block-explorer/webroot/amcharts/plugins/dataloader/examples/data/MSFT.csv

Date,Open,High,Low,Close,Volume,Adj Close
2014-08-08,43.23,43.32,42.91,43.20,28942700,43.20
2014-08-07,42.84,43.45,42.65,43.23,30314900,43.23
2014-08-06,42.74,43.17,42.21,42.74,24634000,42.74
2014-08-05,43.31,43.46,42.83,43.08,26266400,43.08
2014-08-04,42.97,43.47,42.81,43.37,34244200,43.37
2014-08-01,43.21,43.25,42.60,42.86,31170300,42.86
2014-07-31,43.38,43.69,43.08,43.16,31537500,43.16
2014-07-30,44.07,44.10,43.29,43.58,31921400,43.58
2014-07-29,43.91,44.09,43.64,43.89,27763100,43.89
2014-07-28,44.36,44.51,43.93,43.97,29684200,43.97
2014-07-25,44.30,44.66,44.30,44.50,26701500,44.50
2014-07-24,44.93,45.00,44.32,44.40,30696100,44.40
2014-07-23,45.45,45.45,44.62,44.87,52362900,44.87
2014-07-22,45.00,45.15,44.59,44.83,43020800,44.83
2014-07-21,44.56,45.16,44.22,44.84,37583900,44.84
2014-07-18,44.65,44.84,44.25,44.69,43397400,44.69
2014-07-17,45.45,45.71,44.25,44.53,82162300,44.53
2014-07-16,42.51,44.31,42.48,44.08,63318000,44.08
2014-07-15,42.33,42.47,42.03,42.45,28748700,42.45
2014-07-14,42.22,42.45,42.04,42.14,21881100,42.14
2014-07-11,41.70,42.09,41.48,42.09,24083000,42.09
2014-07-10,41.37,42.00,41.05,41.69,21854700,41.69
2014-07-09,41.98,41.99,41.53,41.67,18375700,41.67
2014-07-08,41.87,42.00,41.61,41.78,31218200,41.78
2014-07-07,41.75,42.12,41.71,41.99,21952400,41.99
2014-07-03,41.91,41.99,41.56,41.80,15969300,41.80
2014-07-02,41.73,41.90,41.53,41.90,20208100,41.90
2014-07-01,41.86,42.15,41.69,41.87,26917000,41.87
2014-06-30,42.17,42.21,41.70,41.70,30793100,41.70
2014-06-27,41.61,42.29,41.51,42.25,74640000,42.25
2014-06-26,41.93,41.94,41.43,41.72,23604400,41.72
2014-06-25,41.70,42.05,41.46,42.03,20049100,42.03
2014-06-24,41.83,41.94,41.56,41.75,26509100,41.75
2014-06-23,41.73,42.00,41.69,41.99,18732000,41.99
2014-06-20,41.45,41.83,41.38,41.68,47764900,41.68
2014-06-19,41.57,41.77,41.33,41.51,19828200,41.51
2014-06-18,41.61,41.74,41.18,41.65,27097000,41.65
2014-06-17,41.29,41.91,40.34,41.68,22480500,41.68
2014-06-16,41.04,41.61,41.04,41.50,24127400,41.50
2014-06-13,41.10,41.57,40.86,41.23,26310000,41.23
2014-06-12,40.81,40.88,40.29,40.58,29818900,40.58
2014-06-11,40.93,41.07,40.77,40.86,17635400,40.86
2014-06-10,41.03,41.16,40.86,41.11,15106500,41.11
2014-06-09,41.39,41.48,41.02,41.27,15019200,41.27
2014-06-06,41.48,41.66,41.24,41.48,24043600,41.48
2014-06-05,40.59,41.25,40.40,41.21,31865200,41.21
2014-06-04,40.21,40.37,39.86,40.32,23209000,40.32
2014-06-03,40.60,40.68,40.25,40.29,18068900,40.29
2014-06-02,40.95,41.09,40.68,40.79,18504300,40.79
2014-05-30,40.45,40.97,40.25,40.94,34567600,40.94
2014-05-29,40.15,40.35,39.91,40.34,19888200,40.34
2014-05-28,40.14,40.19,39.82,40.01,25711500,40.01
2014-05-27,40.26,40.26,39.81,40.19,26160600,40.19
2014-05-23,40.37,40.37,40.00,40.12,18020000,40.12
2014-05-22,40.29,40.35,39.85,40.10,20201800,40.10
2014-05-21,39.80,40.35,39.74,40.35,22398700,40.35
2014-05-20,39.68,39.94,39.46,39.68,21320900,39.68
2014-05-19,39.61,39.82,39.46,39.75,24537400,39.75
2014-05-16,39.67,39.84,39.27,39.83,29867100,39.83
2014-05-15,40.09,40.40,39.51,39.60,37793200,39.60
2014-05-14,40.30,40.45,40.05,40.24,18818700,40.24
2014-05-13,39.92,40.50,39.85,40.42,27004800,40.42
2014-05-12,39.74,40.02,39.65,39.97,22782600,39.69
2014-05-09,39.54,39.85,39.37,39.54,29647600,39.26
2014-05-08,39.34,39.90,38.97,39.64,32120400,39.36
2014-05-07,39.22,39.51,38.51,39.42,41744500,39.14
2014-05-06,39.29,39.35,38.95,39.06,27112400,38.79
2014-05-05,39.52,39.64,39.30,39.43,22460900,39.15
2014-05-02,40.31,40.34,39.66,39.69,43416600,39.41
2014-05-01,40.24,40.36,39.95,40.00,28787400,39.72
2014-04-30,40.40,40.50,40.17,40.40,35458700,40.12
2014-04-29,41.10,41.19,40.39,40.51,29636200,40.23
2014-04-28,40.14,41.29,40.09,40.87,50610200,40.58
2014-04-25,40.29,40.68,39.75,39.91,56876800,39.63
2014-04-24,39.74,39.97,39.30,39.86,42381600,39.58
2014-04-23,39.99,39.99,39.47,39.69,24602800,39.41
2014-04-22,39.96,40.14,39.83,39.99,27056700,39.71
2014-04-21,40.13,40.15,39.79,39.94,22221200,39.66
2014-04-17,40.01,40.20,39.51,40.01,36689400,39.73
2014-04-16,40.06,40.42,39.91,40.40,30615800,40.12
2014-04-15,39.34,39.96,39.05,39.75,33968700,39.47
2014-04-14,39.11,39.41,38.90,39.18,32006600,38.91
2014-04-11,39.00,39.79,39.00,39.21,34330200,38.94
2014-04-10,40.44,40.69,39.09,39.36,45960800,39.08
2014-04-09,39.93,40.55,39.88,40.47,27398700,40.19
2014-04-08,39.75,39.93,39.20,39.82,35918600,39.54
2014-04-07,39.96,40.27,39.74,39.80,37559600,39.52
2014-04-04,41.25,41.39,39.64,39.87,51409600,39.59
2014-04-03,41.29,41.29,40.71,41.01,30139600,40.72
2014-04-02,41.44,41.66,41.17,41.35,28666700,41.06
2014-04-01,41.15,41.59,41.07,41.42,32605000,41.13
2014-03-31,40.43,41.50,40.40,40.99,46886300,40.70
2014-03-28,39.79,40.64,39.68,40.30,43472700,40.02
2014-03-27,39.74,39.97,39.34,39.36,35369200,39.08
2014-03-26,40.48,40.71,39.60,39.79,41977500,39.51
2014-03-25,40.66,40.99,39.96,40.34,43193100,40.06
2014-03-24,40.34,40.64,39.86,40.50,46098400,40.22
2014-03-21,40.72,40.94,40.01,40.16,80721800,39.88
2014-03-20,39.25,40.65,39.24,40.33,59269800,40.05
2014-03-19,39.47,39.55,38.91,39.27,35597200,38.99
2014-03-18,38.26,39.90,38.22,39.55,64063900,39.27
2014-03-17,37.90,38.41,37.79,38.05,20479600,37.78
2014-03-14,37.65,38.14,37.51,37.70,27195600,37.44
2014-03-13,38.42,38.45,37.64,37.89,32169700,37.62
2014-03-12,37.80,38.43,37.79,38.27,30494100,38.00
2014-03-11,37.87,38.23,37.72,38.02,25216400,37.75
2014-03-10,37.99,38.01,37.72,37.82,19006600,37.56
2014-03-07,38.28,38.36,37.69,37.90,26591600,37.63
2014-03-06,38.14,38.24,37.89,38.15,23582200,37.88
2014-03-05,38.25,38.27,37.93,38.11,20520100,37.84
2014-03-04,38.20,38.48,38.07,38.41,26802400,38.14
2014-03-03,37.92,38.13,37.49,37.78,29717500,37.52
2014-02-28,37.98,38.46,37.82,38.31,41215000,38.04
2014-02-27,37.45,37.89,37.23,37.86,33903400,37.59
2014-02-26,37.58,37.74,37.19,37.47,41041800,37.21
2014-02-25,37.61,37.85,37.35,37.54,30736500,37.28
2014-02-24,37.69,37.98,37.54,37.69,32085100,37.43
2014-02-21,37.94,38.35,37.86,37.98,38021300,37.71
2014-02-20,37.57,37.87,37.40,37.75,27526100,37.49
2014-02-19,37.22,37.75,37.21,37.51,29750400,37.25
2014-02-18,37.63,37.78,37.41,37.42,32834000,37.16
2014-02-14,37.39,37.78,37.33,37.62,31407500,37.08
2014-02-13,37.33,37.86,37.33,37.61,37635500,37.07
2014-02-12,37.35,37.60,37.30,37.47,27051800,36.93
2014-02-11,36.88,37.26,36.86,37.17,32141400,36.63
2014-02-10,36.63,36.80,36.29,36.80,26767000,36.27
2014-02-07,36.32,36.59,36.01,36.56,33260500,36.03
2014-02-06,35.80,36.25,35.69,36.18,35351800,35.66
2014-02-05,36.29,36.47,35.80,35.82,55814400,35.30
2014-02-04,36.97,37.19,36.25,36.35,54697900,35.83
2014-02-03,37.74,37.99,36.43,36.48,64063100,35.95
2014-01-31,36.95,37.89,36.56,37.84,93162300,37.30
2014-01-30,36.79,36.88,36.23,36.86,35036300,36.33
2014-01-29,35.98,36.88,35.90,36.66,52745900,36.13
2014-01-28,36.12,36.39,35.75,36.27,36205500,35.75
2014-01-27,36.87,36.89,35.98,36.03,44420800,35.51
2014-01-24,37.45,37.55,36.53,36.81,76395500,36.28
2014-01-23,36.09,36.13,35.52,36.06,43954000,35.54
2014-01-22,36.26,36.32,35.75,35.93,21904300,35.41
2014-01-21,36.82,36.82,36.06,36.17,31567300,35.65
2014-01-17,36.83,36.83,36.15,36.38,46267500,35.86
2014-01-16,36.69,37.00,36.31,36.89,38018700,36.36
2014-01-15,35.90,36.79,35.85,36.76,44812600,36.23
2014-01-14,34.73,35.88,34.63,35.78,41623300,35.26
2014-01-13,35.99,36.02,34.83,34.98,45901900,34.48
2014-01-10,35.90,36.15,35.75,36.04,40548800,35.52
2014-01-09,35.88,35.91,35.40,35.53,36516300,35.02
2014-01-08,36.00,36.14,35.58,35.76,59971700,35.25
2014-01-07,36.33,36.49,36.21,36.41,35802800,35.89
2014-01-06,36.85,36.89,36.11,36.13,43603700,35.61
2014-01-03,37.20,37.22,36.60,36.91,31134800,36.38
2014-01-02,37.35,37.40,37.10,37.16,30632200,36.63
2013-12-31,37.40,37.58,37.22,37.41,17503500,36.87
2013-12-30,37.22,37.38,36.90,37.29,16290500,36.75
2013-12-27,37.58,37.62,37.17,37.29,14563000,36.75
2013-12-26,37.20,37.49,37.17,37.44,17612800,36.90
2013-12-24,36.72,37.17,36.64,37.08,14243000,36.55
2013-12-23,36.81,36.89,36.55,36.62,25128700,36.09
2013-12-20,36.20,36.93,36.19,36.80,62649100,36.27
2013-12-19,36.51,36.55,36.08,36.25,34160100,35.73
2013-12-18,36.36,36.60,35.53,36.58,63192100,36.05
2013-12-17,36.94,37.11,36.33,36.52,45687700,35.99
2013-12-16,36.73,37.00,36.54,36.89,31734200,36.36
2013-12-13,37.42,37.45,36.62,36.69,40066100,36.16
2013-12-12,37.64,37.64,37.18,37.22,36012800,36.68
2013-12-11,38.06,38.30,37.39,37.61,39853400,37.07
2013-12-10,38.61,38.90,38.02,38.11,37828600,37.56
2013-12-09,38.56,38.87,38.37,38.71,30286000,38.15
2013-12-06,38.42,38.55,37.99,38.36,36457300,37.81
2013-12-05,38.85,38.88,37.18,38.00,116305000,37.45
2013-12-04,38.21,38.98,38.12,38.94,51983600,38.38
2013-12-03,38.14,38.49,38.08,38.31,52109800,37.76
2013-12-02,38.09,38.78,38.06,38.45,42950400,37.90
2013-11-29,37.82,38.29,37.82,38.13,22090400,37.58
2013-11-27,37.57,37.76,37.49,37.60,26002100,37.06
2013-11-26,37.57,37.65,37.35,37.35,34465300,36.81
2013-11-25,37.93,37.95,37.57,37.64,30646800,37.10
2013-11-22,37.53,37.68,37.33,37.57,27982000,37.03
2013-11-21,37.27,37.53,37.26,37.40,23064700,36.86
2013-11-20,36.92,37.41,36.86,37.08,32229900,36.55
2013-11-19,36.85,37.23,36.67,36.74,44275000,36.21
2013-11-18,37.35,37.58,37.07,37.20,53277500,36.39
2013-11-15,37.95,38.02,37.72,37.84,50601300,37.01
2013-11-14,37.87,38.13,37.72,38.02,46183700,37.19
2013-11-13,36.98,38.16,36.90,38.16,44957600,37.33
2013-11-12,37.38,37.60,37.20,37.36,31651600,36.55
2013-11-11,37.69,37.78,37.35,37.59,26872500,36.77
2013-11-08,37.67,37.78,37.34,37.78,36737800,36.96
2013-11-07,37.96,38.01,37.43,37.50,60437400,36.68
2013-11-06,37.24,38.22,37.06,38.18,88948800,37.35
2013-11-05,35.79,36.71,35.77,36.64,51681900,35.84
2013-11-04,35.59,35.98,35.55,35.94,28060700,35.16
2013-11-01,35.67,35.69,35.39,35.53,40264600,34.75
2013-10-31,35.66,35.69,35.34,35.41,41682300,34.64
2013-10-30,35.53,35.79,35.43,35.54,36997700,34.76
2013-10-29,35.63,35.72,35.26,35.52,31702200,34.75
2013-10-28,35.61,35.73,35.27,35.57,38383600,34.79
2013-10-25,35.88,36.29,35.47,35.73,113494000,34.95
2013-10-24,33.82,34.10,33.57,33.72,53209700,32.98
2013-10-23,34.35,34.49,33.67,33.76,58600500,33.02
2013-10-22,35.02,35.10,34.52,34.58,40438500,33.83
2013-10-21,34.98,35.20,34.91,34.99,27433500,34.23
2013-10-18,34.82,34.99,34.33,34.96,41811700,34.20
2013-10-17,34.45,34.99,34.37,34.92,31359200,34.16
2013-10-16,34.60,34.90,34.56,34.64,35111600,33.88
2013-10-15,34.67,34.99,34.47,34.49,47097800,33.74
2013-10-14,33.90,34.50,33.78,34.45,27757900,33.70
2013-10-11,33.68,34.14,33.68,34.13,30033300,33.39
2013-10-10,33.31,33.89,33.26,33.76,42875100,33.02
2013-10-09,33.07,33.35,32.96,33.07,35878600,32.35
2013-10-08,33.31,33.33,32.80,33.01,41017600,32.29
2013-10-07,33.60,33.71,33.20,33.30,35069300,32.57
2013-10-04,33.69,33.99,33.62,33.88,33008100,33.14
2013-10-03,33.88,34.00,33.42,33.86,38703800,33.12
