,14.60,14.06,14.30,7782000,7.15
2002-10-02,14.33,14.63,14.10,14.17,8191000,7.09
2002-10-01,14.59,14.60,14.00,14.51,12229400,7.26
2002-09-30,14.40,14.57,14.14,14.50,8489200,7.25
2002-09-27,14.49,14.85,14.48,14.72,7362600,7.36
2002-09-26,15.10,15.19,14.55,14.70,7451600,7.35
2002-09-25,14.69,15.17,14.65,14.93,9095800,7.47
2002-09-24,14.40,14.82,14.40,14.64,8952200,7.32
2002-09-23,14.76,14.96,14.45,14.85,9418200,7.43
2002-09-20,14.62,14.94,14.52,14.87,12599600,7.43
2002-09-19,14.75,14.80,14.48,14.58,7355200,7.29
2002-09-18,14.69,15.09,14.52,15.02,11737200,7.51
2002-09-17,14.57,15.03,14.57,14.80,15285600,7.40
2002-09-16,14.14,14.61,14.12,14.50,10237200,7.25
2002-09-13,14.13,14.34,14.05,14.17,10105400,7.09
2002-09-12,14.20,14.51,14.12,14.14,9636800,7.07
2002-09-11,14.34,14.60,14.15,14.29,7229000,7.14
2002-09-10,14.41,14.49,14.12,14.33,8909600,7.16
2002-09-09,14.28,14.53,14.15,14.37,5651600,7.18
2002-09-06,14.51,14.65,14.23,14.38,6485400,7.19
2002-09-05,14.22,14.36,14.05,14.18,8077800,7.09
2002-09-04,14.20,14.78,14.17,14.48,15023600,7.24
2002-09-03,14.49,14.55,14.05,14.05,9890600,7.03
2002-08-30,14.73,15.14,14.58,14.75,6911400,7.38
2002-08-29,14.65,15.08,14.51,14.70,5863200,7.35
2002-08-28,14.80,15.12,14.65,14.70,8856200,7.35
2002-08-27,15.71,15.74,14.71,14.85,9365400,7.43
2002-08-26,15.95,15.95,15.16,15.53,6784600,7.76
2002-08-23,15.90,15.93,15.45,15.73,5830200,7.86
2002-08-22,16.20,16.25,15.66,15.97,9225400,7.99
2002-08-21,16.01,16.24,15.45,16.12,7229600,8.06
2002-08-20,15.97,16.09,15.53,15.91,6665200,7.95
2002-08-19,15.78,16.25,15.72,15.98,7734200,7.99
2002-08-16,15.45,16.10,15.28,15.81,8758000,7.91
2002-08-15,15.25,15.75,15.01,15.61,11502800,7.80
2002-08-14,14.67,15.35,14.54,15.17,14253000,7.59
2002-08-13,14.90,15.21,14.55,14.59,9638200,7.30
2002-08-12,14.90,15.02,14.69,14.99,6420200,7.49
2002-08-09,15.25,15.25,14.75,15.00,7347000,7.50
2002-08-08,14.77,15.38,14.77,15.30,8119600,7.65
2002-08-07,15.09,15.36,14.35,15.03,11909800,7.51
2002-08-06,14.21,15.23,14.08,14.74,9716200,7.37
2002-08-05,14.51,14.70,13.97,13.99,7286600,6.99
2002-08-02,14.74,15.00,14.25,14.45,6395000,7.22
2002-08-01,15.11,15.42,14.73,14.80,8177000,7.40
2002-07-31,15.40,15.42,14.90,15.26,11096400,7.63
2002-07-30,14.85,15.51,14.56,15.43,12672800,7.72
2002-07-29,14.48,15.10,14.37,15.02,9820000,7.51
2002-07-26,14.46,14.53,13.80,14.34,7418000,7.17
2002-07-25,14.93,14.95,14.01,14.36,17119800,7.18
2002-07-24,14.33,15.22,14.25,15.20,14521200,7.60
2002-07-23,14.90,15.13,14.44,14.47,14281800,7.24
2002-07-22,14.75,15.19,14.61,14.92,15389200,7.46
2002-07-19,14.70,15.17,14.53,14.96,13757400,7.48
2002-07-18,15.50,15.56,14.75,14.99,19980800,7.49
2002-07-17,16.13,16.20,15.19,15.63,43410200,7.82
2002-07-16,18.15,18.57,17.61,17.86,15956000,8.93
2002-07-15,17.43,18.60,16.81,18.23,10571200,9.11
2002-07-12,18.55,18.79,17.26,17.51,15839000,8.76
2002-07-11,17.26,18.35,16.97,18.30,13345600,9.15
2002-07-10,17.71,18.17,17.25,17.32,7388600,8.66
2002-07-09,18.09,18.29,17.46,17.53,8098200,8.77
2002-07-08,18.52,18.61,17.68,18.01,7543000,9.01
2002-07-05,17.71,18.75,17.71,18.74,5773200,9.37
2002-07-03,16.81,17.68,16.75,17.55,7108200,8.77
2002-07-02,17.03,17.16,16.83,16.94,10899600,8.47
2002-07-01,17.71,17.88,17.05,17.06,7953200,8.53
2002-06-28,17.10,17.82,17.00,17.72,9637800,8.86
2002-06-27,16.79,17.27,16.42,17.06,8987800,8.53
2002-06-26,16.80,17.29,15.98,16.55,19962600,8.27
2002-06-25,17.40,17.68,16.86,17.14,10757200,8.57
2002-06-24,16.77,17.73,16.70,17.27,15426200,8.64
2002-06-21,16.97,17.49,16.79,16.85,15899200,8.43
2002-06-20,17.17,17.60,16.85,17.11,14165600,8.56
2002-06-19,17.37,17.60,16.88,17.12,61052400,8.56
2002-06-18,20.42,20.59,19.98,20.15,12620000,10.07
2002-06-17,20.24,20.63,19.85,20.54,11593200,10.27
2002-06-14,19.24,20.36,18.11,20.10,15175000,10.05
2002-06-13,20.02,20.05,19.38,19.54,12574400,9.77
2002-06-12,20.41,20.75,19.94,20.09,18882800,10.05
2002-06-11,21.64,21.70,20.41,20.46,12482000,10.23
2002-06-10,21.48,21.84,21.34,21.48,9913400,10.74
2002-06-07,21.76,21.94,20.93,21.40,21870600,10.70
2002-06-06,22.96,23.23,22.04,22.16,9285600,11.08
2002-06-05,22.83,22.83,22.35,22.72,9895800,11.36
2002-06-04,22.88,23.04,22.18,22.78,12422200,11.39
2002-06-03,23.39,23.45,22.58,22.91,8396800,11.45
2002-05-31,24.09,24.25,23.28,23.30,13053400,11.65
2002-05-30,23.77,24.38,23.51,24.20,7013400,12.10
2002-05-29,23.92,24.44,23.45,23.98,7921200,11.99
2002-05-28,23.69,24.20,23.43,23.98,5347000,11.99
2002-05-24,24.99,24.99,23.96,24.15,5934800,12.07
2002-05-23,24.45,25.24,24.07,25.18,13192800,12.59
2002-05-22,23.37,24.37,23.32,24.32,10388400,12.16
2002-05-21,24.83,25.00,23.40,23.46,10035400,11.73
2002-05-20,24.57,24.93,24.53,24.74,9639800,12.37
2002-05-17,25.49,25.78,24.61,25.01,8446200,12.51
2002-05-16,25.06,25.45,24.75,25.21,8109000,12.60
2002-05-15,25.37,25.98,24.84,25.28,11993800,12.64
2002-05-14,24.45,25.68,24.22,25.61,18803800,12.81
2002-05-13,23.52,24.09,22.94,23.94,9486000,11.97
2002-05-10,24.29,24.29,22.98,23.32,8407000,11.66
2002-05-09,24.25,24.35,23.80,24.19,8022000,12.10
2002-05-08,23.20,24.52,23.04,24.37,15595800,12.19
2002-05-07,22.94,22.95,22.14,22.47,8669600,11.23
2002-05-06,23.35,23.50,22.46,22.65,8916600,11.32
2002-05-03,23.57,24.02,23.43,23.51,8242200,11.76
2002-05-02,23.81,24.34,23.60,23.69,8548000,11.85
2002-05-01,24.29,24.29,23.36,23.98,7668000,11.99
2002-04-30,23.89,24.38,23.75,24.27,10034400,12.14
2002-04-29,23.16,24.06,23.09,23.96,9724600,11.98
2002-04-26,24.28,24.37,23.00,23.01,10892200,11.51
2002-04-25,23.56,24.34,23.55,24.12,6935800,12.06
2002-04-24,24.30,24.50,23.68,23.77,5016000,11.89
2002-04-23,24.54,24.78,24.09,24.25,8338200,12.12
2002-04-22,24.84,24.93,24.23,24.53,9622400,12.27
2002-04-19,25.49,25.49,24.93,24.98,13407400,12.49
2002-04-18,25.50,25.52,24.88,25.41,14346800,12.70
2002-04-17,25.93,26.17,25.38,26.11,14151800,13.06
2002-04-16,25.15,25.99,25.12,25.74,21949200,12.87
2002-04-15,25.06,25.15,24.80,25.00,10691800,12.50
2002-04-12,25.01,25.17,24.57,25.06,11437200,12.53
2002-04-11,25.03,25.20,24.75,24.86,14544800,12.43
2002-04-10,24.21,24.95,24.01,24.66,8035000,12.33
2002-04-09,24.59,25.00,24.01,24.10,6840400,12.05
2002-04-08,24.16,24.68,23.78,24.56,9339800,12.28
2002-04-05,24.95,25.19,24.10,24.74,9941000,12.37
2002-04-04,23.67,25.05,23.67,24.90,12089200,12.45
2002-04-03,24.05,24.49,23.60,23.75,7661800,11.88
2002-04-02,24.00,24.30,23.87,24.07,7278400,12.03
2002-04-01,23.38,24.70,23.28,24.46,7108800,12.23
2002-03-28,23.70,23.88,23.46,23.67,3873400,11.84
2002-03-27,23.35,23.72,23.26,23.47,4560800,11.73
2002-03-26,23.20,23.64,23.00,23.46,9208600,11.73
2002-03-25,24.07,24.09,23.24,23.35,9386800,11.68
2002-03-22,24.22,24.56,23.87,24.09,7221200,12.05
2002-03-21,23.86,24.30,23.26,24.27,22012600,12.14
2002-03-20,24.66,25.14,24.50,24.92,10511400,12.46
2002-03-19,24.69,25.30,24.30,24.85,8655200,12.43
2002-03-18,24.95,25.05,24.32,24.74,10877000,12.37
2002-03-15,24.46,24.96,24.25,24.95,8603600,12.48
2002-03-14,24.30,24.60,23.87,24.43,7760600,12.22
2002-03-13,24.37,24.85,24.15,24.49,7170200,12.24
2002-03-12,24.51,24.74,24.10,24.72,9073400,12.36
2002-03-11,24.60,25.14,24.10,25.06,9385200,12.53
2002-03-08,24.74,25.09,24.30,24.66,9634800,12.33
2002-03-07,24.06,24.53,23.61,24.38,9223200,12.19
2002-03-06,23.48,24.34,22.93,24.07,8078800,12.03
2002-03-05,24.15,24.43,23.40,23.53,9810800,11.77
2002-03-04,23.26,24.58,22.76,24.29,12437800,12.15
2002-03-01,21.93,23.50,21.82,23.45,12464000,11.73
2002-02-28,22.15,22.59,21.35,21.70,16319200,10.85
2002-02-27,23.94,24.25,20.94,21.96,36791400,10.98
2002-02-26,23.91,24.37,23.25,23.67,9290400,11.84
2002-02-25,22.85,24.72,22.36,23.81,15244600,11.90
2002-02-22,21.66,22.95,21.50,22.74,14517000,11.37
2002-02-21,22.92,23.00,21.45,21.50,15955400,10.75
2002-02-20,22.77,23.20,22.35,23.13,10194400,11.56
2002-02-19,23.76,23.87,22.48,22.62,13937800,11.31
2002-02-15,24.53,24.98,23.85,23.90,9292400,11.95
2002-02-14,25.05,25.23,24.38,24.60,9291800,12.30
2002-02-13,24.73,25.24,24.65,25.01,11174000,12.51
2002-02-12,24.66,25.04,24.45,24.71,8010000,12.35
2002-02-11,23.93,25.00,23.74,24.98,14235800,12.49
2002-02-08,24.40,24.64,23.37,24.03,12690400,12.02
2002-02-07,24.65,25.29,24.08,24.30,12422600,12.15
2002-02-06,25.60,25.98,24.15,24.67,21342000,12.34
2002-02-05,25.09,25.98,25.08,25.45,16317400,12.73
2002-02-04,24.32,25.52,24.20,25.35,18656200,12.68
2002-02-01,24.34,24.96,24.34,24.41,14225200,12.20
2002-01-31,24.16,24.73,24.11,24.72,16730200,12.36
2002-01-30,23.07,24.14,22.94,24.09,16842000,12.05
2002-01-29,23.22,23.54,22.85,23.07,8583000,11.53
2002-01-28,23.40,23.55,22.72,23.27,6658800,11.64
2002-01-25,22.89,23.42,22.66,23.25,6639800,11.62
2002-01-24,22.91,23.51,22.90,23.21,12285800,11.60
2002-01-23,21.80,23.04,21.59,23.02,15831400,11.51
2002-01-22,22.27,22.37,21.82,21.82,11689800,10.91
2002-01-18,22.00,22.60,21.96,22.17,12100400,11.09
2002-01-17,21.96,22.74,21.87,22.48,23592000,11.24
2002-01-16,21.41,21.41,20.50,20.78,20246200,10.39
2002-01-15,21.32,21.76,21.21,21.70,10368600,10.85
2002-01-14,21.01,21.40,20.90,21.15,14857000,10.57
2002-01-11,21.39,21.84,20.60,21.05,12457200,10.52
2002-01-10,21.22,21.46,20.25,21.23,16169200,10.61
2002-01-09,22.80,22.93,21.28,21.65,11708400,10.82
2002-01-08,22.75,23.05,22.46,22.61,16072800,11.31
2002-01-07,23.72,24.00,22.75,22.90,15878000,11.45
2002-01-04,23.34,23.95,22.99,23.69,14642000,11.85
2002-01-03,23.00,23.75,22.77,23.58,21857400,11.79
2002-01-02,22.05,23.30,21.96,23.30,18910600,11.65
2001-12-31,22.51,22.66,21.83,21.90,4920800,10.95
2001-12-28,21.97,23.00,21.96,22.43,10683000,11.22
2001-12-27,21.58,22.25,21.58,22.07,6839600,11.03
2001-12-26,21.35,22.30,21.14,21.49,5228600,10.74
2001-12-24,20.90,21.45,20.90,21.36,1808200,10.68
2001-12-21,21.01,21.54,20.80,21.00,9154800,10.50
2001-12-20,21.40,21.47,20.62,20.67,7888000,10.34
2001-12-19,20.58,21.68,20.47,21.62,10355600,10.81
2001-12-18,20.89,21.33,20.22,21.01,8401400,10.51
2001-12-17,20.40,21.00,20.19,20.62,6204000,10.31
2001-12-14,20.73,20.83,20.09,20.39,6781600,10.19
2001-12-13,21.49,21.55,20.50,21.00,7065800,10.50
2001-12-12,21.87,21.92,21.25,21.49,6873600,10.74
2001-12-11,22.67,22.85,21.65,21.78,7338400,10.89
2001-12-10,22.29,22.99,22.23,22.54,6071800,11.27
2001-12-07,22.46,22.71,22.00,22.54,7268400,11.27
2001-12-06,23.48,23.50,22.14,22.78,12104800,11.39
2001-12-05,22.36,24.03,22.17,23.76,20306400,11.88
2001-12-04,21.05,22.56,20.72,22.40,13586400,11.20
2001-12-03,21.06,21.28,20.60,21.05,6470200,10.52
2001-11-30,20.47,21.44,20.25,21.30,10854000,10.65
2001-11-29,20.60,20.70,20.19,20.42,7241600,10.21
2001-11-28,20.85,21.21,20.41,20.53,8950400,10.27
2001-11-27,21.20,21.52,20.50,21.00,9591200,10.50
2001-11-26,19.94,21.55,19.88,21.37,16453200,10.69
2001-11-23,19.71,19.95,19.57,19.84,2143000,9.92
2001-11-21,19.61,19.80,19.26,19.68,7199400,9.84
2001-11-20,19.82,20.20,19.50,19.53,9878000,9.77
2001-11-19,19.00,20.05,18.96,20.00,11878200,10.00
2001-11-16,19.27,19.29,18.40,18.97,8238000,9.48
2001-11-15,19.45,19.90,19.23,19.45,7608200,9.73
2001-11-14,19.59,19.90,19.15,19.61,7898200,9.81