2013-10-02,33.36,34.03,33.29,33.92,46946800,33.18
2013-10-01,33.35,33.61,33.30,33.58,36718700,32.85
2013-09-30,33.00,33.31,32.70,33.28,39839500,32.55
2013-09-27,32.88,33.75,32.87,33.27,55348000,32.54
2013-09-26,32.64,33.00,32.59,32.77,28504000,32.06
2013-09-25,32.49,32.80,32.40,32.51,28907500,31.80
2013-09-24,32.87,32.87,32.15,32.45,40685000,31.74
2013-09-23,32.54,32.97,32.50,32.74,39826100,32.03
2013-09-20,33.41,33.48,32.69,32.79,102904900,32.07
2013-09-19,33.48,33.68,33.32,33.64,42026600,32.91
2013-09-18,32.99,33.40,32.83,33.32,64099900,32.59
2013-09-17,33.42,33.47,32.90,32.93,84716500,32.21
2013-09-16,33.38,33.50,32.73,32.80,52839700,32.08
2013-09-13,32.77,33.07,32.51,33.03,40899000,32.31
2013-09-12,32.72,32.78,32.59,32.69,32860200,31.98
2013-09-11,32.57,32.93,32.53,32.74,39087500,32.03
2013-09-10,31.90,32.40,31.79,32.39,56881200,31.68
2013-09-09,31.22,31.79,31.20,31.66,49628500,30.97
2013-09-06,31.31,31.39,31.13,31.15,75434900,30.47
2013-09-05,31.10,31.44,30.95,31.23,71644900,30.55
2013-09-04,31.39,31.47,31.11,31.20,142320600,30.52
2013-09-03,31.75,32.07,31.29,31.88,154507000,31.18
2013-08-30,33.37,33.48,33.09,33.40,42790200,32.67
2013-08-29,32.93,33.60,32.80,33.55,45284700,32.82
2013-08-28,33.39,33.60,33.00,33.02,44257400,32.30
2013-08-27,33.52,34.10,33.15,33.26,58522300,32.53
2013-08-26,34.40,34.67,34.03,34.15,72786800,33.41
2013-08-23,35.17,35.20,34.00,34.75,225493800,33.99
2013-08-22,32.19,32.49,32.10,32.39,31169900,31.68
2013-08-21,31.61,32.01,31.54,31.61,37409100,30.92
2013-08-20,31.44,31.90,31.37,31.62,22979600,30.93
2013-08-19,31.76,31.97,31.38,31.39,27902500,30.71
2013-08-16,31.79,31.99,31.66,31.80,32866300,31.11
2013-08-15,32.00,32.18,30.84,31.79,33338000,31.10
2013-08-14,32.14,33.36,31.70,32.35,48519600,31.64
2013-08-13,32.51,32.55,32.21,32.23,39464100,31.53
2013-08-12,32.46,32.97,32.46,32.87,25493700,31.93
2013-08-09,32.77,32.90,32.47,32.70,26800700,31.76
2013-08-08,32.24,33.07,32.05,32.89,59034400,31.95
2013-08-07,31.54,32.10,31.25,32.06,38078600,31.14
2013-08-06,31.55,31.67,31.38,31.58,36331500,30.67
2013-08-05,31.90,32.00,31.64,31.70,30984000,30.79
2013-08-02,31.69,31.90,31.57,31.89,29199900,30.98
2013-08-01,32.06,32.09,31.60,31.67,42557900,30.76
2013-07-31,31.97,32.05,31.71,31.84,43898400,30.93
2013-07-30,31.78,32.12,31.55,31.85,45799500,30.94
2013-07-29,31.47,31.60,31.40,31.54,28870700,30.64
2013-07-26,31.26,31.62,31.21,31.62,38633600,30.71
2013-07-25,31.62,31.65,31.25,31.39,63213000,30.49
2013-07-24,32.04,32.19,31.89,31.96,52803100,31.04
2013-07-23,31.91,32.04,31.71,31.82,65810400,30.91
2013-07-22,31.70,32.01,31.60,32.01,79040700,31.09
2013-07-19,32.40,32.67,31.02,31.40,248428500,30.50
2013-07-18,35.72,35.89,35.22,35.44,49547100,34.42
2013-07-17,36.34,36.39,35.49,35.74,37285100,34.72
2013-07-16,36.01,36.43,35.96,36.27,36378500,35.23
2013-07-15,35.66,36.22,35.58,36.17,34142600,35.13
2013-07-12,35.58,35.73,35.28,35.67,35501200,34.65
2013-07-11,35.00,35.77,34.90,35.69,53638300,34.67
2013-07-10,34.34,34.81,34.32,34.70,29658800,33.71
2013-07-09,34.58,34.60,34.14,34.35,25318500,33.37
2013-07-08,34.35,34.59,33.98,34.33,32396900,33.35
2013-07-05,34.09,34.24,33.58,34.21,26085900,33.23
2013-07-03,33.66,34.37,33.60,34.01,15994400,33.04
2013-07-02,34.41,34.44,33.63,33.94,37630000,32.97
2013-07-01,34.75,34.99,34.33,34.36,31055400,33.38
2013-06-28,34.38,34.79,34.34,34.54,65545500,33.55
2013-06-27,34.52,34.78,34.50,34.62,28993100,33.63
2013-06-26,34.12,34.48,33.89,34.35,48665900,33.37
2013-06-25,34.08,34.38,33.46,33.67,44073400,32.71
2013-06-24,32.94,34.20,32.57,33.72,56109000,32.75
2013-06-21,33.66,33.73,33.05,33.27,85338500,32.32
2013-06-20,34.26,34.33,33.37,33.49,54493700,32.53
2013-06-19,34.96,35.09,34.59,34.59,30816200,33.60
2013-06-18,34.97,35.17,34.90,34.98,28616500,33.98
2013-06-17,34.69,35.16,34.63,35.00,49670100,34.00
2013-06-14,34.55,34.69,34.25,34.40,53192600,33.41
2013-06-13,34.99,35.02,34.59,34.72,45654900,33.72
2013-06-12,35.14,35.27,34.85,35.00,37372700,34.00
2013-06-11,35.05,35.18,34.68,34.84,39435900,33.84
2013-06-10,35.51,35.65,35.14,35.47,35994500,34.45
2013-06-07,35.25,35.78,35.06,35.67,40757300,34.65
2013-06-06,34.84,35.11,34.49,34.96,37618500,33.96
2013-06-05,34.60,34.89,34.43,34.78,46025100,33.78
2013-06-04,35.62,35.74,34.77,34.99,65529500,33.99
2013-06-03,34.92,35.63,34.83,35.59,51252600,34.57
2013-05-31,34.82,35.28,34.79,34.90,56165700,33.90
2013-05-30,34.85,35.25,34.81,35.03,51131000,34.03
2013-05-29,34.74,35.02,34.57,34.88,38412200,33.88
2013-05-28,34.42,35.18,34.41,35.02,48212100,34.02
2013-05-24,33.92,34.28,33.90,34.27,33174400,33.29
2013-05-23,34.23,34.55,33.90,34.15,51102700,33.17
2013-05-22,34.79,34.84,34.36,34.61,66047500,33.62
2013-05-21,35.10,35.27,34.72,34.85,48702400,33.85
2013-05-20,34.73,35.10,34.68,35.08,54020800,34.07
2013-05-17,34.13,34.87,34.10,34.87,60666700,33.87
2013-05-16,33.64,34.15,33.55,34.08,59382900,33.10
2013-05-15,33.45,33.90,33.43,33.85,46303900,32.88
2013-05-14,32.86,33.53,32.80,33.53,56870100,32.57
2013-05-13,32.61,33.07,32.55,33.03,36027600,31.86
2013-05-10,32.67,32.72,32.32,32.69,36394900,31.53
2013-05-09,32.85,33.00,32.59,32.66,46417800,31.50
2013-05-08,33.07,33.24,32.65,32.99,51595700,31.82
2013-05-07,33.65,33.79,33.24,33.31,43078300,32.13
2013-05-06,33.42,33.91,33.25,33.75,40978300,32.55
2013-05-03,33.23,33.52,33.08,33.49,46784600,32.30
2013-05-02,32.63,33.17,32.39,33.16,46059500,31.99
2013-05-01,32.93,33.08,32.60,32.72,54330900,31.56
2013-04-30,32.56,33.11,32.28,33.10,75165200,31.93
2013-04-29,31.80,32.68,31.77,32.61,59116400,31.45
2013-04-26,31.90,31.98,31.45,31.79,47799300,30.66
2013-04-25,31.71,32.84,31.54,31.94,110700200,30.81
2013-04-24,30.62,31.92,30.60,31.76,90946600,30.63
2013-04-23,30.70,30.90,30.38,30.60,59126900,29.52
2013-04-22,30.30,31.18,30.27,30.83,137904000,29.74
2013-04-19,29.62,30.24,29.61,29.77,99790700,28.72
2013-04-18,28.95,28.98,28.50,28.79,56906600,27.77
2013-04-17,28.85,29.04,28.60,28.83,52840700,27.81
2013-04-16,28.90,29.14,28.70,28.97,52797300,27.94
2013-04-15,28.65,28.98,28.51,28.69,56332900,27.67
2013-04-12,28.85,29.02,28.66,28.79,62886300,27.77
2013-04-11,29.10,29.20,28.73,28.94,130923200,27.91
2013-04-10,29.57,30.32,29.52,30.28,71116700,29.21
2013-04-09,28.73,29.82,28.68,29.61,77733800,28.56
2013-04-08,28.73,28.73,28.47,28.59,34759500,27.58
2013-04-05,28.22,28.78,28.11,28.70,50927300,27.68
2013-04-04,28.39,28.61,28.27,28.60,45263200,27.59
2013-04-03,28.75,28.95,28.54,28.56,35062800,27.55
2013-04-02,28.59,28.85,28.52,28.80,28456500,27.78
2013-04-01,28.64,28.66,28.36,28.61,29201100,27.60
2013-03-28,28.32,28.66,28.26,28.61,55453800,27.60
2013-03-27,28.14,28.45,28.08,28.37,36047400,27.37
2013-03-26,28.24,28.34,28.11,28.16,27824300,27.16
2013-03-25,28.30,28.35,27.96,28.16,44154000,27.16
2013-03-22,28.19,28.34,28.10,28.25,28720900,27.25
2013-03-21,28.11,28.36,28.05,28.11,34233200,27.11
2013-03-20,28.34,28.49,28.18,28.32,35447800,27.32
2013-03-19,28.12,28.22,28.03,28.18,51901600,27.18
2013-03-18,27.88,28.28,27.81,28.10,44809400,27.10
2013-03-15,28.03,28.16,27.98,28.04,92710300,27.05
2013-03-14,28.00,28.16,27.93,28.14,55914800,27.14
2013-03-13,27.87,28.02,27.75,27.92,29093400,26.93
2013-03-12,27.84,27.95,27.64,27.91,39255200,26.92
2013-03-11,27.94,27.97,27.67,27.87,36627500,26.88
2013-03-08,28.25,28.33,27.96,28.00,37667800,27.01
2013-03-07,28.11,28.28,28.01,28.14,29196700,27.14
2013-03-06,28.21,28.23,27.78,28.09,51448500,27.09
2013-03-05,28.29,28.54,28.16,28.35,41432200,27.35
2013-03-04,27.85,28.15,27.70,28.15,38157500,27.15
2013-03-01,27.72,27.98,27.52,27.95,34849700,26.96
2013-02-28,27.88,27.97,27.74,27.80,35840200,26.82
2013-02-27,27.42,28.00,27.33,27.81,36394700,26.82
2013-02-26,27.38,27.60,27.34,27.37,49923300,26.40
2013-02-25,27.97,28.05,27.37,27.37,48011800,26.40
2013-02-22,27.68,27.76,27.48,27.76,31425900,26.78
2013-02-21,27.74,27.74,27.23,27.49,49078500,26.52
2013-02-20,28.13,28.20,27.83,27.87,44110200,26.88
2013-02-19,27.88,28.09,27.80,28.05,38781400,27.06
2013-02-15,28.04,28.16,27.88,28.01,49650900,26.80
2013-02-14,27.92,28.06,27.87,28.04,32663200,26.82
2013-02-13,27.93,28.11,27.88,28.03,41715600,26.82
2013-02-12,27.88,28.00,27.75,27.88,35990900,26.67
2013-02-11,27.65,27.92,27.50,27.86,32247700,26.65
2013-02-08,27.35,27.71,27.31,27.55,33318500,26.36
2013-02-07,27.35,27.39,27.10,27.28,38028300,26.10
2013-02-06,27.38,27.54,27.25,27.34,41889600,26.15
2013-02-05,27.62,27.66,27.36,27.50,35410400,26.31
2013-02-04,27.87,28.02,27.42,27.44,50540000,26.25
2013-02-01,27.67,28.05,27.55,27.93,55565900,26.72
2013-01-31,27.79,27.97,27.40,27.45,50530000,26.26
2013-01-30,28.01,28.19,27.76,27.85,43580500,26.64
2013-01-29,27.82,28.13,27.60,28.01,49242600,26.80
2013-01-28,28.01,28.23,27.76,27.91,56056500,26.70
2013-01-25,27.58,28.23,27.39,27.88,81847700,26.67
2013-01-24,27.70,28.07,27.47,27.63,101739300,26.43
2013-01-23,27.20,27.64,27.20,27.61,50387700,26.41
2013-01-22,27.30,27.45,27.00,27.15,58650600,25.97
2013-01-18,27.10,27.29,27.04,27.25,52167700,26.07
2013-01-17,27.19,27.47,27.06,27.25,51685900,26.07
2013-01-16,27.15,27.23,27.01,27.04,41077400,25.87
2013-01-15,26.83,27.29,26.83,27.21,48244500,26.03
2013-01-14,26.90,27.08,26.76,26.89,48324400,25.72
2013-01-11,26.49,26.93,26.28,26.83,55512100,25.67
2013-01-10,26.65,26.98,26.29,26.46,71431300,25.31
2013-01-09,26.72,26.75,26.56,26.70,49047900,25.54
2013-01-08,26.75,26.79,26.46,26.55,44703100,25.40
2013-01-07,26.77,26.88,26.64,26.69,37110400,25.53
2013-01-04,27.27,27.34,26.73,26.74,52521100,25.58
2013-01-03,27.63,27.65,27.16,27.25,48294400,26.07
2013-01-02,27.25,27.73,27.15,27.62,52899300,26.42
2012-12-31,26.59,26.77,26.37,26.71,42749500,25.55
2012-12-28,26.71,26.90,26.55,26.55,28239900,25.40
2012-12-27,26.89,27.09,26.57,26.96,39394000,25.79
2012-12-26,27.03,27.20,26.70,26.86,31631100,25.70
2012-12-24,27.20,27.25,27.00,27.06,20842400,25.89
2012-12-21,27.45,27.49,27.00,27.45,98776500,26.26
2012-12-20,27.36,27.68,27.15,27.68,52607300,26.48
2012-12-19,27.69,27.73,27.25,27.31,53519900,26.13
2012-12-18,27.25,27.63,27.14,27.56,50486900,26.37
2012-12-17,26.79,27.22,26.68,27.10,42046100,25.93
2012-12-14,27.11,27.13,26.70,26.81,42077500,25.65
2012-12-13,27.32,27.52,26.95,27.11,45080100,25.93
2012-12-12,27.53,27.62,27.08,27.24,43966300,26.06
2012-12-11,27.05,27.49,27.05,27.32,52282800,26.14
2012-12-10,26.56,26.97,26.52,26.94,47031100,25.77
2012-12-07,26.82,26.82,26.37,26.46,46162100,25.31
2012-12-06,26.81,26.98,26.61,26.73,39182300,25.57
2012-12-05,26.38,26.93,26.26,26.67,68283800,25.51
2012-12-04,26.50,26.63,26.34,26.37,49777500,25.23
2012-12-03,26.78,26.82,26.40,26.43,53173800,25.28
2012-11-30,27.05,27.13,26.49,26.62,83690200,25.47
2012-11-29,27.11,27.36,26.86,26.95,69551400,25.78
2012-11-28,27.01,27.39,26.77,27.36,53018400,26.17
2012-11-27,27.36,27.38,27.04,27.08,45018600,25.91
2012-11-26,27.54,27.58,27.17,27.39,85198700,26.20
2012-11-23,27.23,27.77,27.20,27.70,57845700,26.50
2012-11-21,26.71,27.17,26.67,26.95,66360300,25.78