2001-11-13,19.08,19.39,18.71,19.37,8024000,9.69
2001-11-12,18.66,19.17,17.96,18.75,7196400,9.38
2001-11-09,18.60,19.25,18.55,18.71,4796200,9.35
2001-11-08,19.63,19.89,18.57,18.71,12219400,9.35
2001-11-07,19.46,20.13,19.33,19.59,13678200,9.80
2001-11-06,18.96,19.62,18.53,19.57,11286400,9.78
2001-11-05,18.84,19.25,18.61,19.07,8421200,9.53
2001-11-02,18.52,18.86,18.16,18.57,7043000,9.28
2001-11-01,17.65,18.78,17.25,18.59,11178400,9.30
2001-10-31,17.73,18.40,17.44,17.56,9776800,8.78
2001-10-30,17.38,18.00,17.06,17.60,9884400,8.80
2001-10-29,18.57,18.67,17.60,17.63,8542200,8.81
2001-10-26,18.86,19.25,18.62,18.67,9963000,9.34
2001-10-25,18.44,19.25,18.16,19.19,9105400,9.60
2001-10-24,18.06,19.09,17.75,18.95,13372400,9.48
2001-10-23,19.12,19.42,17.87,18.14,24463600,9.07
2001-10-22,18.21,19.07,18.09,19.02,13997800,9.51
2001-10-19,17.94,18.40,17.88,18.30,5956800,9.15
2001-10-18,17.29,18.23,17.29,18.00,21877600,9.00
2001-10-17,18.34,18.41,16.96,16.99,10197800,8.49
2001-10-16,18.09,18.20,17.77,18.01,7248200,9.01
2001-10-15,17.95,18.38,17.95,17.99,11384000,8.99
2001-10-12,17.31,18.08,16.86,18.01,10279000,9.01
2001-10-11,16.92,17.74,16.85,17.74,11934400,8.87
2001-10-10,16.10,16.85,15.95,16.82,10991400,8.41
2001-10-09,16.05,16.20,15.63,16.00,6215200,8.00
2001-10-08,15.57,16.35,15.50,16.20,7428000,8.10
2001-10-05,15.40,16.15,14.99,16.14,12238800,8.07
2001-10-04,15.35,16.25,14.99,15.88,14325800,7.94
2001-10-03,14.95,15.36,14.83,14.98,24394400,7.49
2001-10-02,15.43,15.83,14.88,15.05,8424400,7.53
2001-10-01,15.49,15.99,15.23,15.54,7436000,7.77
2001-09-28,15.71,15.91,15.39,15.51,13039600,7.76
2001-09-27,15.25,15.75,15.20,15.51,11508600,7.76
2001-09-26,15.81,15.89,14.93,15.15,17635600,7.57
2001-09-25,16.14,16.22,15.35,15.54,13371600,7.77
2001-09-24,16.11,16.84,15.95,16.45,10519200,8.23
2001-09-21,14.80,16.25,14.68,15.73,20375600,7.86
2001-09-20,16.29,16.95,15.50,15.68,14684800,7.84
2001-09-19,16.50,17.10,15.60,17.02,13332800,8.51
2001-09-18,16.90,17.72,16.17,16.28,11682200,8.14
2001-09-17,16.00,17.07,15.73,16.99,16357400,8.49
2001-09-10,17.00,17.50,16.92,17.37,11030200,8.69
2001-09-07,17.50,18.10,17.20,17.28,8636800,8.64
2001-09-06,18.40,18.93,17.65,17.72,10084600,8.86
2001-09-05,18.24,18.95,18.12,18.55,12859200,9.27
2001-09-04,18.50,19.08,18.18,18.25,12436200,9.12
2001-08-31,17.73,18.60,17.65,18.55,7746600,9.27
2001-08-30,17.74,18.18,17.28,17.83,13167600,8.91
2001-08-29,18.44,18.83,17.83,17.83,8570400,8.91
2001-08-28,18.90,19.14,18.40,18.40,6133400,9.20
2001-08-27,18.60,19.30,18.16,18.92,6273000,9.46
2001-08-24,18.00,18.62,17.65,18.57,10369000,9.28
2001-08-23,18.20,18.34,17.58,17.81,7752800,8.90
2001-08-22,17.94,18.25,17.61,18.21,6213400,9.10
2001-08-21,18.14,18.14,17.70,17.92,6632200,8.96
2001-08-20,18.14,18.23,17.81,18.12,9010800,9.06
2001-08-17,18.00,18.45,17.99,18.07,7443800,9.03
2001-08-16,18.27,18.75,17.97,18.65,10289000,9.32
2001-08-15,18.76,18.94,18.20,18.44,10331400,9.22
2001-08-14,19.20,19.36,18.67,18.73,8176800,9.36
2001-08-13,19.10,19.33,18.76,19.09,5285600,9.55
2001-08-10,19.04,19.32,18.59,19.02,6677200,9.51
2001-08-09,18.96,19.15,18.72,19.05,7166600,9.52
2001-08-08,19.26,19.70,18.54,18.90,9863200,9.45
2001-08-07,19.33,19.67,18.98,19.25,6019600,9.62
2001-08-06,19.04,19.66,19.00,19.13,3559000,9.56
2001-08-03,19.89,19.90,19.00,19.50,6644800,9.75
2001-08-02,19.65,19.87,19.26,19.82,9003200,9.91
2001-08-01,19.01,19.78,18.95,19.06,10862000,9.53
2001-07-31,19.27,19.42,18.51,18.79,8393800,9.40
2001-07-30,19.12,19.36,18.51,18.93,8691400,9.47
2001-07-27,18.75,19.25,18.50,18.96,11933400,9.48
2001-07-26,18.48,18.80,17.85,18.59,13183600,9.30
2001-07-25,19.12,19.30,17.97,18.47,15852800,9.23
2001-07-24,19.39,19.92,18.73,19.09,12442000,9.55
2001-07-23,20.09,20.50,19.51,19.54,8620000,9.77
2001-07-20,19.70,20.06,19.49,19.98,15878000,9.99
2001-07-19,21.23,21.42,19.75,19.96,30755000,9.98
2001-07-18,21.78,22.78,20.42,20.79,40607600,10.40
2001-07-17,23.98,25.22,23.01,25.10,23136800,12.55
2001-07-16,24.88,25.10,23.91,23.96,9952400,11.98
2001-07-13,24.13,25.01,23.84,24.85,16240800,12.43
2001-07-12,23.30,24.81,23.30,24.36,21957200,12.18
2001-07-11,21.03,22.55,21.00,22.54,16803800,11.27
2001-07-10,22.95,23.07,20.84,21.14,14116800,10.57
2001-07-09,22.09,23.00,21.68,22.70,12052400,11.35
2001-07-06,22.76,22.96,21.72,22.03,10818600,11.02
2001-07-05,23.60,23.77,23.01,23.19,5439000,11.60
2001-07-03,23.51,24.18,23.50,23.84,4019400,11.92
2001-07-02,23.64,24.23,23.14,23.90,8216000,11.95
2001-06-29,23.66,25.10,23.20,23.25,18406800,11.62
2001-06-28,23.05,23.91,22.94,23.54,12443200,11.77
2001-06-27,23.83,24.00,22.50,23.34,13361800,11.67
2001-06-26,23.34,23.77,23.01,23.75,9742200,11.88
2001-06-25,22.50,24.00,22.45,23.99,15698200,11.99
2001-06-22,22.48,23.00,21.76,22.26,10215200,11.13
2001-06-21,21.55,23.00,21.10,22.49,12190400,11.24
2001-06-20,20.00,21.85,19.98,21.67,15415000,10.84
2001-06-19,20.85,21.40,20.01,20.19,11467400,10.10
2001-06-18,20.41,20.85,20.00,20.33,12354000,10.16
2001-06-15,20.10,20.75,19.35,20.44,16236600,10.22
2001-06-14,20.04,20.45,19.77,19.88,10619600,9.94
2001-06-13,21.42,21.73,20.06,20.47,18267400,10.23
2001-06-12,19.77,20.69,19.76,20.31,10849800,10.15
2001-06-11,21.05,21.07,19.95,20.04,10500000,10.02
2001-06-08,21.65,21.65,20.71,21.32,12236600,10.66
2001-06-07,20.71,21.70,20.45,21.66,11613600,10.83
2001-06-06,20.93,20.93,20.33,20.73,7970600,10.36
2001-06-05,20.80,21.10,20.35,20.94,16849800,10.47
2001-06-04,21.08,21.11,20.46,20.66,10068600,10.33
2001-06-01,20.13,21.09,19.98,20.89,16288400,10.44
2001-05-31,19.80,20.24,19.49,19.95,15817600,9.98
2001-05-30,20.76,20.76,19.30,19.78,27752800,9.89
2001-05-29,22.32,22.50,20.81,21.47,18428200,10.73
2001-05-25,23.20,23.29,22.50,22.76,5669400,11.38
2001-05-24,23.29,23.30,22.62,23.20,9705600,11.60
2001-05-23,23.75,23.75,22.86,23.23,10037200,11.61
2001-05-22,24.00,24.13,23.40,23.50,14747000,11.75
2001-05-21,23.63,23.91,23.05,23.56,16464200,11.78
2001-05-18,23.36,23.64,23.12,23.53,5680400,11.77
2001-05-17,24.23,24.33,23.25,23.55,11861400,11.77
2001-05-16,23.26,24.50,22.85,24.10,11511800,12.05
2001-05-15,23.37,25.50,23.04,23.18,8465200,11.59
2001-05-14,22.89,23.68,22.75,23.29,11043600,11.65
2001-05-11,23.01,23.49,22.76,22.85,7251600,11.43
2001-05-10,24.21,24.50,22.95,23.00,10320600,11.50
2001-05-09,24.14,24.55,23.67,23.98,11603200,11.99
2001-05-08,25.35,25.45,23.95,24.57,11265600,12.28
2001-05-07,25.62,25.76,24.84,24.96,9876800,12.48
2001-05-04,24.24,25.85,23.96,25.75,10037600,12.88
2001-05-03,25.97,26.25,24.73,24.96,10769400,12.48
2001-05-02,26.34,26.70,25.76,26.59,13161600,13.30
2001-05-01,25.41,26.50,25.20,25.93,15259000,12.97
2001-04-30,26.70,27.12,24.87,25.49,17670600,12.74
2001-04-27,25.20,26.29,24.75,26.20,16179000,13.10
2001-04-26,25.17,26.10,24.68,24.69,28560600,12.35
2001-04-25,24.21,24.86,23.57,24.72,11813600,12.36
2001-04-24,24.33,24.75,23.51,24.03,13469200,12.02
2001-04-23,24.34,25.00,24.00,24.25,19340200,12.12
2001-04-20,24.93,25.63,24.60,25.04,24764400,12.52
2001-04-19,25.55,25.75,23.60,25.72,66916800,12.86
2001-04-18,21.57,24.08,21.08,22.79,39315800,11.40
2001-04-17,21.20,21.21,19.60,20.40,24471400,10.20
2001-04-16,22.09,22.40,20.86,21.44,10186600,10.72
2001-04-12,21.42,23.02,21.15,22.42,10676200,11.21
2001-04-11,22.98,23.00,21.28,21.80,11932000,10.90
2001-04-10,20.90,22.70,20.78,22.04,16334800,11.02
2001-04-09,20.69,21.34,20.06,20.54,9520800,10.27
2001-04-06,20.80,21.04,19.90,20.59,11603200,10.30
2001-04-05,20.60,22.50,20.00,20.87,15955800,10.44
2001-04-04,19.76,20.25,18.75,19.50,24481600,9.75
2001-04-03,21.36,21.40,20.13,20.24,13167400,10.12
2001-04-02,22.09,22.66,21.40,21.59,12175400,10.80
2001-03-30,22.55,22.72,21.34,22.07,14298200,11.03
2001-03-29,21.77,23.45,21.50,22.53,21895200,11.27
2001-03-28,22.08,22.50,21.50,22.17,20880800,11.09
2001-03-27,21.94,23.05,21.90,22.87,19422200,11.44
2001-03-26,23.13,23.75,21.13,21.78,26230400,10.89
2001-03-23,22.06,23.56,22.00,23.00,33749400,11.50
2001-03-22,20.37,21.75,20.19,21.62,25839000,10.81
2001-03-21,19.78,20.87,19.37,20.12,13265400,10.06
2001-03-20,20.72,20.94,19.69,19.69,17833800,9.85
2001-03-19,19.75,20.62,19.50,20.56,12722800,10.28
2001-03-16,19.00,20.31,18.87,19.62,16806600,9.81
2001-03-15,20.87,21.37,19.69,19.69,18906600,9.85
2001-03-14,18.50,20.50,18.44,20.44,17065400,10.22
2001-03-13,18.87,19.56,18.19,19.56,15840600,9.78
2001-03-12,19.69,19.87,18.12,18.62,13967800,9.31
2001-03-09,20.62,20.69,20.00,20.25,10685400,10.12
2001-03-08,20.69,21.12,20.44,20.81,7325600,10.40
2001-03-07,21.31,21.62,20.75,21.25,14985600,10.62
2001-03-06,20.72,22.06,20.69,21.50,26144600,10.75
2001-03-05,19.37,20.50,19.25,20.37,11587600,10.19
2001-03-02,18.31,20.44,18.25,19.25,14511200,9.62
2001-03-01,17.81,18.75,17.19,18.75,11803400,9.38
2001-02-28,19.37,19.44,18.12,18.25,18157600,9.12
2001-02-27,19.28,19.44,18.69,19.37,12451000,9.69
2001-02-26,19.06,19.69,18.56,19.50,7380000,9.75
2001-02-23,18.62,18.87,18.25,18.81,10503800,9.40
2001-02-22,19.06,19.37,18.00,18.81,15431200,9.40
2001-02-21,18.25,19.94,18.25,18.87,13947800,9.44
2001-02-20,19.19,19.44,18.19,18.31,11249600,9.15
2001-02-16,19.00,19.50,18.75,19.00,9428400,9.50
2001-02-15,19.69,20.56,19.69,20.06,11123200,10.03
2001-02-14,19.19,19.62,18.50,19.50,11040000,9.75
2001-02-13,19.94,20.44,19.00,19.12,8470600,9.56
2001-02-12,19.06,20.00,18.81,19.69,9795600,9.85
2001-02-09,20.50,20.81,18.69,19.12,21082600,9.56
2001-02-08,20.56,21.06,20.19,20.75,21585000,10.38
2001-02-07,20.66,20.87,19.81,20.75,14071600,10.38
2001-02-06,20.16,21.39,20.00,21.12,16528400,10.56
2001-02-05,20.50,20.56,19.75,20.19,10228800,10.10
2001-02-02,21.12,21.94,20.50,20.62,15263400,10.31
2001-02-01,20.69,21.50,20.50,21.12,13205400,10.56
2001-01-31,21.50,22.50,21.44,21.62,26106000,10.81
2001-01-30,21.56,22.00,20.87,21.75,24734600,10.88
2001-01-29,19.56,21.75,19.56,21.69,30562800,10.85
2001-01-26,19.50,19.81,19.06,19.56,17245600,9.78
2001-01-25,20.56,20.56,19.75,19.94,17495000,9.97
2001-01-24,20.62,20.69,19.56,20.50,25616200,10.25
2001-01-23,19.31,20.94,19.06,20.50,31418400,10.25
2001-01-22,19.06,19.62,18.44,19.25,18551600,9.62
2001-01-19,19.44,19.56,18.69,19.50,27748200,9.75
2001-01-18,17.81,18.75,17.62,18.69,43822800,9.35
2001-01-17,17.56,17.56,16.50,16.81,30037600,8.40
2001-01-16,17.44,18.25,17.00,17.12,10940000,8.56
2001-01-12,17.87,18.00,17.06,17.19,15121000,8.60
2001-01-11,16.25,18.50,16.25,18.00,28707600,9.00
2001-01-10,16.69,17.00,16.06,16.56,20743400,8.28
2001-01-09,16.81,17.64,16.56,17.19,21040600,8.60
2001-01-08,16.94,16.98,15.94,16.56,13350000,8.28
2001-01-05,16.94,17.37,16.06,16.37,14731000,8.19
2001-01-04,18.14,18.50,16.81,17.06,26411000,8.53
2001-01-03,14.50,16.69,14.44,16.37,29181800,8.19
2001-01-02,14.88,15.25,14.56,14.88,16161800,7.44
2000-12-29,14.69,15.00,14.50,14.88,22518800,7.44
2000-12-28,14.38,14.94,14.31,14.81,10910000,7.41
2000-12-27,14.34,14.81,14.19,14.81,11626000,7.41
2000-12-26,14.88,15.00,14.25,14.69,7745400,7.34
2000-12-22,14.13,15.00,14.13,15.00,11369600,7.50
2000-12-21,14.25,15.00,13.88,14.06,13102600,7.03
2000-12-20,13.78,14.63,13.63,14.38,20196200,7.19