2012-11-20,26.76,26.80,26.46,26.71,47070400,25.55
2012-11-19,26.80,26.80,26.47,26.73,57179300,25.57
2012-11-16,26.67,26.70,26.34,26.52,64083300,25.37
2012-11-15,26.88,26.97,26.63,26.66,50955600,25.50
2012-11-14,27.24,27.29,26.80,26.84,76086100,25.68
2012-11-13,27.02,27.30,26.75,27.09,131689200,25.92
2012-11-12,28.94,29.01,28.21,28.22,61112300,26.78
2012-11-09,28.88,29.19,28.81,28.83,43291200,27.36
2012-11-08,29.12,29.37,28.80,28.81,49841800,27.34
2012-11-07,29.53,29.83,29.05,29.08,57871800,27.59
2012-11-06,29.82,30.20,29.61,29.86,43401500,28.33
2012-11-05,29.62,29.74,29.33,29.63,38070800,28.11
2012-11-02,29.59,29.77,29.33,29.50,57131600,27.99
2012-11-01,28.84,29.56,28.82,29.52,72047900,28.01
2012-10-31,28.55,28.88,28.50,28.54,69464100,27.08
2012-10-26,27.86,28.34,27.84,28.21,57790000,26.77
2012-10-25,28.19,28.20,27.86,27.88,54084300,26.45
2012-10-24,28.16,28.20,27.87,27.90,53320400,26.47
2012-10-23,27.77,28.20,27.76,28.05,64414800,26.62
2012-10-22,28.73,28.83,27.83,28.00,83374000,26.57
2012-10-19,29.05,29.08,28.50,28.64,90470800,27.18
2012-10-18,29.65,29.73,29.26,29.50,59238500,27.99
2012-10-17,29.30,29.64,29.09,29.59,44206100,28.08
2012-10-16,29.45,29.74,29.32,29.49,47739400,27.98
2012-10-15,29.37,29.72,29.25,29.51,42440200,28.00
2012-10-12,28.97,29.32,28.80,29.20,46464700,27.71
2012-10-11,29.22,29.25,28.87,28.95,41488500,27.47
2012-10-10,29.15,29.31,28.95,28.98,47227100,27.50
2012-10-09,29.68,29.74,29.18,29.28,45121100,27.78
2012-10-08,29.64,29.92,29.55,29.78,29752000,28.26
2012-10-05,30.23,30.25,29.74,29.85,41133900,28.32
2012-10-04,29.97,30.03,29.57,30.03,43634900,28.49
2012-10-03,29.75,29.99,29.67,29.86,46655900,28.33
2012-10-02,29.68,29.89,29.50,29.66,43338900,28.14
2012-10-01,29.81,29.98,29.42,29.49,54042700,27.98
2012-09-28,30.18,30.26,29.74,29.76,54229300,28.24
2012-09-27,30.17,30.40,29.89,30.16,47129900,28.62
2012-09-26,30.28,30.60,30.04,30.17,54672000,28.63
2012-09-25,30.95,31.00,30.36,30.39,54266400,28.84
2012-09-24,31.00,31.07,30.64,30.78,46825900,29.21
2012-09-21,31.43,31.61,31.09,31.19,102348900,29.59
2012-09-20,30.95,31.48,30.91,31.45,45543000,29.84
2012-09-19,31.09,31.19,31.04,31.05,48871900,29.46
2012-09-18,31.10,31.21,31.03,31.18,34542700,29.59
2012-09-17,31.19,31.26,31.04,31.21,36488500,29.61
2012-09-14,31.01,31.25,30.81,31.21,51422800,29.61
2012-09-13,30.89,31.18,30.40,30.94,45047300,29.36
2012-09-12,30.94,31.18,30.73,30.78,32775800,29.21
2012-09-11,30.69,30.91,30.61,30.79,25191800,29.22
2012-09-10,30.83,30.90,30.51,30.72,40524000,29.15
2012-09-07,31.04,31.07,30.73,30.95,42649100,29.37
2012-09-06,30.50,31.36,30.46,31.35,48371700,29.75
2012-09-05,30.22,30.53,30.21,30.39,33650000,28.84
2012-09-04,30.45,30.66,30.15,30.39,48556700,28.84
2012-08-31,30.60,30.96,30.38,30.82,36590100,29.24
2012-08-30,30.53,30.61,30.22,30.32,23982100,28.77
2012-08-29,30.65,30.75,30.44,30.65,23346800,29.08
2012-08-28,30.70,30.80,30.52,30.63,23947900,29.06
2012-08-27,30.93,30.96,30.59,30.69,34691100,29.12
2012-08-24,30.25,30.63,30.18,30.56,22943300,29.00
2012-08-23,30.39,30.40,30.08,30.26,28355600,28.71
2012-08-22,30.59,30.76,30.47,30.54,33437400,28.98
2012-08-21,30.76,30.96,30.61,30.80,28822700,29.22
2012-08-20,30.82,30.85,30.58,30.74,23737700,29.17
2012-08-17,30.92,30.92,30.59,30.90,32589900,29.32
2012-08-16,30.36,30.94,30.26,30.78,35787200,29.21
2012-08-15,30.11,30.28,30.02,30.20,24351000,28.66
2012-08-14,30.30,30.39,30.01,30.13,34551400,28.59
2012-08-13,30.35,30.46,30.16,30.39,23049100,28.65
2012-08-10,30.50,30.62,30.25,30.42,27810300,28.67
2012-08-09,30.39,30.65,30.30,30.50,24920800,28.75
2012-08-08,30.21,30.47,30.11,30.33,26257600,28.59
2012-08-07,30.07,30.35,29.87,30.26,28002900,28.52
2012-08-06,30.00,30.11,29.81,29.95,27471800,28.23
2012-08-03,29.53,29.94,29.48,29.75,35859400,28.04
2012-08-02,29.21,29.53,28.97,29.19,39520500,27.51
2012-08-01,29.59,29.65,29.21,29.41,31721800,27.72
2012-07-31,29.48,29.71,29.33,29.47,37620900,27.78
2012-07-30,29.75,29.82,29.46,29.64,28905000,27.94
2012-07-27,29.48,29.85,29.18,29.76,44242600,28.05
2012-07-26,29.23,29.50,29.09,29.16,45301400,27.49
2012-07-25,29.24,29.33,28.78,28.83,45579500,27.18
2012-07-24,29.24,29.36,28.90,29.15,47723300,27.48
2012-07-23,29.57,29.58,29.01,29.28,55151900,27.60
2012-07-20,31.00,31.05,30.05,30.12,64021700,28.39
2012-07-19,30.51,30.80,30.38,30.67,46663200,28.91
2012-07-18,29.60,30.45,29.46,30.45,41090400,28.70
2012-07-17,29.64,29.86,29.20,29.66,33771300,27.96
2012-07-16,29.48,29.53,29.04,29.44,27900600,27.75
2012-07-13,28.76,29.48,28.72,29.39,39085000,27.70
2012-07-12,29.15,29.18,28.54,28.63,63523600,26.99
2012-07-11,29.71,29.74,29.11,29.30,39184900,27.62
2012-07-10,30.08,30.22,29.51,29.74,37534100,28.03
2012-07-09,30.12,30.23,29.78,30.00,30680800,28.28
2012-07-06,30.61,30.70,29.95,30.19,38294800,28.46
2012-07-05,30.59,30.78,30.38,30.70,28801900,28.94
2012-07-03,30.23,30.76,30.17,30.76,20938100,28.99
2012-07-02,30.62,30.62,30.21,30.56,30589100,28.81
2012-06-29,30.45,30.69,30.14,30.59,55227200,28.83
2012-06-28,29.98,30.05,29.42,29.91,45328400,28.19
2012-06-27,30.19,30.50,30.03,30.17,33781700,28.44
2012-06-26,30.00,30.27,29.94,30.02,38421300,28.30
2012-06-25,30.30,30.32,29.62,29.87,42217200,28.16
2012-06-22,30.30,30.73,30.03,30.70,45098100,28.94
2012-06-21,30.96,31.14,30.06,30.14,48456600,28.41
2012-06-20,30.93,31.05,30.64,30.93,36257100,29.16
2012-06-19,30.19,31.11,30.05,30.70,75725800,28.94
2012-06-18,29.99,30.03,29.71,29.84,58679900,28.13
2012-06-15,29.59,30.08,29.49,30.02,62314400,28.30
2012-06-14,29.33,29.46,28.88,29.34,39458900,27.66
2012-06-13,29.22,29.44,29.05,29.13,32984600,27.46
2012-06-12,29.10,29.30,28.84,29.29,35337900,27.61
2012-06-11,29.73,29.81,28.82,28.90,46361900,27.24
2012-06-08,29.21,29.68,29.05,29.65,42551100,27.95
2012-06-07,29.64,29.70,29.17,29.23,37792800,27.55
2012-06-06,28.88,29.37,28.81,29.35,46860500,27.67
2012-06-05,28.51,28.75,28.39,28.51,45715400,26.87
2012-06-04,28.62,28.78,28.32,28.55,47926300,26.91
2012-06-01,28.76,28.96,28.44,28.45,56634300,26.82
2012-05-31,29.30,29.42,28.94,29.19,39134000,27.51
2012-05-30,29.35,29.48,29.12,29.34,41585500,27.66
2012-05-29,29.38,29.72,29.22,29.56,37758800,27.86
2012-05-25,29.20,29.36,29.01,29.06,29507200,27.39
2012-05-24,29.16,29.30,28.76,29.07,52575000,27.40
2012-05-23,29.35,29.40,28.64,29.11,65171000,27.44
2012-05-22,29.69,29.88,29.50,29.76,39504900,28.05
2012-05-21,29.10,29.79,29.06,29.75,38787900,28.04
2012-05-18,29.79,29.81,29.17,29.27,56205300,27.59
2012-05-17,29.99,30.21,29.71,29.72,48484000,28.01
2012-05-16,30.31,30.32,29.74,29.90,60083700,28.18
2012-05-15,30.64,30.80,30.15,30.21,61822800,28.48
2012-05-14,30.82,31.04,30.64,30.68,40528900,28.73
2012-05-11,30.69,31.54,30.69,31.16,43459300,29.18
2012-05-10,30.86,31.02,30.45,30.74,43839200,28.79
2012-05-09,30.19,30.83,30.10,30.76,50309300,28.81
2012-05-08,30.48,30.78,30.17,30.50,46328300,28.56
2012-05-07,30.70,30.86,30.57,30.65,48641400,28.70
2012-05-04,31.45,31.57,30.92,30.98,57927200,29.01
2012-05-03,31.88,31.90,31.61,31.76,31501300,29.74
2012-05-02,31.85,31.93,31.64,31.80,37385300,29.78
2012-05-01,32.05,32.34,31.95,32.01,43832300,29.98
2012-04-30,31.98,32.11,31.92,32.02,35697200,29.99
2012-04-27,32.12,32.22,31.88,31.98,41419100,29.95
2012-04-26,32.12,32.23,31.92,32.11,40308100,30.07
2012-04-25,31.92,32.32,31.87,32.20,62495500,30.15
2012-04-24,32.21,32.52,31.83,31.92,40871100,29.89
2012-04-23,32.31,32.50,32.03,32.12,61398200,30.08
2012-04-20,32.15,32.89,32.05,32.42,106045000,30.36
2012-04-19,31.13,31.68,30.94,31.01,54781200,29.04
2012-04-18,31.28,31.31,31.04,31.14,40552900,29.16
2012-04-17,31.27,31.61,31.20,31.44,34361500,29.44
2012-04-16,30.99,31.19,30.77,31.08,38124800,29.11
2012-04-13,30.89,31.16,30.72,30.81,39749200,28.85
2012-04-12,30.48,31.04,30.42,30.98,38304000,29.01
2012-04-11,30.43,30.53,30.23,30.35,43014000,28.42
2012-04-10,31.06,31.19,30.30,30.47,54131300,28.53
2012-04-09,31.22,31.40,30.97,31.10,31056400,29.12
2012-04-05,31.15,31.63,31.05,31.52,50368600,29.52
2012-04-04,31.66,31.69,31.05,31.21,49455900,29.23
2012-04-03,32.16,32.19,31.66,31.94,42752100,29.91
2012-04-02,32.22,32.46,31.95,32.29,35853600,30.24
2012-03-30,32.40,32.41,32.04,32.26,31749400,30.21
2012-03-29,32.06,32.19,31.81,32.12,37038500,30.08
2012-03-28,32.52,32.70,32.04,32.19,41344800,30.14
2012-03-27,32.65,32.70,32.40,32.52,36274900,30.45
2012-03-26,32.19,32.61,32.15,32.59,36758300,30.52
2012-03-23,32.10,32.11,31.72,32.01,35912200,29.98
2012-03-22,31.81,32.09,31.79,32.00,31749500,29.97
2012-03-21,31.96,32.15,31.82,31.91,37928600,29.88
2012-03-20,32.10,32.15,31.74,31.99,41566800,29.96
2012-03-19,32.54,32.61,32.15,32.20,44789200,30.15
2012-03-16,32.91,32.95,32.50,32.60,65626400,30.53
2012-03-15,32.79,32.94,32.58,32.85,49068300,30.76
2012-03-14,32.53,32.88,32.49,32.77,41986900,30.69
2012-03-13,32.24,32.69,32.15,32.67,48951700,30.59
2012-03-12,31.97,32.20,31.82,32.04,34073600,30.00
2012-03-09,32.10,32.16,31.92,31.99,34628400,29.96
2012-03-08,32.04,32.21,31.90,32.01,36747400,29.98
2012-03-07,31.67,31.92,31.53,31.84,34340400,29.82
2012-03-06,31.54,31.98,31.49,31.56,51932900,29.56
2012-03-05,32.01,32.05,31.62,31.80,45240000,29.78
2012-03-02,32.31,32.44,32.00,32.08,47314200,30.04
2012-03-01,31.93,32.39,31.85,32.29,77344100,30.24
2012-02-29,31.89,32.00,31.61,31.74,59323600,29.72
2012-02-28,31.41,31.93,31.38,31.87,45230600,29.85
2012-02-27,31.24,31.50,31.10,31.35,34568400,29.36
2012-02-24,31.48,31.50,31.24,31.48,35575400,29.48
2012-02-23,31.20,31.59,31.00,31.37,35034700,29.38
2012-02-22,31.45,31.68,31.18,31.27,49253200,29.28
2012-02-21,31.18,31.61,31.15,31.44,50829900,29.44
2012-02-17,31.20,31.32,30.95,31.25,70036500,29.26
2012-02-16,30.31,31.55,30.30,31.29,94705100,29.30
2012-02-15,30.33,30.39,30.03,30.05,43311300,28.14
2012-02-14,30.33,30.46,29.85,30.25,59644000,28.33
2012-02-13,30.63,30.77,30.43,30.58,33319800,28.45
2012-02-10,30.64,30.80,30.36,30.50,44605300,28.38
2012-02-09,30.68,30.80,30.48,30.77,50481600,28.63
2012-02-08,30.26,30.67,30.22,30.66,49659100,28.52
2012-02-07,30.15,30.49,30.05,30.35,39242400,28.24
2012-02-06,30.04,30.22,29.97,30.20,28039700,28.10
2012-02-03,30.14,30.40,30.09,30.24,41838500,28.13
2012-02-02,29.90,30.17,29.71,29.95,52223300,27.86
2012-02-01,29.79,30.05,29.76,29.89,67409900,27.81
2012-01-31,29.66,29.70,29.23,29.53,50572400,27.47
2012-01-30,28.97,29.62,28.83,29.61,51114800,27.55
2012-01-27,29.45,29.53,29.17,29.23,44187700,27.19
2012-01-26,29.61,29.70,29.40,29.50,49102800,27.45
2012-01-25,29.07,29.65,29.07,29.56,59231700,27.50
2012-01-24,29.47,29.57,29.18,29.34,51703300,27.30
2012-01-23,29.55,29.95,29.35,29.73,76078100,27.66
2012-01-20,28.82,29.74,28.75,29.71,165902900,27.64
2012-01-19,28.16,28.44,28.03,28.12,74053500,26.16
2012-01-18,28.31,28.40,27.97,28.23,64860600,26.26
2012-01-17,28.40,28.65,28.17,28.26,72395300,26.29
2012-01-13,27.93,28.25,27.79,28.25,60196100,26.28
2012-01-12,27.87,28.02,27.65,28.00,49370800,26.05