2000-12-19,14.38,15.25,14.00,14.00,13367200,7.00
2000-12-18,14.56,14.63,13.94,14.25,11645000,7.12
2000-12-15,14.56,14.69,14.00,14.06,18363800,7.03
2000-12-14,15.03,15.25,14.44,14.44,9406600,7.22
2000-12-13,15.56,15.56,14.88,15.00,12327200,7.50
2000-12-12,15.25,16.00,15.00,15.38,13803400,7.69
2000-12-11,15.19,15.38,14.88,15.19,11884000,7.59
2000-12-08,14.81,15.31,14.44,15.06,15568200,7.53
2000-12-07,14.44,14.88,14.00,14.31,14606600,7.16
2000-12-06,14.63,15.00,14.00,14.31,49092400,7.16
2000-12-05,16.94,17.44,16.37,17.00,21932200,8.50
2000-12-04,17.19,17.19,16.44,16.69,13273400,8.35
2000-12-01,17.00,17.50,16.81,17.06,13783800,8.53
2000-11-30,16.69,17.00,16.12,16.50,28922200,8.25
2000-11-29,18.09,18.31,17.25,17.56,17586200,8.78
2000-11-28,18.69,19.00,17.94,18.03,9618200,9.02
2000-11-27,19.87,19.94,18.50,18.69,9244000,9.35
2000-11-24,18.86,19.50,18.81,19.31,5751800,9.65
2000-11-22,18.81,19.12,18.37,18.50,10029600,9.25
2000-11-21,19.19,19.50,18.75,18.81,10786200,9.40
2000-11-20,18.59,19.50,18.25,18.94,14581600,9.47
2000-11-17,19.19,19.25,18.25,18.50,15943400,9.25
2000-11-16,19.50,19.81,18.87,19.00,8554000,9.50
2000-11-15,20.03,20.19,19.25,19.87,10086600,9.94
2000-11-14,19.94,20.50,19.56,20.25,14611200,10.12
2000-11-13,18.75,20.00,18.25,19.37,15423200,9.69
2000-11-10,19.36,19.87,19.06,19.06,15080600,9.53
2000-11-09,19.87,20.50,19.06,20.19,17035400,10.10
2000-11-08,21.37,21.44,19.81,20.06,15082800,10.03
2000-11-07,21.50,21.81,20.81,21.31,10786800,10.65
2000-11-06,22.44,22.62,20.87,21.44,14060000,10.72
2000-11-03,23.00,23.00,21.94,22.25,18423400,11.12
2000-11-02,21.12,22.44,21.06,22.31,21105400,11.15
2000-11-01,19.44,20.87,19.44,20.50,20553800,10.25
2000-10-31,19.75,20.25,19.25,19.56,31649000,9.78
2000-10-30,19.12,19.94,18.75,19.31,22832800,9.65
2000-10-27,18.87,19.19,17.87,18.56,26594600,9.28
2000-10-26,18.81,18.87,17.50,18.50,25780600,9.25
2000-10-25,19.06,19.19,18.44,18.50,23720600,9.25
2000-10-24,20.69,20.87,18.81,18.87,28736200,9.44
2000-10-23,20.27,20.56,19.44,20.37,19694000,10.19
2000-10-20,19.06,20.37,18.94,19.50,28270400,9.75
2000-10-19,19.16,19.81,18.31,18.94,53818200,9.47
2000-10-18,19.44,21.06,18.75,20.12,29803800,10.06
2000-10-17,21.69,21.94,19.69,20.12,21495600,10.06
2000-10-16,22.31,23.25,21.37,21.50,29298800,10.75
2000-10-13,20.25,22.12,20.00,22.06,44564000,11.03
2000-10-12,20.31,20.81,19.50,20.00,42548200,10.00
2000-10-11,20.12,21.00,19.12,19.62,42801200,9.81
2000-10-10,21.62,22.44,20.50,20.87,24683400,10.44
2000-10-09,22.62,22.87,21.12,21.75,21342600,10.88
2000-10-06,22.69,22.94,21.00,22.19,21881000,11.10
2000-10-05,23.50,24.50,22.00,22.06,31189400,11.03
2000-10-04,22.37,23.75,21.87,23.62,52368200,11.81
2000-10-03,24.94,25.00,22.19,22.31,72795600,11.15
2000-10-02,26.69,26.75,23.50,24.25,86610600,12.12
2000-09-29,28.19,29.00,25.37,25.75,265069000,12.88
2000-09-28,49.31,53.81,48.13,53.50,34988200,26.75
2000-09-27,51.75,52.75,48.25,48.94,14370000,24.47
2000-09-26,53.31,54.75,51.38,51.44,10396600,25.72
2000-09-25,52.75,55.50,52.06,53.50,15564000,26.75
2000-09-22,50.31,52.44,50.00,52.19,25961200,26.09
2000-09-21,58.50,59.63,55.25,56.69,18238400,28.34
2000-09-20,59.41,61.44,58.56,61.05,8121600,30.52
2000-09-19,59.75,60.50,58.56,59.94,9706200,29.97
2000-09-18,55.25,60.75,55.06,60.66,15163200,30.33
2000-09-15,57.75,58.19,54.25,55.23,14095400,27.61
2000-09-14,58.56,59.63,56.81,56.86,15241800,28.43
2000-09-13,56.75,59.50,56.75,58.00,10932600,29.00
2000-09-12,57.34,60.06,57.00,57.75,6722200,28.88
2000-09-11,58.69,60.38,58.13,58.44,6699000,29.22
2000-09-08,61.63,61.63,58.50,58.88,6984400,29.44
2000-09-07,59.13,62.56,58.25,62.00,7770400,31.00
2000-09-06,61.38,62.38,57.75,58.44,12700400,29.22
2000-09-05,62.66,64.12,62.25,62.44,10669000,31.22
2000-09-01,61.31,63.63,61.13,63.44,9181800,31.72
2000-08-31,58.97,61.50,58.94,60.94,14988800,30.47
2000-08-30,59.00,60.00,58.70,59.50,10199600,29.75
2000-08-29,57.88,59.44,57.69,59.19,9546200,29.59
2000-08-28,57.25,59.00,57.06,58.06,12822600,29.03
2000-08-25,56.50,57.50,56.38,56.81,11947800,28.41
2000-08-24,54.67,56.63,53.38,56.11,11109400,28.06
2000-08-23,51.47,54.75,51.06,54.31,8470400,27.16
2000-08-22,50.63,52.81,50.38,51.69,9889000,25.84
2000-08-21,50.25,51.56,49.63,50.50,4803800,25.25
2000-08-18,51.38,51.81,49.88,50.00,6798800,25.00
2000-08-17,48.38,52.44,48.31,51.44,9683400,25.72
2000-08-16,46.88,49.00,46.81,48.50,5137600,24.25
2000-08-15,47.25,47.94,46.50,46.69,4089000,23.34
2000-08-14,47.59,47.69,46.31,47.06,5603400,23.53
2000-08-11,46.84,48.00,45.56,47.69,8503200,23.84
2000-08-10,48.00,48.44,47.38,47.56,8995400,23.78
2000-08-09,48.13,48.44,47.25,47.50,13569000,23.75
2000-08-08,47.94,48.00,46.31,46.75,6315400,23.38
2000-08-07,47.88,49.06,47.19,47.94,6697200,23.97
2000-08-04,49.47,51.25,46.31,47.38,9406800,23.69
2000-08-03,45.56,48.06,44.25,48.00,12150000,24.00
2000-08-02,49.00,49.94,47.19,47.25,5808800,23.62
2000-08-01,50.31,51.16,49.25,49.31,4904600,24.66
2000-07-31,49.16,51.63,48.75,50.81,5550000,25.41
2000-07-28,52.28,52.50,46.88,48.31,8505400,24.16
2000-07-27,50.00,53.25,49.88,52.00,10543800,26.00
2000-07-26,49.84,51.25,49.25,50.06,7526200,25.03
2000-07-25,50.31,50.63,49.06,50.06,7567200,25.03
2000-07-24,52.56,52.88,47.50,48.69,14720600,24.34
2000-07-21,54.36,55.63,52.94,53.56,7013200,26.78
2000-07-20,55.00,57.06,54.13,55.13,16631800,27.57
2000-07-19,55.19,56.81,51.75,52.69,16359600,26.34
2000-07-18,58.50,58.88,56.88,57.25,11378200,28.62
2000-07-17,58.25,58.81,57.13,58.31,9289000,29.16
2000-07-14,57.13,59.00,56.88,57.69,6804400,28.84
2000-07-13,58.50,60.63,54.75,56.50,15925600,28.25
2000-07-12,58.13,58.94,56.38,58.88,8057600,29.44
2000-07-11,57.00,59.25,55.44,56.94,12783200,28.47
2000-07-10,54.09,58.25,53.75,57.13,14211000,28.57
2000-07-07,52.59,54.81,52.13,54.44,9422600,27.22
2000-07-06,52.50,52.94,49.63,51.81,11063800,25.91
2000-07-05,53.25,55.19,50.75,51.63,9478800,25.82
2000-07-03,52.13,54.31,52.13,53.31,2535000,26.66
2000-06-30,52.81,54.94,51.69,52.38,11550000,26.19
2000-06-29,53.06,53.94,51.06,51.25,7281200,25.62
2000-06-28,53.31,55.38,51.50,54.44,10235000,27.22
2000-06-27,53.78,55.50,51.63,51.75,7270600,25.88
2000-06-26,52.50,54.75,52.13,54.13,6631000,27.07
2000-06-23,53.78,54.63,50.81,51.69,7320400,25.84
2000-06-22,55.75,57.63,53.56,53.75,16706200,26.88
2000-06-21,50.50,56.94,50.31,55.63,17500000,27.82
2000-06-20,98.50,103.94,98.37,101.25,17922000,25.31
2000-06-19,90.56,97.87,89.81,96.62,14089200,24.16
2000-06-16,93.50,93.75,89.06,91.19,10842400,22.80
2000-06-15,91.25,93.37,89.00,92.37,8898800,23.09
2000-06-14,94.69,96.25,90.12,90.44,9925200,22.61
2000-06-13,91.19,94.69,88.19,94.50,12570000,23.62
2000-06-12,96.37,96.44,90.87,91.19,10374400,22.80
2000-06-09,96.75,97.94,94.37,95.75,9020000,23.94
2000-06-08,97.62,98.50,93.12,94.81,8540800,23.70
2000-06-07,93.62,97.00,91.62,96.56,12056800,24.14
2000-06-06,91.97,96.75,90.31,92.87,18771200,23.22
2000-06-05,93.31,95.25,89.69,91.31,11582000,22.83
2000-06-02,93.75,99.75,89.00,92.56,28336400,23.14
2000-06-01,81.75,89.56,80.37,89.12,32280000,22.28
2000-05-31,86.87,91.25,83.81,84.00,15483600,21.00
2000-05-30,87.62,88.12,81.75,87.56,25481200,21.89
2000-05-26,88.00,89.87,85.25,86.37,6486400,21.59
2000-05-25,88.50,92.66,86.00,87.27,14530800,21.82
2000-05-24,86.19,89.75,83.00,87.69,24248000,21.92
2000-05-23,90.50,93.37,85.62,85.81,18488000,21.45
2000-05-22,93.75,93.75,86.00,89.94,26995200,22.49
2000-05-19,99.25,99.25,93.37,94.00,26459200,23.50
2000-05-18,103.00,104.94,100.62,100.75,13365600,25.19
2000-05-17,103.62,103.69,100.37,101.37,14227600,25.34
2000-05-16,104.52,109.06,102.75,105.69,15736400,26.42
2000-05-15,108.06,108.06,100.12,101.00,24252000,25.25
2000-05-12,106.00,110.50,104.77,107.62,10962000,26.91
2000-05-11,101.37,104.25,99.00,102.81,17852400,25.70
2000-05-10,104.06,105.00,98.75,99.31,19127600,24.83
2000-05-09,110.31,111.25,104.87,105.44,11685600,26.36
2000-05-08,112.09,113.69,110.00,110.12,6605600,27.53
2000-05-05,110.81,114.75,110.72,113.12,10160000,28.28
2000-05-04,115.12,115.25,110.56,110.69,14284400,27.67
2000-05-03,118.94,121.25,111.62,115.06,17500000,28.76
2000-05-02,123.25,126.25,117.50,117.87,8446400,29.47
2000-05-01,124.87,125.12,121.87,124.31,8100000,31.08
2000-04-28,127.12,127.50,121.31,124.06,8932400,31.01
2000-04-27,117.19,127.00,116.58,126.75,11678000,31.69
2000-04-26,126.62,128.00,120.00,121.31,13117600,30.33
2000-04-25,122.12,128.75,122.06,128.31,14002400,32.08
2000-04-24,115.00,120.50,114.75,120.50,15845600,30.12
2000-04-20,123.69,124.75,117.06,118.87,25806800,29.72
2000-04-19,126.19,130.25,119.75,121.12,18586400,30.28
2000-04-18,123.50,126.87,119.37,126.87,13962400,31.72
2000-04-17,109.50,123.94,109.06,123.87,14642400,30.97
2000-04-14,109.31,118.00,109.00,111.87,23845600,27.97
2000-04-13,111.50,120.00,108.50,113.81,18923600,28.45
2000-04-12,119.00,119.00,104.87,109.25,33618800,27.31
2000-04-11,123.50,124.87,118.06,119.44,19368000,29.86
2000-04-10,131.69,132.75,124.75,125.00,7592400,31.25
2000-04-07,127.25,131.88,125.50,131.75,8668800,32.94
2000-04-06,130.63,134.50,123.25,125.19,9290800,31.30
2000-04-05,126.47,132.88,124.00,130.38,16359200,32.60
2000-04-04,132.63,133.00,116.75,127.31,23596400,31.83
2000-04-03,135.50,139.50,129.44,133.31,11742400,33.33
2000-03-31,127.44,137.25,126.00,135.81,14457600,33.95
2000-03-30,133.56,137.69,125.44,125.75,14800000,31.44
2000-03-29,139.38,139.44,133.83,135.94,8568800,33.99
2000-03-28,137.25,142.00,137.13,139.13,7253600,34.78
2000-03-27,137.63,144.75,136.88,139.56,9976800,34.89
2000-03-24,142.44,143.94,135.50,138.69,15962000,34.67
2000-03-23,142.00,150.38,140.00,141.31,20098000,35.33
2000-03-22,132.78,144.38,131.56,144.19,20288800,36.05
2000-03-21,122.56,136.75,121.62,134.94,18729200,33.74
2000-03-20,123.50,126.25,122.37,123.00,7316400,30.75
2000-03-17,120.12,125.00,119.62,125.00,10902400,31.25
2000-03-16,117.31,122.00,114.50,121.56,13516800,30.39
2000-03-15,115.62,120.25,114.12,116.25,15845200,29.06
2000-03-14,121.22,124.25,114.00,114.25,15321200,28.56
2000-03-13,122.12,126.50,119.50,121.31,10864400,30.33
2000-03-10,121.69,127.94,121.00,125.75,8900800,31.44
2000-03-09,120.87,125.00,118.25,122.25,9884400,30.56
2000-03-08,122.87,123.94,118.56,122.00,9690800,30.50
2000-03-07,126.44,127.44,121.12,122.87,9767600,30.72
2000-03-06,126.00,129.13,125.00,125.69,7520000,31.42
2000-03-03,124.87,128.23,120.00,128.00,11565200,32.00
2000-03-02,127.00,127.94,120.69,122.00,11136800,30.50
2000-03-01,118.56,132.06,118.50,130.31,38478000,32.58
2000-02-29,113.56,117.25,112.56,114.62,13186800,28.66
2000-02-28,110.12,115.00,108.37,113.25,11729200,28.31
2000-02-25,114.81,117.00,110.12,110.37,8908000,27.59
2000-02-24,117.31,119.12,111.75,115.20,13446400,28.80
2000-02-23,113.23,119.00,111.00,116.25,16905600,29.06
2000-02-22,110.12,116.94,106.69,113.81,15083200,28.45
2000-02-18,114.62,115.37,110.87,111.25,8346800,27.81
2000-02-17,115.19,115.50,113.12,114.87,10350000,28.72
2000-02-16,117.75,118.12,112.12,114.12,13525200,28.53
2000-02-15,115.25,119.94,115.19,119.00,17363600,29.75
2000-02-14,109.31,115.87,108.62,115.81,13130000,28.95