2012-01-11,27.43,27.98,27.37,27.72,65582400,25.79
2012-01-10,27.93,28.15,27.75,27.84,60014400,25.90
2012-01-09,28.05,28.10,27.72,27.74,59706800,25.81
2012-01-06,27.53,28.19,27.53,28.11,99455500,26.15
2012-01-05,27.38,27.73,27.29,27.68,56081400,25.75
2012-01-04,26.82,27.47,26.78,27.40,80516100,25.49
2012-01-03,26.55,26.96,26.39,26.77,64731500,24.91
2011-12-30,26.00,26.12,25.91,25.96,27395700,24.15
2011-12-29,25.95,26.05,25.86,26.02,22616900,24.21
2011-12-28,26.11,26.15,25.76,25.82,29822500,24.02
2011-12-27,25.96,26.14,25.93,26.04,21287200,24.23
2011-12-23,25.91,26.04,25.73,26.03,23205800,24.22
2011-12-22,25.82,25.86,25.48,25.81,35794100,24.01
2011-12-21,26.01,26.19,25.44,25.76,64132500,23.97
2011-12-20,25.86,26.10,25.81,26.03,60767600,24.22
2011-12-19,26.02,26.12,25.46,25.53,52258300,23.75
2011-12-16,25.67,26.17,25.63,26.00,101408100,24.19
2011-12-15,25.72,25.88,25.54,25.56,46213900,23.78
2011-12-14,25.72,25.86,25.57,25.59,47926400,23.81
2011-12-13,25.75,26.10,25.65,25.76,54581100,23.97
2011-12-12,25.41,25.57,25.29,25.51,38945900,23.73
2011-12-09,25.52,25.87,25.50,25.70,53788500,23.91
2011-12-08,25.48,25.72,25.37,25.40,60522200,23.63
2011-12-07,25.67,25.76,25.34,25.60,62667000,23.82
2011-12-06,25.81,25.87,25.61,25.66,46175300,23.87
2011-12-05,25.78,25.80,25.50,25.70,56818400,23.91
2011-12-02,25.59,25.62,25.16,25.22,52293800,23.46
2011-12-01,25.56,25.63,25.20,25.28,48545400,23.52
2011-11-30,25.37,25.59,25.14,25.58,81350900,23.80
2011-11-29,24.82,25.04,24.75,24.84,40917100,23.11
2011-11-28,24.94,24.97,24.69,24.87,46766700,23.14
2011-11-25,24.38,24.67,24.30,24.30,26164600,22.61
2011-11-23,24.61,24.79,24.47,24.47,49099700,22.77
2011-11-22,24.89,24.96,24.65,24.79,49204500,23.06
2011-11-21,25.24,25.25,24.90,25.00,61882500,23.26
2011-11-18,25.48,25.50,25.15,25.30,47626200,23.54
2011-11-17,26.01,26.04,25.44,25.54,70977500,23.76
2011-11-16,26.47,26.51,26.04,26.07,53262800,24.25
2011-11-15,26.56,26.94,26.40,26.74,43874200,24.88
2011-11-14,26.88,27.00,26.65,26.76,34199200,24.71
2011-11-11,26.58,27.08,26.57,26.91,37903000,24.85
2011-11-10,26.47,26.50,26.12,26.28,32514400,24.27
2011-11-09,26.59,26.75,26.06,26.20,62950900,24.19
2011-11-08,27.01,27.20,26.69,27.16,47822500,25.08
2011-11-07,26.21,26.82,26.13,26.80,42589700,24.75
2011-11-04,26.38,26.40,26.00,26.25,36549200,24.24
2011-11-03,26.24,26.59,25.98,26.53,65836100,24.50
2011-11-02,26.10,26.20,25.70,26.01,53533100,24.02
2011-11-01,26.19,26.32,25.86,25.99,61182600,24.00
2011-10-31,26.76,27.00,26.62,26.63,46799000,24.59
2011-10-28,27.14,27.19,26.79,26.98,57712100,24.91
2011-10-27,27.13,27.40,26.65,27.25,74512400,25.16
2011-10-26,27.03,27.06,26.10,26.59,63029900,24.55
2011-10-25,27.08,27.23,26.72,26.81,53554600,24.76
2011-10-24,27.06,27.40,27.04,27.19,56897800,25.11
2011-10-21,27.15,27.19,26.80,27.16,76620600,25.08
2011-10-20,27.26,27.34,26.40,27.04,76300200,24.97
2011-10-19,27.37,27.47,27.01,27.13,42880000,25.05
2011-10-18,26.94,27.40,26.80,27.31,52487900,25.22
2011-10-17,27.11,27.42,26.85,26.98,39453300,24.91
2011-10-14,27.31,27.50,27.02,27.27,50947700,25.18
2011-10-13,26.76,27.20,26.62,27.18,43823500,25.10
2011-10-12,27.18,27.31,26.90,26.96,52489800,24.89
2011-10-11,26.86,27.07,26.72,27.00,38826200,24.93
2011-10-10,26.58,26.97,26.47,26.94,41815300,24.88
2011-10-07,26.34,26.51,26.20,26.25,52741600,24.24
2011-10-06,25.90,26.40,25.70,26.34,55111400,24.32
2011-10-05,25.42,26.16,25.16,25.89,94061300,23.91
2011-10-04,24.30,25.39,24.26,25.34,83485400,23.40
2011-10-03,24.72,25.34,24.52,24.53,64592500,22.65
2011-09-30,25.20,25.50,24.88,24.89,54060500,22.98
2011-09-29,25.98,26.17,25.09,25.45,63407300,23.50
2011-09-28,25.93,26.37,25.51,25.58,60736200,23.62
2011-09-27,25.66,25.92,25.45,25.67,55620700,23.70
2011-09-26,25.19,25.52,24.73,25.44,51057600,23.49
2011-09-23,24.90,25.15,24.69,25.06,64768100,23.14
2011-09-22,25.30,25.65,24.60,25.06,96278300,23.14
2011-09-21,27.05,27.06,25.97,25.99,72750700,24.00
2011-09-20,27.31,27.50,26.93,26.98,49211900,24.91
2011-09-19,26.80,27.31,26.60,27.21,52324900,25.13
2011-09-16,27.05,27.27,26.83,27.12,89681500,25.04
2011-09-15,26.73,27.03,26.31,26.99,67808300,24.92
2011-09-14,26.17,26.80,25.89,26.50,66739200,24.47
2011-09-13,25.92,26.19,25.81,26.04,48792300,24.05
2011-09-12,25.44,25.93,25.27,25.89,55046100,23.91
2011-09-09,26.00,26.18,25.50,25.74,64529200,23.77
2011-09-08,26.00,26.66,25.95,26.22,65811900,24.21
2011-09-07,25.69,26.00,25.57,26.00,41961000,24.01
2011-09-06,25.20,25.59,25.11,25.51,54929300,23.56
2011-09-02,25.78,26.00,25.66,25.80,43894400,23.82
2011-09-01,26.46,26.86,26.21,26.21,60510800,24.20
2011-08-31,26.29,26.71,26.26,26.60,59300800,24.56
2011-08-30,25.73,26.43,25.70,26.23,57341400,24.22
2011-08-29,25.53,25.86,25.37,25.84,38863200,23.86
2011-08-26,24.51,25.34,24.42,25.25,71957000,23.32
2011-08-25,25.08,25.16,24.50,24.57,48192000,22.69
2011-08-24,24.65,24.93,24.42,24.90,45329700,22.99
2011-08-23,24.03,24.75,24.03,24.72,59670600,22.83
2011-08-22,24.42,24.49,23.79,23.98,54721000,22.14
2011-08-19,24.41,24.62,23.91,24.05,77397900,22.21
2011-08-18,24.57,25.09,24.03,24.67,105714200,22.78
2011-08-17,25.25,25.70,24.93,25.25,50923700,23.32
2011-08-16,25.22,25.59,25.05,25.35,54251500,23.41
2011-08-15,25.24,25.58,25.15,25.51,56529400,23.41
2011-08-12,25.13,25.34,24.65,25.10,64787100,23.03
2011-08-11,24.50,25.38,24.40,25.19,90690100,23.11
2011-08-10,24.95,25.09,24.10,24.20,127819900,22.21
2011-08-09,24.71,25.62,24.03,25.58,126268900,23.47
2011-08-08,25.02,25.60,24.39,24.48,134257200,22.46
2011-08-05,25.97,26.10,25.23,25.68,112071700,23.56
2011-08-04,26.53,26.87,25.93,25.94,92949500,23.80
2011-08-03,26.83,27.00,26.48,26.92,64581200,24.70
2011-08-02,26.98,27.45,26.76,26.80,63883100,24.59
2011-08-01,27.51,27.69,26.75,27.27,61838400,25.02
2011-07-29,27.52,27.71,27.26,27.40,104394800,25.14
2011-07-28,27.29,28.07,27.21,27.72,83761400,25.44
2011-07-27,27.88,27.99,27.20,27.33,71488700,25.08
2011-07-26,27.82,28.15,27.78,28.08,74636500,25.77
2011-07-25,27.26,28.09,27.19,27.91,108482400,25.61
2011-07-22,26.86,27.55,26.68,27.53,76380600,25.26
2011-07-21,27.04,27.31,26.65,27.10,81737400,24.87
2011-07-20,27.28,27.35,26.98,27.06,49795400,24.83
2011-07-19,26.81,27.64,26.78,27.54,86730600,25.27
2011-07-18,26.63,26.90,26.26,26.59,44501900,24.40
2011-07-15,26.47,26.93,26.47,26.78,49132400,24.57
2011-07-14,26.62,27.01,26.36,26.47,46382300,24.29
2011-07-13,26.60,26.96,26.51,26.63,40861800,24.44
2011-07-12,26.55,26.79,26.34,26.54,47319300,24.35
2011-07-11,26.62,26.80,26.49,26.63,43999800,24.44
2011-07-08,26.54,26.98,26.51,26.92,58320700,24.70
2011-07-07,26.49,26.88,26.36,26.77,51946500,24.56
2011-07-06,25.97,26.37,25.96,26.33,48744200,24.16
2011-07-05,26.10,26.15,25.90,26.03,37805300,23.89
2011-07-01,25.93,26.17,25.84,26.02,52906200,23.88
2011-06-30,25.74,26.00,25.66,26.00,52535400,23.86
2011-06-29,25.71,25.71,25.36,25.62,66051000,23.51
2011-06-28,25.30,25.92,25.16,25.80,81032100,23.67
2011-06-27,24.23,25.46,24.23,25.20,92044200,23.12
2011-06-24,24.51,24.54,24.19,24.30,101387200,22.30
2011-06-23,24.44,24.65,24.20,24.63,59470400,22.60
2011-06-22,24.60,24.81,24.59,24.65,44287300,22.62
2011-06-21,24.52,24.86,24.40,24.76,49708700,22.72
2011-06-20,24.17,24.66,24.16,24.47,54338400,22.45
2011-06-17,24.22,24.30,23.98,24.26,83320400,22.26
2011-06-16,23.75,24.10,23.65,24.00,57184100,22.02
2011-06-15,24.00,24.01,23.67,23.74,49410200,21.78
2011-06-14,24.30,24.45,24.19,24.22,42894500,22.22
2011-06-13,23.79,24.19,23.70,24.04,47572500,22.06
2011-06-10,24.02,24.02,23.69,23.71,49327200,21.76
2011-06-09,24.01,24.04,23.82,23.96,42878700,21.99
2011-06-08,23.90,24.02,23.86,23.94,42205000,21.97
2011-06-07,24.09,24.17,23.90,24.06,41112600,22.08
2011-06-06,23.89,24.25,23.77,24.01,54778700,22.03
2011-06-03,24.05,24.14,23.84,23.91,60697700,21.94
2011-06-02,24.49,24.65,24.18,24.22,51487800,22.22
2011-06-01,24.99,25.10,24.37,24.43,74033500,22.42
2011-05-31,24.96,25.06,24.70,25.01,60196300,22.95
2011-05-27,24.68,24.90,24.65,24.76,50251000,22.72
2011-05-26,24.35,25.03,24.32,24.67,78016600,22.64
2011-05-25,24.17,24.31,24.16,24.19,34904200,22.20
2011-05-24,24.20,24.29,24.04,24.15,47691800,22.16
2011-05-23,24.21,24.25,24.03,24.17,52692500,22.18
2011-05-20,24.72,24.87,24.44,24.49,45451500,22.47
2011-05-19,24.85,24.88,24.50,24.72,37783600,22.68
2011-05-18,24.53,24.74,24.25,24.69,53931100,22.66
2011-05-17,24.40,24.70,24.27,24.52,82882100,22.50
2011-05-16,24.96,25.07,24.50,24.57,91350900,22.40
2011-05-13,25.28,25.32,24.95,25.03,66812300,22.82
2011-05-12,25.35,25.39,25.10,25.32,77400000,23.08
2011-05-11,25.65,25.66,25.21,25.36,78600000,23.12
2011-05-10,25.38,25.85,25.25,25.67,120798700,23.40
2011-05-09,25.80,25.96,25.67,25.83,38696400,23.55
2011-05-06,26.07,26.22,25.75,25.87,55993000,23.58
2011-05-05,26.05,26.08,25.68,25.79,55600000,23.51
2011-05-04,25.85,26.25,25.79,26.06,73292300,23.76
2011-05-03,25.60,25.85,25.49,25.81,71892900,23.53
2011-05-02,25.94,26.00,25.48,25.66,89825600,23.39
2011-04-29,26.55,26.64,25.36,25.92,319317900,23.63
2011-04-28,26.46,26.87,26.40,26.71,80200000,24.35
2011-04-27,26.30,26.39,26.13,26.38,52689000,24.05
2011-04-26,25.74,26.44,25.67,26.19,69200000,23.88
2011-04-25,25.56,25.62,25.34,25.61,33525100,23.35
2011-04-21,25.79,25.89,25.36,25.52,46892300,23.26
2011-04-20,25.54,26.00,25.51,25.76,61608600,23.48
2011-04-19,25.00,25.17,24.87,25.15,38892400,22.93
2011-04-18,25.10,25.28,24.72,25.08,58045100,22.86
2011-04-15,25.46,25.56,25.18,25.37,65080400,23.13
2011-04-14,25.42,25.44,25.09,25.42,55239900,23.17
2011-04-13,25.65,25.87,25.56,25.63,38144700,23.36
2011-04-12,25.83,25.85,25.55,25.64,36920400,23.37
2011-04-11,26.19,26.25,25.80,25.98,34286300,23.68
2011-04-08,26.17,26.28,25.96,26.07,39887600,23.77
2011-04-07,26.19,26.26,25.97,26.20,46134700,23.88
2011-04-06,25.98,26.31,25.86,26.15,65581400,23.84
2011-04-05,25.82,26.18,25.74,25.78,73651100,23.50
2011-04-04,25.45,25.66,25.41,25.55,35433700,23.29
2011-04-01,25.53,25.53,25.31,25.48,63114200,23.23
2011-03-31,25.60,25.68,25.34,25.39,63233700,23.15
2011-03-30,25.60,25.72,25.50,25.61,41999300,23.35
2011-03-29,25.34,25.52,25.30,25.49,40763500,23.24
2011-03-28,25.66,25.72,25.38,25.41,48973200,23.16
2011-03-25,25.93,25.95,25.59,25.62,57029800,23.36
2011-03-24,25.60,25.87,25.50,25.81,38696700,23.53
2011-03-23,25.23,25.61,25.18,25.54,43969000,23.28
2011-03-22,25.30,25.46,25.23,25.30,30895600,23.06
2011-03-21,25.18,25.58,25.15,25.33,46878100,23.09
2011-03-18,25.06,25.18,24.80,24.80,85486700,22.61
2011-03-17,25.06,25.22,24.75,24.78,62497000,22.59
2011-03-16,25.22,25.28,24.68,24.79,100725400,22.60
2011-03-15,25.08,25.47,25.00,25.39,76067300,23.15
2011-03-14,25.49,25.76,25.35,25.69,54473400,23.42
2011-03-11,25.41,25.85,25.36,25.68,49905800,23.41
2011-03-10,25.62,25.71,25.35,25.41,66549500,23.16
2011-03-09,25.81,25.98,25.66,25.89,39789100,23.60
2011-03-08,25.77,26.02,25.65,25.91,50549800,23.62
2011-03-07,26.13,26.27,25.55,25.72,64980400,23.45
2011-03-04,26.22,26.24,25.80,25.95,70437200,23.66