2000-02-11,113.62,114.12,108.25,108.75,7592000,27.19
2000-02-10,112.87,113.87,110.00,113.50,10832400,28.38
2000-02-09,114.12,117.12,112.44,112.62,10698000,28.16
2000-02-08,114.00,116.12,111.25,114.87,14613600,28.72
2000-02-07,108.00,114.25,105.94,114.06,15770800,28.51
2000-02-04,103.94,110.00,103.62,108.00,15206800,27.00
2000-02-03,100.31,104.25,100.25,103.31,16977600,25.83
2000-02-02,100.75,102.12,97.00,98.81,16588800,24.70
2000-02-01,104.00,105.00,100.00,100.25,11380000,25.06
2000-01-31,101.00,103.87,94.50,103.75,25071200,25.94
2000-01-28,108.19,110.87,100.62,101.62,15142000,25.41
2000-01-27,108.81,113.00,107.00,110.00,12163600,27.50
2000-01-26,110.00,114.19,109.75,110.19,13131200,27.55
2000-01-25,105.00,113.12,102.37,112.25,17775200,28.06
2000-01-24,108.44,112.75,105.12,106.25,15760000,26.56
2000-01-21,114.25,114.25,110.19,111.31,17729200,27.83
2000-01-20,115.50,121.50,113.50,113.50,65418800,28.38
2000-01-19,105.62,108.75,103.37,106.56,21358000,26.64
2000-01-18,101.00,106.00,100.44,103.94,16421200,25.99
2000-01-14,100.00,102.25,99.37,100.44,13954400,25.11
2000-01-13,94.48,98.75,92.50,96.75,36882400,24.19
2000-01-12,95.00,95.50,86.50,87.19,34870800,21.80
2000-01-11,95.94,99.37,90.50,92.75,15775200,23.19
2000-01-10,102.00,102.25,94.75,97.75,18059200,24.44
2000-01-07,96.50,101.00,95.50,99.50,16463200,24.88
2000-01-06,106.12,107.00,95.00,95.00,27443200,23.75
2000-01-05,103.75,110.56,103.00,104.00,27818000,26.00
2000-01-04,108.25,110.62,101.19,102.50,18310000,25.62
2000-01-03,104.87,112.50,101.69,111.94,19144400,27.99
1999-12-31,100.94,102.87,99.50,102.81,5856400,25.70
1999-12-30,102.19,104.12,99.62,100.31,7419200,25.08
1999-12-29,96.81,102.19,95.50,100.69,10161200,25.17
1999-12-28,99.12,99.62,95.00,98.19,8843200,24.55
1999-12-27,104.37,104.44,99.25,99.31,6022000,24.83
1999-12-23,101.81,104.25,101.06,103.50,8218800,25.88
1999-12-22,102.87,104.56,98.75,99.94,11682000,24.99
1999-12-21,98.19,103.06,97.94,102.50,11000000,25.62
1999-12-20,99.56,99.62,96.62,98.00,10155200,24.50
1999-12-17,100.87,102.00,98.50,100.00,17700800,25.00
1999-12-16,98.00,98.37,94.00,98.31,16568000,24.58
1999-12-15,93.25,97.25,91.06,97.00,22254400,24.25
1999-12-14,98.37,99.75,94.75,94.87,15570800,23.72
1999-12-13,102.39,102.50,98.94,99.00,18931200,24.75
1999-12-10,105.31,109.25,99.00,103.00,22786800,25.75
1999-12-09,111.00,111.00,100.87,105.25,30555600,26.31
1999-12-08,116.25,117.87,109.50,110.06,14730800,27.51
1999-12-07,116.56,118.00,114.00,117.81,15901200,29.45
1999-12-06,114.56,117.31,111.44,116.00,16688000,29.00
1999-12-03,112.19,115.56,111.87,115.00,23151200,28.75
1999-12-02,103.12,110.62,101.75,110.19,20275600,27.55
1999-12-01,101.00,104.50,100.06,103.06,22098000,25.76
1999-11-30,98.12,103.75,97.37,97.87,30132400,24.47
1999-11-29,94.25,99.75,93.25,94.56,16586800,23.64
1999-11-26,94.75,95.50,94.12,95.06,4737600,23.76
1999-11-24,93.00,95.00,91.69,94.69,7683600,23.67
1999-11-23,91.75,95.25,88.50,92.81,19406400,23.20
1999-11-22,91.75,91.75,89.25,90.62,7242400,22.66
1999-11-19,89.50,92.87,88.06,92.44,11162000,23.11
1999-11-18,91.06,91.12,88.44,89.62,13043600,22.41
1999-11-17,90.69,94.75,90.00,90.25,13032000,22.56
1999-11-16,90.00,91.75,88.50,91.19,8370000,22.80
1999-11-15,89.62,92.87,88.50,89.44,9283600,22.36
1999-11-12,91.94,92.00,87.37,90.62,9970000,22.66
1999-11-11,91.59,92.62,89.87,92.25,9660000,23.06
1999-11-10,88.25,93.25,88.12,91.44,20661200,22.86
1999-11-09,94.37,94.50,88.00,89.62,28910000,22.41
1999-11-08,87.75,97.73,86.75,96.37,33962400,24.09
1999-11-05,84.62,88.37,84.00,88.31,14889200,22.08
1999-11-04,82.06,85.37,80.62,83.62,13549200,20.91
1999-11-03,81.62,83.25,81.00,81.50,11736800,20.38
1999-11-02,78.00,81.69,77.31,80.25,14268800,20.06
1999-11-01,80.00,80.69,77.37,77.62,9965600,19.41
1999-10-29,78.81,81.06,78.81,80.12,18680800,20.03
1999-10-28,77.06,79.00,76.06,77.87,18005200,19.47
1999-10-27,74.37,76.62,73.44,76.37,15837600,19.09
1999-10-26,74.94,75.50,73.31,75.06,12924400,18.76
1999-10-25,74.25,76.12,73.75,74.50,11677600,18.62
1999-10-22,77.12,77.25,73.37,73.94,14995200,18.49
1999-10-21,72.56,77.06,72.37,76.12,28347600,19.03
1999-10-20,70.00,75.25,70.00,75.12,38633600,18.78
1999-10-19,71.62,75.00,68.44,68.50,36521200,17.12
1999-10-18,73.87,74.25,71.12,73.25,27733600,18.31
1999-10-15,71.12,75.81,70.19,74.56,41910000,18.64
1999-10-14,69.25,73.31,69.00,73.19,67822400,18.30
1999-10-13,66.62,69.50,63.75,64.03,22752000,16.01
1999-10-12,67.87,69.62,67.00,67.69,20142000,16.92
1999-10-11,66.00,68.25,66.00,66.69,9418000,16.67
1999-10-08,66.19,66.31,63.50,65.56,13689200,16.39
1999-10-07,68.44,68.62,64.87,66.37,21660800,16.59
1999-10-06,69.37,69.62,67.00,67.19,28726400,16.80
1999-10-05,65.62,68.12,64.75,67.94,29100800,16.99
1999-10-04,62.38,64.87,62.38,64.56,16408800,16.14
1999-10-01,62.13,62.44,59.50,61.72,21977600,15.43
1999-09-30,59.56,64.19,59.25,63.31,32449200,15.83
1999-09-29,60.25,61.25,58.00,59.06,23493600,14.77
1999-09-28,61.50,62.00,57.44,59.63,50542400,14.91
1999-09-27,66.37,66.75,61.19,61.31,33877600,15.33
1999-09-24,63.38,67.02,63.00,64.94,42148800,16.24
1999-09-23,71.12,71.25,63.00,63.31,40853200,15.83
1999-09-22,69.75,71.62,69.02,70.31,40132000,17.58
1999-09-21,73.19,73.25,69.00,69.25,119931200,17.31
1999-09-20,77.00,80.12,76.87,79.06,16326400,19.76
1999-09-17,77.31,77.75,76.25,76.94,9915600,19.24
1999-09-16,76.06,78.06,73.87,76.81,15793600,19.20
1999-09-15,78.87,79.12,75.25,75.37,12843200,18.84
1999-09-14,74.72,78.50,74.69,77.81,13883200,19.45
1999-09-13,77.06,77.06,74.81,75.00,9000000,18.75
1999-09-10,76.00,77.69,74.69,77.44,16398000,19.36
1999-09-09,75.50,75.94,73.87,75.56,19093600,18.89
1999-09-08,76.19,77.69,74.50,74.50,27233600,18.62
1999-09-07,73.75,77.94,73.50,76.37,35177600,19.09
1999-09-03,71.94,75.25,70.50,73.50,58403600,18.38
1999-09-02,67.62,71.44,66.87,70.56,31975200,17.64
1999-09-01,67.00,68.81,66.00,68.62,28168000,17.16
1999-08-31,62.59,65.87,62.06,65.25,22675200,16.31
1999-08-30,65.00,65.00,62.00,62.06,12033200,15.52
1999-08-27,62.75,65.00,62.69,64.75,15980000,16.19
1999-08-26,61.13,63.13,61.13,62.13,14449200,15.53
1999-08-25,60.69,61.50,60.13,61.38,10553600,15.35
1999-08-24,60.38,60.75,59.94,60.38,17948000,15.10
1999-08-23,59.38,61.38,59.31,60.75,12709200,15.19
1999-08-20,59.25,59.38,58.19,59.19,11730800,14.80
1999-08-19,59.81,60.50,58.56,58.75,19645600,14.69
1999-08-18,60.06,62.00,59.63,60.13,16743200,15.03
1999-08-17,60.31,60.38,58.94,60.31,11474400,15.08
1999-08-16,59.81,60.69,59.50,60.50,9896400,15.12
1999-08-13,60.63,62.00,59.88,60.06,10668800,15.02
1999-08-12,59.06,61.38,58.63,60.00,23806400,15.00
1999-08-11,56.00,59.75,55.94,59.69,30374400,14.92
1999-08-10,54.00,56.00,53.63,55.38,14879200,13.85
1999-08-09,54.34,55.19,54.25,54.44,8338000,13.61
1999-08-06,54.06,55.31,53.50,54.13,15575600,13.53
1999-08-05,53.50,54.88,52.13,54.75,11541200,13.69
1999-08-04,55.19,55.88,53.25,53.81,13279200,13.45
1999-08-03,56.75,57.44,53.63,55.25,13176800,13.81
1999-08-02,55.63,58.00,55.50,55.75,12958000,13.94
1999-07-30,54.50,56.13,54.50,55.69,13685600,13.92
1999-07-29,53.38,55.25,53.13,53.88,9860000,13.47
1999-07-28,53.88,55.38,53.00,54.38,11762000,13.60
1999-07-27,52.63,53.94,52.50,53.69,14150800,13.42
1999-07-26,52.88,53.00,50.88,50.94,12555200,12.73
1999-07-23,52.81,53.75,52.69,53.31,8192000,13.33
1999-07-22,53.63,53.88,51.13,52.38,14529200,13.10
1999-07-21,54.06,55.44,52.88,54.06,25653600,13.52
1999-07-20,54.56,55.50,52.75,52.88,15804400,13.22
1999-07-19,53.94,55.81,52.31,54.44,20050000,13.61
1999-07-16,53.63,54.50,53.00,53.06,14705600,13.27
1999-07-15,55.88,55.94,51.31,53.25,60433600,13.31
1999-07-14,54.50,56.63,54.50,55.94,22320000,13.98
1999-07-13,53.50,54.19,52.88,53.69,10136800,13.42
1999-07-12,55.50,55.63,54.19,54.50,10862000,13.62
1999-07-09,54.50,55.63,53.00,55.63,21750000,13.91
1999-07-08,51.13,55.06,50.88,54.50,58058000,13.62
1999-07-07,47.38,50.75,47.00,49.88,39264400,12.47
1999-07-06,45.94,47.63,45.81,47.38,16212000,11.85
1999-07-02,45.53,46.88,45.19,46.31,4426800,11.58
1999-07-01,46.31,46.56,45.25,45.31,5334400,11.33
1999-06-30,45.69,46.94,44.94,46.31,12270800,11.58
1999-06-29,42.72,45.56,42.63,45.38,13599200,11.35
1999-06-28,42.44,42.94,42.38,42.56,9938800,10.64
1999-06-25,42.50,42.69,42.06,42.19,10518800,10.55
1999-06-24,43.63,43.63,42.25,42.31,15498000,10.58
1999-06-23,45.06,45.09,43.56,43.69,18994400,10.92
1999-06-22,46.31,46.94,45.38,45.38,5415600,11.35
1999-06-21,47.00,47.25,46.00,46.50,4842000,11.62
1999-06-18,45.38,47.25,45.19,47.13,7448000,11.78
1999-06-17,47.63,48.00,45.75,46.38,8022400,11.60
1999-06-16,46.38,48.06,46.38,47.94,8056800,11.98
1999-06-15,45.19,46.75,45.13,46.06,4666400,11.52
1999-06-14,46.50,46.63,45.13,45.44,5615600,11.36
1999-06-11,48.13,48.50,46.25,46.44,6613600,11.61
1999-06-10,47.88,48.25,47.31,48.13,11325200,12.03
1999-06-09,47.44,48.50,47.44,48.44,12655200,12.11
1999-06-08,48.75,48.81,47.56,47.69,11203200,11.92
1999-06-07,48.13,49.00,47.50,48.94,14949200,12.23
1999-06-04,47.63,48.19,47.25,48.13,13171200,12.03
1999-06-03,46.88,48.00,46.81,47.44,17450800,11.86
1999-06-02,44.50,47.94,44.00,46.56,18614400,11.64
1999-06-01,45.00,45.31,44.38,44.81,16479200,11.20
1999-05-28,43.31,44.31,43.13,44.06,7196400,11.02
1999-05-27,43.19,43.75,42.69,43.50,12042400,10.88
1999-05-26,41.75,44.38,41.25,44.06,15642000,11.02
1999-05-25,41.56,42.44,40.94,41.50,13095200,10.38
1999-05-24,43.63,44.31,41.88,41.94,9340800,10.48
1999-05-21,43.00,44.31,42.56,43.94,16555200,10.98
1999-05-20,45.44,45.75,42.50,42.50,14940000,10.62
1999-05-19,45.50,45.75,43.50,45.19,10660000,11.30
1999-05-18,44.81,46.00,44.38,45.25,14954400,11.31
1999-05-17,43.75,44.69,43.00,44.38,7531200,11.10
1999-05-14,45.13,45.81,44.38,44.38,8102000,11.10
1999-05-13,46.44,46.81,45.50,46.19,10573600,11.55
1999-05-12,44.88,46.50,44.13,46.50,14129200,11.62
1999-05-11,44.88,46.19,43.56,44.75,16388800,11.19
1999-05-10,46.75,46.94,44.63,45.25,14055600,11.31
1999-05-07,44.63,45.88,42.75,45.88,15528800,11.47
1999-05-06,46.56,46.88,44.00,44.50,15486400,11.12
1999-05-05,46.31,47.00,44.63,47.00,20694400,11.75
1999-05-04,48.25,48.63,46.19,46.50,28980000,11.62
1999-05-03,46.06,50.00,45.75,49.56,52535600,12.39
1999-04-30,44.00,47.13,44.00,46.00,52596400,11.50
1999-04-29,43.25,44.38,41.78,43.00,28206400,10.75
1999-04-28,44.63,45.69,43.63,44.06,34122000,11.02
1999-04-27,43.00,45.81,43.00,45.75,75225200,11.44
1999-04-26,39.50,41.25,39.25,40.94,33152000,10.23
1999-04-23,36.25,39.44,36.25,39.19,37402400,9.80
1999-04-22,35.06,36.63,35.06,36.38,26454400,9.10
1999-04-21,34.00,34.38,33.50,34.38,12566800,8.60
1999-04-20,33.88,34.75,33.50,34.06,18725600,8.52
1999-04-19,35.69,36.00,33.50,33.88,32923200,8.47
1999-04-16,35.88,36.06,35.25,35.44,17945600,8.86
1999-04-15,35.38,36.19,34.31,35.75,61960000,8.94
1999-04-14,35.25,37.06,35.00,35.53,24323600,8.88
1999-04-13,36.31,36.81,34.50,34.63,14732400,8.66
1999-04-12,35.00,36.88,34.88,36.25,14145600,9.06
1999-04-09,36.25,37.25,35.94,36.75,9608000,9.19
1999-04-08,36.88,37.06,36.00,36.88,10600800,9.22
1999-04-07,38.06,38.25,36.38,37.13,14723200,9.28
1999-04-06,36.81,38.31,36.81,38.00,22455200,9.50
1999-04-05,36.00,37.88,36.00,37.06,16474400,9.27
1999-04-01,36.06,36.69,35.75,36.06,9381200,9.02
1999-03-31,36.38,37.13,35.88,35.94,15086400,8.98
1999-03-30,35.00,36.38,35.00,35.88,19806800,8.97
1999-03-29,33.50,35.44,33.44,35.38,20337600,8.85
1999-03-26,33.75,33.81,33.00,33.25,9080000,8.31
1999-03-25,34.38,34.88,33.38,33.81,14286800,8.45
1999-03-24,33.25,33.75,32.50,33.69,14297600,8.42
1999-03-23,34.44,34.44,32.75,33.00,14842000,8.25
1999-03-22,34.00,35.19,32.94,35.06,21200800,8.77
1999-03-19,35.94,36.00,32.88,33.50,19161200,8.38
1999-03-18,34.38,35.63,34.25,35.50,8126800,8.88
1999-03-17,35.94,36.06,33.94,34.06,13084400,8.52
1999-03-16,35.00,35.56,34.94,35.50,14302000,8.88
1999-03-15,33.31,35.00,33.25,34.06,12586800,8.52
1999-03-12,32.31,33.50,32.31,33.19,9700000,8.30
1999-03-11,32.25,33.88,32.00,32.19,16936800,8.05
1999-03-10,34.19,34.19,32.44,32.56,19526800,8.14
1999-03-09,34.31,34.38,33.50,34.13,11427600,8.53
1999-03-08,33.25,34.69,33.19,34.38,19682000,8.60
1999-03-05,34.31,34.31,32.38,33.19,16735600,8.30
1999-03-04,34.50,34.50,32.38,33.44,13137600,8.36
1999-03-03,34.75,35.13,33.50,34.19,10497600,8.55
1999-03-02,34.13,35.31,33.75,34.63,24414400,8.66
1999-03-01,34.81,34.81,33.63,33.75,17435200,8.44
1999-02-26,36.50,37.00,34.50,34.81,23847600,8.70
1999-02-25,37.31,37.69,36.50,36.94,9455600,9.23
1999-02-24,38.81,39.00,37.38,37.44,7620000,9.36
1999-02-23,38.56,39.56,37.94,38.44,11521200,9.61
1999-02-22,37.38,38.88,37.25,38.44,10682000,9.61
1999-02-19,36.25,37.69,36.19,37.19,12938800,9.30
1999-02-18,37.56,37.88,35.56,36.00,17876400,9.00
1999-02-17,38.13,38.69,36.94,37.00,10581200,9.25
1999-02-16,38.88,38.88,37.88,38.31,10723600,9.58
1999-02-12,39.13,39.13,37.00,37.69,15339200,9.42
1999-02-11,38.75,39.75,38.56,39.63,20200000,9.91
1999-02-10,36.88,38.69,36.00,38.31,20135200,9.58
1999-02-09,37.94,39.06,37.06,37.19,25042000,9.30
1999-02-08,36.69,37.94,36.25,37.75,16723600,9.44
1999-02-05,38.25,38.38,35.50,36.31,27778000,9.08
1999-02-04,40.19,40.25,37.75,37.88,16565600,9.47
1999-02-03,39.00,40.56,38.75,40.19,12108000,10.05
1999-02-02,40.38,40.75,39.00,39.19,10975600,9.80
1999-02-01,41.69,41.94,40.31,40.94,9962000,10.23
1999-01-29,41.19,41.56,40.00,41.19,8684400,10.30
1999-01-28,40.88,41.25,40.31,40.88,12015600,10.22
1999-01-27,41.00,41.38,39.94,40.13,13053200,10.03
1999-01-26,39.94,40.88,39.63,40.50,20002400,10.12
1999-01-25,39.25,39.56,38.81,39.38,13763200,9.85
1999-01-22,37.69,39.50,37.06,38.75,12365200,9.69
1999-01-21,40.44,40.56,37.50,38.81,21449200,9.70
1999-01-20,41.06,42.00,40.50,40.56,27806800,10.14
1999-01-19,41.94,42.31,40.38,40.88,19116400,10.22
1999-01-15,41.81,42.13,40.00,41.31,35933600,10.33
1999-01-14,45.50,46.00,41.06,41.38,61570000,10.35
1999-01-13,42.88,47.31,42.25,46.50,37434400,11.62
1999-01-12,46.31,46.63,44.13,46.13,29330000,11.53
1999-01-11,45.75,46.06,44.88,45.88,20054400,11.47
1999-01-08,46.56,46.88,44.00,45.00,24246400,11.25
1999-01-07,42.25,45.06,42.13,45.00,51056800,11.25
1999-01-06,44.13,44.13,41.00,41.75,48165200,10.44
1999-01-05,41.94,43.94,41.50,43.31,50362000,10.83
1999-01-04,42.13,42.25,40.00,41.25,34049200,10.31
1998-12-31,40.50,41.38,39.50,40.94,9716400,10.23
1998-12-30,40.13,41.13,40.00,40.06,8498000,10.02
1998-12-29,41.13,41.50,40.25,40.81,13853200,10.20
1998-12-28,39.00,41.13,39.00,40.88,25917600,10.22
1998-12-24,39.88,40.00,39.19,39.25,7155200,9.81
1998-12-23,38.63,40.50,38.38,39.81,44124400,9.95
1998-12-22,36.38,38.13,36.00,38.00,41111200,9.50
1998-12-21,35.38,35.63,34.25,35.06,12769200,8.77
1998-12-18,33.38,35.38,33.25,35.19,28283200,8.80
1998-12-17,32.94,33.75,32.75,33.44,11812000,8.36
1998-12-16,33.75,34.19,32.63,32.81,13375200,8.20
1998-12-15,32.75,33.63,32.75,33.56,9462000,8.39
1998-12-14,32.88,33.31,32.25,32.50,17925200,8.12
1998-12-11,32.25,34.00,32.00,33.75,24644400,8.44
1998-12-10,32.69,32.94,31.87,32.00,13980800,8.00
1998-12-09,32.69,32.88,31.62,32.00,21184400,8.00
1998-12-08,33.94,33.94,32.00,32.06,24295200,8.02
1998-12-07,33.38,33.75,32.75,33.75,20255600,8.44
1998-12-04,34.31,34.44,32.00,32.75,25765200,8.19
1998-12-03,36.31,36.50,33.63,33.69,22380800,8.42
1998-12-02,34.13,36.88,33.50,36.00,34382400,9.00
1998-12-01,32.00,34.81,31.62,34.13,30941200,8.53
1998-11-30,34.56,34.81,31.75,31.94,20060800,7.99
1998-11-27,35.06,35.13,34.75,35.06,5483600,8.77
1998-11-25,35.88,36.06,34.94,35.13,10855600,8.78
1998-11-24,36.13,36.75,35.75,35.94,11430800,8.98
1998-11-23,35.56,36.81,35.19,36.25,20642000,9.06
1998-11-20,36.44,36.75,34.75,35.31,14268000,8.83
1998-11-19,35.50,37.19,35.44,35.75,12385200,8.94
1998-11-18,35.19,36.00,34.88,35.44,11781200,8.86
1998-11-17,35.75,35.81,34.75,34.81,7529200,8.70
1998-11-16,35.94,36.75,35.44,36.00,13740800,9.00
1998-11-13,34.94,36.06,34.69,35.69,28301200,8.92
1998-11-12,33.13,34.44,32.88,34.00,21261200,8.50
1998-11-11,35.75,35.81,32.75,33.56,33895200,8.39
1998-11-10,36.19,36.25,35.00,35.13,31576800,8.78
1998-11-09,37.69,38.13,35.50,36.63,23622000,9.16
1998-11-06,37.88,38.25,37.25,38.06,28496800,9.52
1998-11-05,38.38,39.38,38.06,38.19,21684400,9.55
1998-11-04,38.56,39.13,38.13,38.69,22438000,9.67
1998-11-03,37.38,38.25,37.31,37.81,13247600,9.45
1998-11-02,37.50,37.75,37.25,37.63,9076400,9.41
1998-10-30,36.81,37.50,36.25,37.13,11358000,9.28
1998-10-29,36.44,37.44,35.81,36.44,12321200,9.11
1998-10-28,35.25,37.00,35.13,36.81,13006400,9.20
1998-10-27,38.00,38.94,35.06,35.25,19233200,8.81
1998-10-26,36.06,37.75,35.50,37.44,17013600,9.36
1998-10-23,36.75,36.88,35.13,35.50,12732400,8.88
1998-10-22,36.88,37.63,36.25,36.75,11343200,9.19
1998-10-21,36.75,37.44,35.75,37.13,15390000,9.28
1998-10-20,37.94,38.19,36.00,36.06,13649200,9.02
1998-10-19,36.69,38.06,35.88,37.50,17010000,9.38
1998-10-16,37.13,38.06,36.50,36.69,21998000,9.17
1998-10-15,36.25,37.25,35.50,36.63,30037600,9.16
1998-10-14,39.75,41.31,36.81,37.38,81445600,9.35
1998-10-13,38.06,39.19,36.00,38.75,33646400,9.69
1998-10-12,37.50,38.44,36.56,37.44,22250000,9.36
1998-10-09,31.75,35.25,30.75,35.13,23880000,8.78
1998-10-08,31.00,31.19,28.50,30.81,24623200,7.70
1998-10-07,32.38,33.31,31.87,31.94,16920000,7.99
1998-10-06,33.69,34.31,32.50,32.56,14281200,8.14
1998-10-05,34.00,34.56,31.50,32.19,19726800,8.05
1998-10-02,35.50,36.25,34.13,35.06,16998800,8.77
1998-10-01,36.75,38.00,35.38,35.69,13234400,8.92
1998-09-30,38.75,39.25,38.00,38.13,5976800,9.53
1998-09-29,39.06,40.00,38.13,39.50,10907600,9.88
1998-09-28,39.75,40.19,38.00,39.06,14501200,9.77
1998-09-25,38.19,39.19,37.63,38.75,8172000,9.69
1998-09-24,37.88,39.56,37.75,38.50,17246800,9.62
1998-09-23,37.25,38.38,36.56,38.31,10284400,9.58
1998-09-22,37.13,37.63,36.38,37.00,9218800,9.25
1998-09-21,35.69,36.94,35.31,36.94,10570800,9.23
1998-09-18,36.06,36.75,35.56,36.75,10904400,9.19
1998-09-17,36.06,37.13,35.88,36.00,9627600,9.00
1998-09-16,38.63,38.75,37.00,37.31,9248800,9.33
1998-09-15,36.75,38.56,36.50,38.19,15492000,9.55
1998-09-14,38.25,38.81,37.13,37.19,8837600,9.30
1998-09-11,38.50,39.63,36.88,37.63,12593600,9.41
1998-09-10,36.25,38.25,35.75,38.13,18826800,9.53
1998-09-09,38.06,38.13,37.00,37.38,12683200,9.35
1998-09-08,38.00,38.25,36.75,38.25,14400000,9.56
1998-09-04,35.50,36.44,33.75,35.13,13493200,8.78
1998-09-03,35.00,35.13,34.00,34.63,14653200,8.66
1998-09-02,35.50,37.38,35.25,35.56,30122400,8.89
1998-09-01,31.37,35.38,30.62,34.13,31060000,8.53
1998-08-31,34.75,34.88,31.00,31.19,31012400,7.80
1998-08-28,37.13,38.50,34.13,34.19,33303200,8.55
1998-08-27,39.25,39.25,35.63,37.50,39813600,9.38
1998-08-26,39.88,41.13,39.50,40.38,14538000,10.10
1998-08-25,42.38,42.38,40.31,40.81,17709200,10.20
1998-08-24,43.44,43.50,40.13,41.19,21810000,10.30
1998-08-21,40.00,43.56,39.00,43.00,29054400,10.75
1998-08-20,41.00,41.13,40.25,40.63,14018000,10.16
1998-08-19,43.50,43.75,41.00,41.00,17377600,10.25
1998-08-18,42.44,43.38,42.25,42.56,21642000,10.64
1998-08-17,41.00,42.81,39.88,41.94,33248800,10.48
1998-08-14,40.69,40.75,39.50,40.50,16110000,10.12
1998-08-13,39.94,40.75,39.38,39.44,13976800,9.86
1998-08-12,39.75,40.94,39.48,40.06,24654400,10.02
1998-08-11,37.75,41.00,37.38,39.00,62860000,9.75
1998-08-10,36.31,38.06,36.25,37.94,17455600,9.48
1998-08-07,37.19,37.38,36.00,36.50,10645600,9.12
1998-08-06,35.06,36.88,34.88,36.88,15678800,9.22
1998-08-05,33.75,36.00,33.50,36.00,16226800,9.00
1998-08-04,35.50,36.00,34.00,34.19,10506800,8.55
1998-08-03,34.25,35.56,33.25,35.13,10786800,8.78
1998-07-31,36.63,36.75,34.50,34.63,6550800,8.66
1998-07-30,35.81,36.75,35.50,36.50,12950000,9.12
1998-07-29,33.75,35.88,33.69,35.13,16006800,8.78
1998-07-28,34.06,34.63,33.00,33.63,8054400,8.41
1998-07-27,34.25,34.88,33.25,34.44,7657600,8.61
1998-07-24,35.38,35.50,33.81,34.69,9693600,8.67
1998-07-23,34.81,35.63,34.75,34.94,9040800,8.73
1998-07-22,34.94,35.63,34.25,35.00,10040800,8.75
1998-07-21,36.13,37.00,35.56,35.63,11772400,8.91
1998-07-20,36.56,36.63,35.50,36.25,13727600,9.06
1998-07-17,37.25,37.25,36.19,36.88,22486400,9.22
1998-07-16,37.88,38.13,35.75,37.50,91497600,9.38
1998-07-15,33.69,34.69,33.50,34.44,21253600,8.61
1998-07-14,33.94,34.00,33.13,33.44,19607600,8.36
1998-07-13,31.94,34.13,31.87,33.94,25566400,8.48
1998-07-10,32.19,32.63,31.75,32.06,10806800,8.02
1998-07-09,32.94,33.63,31.44,31.69,20256400,7.92
1998-07-08,30.75,32.94,30.69,32.56,33334400,8.14
1998-07-07,30.37,30.87,30.00,30.50,8637600,7.62
1998-07-06,29.50,30.37,29.12,30.37,9697600,7.59
1998-07-02,29.69,30.06,29.00,29.00,10650800,7.25
1998-07-01,28.87,30.00,28.50,29.94,11228800,7.49
1998-06-30,28.62,28.81,28.12,28.69,4681200,7.17
1998-06-29,28.25,28.81,28.06,28.69,5943600,7.17
1998-06-26,28.50,28.62,27.75,28.19,3973200,7.05
1998-06-25,28.56,28.81,28.31,28.56,6856400,7.14
1998-06-24,27.75,28.62,27.31,28.25,9788800,7.06
1998-06-23,27.44,28.12,27.25,27.81,8258800,6.95
1998-06-22,27.00,27.56,26.75,27.37,4809200,6.84
1998-06-19,27.37,27.44,26.75,27.06,4931200,6.76
1998-06-18,27.75,28.06,27.19,27.31,4288800,6.83
1998-06-17,28.00,28.56,27.94,28.12,6687600,7.03
1998-06-16,27.69,28.12,27.31,28.00,4649200,7.00
1998-06-15,27.25,28.25,27.25,27.50,4881200,6.88
1998-06-12,27.62,28.25,27.37,28.12,8014400,7.03
1998-06-11,28.19,28.62,27.81,27.81,6451200,6.95
1998-06-10,28.00,29.00,27.62,28.06,8202000,7.01
1998-06-09,27.37,28.50,27.37,28.25,9852400,7.06
1998-06-08,27.00,27.69,26.81,27.25,4523600,6.81
1998-06-05,26.87,27.25,26.37,26.87,4406800,6.72
1998-06-04,26.62,26.87,25.81,26.81,5585600,6.70
1998-06-03,27.12,27.25,26.19,26.31,5196800,6.58
1998-06-02,26.44,27.31,26.00,26.87,6405600,6.72
1998-06-01,26.50,27.62,25.62,26.25,11427600,6.56
1998-05-29,27.50,27.56,26.44,26.62,7751200,6.66
1998-05-28,26.75,27.87,26.75,27.44,10672000,6.86
1998-05-27,25.69,26.81,25.62,26.75,13233200,6.69
1998-05-26,28.06,28.25,26.62,26.69,11143200,6.67
1998-05-22,28.75,28.75,27.31,27.87,9522000,6.97
1998-05-21,29.56,29.69,28.62,28.87,4700000,7.22
1998-05-20,29.62,29.87,28.75,29.56,6810000,7.39
1998-05-19,28.94,29.44,28.81,29.37,7815200,7.34
1998-05-18,29.37,29.56,28.37,28.50,8310800,7.12