2011-03-03,26.26,26.40,26.18,26.20,68271500,23.88
2011-03-02,26.11,26.37,26.04,26.08,48658200,23.78
2011-03-01,26.60,26.78,26.15,26.16,60055000,23.85
2011-02-28,26.69,26.86,26.51,26.58,51379900,24.23
2011-02-25,26.91,26.95,26.50,26.55,53006300,24.20
2011-02-24,26.64,27.06,26.50,26.77,64494200,24.40
2011-02-23,26.53,26.86,26.43,26.59,60234100,24.24
2011-02-22,26.78,27.10,26.52,26.59,60889000,24.24
2011-02-18,27.13,27.21,26.99,27.06,68667800,24.67
2011-02-17,26.97,27.37,26.91,27.21,57207300,24.81
2011-02-16,27.05,27.07,26.60,27.02,70817900,24.63
2011-02-15,27.04,27.33,26.95,26.96,44116500,24.58
2011-02-14,27.21,27.27,26.95,27.23,56766200,24.68
2011-02-11,27.76,27.81,27.07,27.25,83939700,24.70
2011-02-10,27.93,27.94,27.29,27.50,76672400,24.92
2011-02-09,28.19,28.26,27.91,27.97,52905100,25.35
2011-02-08,28.10,28.34,28.05,28.28,34904200,25.63
2011-02-07,27.80,28.34,27.79,28.20,68980900,25.56
2011-02-04,27.70,27.84,27.51,27.77,40412200,25.17
2011-02-03,27.97,27.97,27.54,27.65,60340100,25.06
2011-02-02,27.93,28.11,27.88,27.94,45824000,25.32
2011-02-01,27.80,28.06,27.61,27.99,62810700,25.37
2011-01-31,27.77,27.90,27.42,27.73,65029000,25.13
2011-01-28,28.90,28.93,27.45,27.75,141249400,25.15
2011-01-27,28.75,29.46,28.49,28.87,146938600,26.16
2011-01-26,28.51,28.99,28.50,28.78,74628800,26.08
2011-01-25,28.14,28.45,28.12,28.45,42436600,25.78
2011-01-24,28.02,28.56,27.99,28.38,52047800,25.72
2011-01-21,28.40,28.43,28.02,28.02,58080300,25.39
2011-01-20,28.50,28.55,28.13,28.35,58613600,25.69
2011-01-19,28.46,28.68,28.27,28.47,50005900,25.80
2011-01-18,28.16,28.74,28.14,28.66,53322700,25.97
2011-01-14,28.08,28.38,27.91,28.30,62688400,25.65
2011-01-13,28.33,28.39,28.01,28.19,67077600,25.55
2011-01-12,28.12,28.59,28.07,28.55,52631100,25.87
2011-01-11,28.20,28.25,28.05,28.11,50298900,25.48
2011-01-10,28.26,28.40,28.04,28.22,57573600,25.57
2011-01-07,28.64,28.74,28.25,28.60,73762000,25.92
2011-01-06,28.04,28.85,27.86,28.82,88026300,26.12
2011-01-05,27.90,28.01,27.77,28.00,58998700,25.38
2011-01-04,27.94,28.17,27.85,28.09,54405600,25.46
2011-01-03,28.05,28.18,27.92,27.98,53443800,25.36
2010-12-31,27.80,27.92,27.63,27.91,24752000,25.29
2010-12-30,27.92,28.00,27.78,27.85,20786100,25.24
2010-12-29,27.94,28.12,27.88,27.97,19502500,25.35
2010-12-28,27.97,28.17,27.96,28.01,23042200,25.38
2010-12-27,28.12,28.20,27.88,28.07,21652800,25.44
2010-12-23,27.97,28.32,27.96,28.30,24902500,25.65
2010-12-22,28.01,28.40,27.98,28.19,42252300,25.55
2010-12-21,27.85,28.14,27.76,28.07,38153000,25.44
2010-12-20,27.95,27.99,27.68,27.81,52811000,25.20
2010-12-17,27.92,28.09,27.75,27.90,87456500,25.28
2010-12-16,27.76,27.99,27.66,27.99,57680200,25.37
2010-12-15,27.53,27.99,27.53,27.85,69634200,25.24
2010-12-14,27.31,27.75,27.26,27.62,64070500,25.03
2010-12-13,27.27,27.45,27.17,27.25,47943900,24.70
2010-12-10,27.19,27.40,27.11,27.34,37625800,24.78
2010-12-09,27.28,27.34,27.01,27.08,47148300,24.54
2010-12-08,26.83,27.24,26.80,27.23,41666800,24.68
2010-12-07,27.08,27.13,26.85,26.87,57860500,24.35
2010-12-06,26.93,26.98,26.76,26.84,36264200,24.32
2010-12-03,26.81,27.06,26.78,27.02,52622000,24.49
2010-12-02,26.24,26.98,26.20,26.89,91759200,24.37
2010-12-01,25.57,26.25,25.56,26.04,74123500,23.60
2010-11-30,25.05,25.47,25.00,25.26,75282100,22.89
2010-11-29,25.19,25.42,24.93,25.31,56603600,22.94
2010-11-26,25.21,25.41,25.17,25.25,21356500,22.88
2010-11-24,25.20,25.46,25.16,25.37,56825900,22.99
2010-11-23,25.57,25.60,25.09,25.12,69742500,22.77
2010-11-22,25.65,25.74,25.44,25.73,53350500,23.32
2010-11-19,25.80,25.83,25.60,25.69,52423200,23.28
2010-11-18,25.71,26.08,25.61,25.84,59514000,23.42
2010-11-17,25.90,25.91,25.55,25.57,58299700,23.17
2010-11-16,26.04,26.04,25.65,25.81,65339200,23.39
2010-11-15,26.33,26.50,26.17,26.20,51794600,23.60
2010-11-12,26.47,26.52,26.10,26.27,64962200,23.66
2010-11-11,26.68,26.72,26.28,26.68,62073100,24.03
2010-11-10,27.01,27.08,26.81,26.94,52277300,24.27
2010-11-09,26.81,27.11,26.71,26.95,58538600,24.27
2010-11-08,26.68,28.87,26.58,26.81,71670800,24.15
2010-11-05,27.17,27.19,26.53,26.85,110953700,24.18
2010-11-04,27.41,27.43,27.01,27.14,93599300,24.45
2010-11-03,27.46,27.49,26.96,27.03,110255300,24.35
2010-11-02,27.06,27.42,27.02,27.39,54402100,24.67
2010-11-01,26.88,27.22,26.70,26.95,61912100,24.27
2010-10-29,27.15,27.20,26.48,26.67,114193200,24.02
2010-10-28,26.21,26.38,25.92,26.28,80730300,23.67
2010-10-27,25.79,26.11,25.62,26.05,64805500,23.46
2010-10-26,25.12,25.97,25.06,25.90,69304200,23.33
2010-10-25,25.24,25.35,25.17,25.19,50912400,22.69
2010-10-22,25.52,25.54,25.27,25.38,25837900,22.86
2010-10-21,25.40,25.54,25.05,25.42,50032400,22.90
2010-10-20,25.26,25.40,25.10,25.31,56283600,22.80
2010-10-19,25.27,25.37,24.95,25.10,66150900,22.61
2010-10-18,25.59,25.95,25.45,25.82,48330500,23.26
2010-10-15,25.36,25.55,25.23,25.54,68954800,23.00
2010-10-14,25.29,25.34,25.00,25.23,51949100,22.73
2010-10-13,25.02,25.54,24.89,25.34,75336500,22.82
2010-10-12,24.65,24.93,24.43,24.83,50141500,22.37
2010-10-11,24.74,24.74,24.50,24.59,27587800,22.15
2010-10-08,24.62,24.65,24.37,24.57,41327800,22.13
2010-10-07,24.62,24.75,24.28,24.53,50096100,22.10
2010-10-06,24.32,24.54,24.13,24.43,50489700,22.00
2010-10-05,24.06,24.45,23.91,24.35,78152900,21.93
2010-10-04,23.96,23.99,23.78,23.91,98143400,21.54
2010-10-01,24.77,24.82,24.30,24.38,62672300,21.96
2010-09-30,24.61,24.83,24.36,24.49,61262700,22.06
2010-09-29,24.63,24.66,24.40,24.50,44318900,22.07
2010-09-28,24.80,24.90,24.35,24.68,56041200,22.23
2010-09-27,24.85,24.99,24.59,24.73,43603300,22.28
2010-09-24,24.64,24.80,24.58,24.78,51948800,22.32
2010-09-23,24.51,24.59,24.36,24.43,46201800,22.00
2010-09-22,24.89,24.97,24.36,24.61,94299400,22.17
2010-09-21,25.42,25.42,25.08,25.15,52675700,22.65
2010-09-20,25.28,25.52,25.11,25.43,49838700,22.91
2010-09-17,25.40,25.53,25.08,25.22,70341600,22.72
2010-09-16,25.06,25.37,25.05,25.33,44548300,22.82
2010-09-15,25.10,25.22,24.92,25.12,56201900,22.63
2010-09-14,25.04,25.35,24.89,25.03,87160400,22.55
2010-09-13,24.20,25.29,24.09,25.11,114680400,22.62
2010-09-10,23.98,24.03,23.79,23.85,58284300,21.48
2010-09-09,24.19,24.21,23.99,24.01,46028900,21.63
2010-09-08,24.07,24.20,23.74,23.93,65512400,21.55
2010-09-07,24.10,24.30,23.92,23.96,51928700,21.58
2010-09-03,24.24,24.45,24.20,24.29,64189100,21.88
2010-09-02,23.88,23.95,23.71,23.94,48837100,21.56
2010-09-01,23.67,23.95,23.54,23.90,65235900,21.53
2010-08-31,23.60,23.73,23.32,23.47,66074600,21.14
2010-08-30,23.74,23.82,23.60,23.64,45453100,21.29
2010-08-27,23.88,24.02,23.51,23.93,60939400,21.55
2010-08-26,24.09,24.19,23.79,23.82,49105300,21.46
2010-08-25,24.00,24.22,23.87,24.10,47404800,21.71
2010-08-24,24.09,24.35,24.00,24.04,66522500,21.65
2010-08-23,24.44,24.64,24.24,24.28,51643000,21.87
2010-08-20,24.31,24.40,24.20,24.23,49560100,21.82
2010-08-19,24.62,24.74,24.21,24.44,54064600,22.01
2010-08-18,24.68,24.95,24.41,24.82,46818900,22.36
2010-08-17,24.71,24.96,24.60,24.71,52912600,22.26
2010-08-16,24.36,24.61,24.30,24.50,40909700,21.95
2010-08-13,24.35,24.67,24.24,24.40,45263500,21.86
2010-08-12,24.42,24.68,24.36,24.49,70240500,21.94
2010-08-11,24.68,24.90,24.56,24.86,76746900,22.27
2010-08-10,25.33,25.34,24.88,25.07,87257700,22.46
2010-08-09,25.55,25.73,25.37,25.61,57096500,22.95
2010-08-06,25.18,25.56,25.02,25.55,55982100,22.89
2010-08-05,25.49,25.58,25.21,25.37,64922100,22.73
2010-08-04,26.15,26.24,25.44,25.73,78531900,23.05
2010-08-03,26.20,26.35,25.97,26.16,56877700,23.44
2010-08-02,25.99,26.38,25.75,26.33,55044600,23.59
2010-07-30,25.75,25.84,25.35,25.81,83534800,23.12
2010-07-29,26.13,26.41,25.60,26.03,69446200,23.32
2010-07-28,26.07,26.19,25.83,25.95,69704800,23.25
2010-07-27,26.14,26.24,25.96,26.16,60672100,23.44
2010-07-26,25.86,26.20,25.80,26.10,67249900,23.38
2010-07-23,25.84,26.02,25.25,25.81,108520100,23.12
2010-07-22,25.51,25.99,25.47,25.84,73016400,23.15
2010-07-21,25.60,25.65,24.98,25.12,73297300,22.51
2010-07-20,24.86,25.48,24.70,25.48,45530700,22.83
2010-07-19,24.96,25.30,24.91,25.23,38181800,22.60
2010-07-16,25.51,25.64,24.88,24.89,65064800,22.30
2010-07-15,25.50,25.59,24.98,25.51,56934700,22.86
2010-07-14,25.50,25.61,25.12,25.44,72808100,22.79
2010-07-13,25.14,25.30,24.90,25.13,61928700,22.52
2010-07-12,24.43,24.89,24.42,24.83,49854200,22.25
2010-07-09,24.33,24.41,24.15,24.27,53806100,21.74
2010-07-08,24.60,24.62,23.97,24.41,50758100,21.87
2010-07-07,23.82,24.32,23.61,24.30,79965300,21.77
2010-07-06,23.70,24.09,23.58,23.82,73592000,21.34
2010-07-02,23.36,23.48,23.05,23.27,62485100,20.85
2010-07-01,23.09,23.32,22.73,23.16,92239400,20.75
2010-06-30,23.30,23.68,22.95,23.01,81050500,20.62
2010-06-29,24.13,24.20,23.11,23.31,119882100,20.88
2010-06-28,24.51,24.61,24.12,24.31,73784800,21.78
2010-06-25,25.05,25.11,24.31,24.53,156256700,21.98
2010-06-24,25.46,25.72,24.93,25.00,85243400,22.40
2010-06-23,25.78,25.78,25.22,25.31,61466200,22.68
2010-06-22,26.16,26.45,25.76,25.77,55985400,23.09
2010-06-21,26.78,26.89,25.89,25.95,54625300,23.25
2010-06-18,26.37,26.53,26.17,26.44,52075600,23.69
2010-06-17,26.56,26.67,26.04,26.37,47995500,23.63
2010-06-16,26.47,26.58,26.23,26.32,48698000,23.58
2010-06-15,25.75,26.65,25.74,26.58,81641500,23.81
2010-06-14,25.86,25.96,25.47,25.50,50972400,22.85
2010-06-11,25.04,25.72,24.77,25.66,68057700,22.99
2010-06-10,25.13,25.15,24.78,25.00,78930900,22.40
2010-06-09,25.22,25.52,24.75,24.79,87794000,22.21
2010-06-08,25.25,25.26,24.65,25.11,87355000,22.50
2010-06-07,25.82,25.83,25.24,25.29,80456200,22.66
2010-06-04,26.10,26.57,25.62,25.79,89832200,23.11
2010-06-03,26.55,26.93,26.41,26.86,67837000,24.07
2010-06-02,26.06,26.48,25.73,26.46,65718800,23.71
2010-06-01,25.53,26.31,25.52,25.89,76152400,23.20
2010-05-28,25.84,26.12,25.66,25.80,67496900,23.12
2010-05-27,25.73,26.36,25.73,26.00,136433600,23.29
2010-05-26,26.23,26.61,24.56,25.01,176684100,22.41
2010-05-25,25.65,26.33,25.38,26.07,98373600,23.36
2010-05-24,26.85,26.86,26.26,26.27,73711700,23.54
2010-05-21,26.63,27.11,26.44,26.84,117596300,24.05
2010-05-20,27.65,27.84,27.04,27.11,87991100,24.29
2010-05-19,28.52,28.69,27.79,28.24,61746700,25.30
2010-05-18,28.87,29.00,28.40,28.60,52690600,25.62
2010-05-17,29.12,29.23,28.45,28.94,46053300,25.81
2010-05-14,29.20,29.21,28.64,28.93,63334000,25.80
2010-05-13,29.26,29.73,29.18,29.24,45188800,26.08
2010-05-12,28.98,29.58,28.92,29.44,47146800,26.26
2010-05-11,28.68,29.65,28.57,28.88,63789400,25.76
2010-05-10,29.01,29.48,28.71,28.94,86653300,25.81
2010-05-07,28.93,28.95,27.32,28.21,173718100,25.16
2010-05-06,29.59,29.88,27.91,28.98,128613000,25.85
2010-05-05,29.77,30.09,29.69,29.85,66833800,26.62
2010-05-04,30.52,30.55,29.75,30.13,82085600,26.87
2010-05-03,30.67,31.06,30.58,30.86,43989500,27.52
2010-04-30,31.07,31.08,30.52,30.54,63214800,27.24
2010-04-29,30.93,31.43,30.67,31.00,52665200,27.65
2010-04-28,30.92,31.00,30.62,30.91,64557900,27.57
2010-04-27,30.95,31.25,30.75,30.85,68730900,27.52