1998-05-15,30.06,30.37,29.25,29.56,9743600,7.39
1998-05-14,30.37,30.44,29.75,30.06,5815600,7.51
1998-05-13,30.06,30.81,29.62,30.44,11245600,7.61
1998-05-12,30.56,30.75,29.94,30.12,9212000,7.53
1998-05-11,30.87,31.62,30.75,30.94,23768000,7.74
1998-05-08,30.06,30.50,29.94,30.44,9690000,7.61
1998-05-07,30.56,30.62,29.87,30.19,19761200,7.55
1998-05-06,29.87,30.44,29.25,30.31,32056400,7.58
1998-05-05,29.25,29.87,29.12,29.69,14982400,7.42
1998-05-04,28.87,29.50,28.87,29.06,20419200,7.26
1998-05-01,27.50,28.25,26.87,28.00,6582000,7.00
1998-04-30,27.37,27.62,27.06,27.37,6442000,6.84
1998-04-29,26.94,27.44,26.75,27.00,6774400,6.75
1998-04-28,27.87,28.00,26.25,26.94,8487600,6.74
1998-04-27,26.75,27.75,26.75,27.75,14655600,6.94
1998-04-24,27.75,28.25,27.50,27.94,7708000,6.99
1998-04-23,27.44,29.00,27.19,27.69,16983200,6.92
1998-04-22,28.75,29.00,27.50,27.50,10186400,6.88
1998-04-21,29.06,29.12,28.50,29.00,12446400,7.25
1998-04-20,27.62,29.50,27.56,29.00,18498800,7.25
1998-04-17,28.56,28.62,27.69,27.94,21165200,6.99
1998-04-16,29.25,29.62,28.19,28.62,65642000,7.16
1998-04-15,27.19,27.50,26.62,27.44,19928800,6.86
1998-04-14,26.37,27.25,26.37,26.94,11725200,6.74
1998-04-13,25.62,26.69,25.00,26.44,10305600,6.61
1998-04-09,25.06,25.87,25.00,25.62,6083600,6.41
1998-04-08,25.25,25.37,24.69,25.00,8044400,6.25
1998-04-07,25.81,26.00,24.87,25.50,10461200,6.38
1998-04-06,27.00,27.00,26.19,26.25,12422000,6.56
1998-04-03,27.12,27.25,26.81,27.06,7259200,6.76
1998-04-02,27.31,27.44,26.94,27.31,6950800,6.83
1998-04-01,27.44,27.81,27.06,27.50,6693600,6.88
1998-03-31,27.44,27.81,27.25,27.50,9538800,6.88
1998-03-30,26.75,27.50,26.75,27.44,8972400,6.86
1998-03-27,26.62,27.31,26.37,26.94,9133200,6.74
1998-03-26,26.75,27.00,26.44,26.56,7253600,6.64
1998-03-25,27.62,27.75,26.37,27.16,13854400,6.79
1998-03-24,26.37,28.00,26.25,28.00,24152000,7.00
1998-03-23,25.94,26.25,24.62,26.12,14818800,6.53
1998-03-20,26.69,26.87,26.00,26.37,7704400,6.59
1998-03-19,26.87,26.94,26.56,26.75,5736800,6.69
1998-03-18,26.00,26.94,26.00,26.94,9900000,6.74
1998-03-17,26.50,26.69,25.87,26.34,14658800,6.59
1998-03-16,27.12,27.25,26.19,26.69,14375600,6.67
1998-03-13,27.25,27.25,26.25,27.12,20231200,6.78
1998-03-12,26.12,27.00,25.56,27.00,26598000,6.75
1998-03-11,25.12,26.19,24.56,26.12,43374400,6.53
1998-03-10,23.00,24.50,22.94,24.06,25472400,6.01
1998-03-09,23.75,24.31,22.50,22.75,20540800,5.69
1998-03-06,23.87,24.50,23.37,24.44,23803600,6.11
1998-03-05,23.25,24.25,23.12,24.06,24129200,6.01
1998-03-04,22.87,24.75,22.87,24.44,29212400,6.11
1998-03-03,21.87,23.19,21.62,23.12,11937600,5.78
1998-03-02,23.56,23.56,22.25,22.75,14313600,5.69
1998-02-27,23.31,23.87,22.56,23.62,18578000,5.91
1998-02-26,22.31,23.56,21.87,23.50,21263200,5.88
1998-02-25,21.31,22.75,20.94,22.31,25459200,5.58
1998-02-24,21.31,21.37,20.75,21.31,16322000,5.33
1998-02-23,20.12,21.62,20.00,21.25,17060800,5.31
1998-02-20,20.50,20.56,19.81,20.00,11634400,5.00
1998-02-19,20.87,20.94,20.00,20.44,14292400,5.11
1998-02-18,19.56,20.75,19.56,20.56,17677600,5.14
1998-02-17,19.50,19.75,19.50,19.62,6530800,4.91
1998-02-13,19.19,19.87,19.00,19.50,7444400,4.88
1998-02-12,19.12,19.44,19.06,19.37,7297600,4.84
1998-02-11,19.50,19.50,18.87,19.00,7582000,4.75
1998-02-10,19.12,19.56,19.06,19.44,15090000,4.86
1998-02-09,18.37,19.50,18.37,19.19,17682000,4.80
1998-02-06,18.37,18.69,18.25,18.50,7241200,4.62
1998-02-05,18.25,18.50,18.00,18.31,8526400,4.58
1998-02-04,18.06,18.50,18.00,18.25,6100000,4.56
1998-02-03,17.69,18.62,17.69,18.31,14390000,4.58
1998-02-02,18.50,18.50,17.37,17.69,22752400,4.42
1998-01-30,18.31,18.87,18.25,18.31,5802400,4.58
1998-01-29,18.94,19.12,18.50,18.50,7571200,4.62
1998-01-28,19.19,19.37,18.62,19.19,5418000,4.80
1998-01-27,19.19,19.69,19.00,19.12,4013200,4.78
1998-01-26,19.44,19.56,18.81,19.44,5246800,4.86
1998-01-23,19.37,19.69,19.25,19.50,8331200,4.88
1998-01-22,18.69,19.75,18.62,19.25,11785200,4.81
1998-01-21,18.75,19.06,18.56,18.91,6812000,4.73
1998-01-20,19.06,19.31,18.62,19.06,8642400,4.76
1998-01-16,19.44,19.44,18.69,18.81,8820000,4.70
1998-01-15,19.19,19.75,18.62,19.19,19982000,4.80
1998-01-14,19.87,19.94,19.25,19.75,21048000,4.94
1998-01-13,18.62,19.62,18.50,19.50,22758800,4.88
1998-01-12,17.44,18.62,17.12,18.25,18444400,4.56
1998-01-09,18.12,19.37,17.50,18.19,31675200,4.55
1998-01-08,17.44,18.62,16.94,18.19,27645600,4.55
1998-01-07,18.81,19.00,17.31,17.50,37201200,4.38
1998-01-06,15.94,20.00,14.75,18.94,64737600,4.74
1998-01-05,16.50,16.56,15.19,15.88,23282000,3.97
1998-01-02,13.63,16.25,13.50,16.25,25650800,4.06
1997-12-31,13.13,13.63,12.94,13.13,14531200,3.28
1997-12-30,13.00,13.44,12.75,13.19,12250800,3.30
1997-12-29,13.31,13.44,12.88,13.13,9944400,3.28
1997-12-26,13.06,13.38,13.00,13.31,3860000,3.33
1997-12-24,13.00,13.25,13.00,13.13,3502000,3.28
1997-12-23,13.13,13.31,12.94,12.94,16402000,3.23
1997-12-22,13.88,14.00,13.19,13.31,5704400,3.33
1997-12-19,13.56,13.88,13.25,13.69,6812000,3.42
1997-12-18,14.00,14.00,13.75,13.81,7225200,3.45
1997-12-17,14.31,14.56,13.94,13.94,9494400,3.48
1997-12-16,14.00,14.38,14.00,14.31,6646400,3.58
1997-12-15,14.13,14.25,13.75,13.94,5927600,3.48
1997-12-12,14.75,14.88,14.00,14.13,5742400,3.53
1997-12-11,14.44,14.56,13.88,14.56,9185600,3.64
1997-12-10,15.06,15.06,14.50,14.75,6960000,3.69
1997-12-09,15.50,15.69,15.00,15.25,8680800,3.81
1997-12-08,15.56,15.75,15.38,15.56,4776800,3.89
1997-12-05,15.56,16.00,15.56,15.81,7926400,3.95
1997-12-04,16.00,16.00,15.63,15.63,7135600,3.91
1997-12-03,16.06,16.12,15.69,15.75,12258800,3.94
1997-12-02,17.37,17.50,15.88,15.88,14178800,3.97
1997-12-01,17.69,17.94,17.25,17.75,3135600,4.44
1997-11-28,17.62,17.87,17.44,17.75,1495600,4.44
1997-11-26,17.37,17.69,17.25,17.50,2178800,4.38
1997-11-25,17.69,17.87,16.87,17.37,7346400,4.34
1997-11-24,17.56,18.00,17.50,17.62,5630800,4.41
1997-11-21,18.62,18.69,18.00,18.19,3498800,4.55
1997-11-20,18.19,18.62,18.12,18.50,4587600,4.62
1997-11-19,17.87,18.31,17.87,18.25,2843600,4.56
1997-11-18,18.50,18.50,18.06,18.06,5258000,4.51
1997-11-17,18.87,18.94,18.33,18.50,7323600,4.62
1997-11-14,18.25,18.50,18.00,18.44,4835600,4.61
1997-11-13,18.00,18.06,17.50,18.00,9218000,4.50
1997-11-12,18.06,18.50,17.56,17.62,7448000,4.41
1997-11-11,19.00,19.00,18.12,18.37,11893600,4.59
1997-11-10,21.00,21.50,18.50,18.69,49946800,4.67
1997-11-07,18.87,20.00,18.75,19.75,28423200,4.94
1997-11-06,18.87,19.50,18.87,19.00,22060800,4.75
1997-11-05,18.25,18.62,18.06,18.37,13840000,4.59
1997-11-04,17.75,18.12,17.50,17.94,6033200,4.49
1997-11-03,17.56,17.75,17.06,17.37,4512000,4.34
1997-10-31,17.37,17.37,16.62,17.03,9549200,4.26
1997-10-30,17.06,17.56,16.50,16.50,6764400,4.12
1997-10-29,18.44,18.50,17.25,17.50,6355200,4.38
1997-10-28,16.00,18.50,15.88,18.12,12273200,4.53
1997-10-27,16.75,18.12,16.75,16.75,11764400,4.19
1997-10-24,18.12,18.37,16.50,16.56,13880000,4.14
1997-10-23,18.00,18.19,17.75,17.75,6688000,4.44
1997-10-22,19.06,19.25,18.50,18.56,5421200,4.64
1997-10-21,18.87,19.31,18.69,19.06,16982000,4.76
1997-10-20,20.12,20.19,18.62,18.69,14724400,4.67
1997-10-17,21.12,21.12,19.87,20.12,15682000,5.03
1997-10-16,21.12,22.06,20.87,21.50,26422000,5.38
1997-10-15,22.12,24.75,22.12,23.81,28982000,5.95
1997-10-14,22.69,22.75,22.19,22.69,5923200,5.67
1997-10-13,22.75,22.87,22.19,22.69,5679200,5.67
1997-10-10,21.50,22.75,21.50,22.69,9666800,5.67
1997-10-09,21.25,22.50,21.19,21.75,6696400,5.44
1997-10-08,21.75,21.81,21.31,21.50,3891200,5.38
1997-10-07,21.87,22.00,21.81,21.81,3916400,5.45
1997-10-06,22.19,22.25,21.69,21.94,3338800,5.49
1997-10-03,22.00,22.25,21.69,22.12,5813200,5.53
1997-10-02,21.44,22.00,21.37,21.94,4856400,5.49
1997-10-01,21.69,21.75,21.37,21.53,4670800,5.38
1997-09-30,22.00,22.31,21.69,21.69,5032000,5.42
1997-09-29,21.69,22.25,21.56,22.06,5980000,5.51
1997-09-26,21.50,21.94,21.12,21.31,7440000,5.33
1997-09-25,21.31,21.75,21.00,21.12,7988000,5.28
1997-09-24,21.69,21.75,21.37,21.50,7957600,5.38
1997-09-23,22.25,22.25,21.69,21.75,7163200,5.44
1997-09-22,22.12,23.06,22.00,22.81,7176400,5.70
1997-09-19,22.19,22.19,21.75,21.94,3407600,5.49
1997-09-18,21.50,22.50,21.50,22.31,6042400,5.58
1997-09-17,22.00,22.00,21.69,21.81,3109200,5.45
1997-09-16,22.06,22.14,21.75,21.94,4812400,5.49
1997-09-15,21.87,22.12,21.50,21.50,3473200,5.38
1997-09-12,22.19,22.25,21.44,22.06,4071200,5.51
1997-09-11,22.87,23.00,22.06,22.37,7504400,5.59
1997-09-10,21.75,23.12,21.69,22.94,9803600,5.74
1997-09-09,21.31,21.87,21.25,21.81,5702000,5.45
1997-09-08,22.25,22.25,21.44,21.50,6264400,5.38
1997-09-05,22.62,22.87,22.00,22.19,4883600,5.55
1997-09-04,22.56,22.87,22.25,22.50,4385600,5.62
1997-09-03,22.37,23.25,22.31,22.50,10163200,5.62
1997-09-02,22.00,22.56,21.94,22.37,6646800,5.59
1997-08-29,21.81,22.00,21.50,21.75,3937600,5.44
1997-08-28,22.12,22.50,22.00,22.00,3426400,5.50
1997-08-27,22.37,22.75,21.87,22.69,6813200,5.67
1997-08-26,22.62,23.00,22.12,22.25,8100800,5.56
1997-08-25,23.62,23.69,22.94,23.06,4968800,5.76
1997-08-22,23.44,24.00,23.37,23.62,8135200,5.91
1997-08-21,24.50,24.69,23.87,24.00,9271200,6.00
1997-08-20,24.44,25.12,24.19,24.62,11595200,6.16
1997-08-19,23.69,24.50,23.31,24.44,10331200,6.11
1997-08-18,23.31,23.75,22.75,23.62,7791200,5.91
1997-08-15,23.12,23.44,22.81,23.25,9320000,5.81
1997-08-14,23.62,24.25,22.69,23.00,15536400,5.75
1997-08-13,22.25,23.87,20.44,23.62,42923600,5.91
1997-08-12,24.06,24.25,21.87,22.06,37444400,5.51
1997-08-11,26.31,26.44,23.50,24.56,55411200,6.14
1997-08-08,27.81,28.37,26.12,26.81,64809200,6.70
1997-08-07,28.75,29.56,28.37,29.19,134124400,7.30
1997-08-06,25.25,27.75,25.00,26.31,149671200,6.58
1997-08-05,19.94,20.00,19.48,19.75,8840800,4.94
1997-08-04,19.19,19.81,19.19,19.75,21851200,4.94
1997-08-01,17.62,19.19,17.56,19.19,17217600,4.80
1997-07-31,17.37,17.75,17.25,17.50,9434400,4.38
1997-07-30,16.94,17.69,16.75,17.37,13372400,4.34
1997-07-29,16.44,16.62,16.37,16.50,2558000,4.12
1997-07-28,16.44,16.50,16.25,16.44,3962000,4.11
1997-07-25,15.88,16.56,15.75,16.25,7798000,4.06
1997-07-24,16.12,16.12,15.63,15.81,4772000,3.95
1997-07-23,16.75,16.87,16.00,16.12,5049200,4.03
1997-07-22,16.37,16.69,16.31,16.56,8274400,4.14
1997-07-21,17.56,17.69,16.00,16.16,12695600,4.04
1997-07-18,17.87,17.94,17.06,17.34,11353600,4.34
1997-07-17,17.00,18.12,16.44,17.50,26659200,4.38
1997-07-16,15.81,16.50,15.63,16.44,15947600,4.11
1997-07-15,15.75,16.00,15.63,15.94,14953200,3.98
1997-07-14,15.25,15.63,14.88,15.63,14700800,3.91
1997-07-11,13.38,15.50,13.31,15.19,26252400,3.80
1997-07-10,12.88,13.38,12.75,13.25,17606400,3.31
1997-07-09,13.81,13.88,13.63,13.69,5090000,3.42
1997-07-08,13.88,14.00,13.69,13.75,3427600,3.44
1997-07-07,13.94,14.25,13.75,13.81,6860000,3.45
1997-07-03,13.13,13.88,13.00,13.69,6688000,3.42
1997-07-02,13.25,13.38,13.00,13.06,8931200,3.27
1997-07-01,13.94,14.00,13.13,13.19,16104400,3.30
1997-06-30,14.75,14.75,14.00,14.25,6132400,3.56
1997-06-27,14.69,14.81,14.63,14.69,5642000,3.67
1997-06-26,15.13,15.13,14.63,14.69,13643600,3.67
1997-06-25,15.31,15.38,15.00,15.13,7102000,3.78
1997-06-24,15.44,15.56,15.25,15.31,3974800,3.83