2010-04-26,31.00,31.28,30.86,31.11,63649300,27.75
2010-04-23,31.12,31.58,30.65,30.96,126766600,27.61
2010-04-22,31.04,31.53,30.90,31.39,84847600,28.00
2010-04-21,31.33,31.50,31.23,31.33,55343100,27.94
2010-04-20,31.22,31.44,31.13,31.36,52199500,27.97
2010-04-19,30.77,31.25,30.76,31.04,64970300,27.69
2010-04-16,30.79,30.98,30.60,30.67,88703100,27.36
2010-04-15,30.82,30.95,30.71,30.87,52745400,27.53
2010-04-14,30.79,31.00,30.66,30.82,68941200,27.49
2010-04-13,30.15,30.50,30.13,30.45,41374600,27.16
2010-04-12,30.25,30.49,30.21,30.32,37068800,27.04
2010-04-09,29.95,30.41,29.90,30.34,54752500,27.06
2010-04-08,29.32,29.98,29.30,29.92,63713800,26.69
2010-04-07,29.16,29.56,29.14,29.35,58318800,26.18
2010-04-06,29.15,29.58,28.98,29.32,47366800,26.15
2010-04-05,29.13,29.43,29.03,29.27,34331200,26.11
2010-04-01,29.35,29.54,28.62,29.16,74768100,26.01
2010-03-31,29.64,29.72,29.17,29.29,63760000,26.12
2010-03-30,29.63,29.86,29.50,29.77,34954800,26.55
2010-03-29,29.71,29.82,29.55,29.59,33336000,26.39
2010-03-26,30.09,30.20,29.59,29.66,55595500,26.45
2010-03-25,29.83,30.57,29.80,30.01,73168700,26.77
2010-03-24,29.72,29.85,29.60,29.65,33987700,26.45
2010-03-23,29.59,29.90,29.41,29.88,42026600,26.65
2010-03-22,29.50,29.70,29.39,29.60,37718200,26.40
2010-03-19,29.76,29.90,29.35,29.59,81332100,26.39
2010-03-18,29.63,29.72,29.50,29.61,43845200,26.41
2010-03-17,29.50,29.87,29.40,29.63,50385700,26.43
2010-03-16,29.42,29.49,29.20,29.37,36723500,26.20
2010-03-15,29.18,29.37,29.01,29.29,37512000,26.12
2010-03-12,29.32,29.38,29.04,29.27,31700200,26.11
2010-03-11,28.89,29.19,28.85,29.18,35349700,26.03
2010-03-10,28.86,29.11,28.80,28.97,44891400,25.84
2010-03-09,28.56,29.11,28.55,28.80,50271600,25.69
2010-03-08,28.52,28.93,28.50,28.63,39414500,25.54
2010-03-05,28.66,28.68,28.42,28.59,56001800,25.50
2010-03-04,28.46,28.65,28.27,28.63,42890600,25.54
2010-03-03,28.51,28.61,28.35,28.46,48442100,25.38
2010-03-02,29.08,29.30,28.24,28.46,93123900,25.38
2010-03-01,28.77,29.05,28.53,29.02,43805400,25.88
2010-02-26,28.65,28.85,28.51,28.67,40370600,25.57
2010-02-25,28.27,28.65,28.02,28.60,48735300,25.51
2010-02-24,28.52,28.79,28.38,28.63,43165900,25.54
2010-02-23,28.68,28.83,28.09,28.33,52266200,25.27
2010-02-22,28.84,28.94,28.65,28.73,36707100,25.63
2010-02-19,28.79,28.92,28.69,28.77,44451800,25.66
2010-02-18,28.59,29.03,28.51,28.97,42856500,25.84
2010-02-17,28.53,28.65,28.36,28.59,45882900,25.50
2010-02-16,28.13,28.37,28.02,28.35,51935600,25.29
2010-02-12,27.81,28.06,27.58,27.93,81117200,24.80
2010-02-11,27.93,28.40,27.70,28.12,65993700,24.96
2010-02-10,28.03,28.24,27.84,27.99,48591300,24.85
2010-02-09,27.97,28.34,27.75,28.01,59195800,24.87
2010-02-08,28.01,28.08,27.57,27.72,52820600,24.61
2010-02-05,28.00,28.28,27.57,28.02,80960100,24.88
2010-02-04,28.38,28.50,27.81,27.84,77850000,24.72
2010-02-03,28.26,28.79,28.12,28.63,61397900,25.42
2010-02-02,28.37,28.50,28.14,28.46,54413700,25.27
2010-02-01,28.39,28.48,27.92,28.41,85931100,25.22
2010-01-29,29.90,29.92,27.66,28.18,193888500,25.02
2010-01-28,29.84,29.87,28.89,29.16,117513700,25.89
2010-01-27,29.35,29.82,29.02,29.67,63949500,26.34
2010-01-26,29.20,29.85,29.09,29.50,66639900,26.19
2010-01-25,29.24,29.66,29.10,29.32,63373000,26.03
2010-01-22,30.00,30.20,28.84,28.96,102004600,25.71
2010-01-21,30.61,30.72,30.00,30.01,73086700,26.64
2010-01-20,30.81,30.94,30.31,30.59,54849500,27.16
2010-01-19,30.75,31.24,30.68,31.10,46575700,27.61
2010-01-15,31.08,31.24,30.71,30.86,79913200,27.40
2010-01-14,30.31,31.10,30.26,30.96,63228100,27.49
2010-01-13,30.26,30.52,30.01,30.35,51863500,26.94
2010-01-12,30.15,30.40,29.91,30.07,65912100,26.70
2010-01-11,30.71,30.76,30.12,30.27,68754700,26.87
2010-01-08,30.28,30.88,30.24,30.66,51197400,27.22
2010-01-07,30.63,30.70,30.19,30.45,50559700,27.03
2010-01-06,30.88,31.08,30.52,30.77,58182400,27.32
2010-01-05,30.85,31.10,30.64,30.96,49749600,27.49
2010-01-04,30.62,31.10,30.59,30.95,38409100,27.48
2009-12-31,30.98,30.99,30.48,30.48,31929700,27.06
2009-12-30,31.15,31.29,30.80,30.96,42006200,27.49
2009-12-29,31.35,31.50,31.23,31.39,29716200,27.87
2009-12-28,31.00,31.18,30.89,31.17,25384000,27.67
2009-12-24,30.88,31.00,30.76,31.00,11083900,27.52
2009-12-23,30.71,30.95,30.69,30.92,28362700,27.45
2009-12-22,30.60,30.93,30.54,30.82,36321000,27.36
2009-12-21,30.40,30.84,30.37,30.52,40129100,27.10
2009-12-18,29.84,30.45,29.80,30.36,94118000,26.95
2009-12-17,29.95,29.96,29.57,29.60,43691200,26.28
2009-12-16,30.07,30.41,30.04,30.10,55737800,26.72
2009-12-15,29.89,30.21,29.88,30.02,49473200,26.65
2009-12-14,29.91,30.16,29.90,30.11,34651200,26.73
2009-12-11,29.97,30.00,29.79,29.85,43744200,26.50
2009-12-10,29.71,29.96,29.66,29.87,45940200,26.52
2009-12-09,29.47,29.81,29.25,29.71,44713300,26.38
2009-12-08,29.52,29.74,29.38,29.57,37402200,26.25
2009-12-07,29.78,30.08,29.68,29.79,38082700,26.45
2009-12-04,30.05,30.37,29.83,29.98,58810700,26.62
2009-12-03,29.84,30.20,29.76,29.83,43095200,26.48
2009-12-02,29.90,29.99,29.65,29.78,36308600,26.44
2009-12-01,29.52,30.05,29.41,30.01,49904200,26.64
2009-11-30,29.15,29.45,29.00,29.41,44172000,26.11
2009-11-27,29.11,29.39,28.75,29.22,29357900,25.94
2009-11-25,29.81,29.86,29.58,29.79,32033500,26.45
2009-11-24,29.95,29.99,29.75,29.91,37341400,26.55
2009-11-23,29.84,30.01,29.70,29.94,41832700,26.58
2009-11-20,29.66,29.77,29.43,29.62,42647100,26.30
2009-11-19,29.99,30.00,29.70,29.78,51967700,26.44
2009-11-18,30.00,30.14,29.81,30.11,59431200,26.73
2009-11-17,29.50,30.00,29.47,30.00,75648900,26.63
2009-11-16,29.61,29.80,29.37,29.54,54129500,26.11
2009-11-13,29.47,29.79,29.37,29.63,53037600,26.19
2009-11-12,29.01,29.49,29.00,29.36,55352400,25.95
2009-11-11,29.08,29.30,29.02,29.12,49693400,25.74
2009-11-10,28.90,29.28,28.81,29.01,65881100,25.64
2009-11-09,28.62,29.00,28.53,28.99,57518000,25.62
2009-11-06,28.38,28.63,28.20,28.52,38908500,25.21
2009-11-05,28.52,28.74,28.28,28.47,52681700,25.16
2009-11-04,27.69,28.39,27.62,28.06,63898400,24.80
2009-11-03,27.64,27.74,27.43,27.53,50294800,24.33
2009-11-02,27.70,28.05,27.41,27.88,62428900,24.64
2009-10-30,28.03,28.40,27.66,27.73,73371800,24.51
2009-10-29,28.07,28.41,27.85,28.22,65225500,24.94
2009-10-28,28.24,28.77,27.95,28.02,73542400,24.77
2009-10-27,28.73,28.88,28.44,28.59,69685800,25.27
2009-10-26,28.13,29.02,28.11,28.68,124149700,25.35
2009-10-23,29.20,29.35,27.88,28.02,281761000,24.77
2009-10-22,26.56,26.72,26.13,26.59,61600000,23.50
2009-10-21,26.46,26.75,26.39,26.58,61672700,23.49
2009-10-20,26.42,26.51,25.94,26.37,54604700,23.31
2009-10-19,26.49,26.58,26.25,26.36,48143200,23.30
2009-10-16,26.45,26.63,26.10,26.50,56500900,23.42
2009-10-15,25.90,26.71,25.90,26.71,65620100,23.61
2009-10-14,26.14,26.20,25.82,25.96,45365500,22.95
2009-10-13,25.59,25.94,25.52,25.81,37749000,22.81
2009-10-12,25.66,25.89,25.55,25.72,29145800,22.73
2009-10-09,25.57,25.79,25.46,25.55,39520000,22.58
2009-10-08,25.44,25.90,25.22,25.67,60521300,22.69
2009-10-07,24.99,25.18,24.88,25.10,38472700,22.19
2009-10-06,24.68,25.21,24.66,25.11,48795300,22.19
2009-10-05,24.98,25.06,24.52,24.64,60804900,21.78
2009-10-02,24.46,25.09,24.43,24.96,51219700,22.06
2009-10-01,25.41,25.47,24.80,24.88,75958100,21.99
2009-09-30,25.76,25.99,25.38,25.72,63533400,22.73
2009-09-29,25.91,25.96,25.69,25.75,39050300,22.76
2009-09-28,25.60,26.16,25.60,25.83,44358000,22.83
2009-09-25,25.69,25.82,25.52,25.55,50158900,22.58
2009-09-24,25.92,26.11,25.66,25.94,56302900,22.93
2009-09-23,25.92,26.25,25.64,25.71,60599900,22.72
2009-09-22,25.40,25.82,25.29,25.77,61376700,22.78
2009-09-21,25.11,25.37,25.10,25.30,28878700,22.36
2009-09-18,25.46,25.48,25.10,25.26,68016500,22.33
2009-09-17,25.06,25.38,25.06,25.30,42428800,22.36
2009-09-16,25.25,25.35,24.95,25.20,50055800,22.27
2009-09-15,24.97,25.27,24.86,25.20,44716600,22.27
2009-09-14,24.65,25.09,24.64,25.00,42806800,22.10
2009-09-11,24.93,25.17,24.81,24.86,54303500,21.97
2009-09-10,24.80,25.05,24.65,25.00,46256000,22.10
2009-09-09,24.74,24.95,24.67,24.78,49900300,21.90
2009-09-08,24.62,24.84,24.41,24.82,53737100,21.94
2009-09-04,24.09,24.80,24.08,24.62,44999700,21.76
2009-09-03,23.91,24.14,23.76,24.11,34120000,21.31
2009-09-02,23.82,24.14,23.78,23.86,40771300,21.09
2009-09-01,24.35,24.74,23.90,24.00,62608500,21.21
2009-08-31,24.57,24.85,24.29,24.65,49592800,21.79
2009-08-28,25.07,25.49,24.61,24.68,55808000,21.81
2009-08-27,24.41,24.78,24.30,24.69,45495600,21.82
2009-08-26,24.59,24.75,24.42,24.55,41079000,21.70
2009-08-25,24.60,24.82,24.46,24.64,43980300,21.78
2009-08-24,24.41,24.73,24.28,24.64,54180900,21.78
2009-08-21,23.93,24.42,23.77,24.41,69011400,21.58
2009-08-20,23.60,23.87,23.54,23.67,39505900,20.92
2009-08-19,23.25,23.72,23.25,23.65,41821300,20.90
2009-08-18,23.29,23.65,23.27,23.58,38878900,20.84
2009-08-17,23.32,23.60,23.23,23.25,42474400,20.44
2009-08-14,23.62,23.80,23.51,23.69,46330200,20.82
2009-08-13,23.63,23.85,23.40,23.62,38954500,20.76
2009-08-12,23.13,23.90,23.03,23.53,61972300,20.68
2009-08-11,23.32,23.40,23.05,23.13,33615800,20.33
2009-08-10,23.46,23.55,23.30,23.42,35261900,20.58
2009-08-07,23.75,23.82,23.50,23.56,46169700,20.71
2009-08-06,23.93,23.98,23.27,23.46,59686000,20.62
2009-08-05,23.84,24.25,23.79,23.81,53310300,20.93
2009-08-04,23.68,23.79,23.53,23.77,49218300,20.89
2009-08-03,23.82,23.86,23.50,23.83,46902900,20.94
2009-07-31,23.77,24.07,23.50,23.52,54258200,20.67
2009-07-30,24.20,24.43,23.71,23.81,67820000,20.93
2009-07-29,23.73,23.91,23.34,23.80,73626900,20.92
2009-07-28,22.99,23.55,22.90,23.47,70288400,20.63
2009-07-27,23.44,23.45,22.90,23.11,80950000,20.31
2009-07-24,23.61,23.89,22.81,23.45,215135700,20.61
2009-07-23,24.93,25.72,24.84,25.56,106060500,22.47
2009-07-22,24.70,24.90,24.51,24.80,66192500,21.80
2009-07-21,24.69,24.83,24.37,24.83,52028400,21.82
2009-07-20,24.44,24.53,24.15,24.53,47798000,21.56
2009-07-17,24.40,24.45,24.10,24.29,52860100,21.35
2009-07-16,23.93,24.44,23.86,24.44,64555100,21.48
2009-07-15,23.75,24.12,23.56,24.12,67238700,21.20
2009-07-14,23.20,23.22,22.86,23.11,45448700,20.31
2009-07-13,22.42,23.29,22.14,23.23,67584000,20.42
2009-07-10,22.19,22.54,22.15,22.39,43229200,19.68
2009-07-09,22.65,22.81,22.37,22.44,46981200,19.72
2009-07-08,22.31,22.69,22.00,22.56,73023400,19.83
2009-07-07,23.08,23.14,22.46,22.53,52842500,19.80
2009-07-06,23.21,23.28,22.87,23.20,49207700,20.39
2009-07-02,23.76,24.04,23.21,23.37,65422200,20.54
2009-07-01,24.05,24.30,23.96,24.04,54908400,21.13
2009-06-30,23.97,24.24,23.63,23.77,66452400,20.89
2009-06-29,23.60,24.03,23.55,23.86,62854900,20.97
2009-06-26,23.57,23.69,23.32,23.35,65126400,20.52
2009-06-25,23.43,23.92,23.20,23.79,57724300,20.91
2009-06-24,23.45,23.75,23.36,23.47,54287700,20.63
2009-06-23,23.38,23.66,23.21,23.34,56752700,20.51
2009-06-22,23.95,23.95,23.25,23.28,71291600,20.46
2009-06-19,24.04,24.34,23.75,24.07,115459000,21.16
2009-06-18,23.62,23.69,23.30,23.50,58852200,20.65
2009-06-17,23.50,23.82,23.17,23.68,86483100,20.81
2009-06-16,23.47,24.11,23.44,23.45,105295600,20.61