1997-06-23,15.50,15.63,15.38,15.38,3574800,3.85
1997-06-20,15.69,15.75,15.50,15.56,3943600,3.89
1997-06-19,16.00,16.00,15.69,15.75,4323600,3.94
1997-06-18,16.12,16.25,15.75,15.94,3936400,3.98
1997-06-17,15.56,16.50,15.50,16.34,5080800,4.09
1997-06-16,15.88,15.88,15.38,15.50,4800800,3.88
1997-06-13,16.06,16.12,15.75,15.81,4737600,3.95
1997-06-12,16.37,16.37,16.00,16.06,2816400,4.01
1997-06-11,16.31,16.44,16.25,16.31,3766800,4.08
1997-06-10,16.75,16.75,16.06,16.25,4969200,4.06
1997-06-09,16.69,16.94,16.62,16.62,2689200,4.16
1997-06-06,16.62,16.75,16.50,16.75,1893200,4.19
1997-06-05,16.62,17.12,16.56,16.69,2323200,4.17
1997-06-04,16.62,16.75,16.50,16.62,2889200,4.16
1997-06-03,16.75,16.94,16.62,16.69,2335600,4.17
1997-06-02,17.00,17.00,16.75,16.94,1488000,4.24
1997-05-30,16.50,17.00,16.37,16.62,6340800,4.16
1997-05-29,17.12,17.12,16.62,16.62,3976800,4.16
1997-05-28,17.37,17.50,17.00,17.00,3130000,4.25
1997-05-27,16.75,17.37,16.75,17.25,2938000,4.31
1997-05-23,16.62,17.00,16.62,16.87,2413200,4.22
1997-05-22,16.75,16.87,16.50,16.62,2753600,4.16
1997-05-21,17.12,17.12,16.50,16.87,4369200,4.22
1997-05-20,17.00,17.44,16.75,17.25,3046400,4.31
1997-05-19,17.50,17.62,17.00,17.00,1881200,4.25
1997-05-16,17.50,17.62,17.25,17.25,3338800,4.31
1997-05-15,17.75,18.00,17.50,17.75,3544800,4.44
1997-05-14,17.87,18.00,17.50,17.69,4846800,4.42
1997-05-13,17.50,17.87,17.00,17.56,7056800,4.39
1997-05-12,17.25,17.62,17.00,17.56,5898800,4.39
1997-05-09,17.00,17.50,17.00,17.06,6732000,4.26
1997-05-08,16.62,17.12,16.50,17.00,2963200,4.25
1997-05-07,16.87,17.00,16.37,16.50,4101200,4.12
1997-05-06,17.00,17.12,16.75,16.87,2974800,4.22
1997-05-05,17.00,17.12,16.75,17.00,3538800,4.25
1997-05-02,17.00,17.12,16.75,17.00,3643600,4.25
1997-05-01,16.87,17.12,16.75,17.00,2596800,4.25
1997-04-30,17.00,17.25,16.75,17.00,9202000,4.25
1997-04-29,18.00,18.00,17.50,17.69,1853200,4.42
1997-04-28,17.75,17.87,17.50,17.62,1687600,4.41
1997-04-25,17.62,17.87,17.37,17.50,3121200,4.38
1997-04-24,18.50,18.50,17.75,17.87,2696800,4.47
1997-04-23,18.37,18.50,18.12,18.12,1960800,4.53
1997-04-22,18.12,18.50,17.87,18.50,3392000,4.62
1997-04-21,18.62,18.62,18.00,18.00,3197600,4.50
1997-04-18,19.12,19.12,18.37,18.37,5058000,4.59
1997-04-17,18.25,19.12,18.12,19.00,7859200,4.75
1997-04-16,18.62,19.00,18.37,18.56,3101200,4.64
1997-04-15,19.12,19.25,18.12,18.44,4869200,4.61
1997-04-14,18.37,18.87,18.00,18.75,4020000,4.69
1997-04-11,18.87,18.87,18.12,18.25,2842400,4.56
1997-04-10,19.00,19.12,18.50,18.87,4188000,4.72
1997-04-09,19.25,19.25,18.87,19.00,8766400,4.75
1997-04-08,19.62,19.62,18.62,19.12,6923600,4.78
1997-04-07,19.75,19.87,19.25,19.50,9136800,4.88
1997-04-04,19.12,19.62,19.00,19.25,16980800,4.81
1997-04-03,18.50,19.12,18.25,18.87,19603200,4.72
1997-04-02,17.87,18.06,17.62,18.00,7957600,4.50
1997-04-01,17.62,17.81,17.37,17.50,7881200,4.38
1997-03-31,18.62,19.37,17.25,18.25,34658000,4.56
1997-03-27,17.50,19.25,17.25,18.62,40695200,4.66
1997-03-26,16.37,16.87,16.25,16.75,3824400,4.19
1997-03-25,16.62,16.62,16.08,16.50,4031200,4.12
1997-03-24,16.50,16.62,16.25,16.50,2556800,4.12
1997-03-21,17.50,17.50,16.37,16.62,4892400,4.16
1997-03-20,16.00,17.50,15.88,17.25,11324400,4.31
1997-03-19,16.37,16.37,15.88,16.12,7457600,4.03
1997-03-18,16.37,16.50,16.12,16.25,4548800,4.06
1997-03-17,16.25,16.50,16.00,16.50,6886400,4.12
1997-03-14,16.37,16.75,16.25,16.56,8245600,4.14
1997-03-13,16.37,16.37,16.12,16.37,3772000,4.09
1997-03-12,16.25,16.75,16.12,16.25,2544400,4.06
1997-03-11,16.62,16.62,16.00,16.37,3539200,4.09
1997-03-10,16.62,16.75,16.44,16.62,3554800,4.16
1997-03-07,16.75,16.75,16.37,16.50,2523200,4.12
1997-03-06,17.00,17.00,16.50,16.62,4172000,4.16
1997-03-05,16.62,17.00,16.50,17.00,3453600,4.25
1997-03-04,16.25,16.50,16.00,16.50,3688800,4.12
1997-03-03,16.50,16.50,16.00,16.12,4670000,4.03
1997-02-28,16.87,16.87,16.25,16.25,4371200,4.06
1997-02-27,17.00,17.12,16.75,17.00,3700000,4.25
1997-02-26,17.00,17.12,16.75,17.12,3687600,4.28
1997-02-25,17.00,17.37,16.87,16.87,4938000,4.22
1997-02-24,16.25,16.87,16.25,16.62,4222000,4.16
1997-02-21,16.87,17.00,16.00,16.37,7549200,4.09
1997-02-20,17.62,17.62,17.00,17.00,4474800,4.25
1997-02-19,17.87,17.87,17.12,17.62,8627600,4.41
1997-02-18,16.62,17.87,16.25,17.87,13171200,4.47
1997-02-14,16.25,16.37,16.00,16.31,8492000,4.08
1997-02-13,15.75,16.12,15.50,16.12,7013200,4.03
1997-02-12,15.75,15.88,15.50,15.75,6303600,3.94
1997-02-11,15.88,16.00,15.50,15.69,5004400,3.92
1997-02-10,16.12,16.12,15.63,15.63,6633600,3.91
1997-02-07,16.50,16.50,15.75,15.81,8403600,3.95
1997-02-06,15.25,16.12,15.25,16.00,14283600,4.00
1997-02-05,15.25,15.63,15.25,15.25,14093600,3.81
1997-02-04,16.25,16.37,15.13,15.38,25458000,3.85
1997-02-03,16.87,17.00,16.25,16.31,13162000,4.08
1997-01-31,16.62,16.62,16.50,16.62,7135200,4.16
1997-01-30,16.75,16.75,16.50,16.75,5018800,4.19
1997-01-29,16.62,16.75,16.50,16.62,5428000,4.16
1997-01-28,17.00,17.00,16.50,16.62,7520000,4.16
1997-01-27,17.12,17.25,16.62,16.62,7646800,4.16
1997-01-24,17.25,17.25,16.87,16.87,6726800,4.22
1997-01-23,17.25,17.37,17.12,17.25,6175200,4.31
1997-01-22,17.37,17.50,17.00,17.19,7356800,4.30
1997-01-21,17.00,17.25,16.87,17.25,10179200,4.31
1997-01-20,16.87,17.12,16.75,16.94,10423600,4.24
1997-01-17,16.75,17.12,16.62,16.75,11619200,4.19
1997-01-16,17.12,17.12,16.62,16.75,23983600,4.19
1997-01-15,18.00,18.00,17.12,17.25,15483200,4.31
1997-01-14,18.37,18.37,17.75,17.87,9143200,4.47
1997-01-13,18.50,18.50,18.12,18.12,10942000,4.53
1997-01-10,17.62,18.25,17.62,18.25,12651200,4.56
1997-01-09,17.75,17.87,17.50,17.75,15970000,4.44
1997-01-08,18.25,18.37,17.37,17.62,39296400,4.41
1997-01-07,18.12,18.25,17.50,17.50,34896400,4.38
1997-01-06,17.62,18.34,17.25,17.87,67246400,4.47
1997-01-03,21.12,22.25,21.00,21.75,4295600,5.44
1997-01-02,21.12,21.25,20.75,21.00,5128800,5.25
1996-12-31,21.37,21.50,20.75,20.87,13719200,5.22
1996-12-30,23.12,23.25,21.75,21.75,9366800,5.44
1996-12-27,22.87,23.75,22.87,23.12,4900000,5.78
1996-12-26,23.25,23.25,22.87,23.00,3049200,5.75
1996-12-24,23.25,23.37,22.87,23.12,2067600,5.78
1996-12-23,24.00,24.25,23.25,23.25,11883600,5.81
1996-12-20,22.50,23.62,21.37,23.50,19535600,5.88
1996-12-19,23.00,23.25,22.25,22.25,4893600,5.56
1996-12-18,22.75,23.12,22.62,23.12,7326400,5.78
1996-12-17,22.37,22.50,22.25,22.50,5625200,5.62
1996-12-16,23.50,23.50,22.50,22.62,5335600,5.66
1996-12-13,23.75,23.87,23.25,23.25,3194400,5.81
1996-12-12,24.12,24.25,23.87,23.87,3122400,5.97
1996-12-11,23.75,24.25,23.75,24.00,5853600,6.00
1996-12-10,24.87,25.00,24.25,24.50,6593600,6.12
1996-12-09,25.25,25.37,24.81,25.00,5680800,6.25
1996-12-06,24.37,25.37,24.00,25.12,8210800,6.28
1996-12-05,25.00,25.25,25.00,25.00,5096800,6.25
1996-12-04,25.12,25.37,24.87,25.00,6823600,6.25
1996-12-03,25.25,25.50,25.00,25.12,9840800,6.28
1996-12-02,24.12,25.12,23.87,25.12,6254400,6.28
1996-11-29,24.50,24.62,24.00,24.12,1527600,6.03
1996-11-27,24.12,24.62,24.12,24.50,3191200,6.12
1996-11-26,24.87,25.00,24.00,24.25,4054800,6.06
1996-11-25,25.37,25.50,25.00,25.00,2830800,6.25
1996-11-22,24.50,25.25,24.50,25.25,3732400,6.31
1996-11-21,24.87,25.00,24.37,24.50,2522400,6.12
1996-11-20,24.87,25.37,24.87,25.00,3683200,6.25
1996-11-19,24.87,25.12,24.62,24.87,4446400,6.22
1996-11-18,25.00,25.12,24.50,24.75,5468800,6.19
1996-11-15,25.87,26.00,25.00,25.00,4684400,6.25
1996-11-14,25.50,25.75,25.37,25.62,1740800,6.41
1996-11-13,25.37,25.87,25.00,25.56,3000800,6.39
1996-11-12,26.12,26.25,25.12,25.25,5120000,6.31
1996-11-11,26.37,26.37,25.87,26.00,3318800,6.50
1996-11-08,25.87,26.25,25.75,26.25,6750800,6.56
1996-11-07,25.37,26.00,25.25,25.87,5548800,6.47
1996-11-06,25.62,25.75,24.87,25.50,6462000,6.38
1996-11-05,24.50,25.87,24.50,25.50,13517600,6.38
1996-11-04,24.37,24.50,23.75,24.37,3270800,6.09
1996-11-01,23.37,24.25,23.12,24.25,7563200,6.06
1996-10-31,23.25,23.37,22.25,23.00,6945600,5.75
1996-10-30,23.50,24.00,22.87,22.87,9192000,5.72
1996-10-29,24.62,24.75,23.12,23.25,7135200,5.81
1996-10-28,25.12,25.12,24.50,24.50,4288800,6.12
1996-10-25,24.87,25.00,24.50,24.50,2775600,6.12
1996-10-24,25.00,25.00,24.50,24.75,3020800,6.19
1996-10-23,24.75,25.25,24.37,24.75,5736800,6.19
1996-10-22,25.62,25.62,24.25,24.87,7651200,6.22
1996-10-21,26.50,26.62,25.50,25.62,6712000,6.41
1996-10-18,26.50,26.62,26.00,26.56,13681200,6.64
1996-10-17,27.50,27.75,26.37,26.37,36679200,6.59
1996-10-16,25.25,26.12,24.62,25.75,11975200,6.44
1996-10-15,25.75,25.87,25.00,25.25,12970000,6.31
1996-10-14,24.50,25.37,24.25,25.25,9649200,6.31
1996-10-11,24.37,24.62,24.00,24.25,4327600,6.06
1996-10-10,23.87,24.50,23.75,24.19,9883200,6.05
1996-10-09,23.37,23.62,22.87,23.00,3044800,5.75
1996-10-08,23.50,24.25,23.25,23.25,6802000,5.81
1996-10-07,23.00,23.37,22.87,23.12,3428800,5.78
1996-10-04,22.87,23.12,22.12,22.81,4770000,5.70
1996-10-03,23.62,23.75,22.37,22.37,8140000,5.59
1996-10-02,23.62,24.62,23.12,23.62,9890000,5.91
1996-10-01,22.00,24.75,22.00,24.62,19269200,6.16
1996-09-30,22.12,22.37,22.12,22.19,3058000,5.55
1996-09-27,22.25,22.37,22.12,22.31,2932000,5.58
1996-09-26,22.37,22.50,22.25,22.37,3693600,5.59
1996-09-25,22.50,22.62,22.00,22.37,3902400,5.59
1996-09-24,22.37,22.87,22.37,22.50,5143600,5.62
1996-09-23,22.87,22.87,22.37,22.37,1653600,5.59
1996-09-20,23.37,23.50,22.75,22.87,5330800,5.72
1996-09-19,23.62,23.62,23.37,23.37,4282000,5.84
1996-09-18,23.00,24.12,22.87,23.50,12631200,5.88
1996-09-17,22.87,23.12,22.50,23.00,7487600,5.75
1996-09-16,21.50,23.00,21.37,22.37,8747600,5.59
1996-09-13,20.37,21.25,20.37,21.00,5967600,5.25
1996-09-12,21.00,21.12,20.25,20.37,9340000,5.09
1996-09-11,21.50,21.75,21.00,21.12,5266800,5.28
1996-09-10,22.12,22.12,21.50,21.50,5562000,5.38
1996-09-09,22.62,22.75,21.87,22.00,5302400,5.50
1996-09-06,23.12,23.25,22.62,23.00,8602000,5.75
1996-09-05,23.50,23.75,22.87,22.87,9999200,5.72
1996-09-04,23.87,24.62,23.87,24.12,3636400,6.03
1996-09-03,24.12,24.37,23.87,24.12,2461200,6.03
1996-08-30,24.75,24.75,24.25,24.25,3784800,6.06
1996-08-29,24.87,24.87,24.37,24.50,3829200,6.12
1996-08-28,24.87,25.00,24.50,24.87,5844400,6.22
1996-08-27,24.12,25.00,24.00,24.86,10339200,6.22
1996-08-26,23.87,24.12,23.50,24.12,3204400,6.03
1996-08-23,23.00,24.00,23.00,23.87,7281200,5.97
1996-08-22,23.00,23.25,22.87,23.25,3138000,5.81
1996-08-21,23.50,23.62,22.87,23.00,4052400,5.75
1996-08-20,23.87,23.87,23.37,23.50,7564400,5.88
1996-08-19,22.37,23.62,22.37,23.62,8084400,5.91
1996-08-16,22.62,22.62,22.12,22.50,5075600,5.62
1996-08-15,22.62,22.75,22.25,22.25,3845600,5.56
1996-08-14,22.62,23.00,22.62,22.75,2570000,5.69
1996-08-13,22.87,23.12,22.37,22.50,3706400,5.62
1996-08-12,23.37,23.62,22.37,23.00,5408000,5.75
1996-08-09,22.25,23.37,22.12,23.12,8243600,5.78
1996-08-08,22.37,22.37,21.87,22.12,3640000,5.53
1996-08-07,21.75,22.62,21.62,22.37,8892400,5.59
1996-08-06,21.00,21.50,20.75,21.50,3354800,5.38
1996-08-05,21.62,21.87,20.87,21.00,3612000,5.25
1996-08-02,21.62,22.00,21.25,21.62,4574800,5.41
1996-08-01,22.00,22.00,21.12,21.25,3942400,5.31
1996-07-31,21.25,22.00,21.25,22.00,3332400,5.50
1996-07-30,22.62,22.75,21.25,21.37,6766800,5.34