2009-06-15,23.23,23.54,23.02,23.42,69089600,20.58
2009-06-12,22.90,23.38,22.74,23.33,50963500,20.51
2009-06-11,22.59,23.26,22.57,22.83,65124600,20.07
2009-06-10,22.17,22.62,22.12,22.55,61297200,19.82
2009-06-09,22.06,22.32,21.88,22.08,50887700,19.41
2009-06-08,21.98,22.32,21.63,22.05,49000600,19.38
2009-06-05,21.96,22.31,21.81,22.14,59579200,19.46
2009-06-04,21.77,21.90,21.58,21.83,42330000,19.19
2009-06-03,21.31,21.76,21.29,21.73,56039600,19.10
2009-06-02,21.36,21.98,21.20,21.40,48935700,18.81
2009-06-01,21.00,21.50,20.86,21.40,57317100,18.81
2009-05-29,20.56,20.94,20.30,20.89,46134900,18.36
2009-05-28,20.32,20.63,20.05,20.45,45480800,17.97
2009-05-27,20.25,20.60,20.07,20.13,42892900,17.69
2009-05-26,19.54,20.45,19.45,20.34,44991700,17.88
2009-05-22,19.93,20.17,19.47,19.75,37318700,17.36
2009-05-21,20.14,20.23,19.51,19.82,58232800,17.42
2009-05-20,20.41,20.69,20.22,20.38,47450700,17.91
2009-05-19,20.51,20.74,20.25,20.31,51368300,17.85
2009-05-18,20.36,20.60,20.24,20.60,46073800,17.99
2009-05-15,20.13,20.50,19.98,20.22,61289900,17.66
2009-05-14,19.83,20.23,19.80,20.06,54539500,17.52
2009-05-13,19.92,20.00,19.67,19.75,49281700,17.25
2009-05-12,19.51,20.06,19.47,19.89,71966800,17.37
2009-05-11,19.20,19.73,19.01,19.32,63762600,16.87
2009-05-08,19.46,19.64,19.14,19.42,67597600,16.96
2009-05-07,19.96,19.99,19.14,19.32,68727200,16.87
2009-05-06,20.06,20.07,19.61,19.79,59639100,17.28
2009-05-05,20.14,20.24,19.64,19.79,66835500,17.28
2009-05-04,20.37,20.40,19.98,20.19,54313400,17.63
2009-05-01,20.19,20.35,19.86,20.24,63224500,17.68
2009-04-30,20.60,21.10,20.01,20.26,87439900,17.69
2009-04-29,20.11,20.89,20.06,20.25,79301600,17.69
2009-04-28,20.25,20.27,19.79,19.93,76685200,17.41
2009-04-27,20.55,20.82,20.28,20.40,68219600,17.82
2009-04-24,19.82,21.20,19.50,20.91,168478500,18.26
2009-04-23,18.92,18.94,18.47,18.92,86116300,16.52
2009-04-22,18.76,19.19,18.70,18.78,59401000,16.40
2009-04-21,18.59,19.08,18.57,18.97,60928300,16.57
2009-04-20,18.89,18.95,18.57,18.61,62937200,16.25
2009-04-17,19.69,19.69,19.00,19.20,61398500,16.77
2009-04-16,19.16,19.78,18.99,19.76,67688700,17.26
2009-04-15,19.21,19.25,18.51,18.83,72725500,16.45
2009-04-14,19.44,19.55,19.00,19.35,63796300,16.90
2009-04-13,19.69,19.85,19.37,19.59,44444700,17.11
2009-04-09,19.45,19.70,19.22,19.67,55759600,17.18
2009-04-08,18.97,19.62,18.96,19.19,56408900,16.76
2009-04-07,18.76,19.14,18.63,18.76,65815200,16.38
2009-04-06,18.54,18.76,18.27,18.76,47476100,16.38
2009-04-03,19.13,19.15,18.43,18.75,81858400,16.38
2009-04-02,19.50,19.89,19.00,19.29,99082300,16.85
2009-04-01,18.23,19.36,18.18,19.31,96438900,16.87
2009-03-31,17.83,18.79,17.78,18.37,92423300,16.04
2009-03-30,17.74,17.76,17.27,17.48,49633000,15.27
2009-03-27,18.54,18.62,18.05,18.13,47670400,15.83
2009-03-26,18.17,18.88,18.12,18.83,63775100,16.45
2009-03-25,17.98,18.31,17.52,17.88,73927100,15.62
2009-03-24,18.04,18.21,17.84,17.93,50044100,15.66
2009-03-23,17.37,18.59,17.31,18.33,71600000,16.01
2009-03-20,17.32,17.65,16.88,17.06,81725500,14.90
2009-03-19,17.37,17.45,16.92,17.14,58994600,14.97
2009-03-18,17.03,17.22,16.60,16.96,70710700,14.81
2009-03-17,16.32,16.90,16.26,16.90,62481000,14.76
2009-03-16,16.82,16.96,16.24,16.25,67028900,14.19
2009-03-13,16.98,17.05,16.18,16.65,82965800,14.54
2009-03-12,17.01,17.04,16.48,17.01,93694100,14.86
2009-03-11,16.63,17.20,16.43,17.11,84522200,14.94
2009-03-10,15.37,16.62,15.25,16.48,95184200,14.39
2009-03-09,15.20,15.74,15.10,15.15,66479100,13.23
2009-03-06,15.35,15.62,14.87,15.28,92821400,13.35
2009-03-05,15.86,15.88,15.27,15.27,89708500,13.34
2009-03-04,16.12,16.40,15.89,16.12,69285100,14.08
2009-03-03,16.03,16.24,15.64,15.88,80476600,13.87
2009-03-02,15.96,16.25,15.72,15.79,80602100,13.79
2009-02-27,16.29,16.52,16.10,16.15,93428000,14.11
2009-02-26,17.05,17.08,16.42,16.42,83219500,14.34
2009-02-25,17.01,17.24,16.46,16.96,105894600,14.81
2009-02-24,17.03,17.35,16.36,17.17,122674500,15.00
2009-02-23,18.02,18.15,17.16,17.21,70803400,15.03
2009-02-20,17.77,18.19,17.66,18.00,69413800,15.72
2009-02-19,18.30,18.38,17.81,17.91,49195600,15.64
2009-02-18,18.22,18.45,18.00,18.12,54946900,15.83
2009-02-17,18.49,18.50,17.89,18.09,75853300,15.80
2009-02-13,19.27,19.47,19.04,19.09,47416000,16.56
2009-02-12,18.97,19.32,18.54,19.26,75323200,16.71
2009-02-11,18.94,19.49,18.92,19.21,58599000,16.66
2009-02-10,19.25,19.80,18.70,18.80,83953200,16.31
2009-02-09,19.64,19.77,19.26,19.44,52196400,16.86
2009-02-06,19.16,19.93,19.06,19.66,86746000,17.05
2009-02-05,18.51,19.14,18.25,19.04,75195200,16.52
2009-02-04,18.54,19.00,18.50,18.63,75618000,16.16
2009-02-03,17.85,18.61,17.60,18.50,86865100,16.05
2009-02-02,17.03,18.13,17.00,17.83,88871700,15.47
2009-01-30,17.74,17.79,17.10,17.10,62370900,14.83
2009-01-29,17.78,17.96,17.56,17.59,49192800,15.26
2009-01-28,17.80,18.31,17.76,18.04,64145500,15.65
2009-01-27,17.78,17.97,17.43,17.66,61695000,15.32
2009-01-26,17.29,17.81,17.23,17.63,92476500,15.29
2009-01-23,16.97,17.49,16.75,17.20,117020600,14.92
2009-01-22,18.05,18.18,17.07,17.11,222436600,14.84
2009-01-21,18.87,19.45,18.46,19.38,68340900,16.81
2009-01-20,19.46,19.62,18.37,18.48,89873000,16.03
2009-01-16,19.63,19.91,19.15,19.71,79634100,17.10
2009-01-15,19.07,19.30,18.52,19.24,96169800,16.69
2009-01-14,19.53,19.68,19.01,19.09,80257500,16.56
2009-01-13,19.52,19.99,19.52,19.82,65843500,17.19
2009-01-12,19.71,19.79,19.30,19.47,52163500,16.89
2009-01-09,20.17,20.30,19.41,19.52,49815300,16.93
2009-01-08,19.63,20.19,19.55,20.12,70255400,17.45
2009-01-07,20.19,20.29,19.48,19.51,72709900,16.92
2009-01-06,20.75,21.00,20.61,20.76,58083400,18.01
2009-01-05,20.20,20.67,20.06,20.52,61475200,17.80
2009-01-02,19.53,20.40,19.37,20.33,50084000,17.63
2008-12-31,19.31,19.68,19.27,19.44,46419000,16.86
2008-12-30,19.01,19.49,19.00,19.34,43224100,16.78
2008-12-29,19.15,19.21,18.64,18.96,58512800,16.45
2008-12-26,19.20,19.33,19.09,19.13,23101000,16.59
2008-12-24,19.26,19.45,19.10,19.17,16880400,16.63
2008-12-23,19.28,19.57,19.01,19.28,47511400,16.72
2008-12-22,19.24,19.29,18.89,19.18,58575400,16.64
2008-12-19,19.42,19.80,19.11,19.12,113530400,16.59
2008-12-18,19.86,20.02,18.99,19.30,80759200,16.74
2008-12-17,19.81,20.05,19.50,19.66,78922700,17.05
2008-12-16,19.21,20.18,19.00,20.11,97688700,17.44
2008-12-15,19.34,19.44,18.89,19.04,59925900,16.52
2008-12-12,19.15,19.85,18.70,19.36,78112600,16.79
2008-12-11,20.11,20.12,19.31,19.45,83564300,16.87
2008-12-10,20.82,20.96,20.30,20.61,61499000,17.88
2008-12-09,20.62,21.25,20.46,20.60,80484900,17.87
2008-12-08,20.35,21.25,20.14,21.01,107225000,18.22
2008-12-05,18.91,19.98,18.47,19.87,91996200,17.24
2008-12-04,19.40,19.92,18.79,19.11,78719200,16.58
2008-12-03,18.65,19.90,18.60,19.87,80961500,17.24
2008-12-02,18.99,19.31,18.56,19.15,79689800,16.61
2008-12-01,19.88,19.95,18.60,18.61,79639900,16.14
2008-11-28,20.23,20.31,20.02,20.22,28650800,17.54
2008-11-26,19.73,20.68,19.73,20.49,79678300,17.77
2008-11-25,20.86,20.93,19.55,19.99,92948100,17.34
2008-11-24,19.89,20.94,19.87,20.69,125289900,17.95
2008-11-21,18.02,19.70,17.98,19.68,157231900,17.07
2008-11-20,18.12,18.84,17.50,17.53,139532800,15.21
2008-11-19,19.63,19.95,18.25,18.29,103010500,15.87
2008-11-18,19.50,19.66,18.75,19.62,108966500,17.02
2008-11-17,19.74,20.24,19.15,19.32,97289000,16.65
2008-11-14,20.56,21.34,19.65,20.06,96624500,17.28
2008-11-13,20.15,21.25,18.74,21.25,148413700,18.31
2008-11-12,20.89,21.00,20.28,20.30,90162300,17.49
2008-11-11,21.29,21.30,20.79,21.20,78014500,18.27
2008-11-10,21.85,21.97,21.19,21.30,67106800,18.35
2008-11-07,21.32,21.54,21.00,21.50,71256300,18.52
2008-11-06,21.87,22.08,20.86,20.88,95509700,17.99
2008-11-05,23.33,23.34,22.05,22.08,81179700,19.02
2008-11-04,23.13,23.66,22.87,23.53,72123000,20.27
2008-11-03,22.48,22.91,22.21,22.62,61923500,19.49
2008-10-31,22.53,22.91,22.12,22.33,93055200,19.24
2008-10-30,23.69,23.88,22.39,22.63,95323000,19.50
2008-10-29,23.13,23.97,22.70,23.00,111701800,19.82
2008-10-28,21.64,23.21,21.34,23.10,134088800,19.90
2008-10-27,21.67,21.96,21.02,21.18,117683900,18.25
2008-10-24,21.06,22.86,20.95,21.96,153919700,18.92
2008-10-23,21.55,22.59,20.89,22.32,154774100,19.23
2008-10-22,23.04,23.06,20.90,21.53,150054800,18.55
2008-10-21,24.30,25.01,23.27,23.36,100385600,20.13
2008-10-20,24.20,24.75,23.01,24.72,93484300,21.30
2008-10-17,23.57,25.11,23.31,23.93,133673100,20.62
2008-10-16,22.94,24.19,21.31,24.19,161147800,20.84
2008-10-15,23.78,24.25,22.48,22.66,113280200,19.52
2008-10-14,25.64,25.73,23.60,24.10,165674900,20.76
2008-10-13,22.86,25.50,22.63,25.50,144935400,21.97
2008-10-10,21.79,22.35,20.65,21.50,228467500,18.52
2008-10-09,23.77,23.91,22.07,22.30,131948700,19.21
2008-10-08,22.90,24.30,22.50,23.01,171598600,19.83
2008-10-07,24.98,25.21,23.14,23.23,145941200,20.01
2008-10-06,25.63,25.99,24.14,24.91,146374600,21.46
2008-10-03,26.37,27.47,26.24,26.32,114289400,22.68
2008-10-02,26.18,26.53,25.70,26.25,93819800,22.62
2008-10-01,26.38,26.99,26.28,26.48,88957000,22.82
2008-09-30,25.77,26.69,25.54,26.69,107192700,23.00
2008-09-29,26.94,27.66,25.01,25.01,134383100,21.55
2008-09-26,26.17,27.56,26.14,27.40,100744300,23.61
2008-09-25,25.82,26.88,25.74,26.61,96203500,22.93
2008-09-24,25.58,26.09,25.46,25.72,80250300,22.16
2008-09-23,25.66,26.17,25.34,25.44,92181300,21.92
2008-09-22,26.22,26.32,25.32,25.40,105207700,21.88
2008-09-19,26.37,26.40,23.50,25.16,134926100,21.68
2008-09-18,24.80,25.35,24.01,25.26,132291300,21.76
2008-09-17,25.73,25.87,24.50,24.57,106972100,21.17
2008-09-16,26.09,26.49,25.52,25.99,111729700,22.39
2008-09-15,26.92,27.49,26.73,26.82,82349400,23.11
2008-09-12,27.14,27.74,26.94,27.62,75628500,23.80
2008-09-11,26.10,27.46,26.03,27.34,72913300,23.56
2008-09-10,26.52,26.86,26.25,26.44,75064900,22.78
2008-09-09,26.20,26.60,26.05,26.10,85735700,22.49
2008-09-08,26.21,26.33,25.67,26.12,62110800,22.50
2008-09-05,26.03,26.22,25.63,25.65,82305200,22.10
2008-09-04,26.74,26.89,26.35,26.35,66141900,22.70
2008-09-03,27.00,27.18,26.84,26.90,57127700,23.18
2008-09-02,27.67,27.76,27.06,27.10,66079200,23.35
2008-08-29,27.68,27.78,27.29,27.29,50735500,23.51
2008-08-28,27.61,28.01,27.60,27.94,48372600,24.07
2008-08-27,27.34,27.79,27.13,27.56,33975300,23.75
2008-08-26,27.58,27.72,27.17,27.27,44774400,23.50
2008-08-25,27.61,27.84,27.46,27.66,51381300,23.83
2008-08-22,27.23,27.88,27.22,27.84,47930400,23.99
2008-08-21,27.10,27.23,26.86,27.18,43614200,23.42
2008-08-20,27.54,27.58,27.17,27.29,41497200,23.51
2008-08-19,27.54,27.75,27.27,27.32,40332900,23.54
2008-08-18,27.78,28.05,27.55,27.69,38078200,23.76
2008-08-15,27.98,28.15,27.58,27.81,47267400,23.87
2008-08-14,27.82,28.28,27.56,27.91,49732300,23.95
2008-08-13,28.07,28.50,27.76,27.91,51165200,23.95
2008-08-12,27.78,28.36,27.58,28.12,62813000,24.13
2008-08-11,27.86,28.40,27.66,27.90,68743800,23.94
2008-08-08,27.35,28.23,27.19,28.13,80814100,24.14
2008-08-07,26.90,27.75,26.73,27.39,82565800,23.51
2008-08-06,26.73,27.16,26.38,27.02,95550000,23.19