1996-07-29,22.00,22.50,21.75,22.25,7005600,5.56
1996-07-26,21.50,22.00,21.12,22.00,4426800,5.50
1996-07-25,21.12,21.37,20.75,21.00,4090800,5.25
1996-07-24,20.00,21.00,19.87,20.81,9448800,5.20
1996-07-23,20.50,20.62,20.25,20.50,4651200,5.12
1996-07-22,20.87,20.87,20.00,20.25,5456400,5.06
1996-07-19,20.87,21.00,20.75,20.75,9510000,5.19
1996-07-18,21.50,21.75,20.36,20.87,32058800,5.22
1996-07-17,17.37,17.50,16.62,16.87,8355600,4.22
1996-07-16,17.37,17.37,16.00,16.87,10334400,4.22
1996-07-15,18.12,18.12,17.12,17.19,4779200,4.30
1996-07-12,18.37,18.37,17.25,18.06,9610800,4.51
1996-07-11,18.75,18.87,17.37,17.87,10420000,4.47
1996-07-10,19.12,19.50,18.75,18.75,6055200,4.69
1996-07-09,19.50,19.62,19.00,19.00,6723600,4.75
1996-07-08,19.62,19.87,19.00,19.12,6762000,4.78
1996-07-05,19.37,19.75,19.25,19.50,3808800,4.88
1996-07-03,20.37,20.37,19.37,19.37,10323200,4.84
1996-07-02,21.37,21.50,21.00,21.00,3189200,5.25
1996-07-01,21.12,21.50,21.00,21.50,4732400,5.38
1996-06-28,20.87,21.00,20.62,21.00,4138000,5.25
1996-06-27,20.00,21.00,19.75,20.62,8202400,5.16
1996-06-26,20.62,20.75,19.62,19.87,14440800,4.97
1996-06-25,22.12,22.25,20.37,20.62,8831200,5.16
1996-06-24,22.62,22.62,22.12,22.25,4398000,5.56
1996-06-21,22.87,22.87,22.37,22.62,5792000,5.66
1996-06-20,23.37,23.37,22.50,22.75,5260800,5.69
1996-06-19,23.12,23.37,22.62,23.12,4803600,5.78
1996-06-18,23.62,23.75,22.62,22.75,7979200,5.69
1996-06-17,24.12,24.12,23.62,23.62,4052000,5.91
1996-06-14,24.75,24.75,23.87,23.94,5186800,5.99
1996-06-13,24.37,24.92,24.00,24.62,6856800,6.16
1996-06-12,24.50,24.50,24.00,24.25,5440000,6.06
1996-06-11,24.25,24.25,24.00,24.00,5481200,6.00
1996-06-10,24.37,24.50,24.00,24.12,3820800,6.03
1996-06-07,24.00,24.37,23.50,24.37,9565200,6.09
1996-06-06,25.00,25.25,24.12,24.25,12938800,6.06
1996-06-05,25.37,25.50,24.25,25.12,18228000,6.28
1996-06-04,24.00,24.37,23.87,24.19,27235600,6.05
1996-06-03,25.87,26.00,24.75,24.75,4481200,6.19
1996-05-31,25.62,26.62,25.50,26.12,5813600,6.53
1996-05-30,24.87,25.75,24.75,25.50,3703600,6.38
1996-05-29,26.25,26.25,24.75,24.87,7840000,6.22
1996-05-28,26.75,27.25,26.37,26.37,3658800,6.59
1996-05-24,26.25,26.87,26.12,26.75,4046800,6.69
1996-05-23,26.12,26.62,25.75,26.25,4447600,6.56
1996-05-22,27.37,27.37,25.75,26.06,7215600,6.51
1996-05-21,28.00,28.12,27.12,27.12,4088000,6.78
1996-05-20,27.87,28.12,27.62,27.94,3028800,6.99
1996-05-17,28.37,28.37,27.50,27.62,4405600,6.91
1996-05-16,28.25,28.62,27.87,28.37,4648800,7.09
1996-05-15,27.87,28.87,27.75,28.50,10442400,7.12
1996-05-14,27.75,28.00,27.50,27.50,7068000,6.88
1996-05-13,27.12,27.62,26.62,27.06,6701200,6.76
1996-05-10,26.25,27.37,26.00,27.25,3966400,6.81
1996-05-09,26.37,26.50,25.75,26.12,3515600,6.53
1996-05-08,27.25,27.25,25.62,26.75,6688800,6.69
1996-05-07,26.37,27.37,26.25,26.87,12641200,6.72
1996-05-06,24.87,25.87,24.75,25.62,10349200,6.41
1996-05-03,24.12,24.12,23.50,23.87,3892400,5.97
1996-05-02,24.50,24.50,23.50,23.75,6728000,5.94
1996-05-01,24.37,24.75,24.12,24.37,4039200,6.09
1996-04-30,24.87,24.87,24.12,24.37,4881200,6.09
1996-04-29,25.00,25.00,24.50,24.75,4324800,6.19
1996-04-26,25.00,25.12,24.62,24.75,6759200,6.19
1996-04-25,24.37,24.87,24.12,24.87,6245200,6.22
1996-04-24,24.62,24.75,24.19,24.25,4596800,6.06
1996-04-23,25.12,25.25,24.62,24.75,6086400,6.19
1996-04-22,25.25,25.50,24.87,25.12,3973200,6.28
1996-04-19,24.62,25.12,24.62,25.06,3655600,6.26
1996-04-18,25.37,25.39,24.25,24.75,7780800,6.19
1996-04-17,25.87,26.00,25.12,25.25,3056400,6.31
1996-04-16,25.87,26.00,25.62,25.87,3634400,6.47
1996-04-15,25.50,25.75,25.00,25.75,5515600,6.44
1996-04-12,25.87,25.87,25.37,25.50,2924400,6.38
1996-04-11,26.12,26.25,25.50,25.75,3526400,6.44
1996-04-10,26.12,26.50,25.87,26.00,6242400,6.50
1996-04-09,24.87,26.50,24.37,26.00,8415600,6.50
1996-04-08,23.87,24.50,23.75,24.37,6046400,6.09
1996-04-04,24.62,24.62,24.00,24.12,3092000,6.03
1996-04-03,25.12,25.12,24.33,24.56,2591200,6.14
1996-04-02,25.62,25.62,24.87,25.00,3635600,6.25
1996-04-01,25.12,25.87,24.52,25.50,5680000,6.38
1996-03-29,24.25,24.75,23.75,24.56,5962400,6.14
1996-03-28,24.75,25.62,24.12,24.19,10572000,6.05
1996-03-27,23.25,25.25,23.00,25.25,15338800,6.31
1996-03-26,24.00,24.50,23.62,23.87,5755600,5.97
1996-03-25,25.50,25.75,24.00,24.00,5887600,6.00
1996-03-22,25.25,25.37,24.87,25.37,3842400,6.34
1996-03-21,25.50,25.50,25.00,25.12,3932400,6.28
1996-03-20,25.75,25.75,25.12,25.25,4154800,6.31
1996-03-19,26.37,26.50,25.62,25.75,4442400,6.44
1996-03-18,25.94,26.12,25.75,26.12,3907600,6.53
1996-03-15,26.00,26.00,25.50,25.87,3632400,6.47
1996-03-14,25.87,25.87,25.50,25.62,3342400,6.41
1996-03-13,25.87,26.12,25.62,25.75,3560000,6.44
1996-03-12,26.00,26.37,25.62,25.81,3453200,6.45
1996-03-11,26.25,26.37,25.75,25.87,4544800,6.47
1996-03-08,25.75,26.25,25.00,26.00,5322400,6.50
1996-03-07,26.25,26.37,25.37,25.81,9292400,6.45
1996-03-06,26.75,26.87,26.12,26.19,3547600,6.55
1996-03-05,26.50,26.75,26.25,26.62,4246800,6.66
1996-03-04,27.25,27.37,26.25,26.25,6708800,6.56
1996-03-01,27.62,27.62,26.62,26.87,8263200,6.72
1996-02-29,27.50,27.75,27.25,27.50,4049200,6.88
1996-02-28,28.87,28.87,27.62,27.75,6728800,6.94
1996-02-27,29.87,29.87,28.50,28.62,5331200,7.16
1996-02-26,30.00,30.12,29.50,29.50,4238000,7.38
1996-02-23,29.87,30.25,29.62,29.87,6205200,7.47
1996-02-22,30.00,30.12,29.62,29.87,6588000,7.47
1996-02-21,29.37,29.75,29.12,29.62,7924400,7.41
1996-02-20,28.00,29.50,28.00,29.00,13473200,7.25
1996-02-16,28.12,28.37,27.50,27.50,5602400,6.88
1996-02-15,27.62,28.12,27.37,28.00,4360000,7.00
1996-02-14,28.25,28.25,27.44,27.62,5843600,6.91
1996-02-13,28.00,28.87,27.87,28.12,8161200,7.03
1996-02-12,28.12,28.50,28.00,28.37,6948800,7.09
1996-02-09,27.87,28.50,27.62,27.75,7360800,6.94
1996-02-08,27.50,28.12,27.50,27.87,9420800,6.97
1996-02-07,29.75,29.75,27.75,28.25,12885200,7.06
1996-02-06,29.25,30.00,29.25,29.62,8101200,7.41
1996-02-05,29.69,29.75,29.00,29.25,11396400,7.31
1996-02-02,28.87,29.62,28.75,29.25,19865600,7.31
1996-02-01,27.50,28.37,27.50,28.37,11902400,7.09
1996-01-31,27.75,28.00,27.37,27.62,11736800,6.91
1996-01-30,27.00,28.12,26.86,27.31,22246800,6.83
1996-01-29,29.00,29.75,28.75,29.12,11900000,7.28
1996-01-26,30.37,31.25,28.62,30.62,26297600,7.66
1996-01-25,31.75,32.00,30.12,30.25,15911200,7.56
1996-01-24,32.13,32.25,31.75,32.25,23438800,8.06
1996-01-23,33.75,34.00,31.00,31.62,35305200,7.91
1996-01-22,29.75,31.00,29.25,30.50,17852400,7.62
1996-01-19,31.00,31.75,29.37,29.87,29623600,7.47
1996-01-18,32.88,33.38,30.37,31.94,24955200,7.99
1996-01-17,34.38,34.38,33.75,34.00,8445200,8.50
1996-01-16,34.38,34.75,33.63,34.56,12606400,8.64
1996-01-15,33.75,34.50,33.38,34.13,12971200,8.53
1996-01-12,34.75,34.75,33.25,33.88,14370000,8.47
1996-01-11,32.63,35.00,32.38,35.00,27041200,8.75
1996-01-10,32.50,34.75,32.25,34.25,13057600,8.56
1996-01-09,34.63,34.63,32.75,32.75,8978800,8.19
1996-01-08,34.50,35.50,34.00,34.63,4341200,8.66
1996-01-05,31.62,34.25,31.37,34.25,15929200,8.56
1996-01-04,32.38,32.38,31.37,31.56,10721200,7.89
1996-01-03,32.00,32.88,31.87,32.13,15368800,8.03
1996-01-02,32.25,32.25,31.75,32.13,4983200,8.03
1995-12-29,32.00,32.38,31.62,31.87,10874400,7.97
1995-12-28,32.13,32.75,31.87,32.00,8933200,8.00
1995-12-27,32.13,33.38,31.87,32.38,9609200,8.10
1995-12-26,32.50,32.50,31.75,32.06,4994800,8.02
1995-12-22,32.63,32.88,32.13,32.25,8392400,8.06
1995-12-21,32.75,32.75,31.62,32.50,11893200,8.12
1995-12-20,33.50,33.63,32.50,32.63,13074400,8.16
1995-12-19,32.75,33.25,32.25,32.75,15403600,8.19
1995-12-18,35.13,35.25,31.87,32.25,23807600,8.06
1995-12-15,35.50,36.63,34.38,35.25,25960000,8.81
1995-12-14,38.88,39.38,38.00,38.25,11928000,9.56
1995-12-13,38.25,39.00,36.75,38.38,24472400,9.60
1995-12-12,38.63,38.63,38.00,38.00,6353200,9.50
1995-12-11,39.50,39.63,38.38,38.63,4003200,9.66
1995-12-08,38.75,39.38,37.88,39.38,5053200,9.85
1995-12-07,38.75,38.75,37.88,38.56,5084800,9.64
1995-12-06,39.75,39.88,38.38,38.75,7195200,9.69
1995-12-05,38.50,39.88,38.25,39.50,13000000,9.88
1995-12-04,40.13,40.13,39.00,39.50,17171200,9.88
1995-12-01,38.00,38.25,37.13,37.63,7300800,9.41
1995-11-30,38.88,39.00,38.00,38.13,6247600,9.53
1995-11-29,40.13,40.13,39.00,39.25,3782000,9.81
1995-11-28,39.38,40.13,39.25,40.00,6305200,10.00
1995-11-27,40.63,40.63,39.38,39.38,4148800,9.85
1995-11-24,38.88,40.38,38.75,40.19,3930800,10.05
1995-11-22,38.63,39.25,38.50,38.63,3533600,9.66
1995-11-21,38.75,38.75,37.88,38.63,6845200,9.66
1995-11-20,40.25,40.25,38.50,38.63,5314400,9.63
1995-11-17,40.00,40.38,39.75,40.13,4607600,10.00
1995-11-16,40.88,41.50,39.50,39.94,8102000,9.95
1995-11-15,42.00,42.00,40.13,41.00,8874400,10.22
1995-11-14,41.00,42.50,41.00,41.50,14560000,10.34
1995-11-13,40.25,41.25,40.00,40.88,11343200,10.19
1995-11-10,39.38,40.25,38.88,39.75,7973200,9.91
1995-11-09,39.75,40.00,38.88,39.38,9295200,9.81
1995-11-08,39.75,41.00,38.75,38.88,12823600,9.69
1995-11-07,37.75,40.50,37.50,39.63,26310800,9.88
1995-11-06,36.50,38.75,36.38,38.13,11143200,9.50
1995-11-03,36.75,36.88,35.88,36.50,6413200,9.10
1995-11-02,36.88,36.88,36.25,36.63,5464400,9.13
1995-11-01,36.63,37.13,35.50,36.63,6913200,9.13
1995-10-31,35.25,36.63,35.13,36.31,10334400,9.05
1995-10-30,34.88,35.25,34.63,35.25,6291200,8.79
1995-10-27,34.88,34.88,34.13,34.75,5523200,8.66
1995-10-26,34.88,35.00,34.50,34.88,4503600,8.69
1995-10-25,35.25,35.38,34.75,34.75,4761200,8.66
1995-10-24,35.50,35.50,34.88,35.13,7638800,8.76
1995-10-23,35.13,35.13,34.75,35.13,7078000,8.76
1995-10-20,35.25,35.25,34.63,35.13,13818800,8.76
1995-10-19,35.88,36.13,34.75,34.75,33761200,8.66
1995-10-18,37.00,39.56,36.75,37.38,18311200,9.32
1995-10-17,36.50,36.88,35.88,36.63,6390000,9.13
1995-10-16,36.25,37.00,35.88,36.13,6515200,9.00
1995-10-13,35.75,36.88,35.50,36.00,8422000,8.97
1995-10-12,35.00,35.38,34.75,35.31,5803200,8.80
1995-10-11,35.25,35.63,34.13,34.88,11893200,8.69
1995-10-10,34.38,35.00,33.63,34.69,14303600,8.65
1995-10-09,35.38,35.75,34.38,34.81,13320800,8.68
1995-10-06,36.75,37.00,35.63,35.69,11058000,8.89
1995-10-05,36.25,36.63,35.88,36.50,8737600,9.10
1995-10-04,36.63,37.00,36.00,36.38,9532000,9.07
1995-10-03,38.13,38.50,37.13,37.63,10368000,9.38
1995-10-02,37.75,38.50,37.50,37.63,14000000,9.38
1995-09-29,38.00,38.25,36.88,37.25,10123200,9.28
1995-09-28,36.50,37.88,36.50,37.75,11843600,9.41
1995-09-27,37.50,37.50,34.75,36.25,16135600,9.03
1995-09-26,37.75,37.88,37.13,37.38,8961200,9.32
1995-09-25,38.25,38.27,37.38,37.52,11267600,9.35
1995-09-22,36.88,37.25,36.38,37.06,14258000,9.24
1995-09-21,36.50,37.50,36.38,37.00,12407600,9.22
1995-09-20,37.25,37.38,36.50,36.63,11500800,9.13
1995-09-19,36.75,37.13,36.13,36.75,17512400,9.16
1995-09-18,36.38,36.81,35.88,36.69,22216400,9.14
1995-09-15,37.38,39.88,35.50,35.88,43286800,8.94
1995-09-14,41.38,41.63,39.75,40.00,19675600,9.97
1995-09-13,42.88,43.38,42.00,42.38,11530800,10.56
1995-09-12,44.50,44.88,42.63,42.94,11658800,10.70
1995-09-11,44.88,45.50,44.25,44.25,6160800,11.03
1995-09-08,44.75,44.88,44.50,44.75,6243200,11.15
1995-09-07,44.00,45.31,43.75,44.75,9373600,11.15