2008-08-05,25.64,26.28,25.50,26.21,84297600,22.49
2008-08-04,25.39,25.55,25.11,25.28,60588300,21.69
2008-08-01,25.92,25.95,25.07,25.44,82720200,21.83
2008-07-31,25.85,26.28,25.71,25.72,60461000,22.07
2008-07-30,26.20,26.49,25.90,26.23,51977700,22.51
2008-07-29,25.52,26.19,25.40,26.11,66368200,22.41
2008-07-28,26.06,26.11,25.34,25.50,59707800,21.88
2008-07-25,25.64,26.22,25.50,26.16,58682300,22.45
2008-07-24,26.09,26.17,25.44,25.44,81092600,21.83
2008-07-23,25.86,26.84,25.85,26.43,79408800,22.68
2008-07-22,25.54,25.94,25.48,25.80,88657200,22.14
2008-07-21,25.66,26.17,25.53,25.64,77575600,22.00
2008-07-18,26.36,26.47,25.11,25.86,150277000,22.19
2008-07-17,27.58,27.91,27.11,27.52,96526100,23.62
2008-07-16,26.13,27.29,25.92,27.26,82060400,23.39
2008-07-15,24.93,26.64,24.93,26.15,92719300,22.44
2008-07-14,25.48,25.81,25.07,25.15,51216200,21.58
2008-07-11,25.16,25.64,24.87,25.25,69532600,21.67
2008-07-10,25.20,25.67,24.98,25.45,57830600,21.84
2008-07-09,25.79,25.85,25.18,25.23,54255800,21.65
2008-07-08,25.93,26.20,25.51,25.85,65553200,22.18
2008-07-07,26.11,26.39,25.45,26.03,71527600,22.34
2008-07-03,25.97,26.10,25.60,25.98,37074500,22.30
2008-07-02,26.90,27.00,25.88,25.88,84669000,22.21
2008-07-01,27.27,27.38,26.44,26.87,100327800,23.06
2008-06-30,27.73,27.98,27.49,27.51,57830500,23.61
2008-06-27,27.68,27.91,27.46,27.63,73450200,23.71
2008-06-26,28.03,28.20,27.75,27.75,67049100,23.81
2008-06-25,27.81,28.67,27.76,28.35,64280200,24.33
2008-06-24,27.92,28.01,27.51,27.73,65218300,23.80
2008-06-23,28.30,28.41,27.79,27.97,57145300,24.00
2008-06-20,28.90,28.92,28.10,28.23,97480400,24.23
2008-06-19,28.55,29.19,28.33,28.93,62037800,24.83
2008-06-18,28.55,28.86,28.46,28.46,49677800,24.42
2008-06-17,29.04,29.12,28.79,28.80,44256700,24.72
2008-06-16,29.02,29.11,28.64,28.93,74718900,24.83
2008-06-13,28.63,29.57,28.50,29.07,131969100,24.95
2008-06-12,27.40,28.55,27.19,28.24,113996300,24.23
2008-06-11,27.85,27.94,27.11,27.12,59330800,23.27
2008-06-10,27.36,28.29,27.32,27.89,77433900,23.93
2008-06-09,27.65,27.91,27.30,27.71,66787100,23.78
2008-06-06,27.99,28.17,27.49,27.49,78500800,23.59
2008-06-05,27.72,28.30,27.60,28.30,76063400,24.29
2008-06-04,27.28,27.64,27.20,27.54,79567400,23.63
2008-06-03,27.91,28.31,27.27,27.31,86616700,23.44
2008-06-02,28.24,28.36,27.55,27.80,77028400,23.86
2008-05-30,28.38,28.70,28.20,28.32,63399200,24.30
2008-05-29,28.21,28.68,28.14,28.31,47699200,24.29
2008-05-28,28.56,28.57,28.04,28.18,52318500,24.18
2008-05-27,28.11,28.50,28.05,28.44,47334500,24.41
2008-05-23,28.26,28.33,27.95,28.05,48890700,24.07
2008-05-22,28.28,28.70,28.18,28.47,52203100,24.43
2008-05-21,28.81,29.05,28.19,28.25,60125100,24.24
2008-05-20,29.30,29.31,28.63,28.76,75767600,24.68
2008-05-19,29.87,29.89,29.31,29.46,59615000,25.28
2008-05-16,30.47,30.48,29.92,29.99,81538200,25.74
2008-05-15,29.98,30.53,29.94,30.45,53355800,26.13
2008-05-14,29.89,30.26,29.73,29.93,66730400,25.69
2008-05-13,30.00,30.13,29.53,29.78,70934700,25.56
2008-05-12,29.40,30.06,29.35,29.99,64278800,25.64
2008-05-09,29.21,29.55,28.95,29.39,51621200,25.13
2008-05-08,29.28,29.39,29.00,29.27,69589900,25.03
2008-05-07,29.69,30.14,29.08,29.21,88775000,24.98
2008-05-06,29.00,29.86,28.93,29.70,93582000,25.39
2008-05-05,29.93,30.23,28.99,29.08,119687700,24.86
2008-05-02,29.59,29.62,28.86,29.24,66024200,25.00
2008-05-01,28.50,29.49,28.48,29.40,71699400,25.14
2008-04-30,28.74,29.21,28.51,28.52,74733600,24.39
2008-04-29,28.80,28.90,28.45,28.64,84428900,24.49
2008-04-28,29.80,29.84,28.82,28.99,97473000,24.79
2008-04-25,30.05,30.39,29.60,29.83,145194900,25.51
2008-04-24,31.63,32.10,31.16,31.80,115416700,27.19
2008-04-23,30.45,31.46,30.30,31.45,98351500,26.89
2008-04-22,30.64,30.70,29.97,30.25,67387500,25.86
2008-04-21,30.19,30.60,30.12,30.42,54411700,26.01
2008-04-18,30.01,30.10,29.61,30.00,73658900,25.65
2008-04-17,29.12,29.34,28.90,29.22,48743300,24.98
2008-04-16,28.57,29.05,28.38,28.95,54107400,24.75
2008-04-15,28.12,28.48,28.03,28.25,34310000,24.15
2008-04-14,28.24,28.31,27.93,28.06,43418100,23.99
2008-04-11,28.87,29.01,28.21,28.28,54373700,24.18
2008-04-10,28.83,29.40,28.80,29.11,65591600,24.89
2008-04-09,28.72,29.04,28.54,28.89,45839300,24.70
2008-04-08,28.94,29.00,28.54,28.75,44733500,24.58
2008-04-07,29.55,29.59,29.03,29.16,44428600,24.93
2008-04-04,29.13,29.26,28.74,29.16,43860800,24.93
2008-04-03,29.00,29.32,28.80,29.00,38961400,24.80
2008-04-02,29.57,29.58,29.00,29.16,49499400,24.93
2008-04-01,28.83,29.54,28.63,29.50,65796200,25.22
2008-03-31,27.88,28.59,27.84,28.38,46780600,24.27
2008-03-28,28.23,28.43,27.83,27.91,49244000,23.86
2008-03-27,28.48,28.49,28.00,28.05,47894400,23.98
2008-03-26,29.03,29.07,28.38,28.56,45868100,24.42
2008-03-25,29.33,29.37,28.94,29.14,49149000,24.92
2008-03-24,29.33,29.40,29.06,29.17,48294700,24.94
2008-03-20,28.74,29.22,28.59,29.18,60170200,24.95
2008-03-19,29.38,29.59,28.62,28.62,61442100,24.47
2008-03-18,28.67,29.48,28.67,29.42,83695300,25.15
2008-03-17,27.30,28.73,27.28,28.30,84490100,24.20
2008-03-14,28.72,29.01,27.64,27.96,105214900,23.91
2008-03-13,28.54,28.99,28.16,28.62,84552200,24.47
2008-03-12,29.43,29.49,28.54,28.63,75993800,24.48
2008-03-11,28.40,29.34,28.38,29.28,98740700,25.04
2008-03-10,27.83,28.26,27.75,28.05,72175100,23.98
2008-03-07,27.34,28.07,27.32,27.87,77597600,23.83
2008-03-06,28.06,28.17,27.50,27.57,91127700,23.57
2008-03-05,27.75,28.41,27.70,28.12,106489800,24.04
2008-03-04,27.02,27.63,26.96,27.59,86925600,23.59
2008-03-03,27.24,27.39,26.87,26.99,76544300,23.08
2008-02-29,27.69,27.83,27.02,27.20,117411400,23.26
2008-02-28,28.02,28.27,27.80,27.93,83002900,23.88
2008-02-27,28.19,28.68,28.10,28.26,75199500,24.16
2008-02-26,27.74,28.86,27.67,28.38,108923500,24.27
2008-02-25,27.65,28.24,27.48,27.84,109974300,23.80
2008-02-22,28.24,28.39,27.20,27.68,125705400,23.67
2008-02-21,28.62,28.96,27.96,28.10,98776500,24.03
2008-02-20,28.15,28.26,27.92,28.22,93056200,24.13
2008-02-19,28.80,28.84,28.07,28.17,68261200,24.09
2008-02-15,28.31,28.64,28.25,28.42,68166100,24.21
2008-02-14,28.88,29.04,28.46,28.50,69113500,24.27
2008-02-13,28.62,29.05,28.53,28.96,88986200,24.67
2008-02-12,28.43,28.62,28.11,28.34,84365900,24.14
2008-02-11,28.52,28.61,27.91,28.21,156814100,24.03
2008-02-08,28.29,29.08,28.24,28.56,124872000,24.33
2008-02-07,28.34,28.78,27.90,28.12,164964900,23.95
2008-02-06,29.28,29.35,28.29,28.52,138315600,24.29
2008-02-05,29.91,29.94,28.89,29.07,137534100,24.76
2008-02-04,30.49,30.72,30.11,30.19,119998600,25.71
2008-02-01,31.06,33.25,30.25,30.45,291138900,25.93
2008-01-31,31.91,32.74,31.72,32.60,103642200,27.77
2008-01-30,32.56,32.80,32.05,32.20,106432600,27.43
2008-01-29,32.85,32.89,32.35,32.60,68023000,27.77
2008-01-28,33.02,33.10,32.42,32.72,81019000,27.87
2008-01-25,34.90,35.00,32.87,32.94,196992300,28.06
2008-01-24,32.35,33.36,32.12,33.25,155640400,28.32
2008-01-23,31.48,32.05,31.04,31.93,137597400,27.20
2008-01-22,31.54,32.53,31.50,31.96,108521400,27.22
2008-01-18,33.16,34.00,32.97,33.01,117062000,28.12
2008-01-17,33.54,33.80,32.97,33.11,94247800,28.20
2008-01-16,33.42,33.65,32.51,33.23,120778500,28.30
2008-01-15,34.03,34.38,34.00,34.00,61606200,28.96
2008-01-14,34.46,34.57,34.08,34.39,52792200,29.29
2008-01-11,34.14,34.24,33.72,33.91,55187900,28.88
2008-01-10,34.35,34.50,33.78,34.33,72446000,29.24
2008-01-09,33.36,34.54,33.35,34.44,74305500,29.33
2008-01-08,34.71,34.71,33.40,33.45,79148300,28.49
2008-01-07,34.55,34.80,34.25,34.61,80164300,29.48
2008-01-04,35.19,35.20,34.09,34.38,72090800,29.28
2008-01-03,35.22,35.65,34.86,35.37,49599600,30.13
2008-01-02,35.79,35.96,35.00,35.22,63004200,30.00
2007-12-31,35.90,35.99,35.52,35.60,35229700,30.32
2007-12-28,36.10,36.23,35.67,36.12,33447200,30.76
2007-12-27,36.35,36.55,35.94,35.97,33311100,30.64
2007-12-26,36.41,36.64,36.26,36.61,30252400,31.18
2007-12-24,36.13,36.72,36.05,36.58,29622600,31.16
2007-12-21,35.90,36.06,35.75,36.06,83240500,30.71
2007-12-20,35.29,35.79,35.08,35.52,59345000,30.25
2007-12-19,34.69,35.14,34.38,34.79,58469100,29.63
2007-12-18,34.64,35.00,34.21,34.74,52791800,29.59
2007-12-17,35.03,35.13,34.36,34.39,58121200,29.29
2007-12-14,35.05,35.84,35.01,35.31,71126200,30.07
2007-12-13,34.48,35.45,34.28,35.22,73913200,30.00
2007-12-12,34.61,35.09,33.93,34.47,63345400,29.36
2007-12-11,34.73,34.99,33.93,34.10,55070700,29.04
2007-12-10,34.64,34.95,34.47,34.76,36083500,29.61
2007-12-07,34.61,34.70,34.22,34.53,40771000,29.41
2007-12-06,34.26,34.61,33.87,34.55,49209700,29.43
2007-12-05,33.14,34.52,33.03,34.15,84894700,29.09
2007-12-04,32.74,33.24,32.63,32.77,54801500,27.91
2007-12-03,33.50,33.64,32.68,32.92,61770600,28.04
2007-11-30,33.92,34.12,33.19,33.60,71027800,28.62
2007-11-29,33.58,33.93,33.31,33.59,53633600,28.61
2007-11-28,33.38,33.89,32.90,33.70,88585000,28.70
2007-11-27,33.27,33.60,32.68,33.06,84178400,28.16
2007-11-26,34.09,34.37,32.93,32.97,80335000,28.08
2007-11-23,34.36,34.44,33.71,34.11,33467200,29.05
2007-11-21,34.40,34.73,34.18,34.23,89518700,29.15
2007-11-20,34.23,34.97,34.10,34.58,100009400,29.45
2007-11-19,33.96,34.24,33.87,33.96,63026200,28.92
2007-11-16,33.86,34.26,33.71,34.09,71113800,29.04
2007-11-15,33.76,34.10,33.55,33.76,64014100,28.75
2007-11-14,34.62,34.75,33.75,33.93,84063100,28.90
2007-11-13,33.54,34.67,33.38,34.46,104311500,29.35
2007-11-12,33.32,33.71,33.02,33.38,84865200,28.34
2007-11-09,34.18,34.54,33.65,33.73,125136900,28.63
2007-11-08,35.60,35.90,34.40,34.74,133742400,29.49
2007-11-07,36.04,36.16,35.45,35.52,74897800,30.15
2007-11-06,36.59,36.66,35.87,36.41,100966700,30.91
2007-11-05,36.76,37.10,36.63,36.73,75485400,31.18
2007-11-02,37.22,37.50,36.42,37.06,96389800,31.46
2007-11-01,36.53,37.49,36.36,37.06,152078800,31.46
2007-10-31,35.52,37.00,35.51,36.81,185635800,31.25
2007-10-30,34.37,35.59,34.35,35.57,107297300,30.20
2007-10-29,34.85,35.29,34.45,34.57,114655600,29.35
2007-10-26,36.01,36.03,34.56,35.03,288121200,29.74
2007-10-25,31.57,32.22,31.49,31.99,169588700,27.16
2007-10-24,30.85,31.30,30.50,31.25,77979200,26.53
2007-10-23,30.71,31.12,30.71,30.90,49956200,26.23
2007-10-22,30.12,30.70,30.12,30.51,58785100,25.90
2007-10-19,31.09,31.09,30.11,30.17,75200200,25.61
2007-10-18,31.22,31.23,30.63,31.16,49208600,26.45
2007-10-17,30.75,31.23,30.65,31.08,86092400,26.38
2007-10-16,30.24,30.58,30.23,30.32,56286200,25.74
2007-10-15,30.10,30.33,30.00,30.04,47150500,25.50
2007-10-12,30.03,30.40,29.95,30.17,31121100,25.61
2007-10-11,30.30,30.63,29.79,29.91,50788400,25.39
2007-10-10,30.04,30.37,30.03,30.23,32251500,25.66
2007-10-09,30.03,30.39,30.00,30.10,63603100,25.55
2007-10-08,29.66,29.85,29.60,29.84,30265400,25.33
2007-10-05,29.89,29.99,29.73,29.84,45012300,25.33
2007-10-04,29.56,29.77,29.44,29.71,37868000,25.22
2007-10-03,29.71,29.85,29.29,29.45,37633900,25.00
2007-10-02,29.70,29.85,29.57,29.70,33700900,25.21
2007-10-01,29.46,29.79,29.41,29.77,43875100,25.27
2007-09-28,29.49,29.69,29.23,29.46,45819100,25.01
2007-09-27,29.70,29.72,29.44,29.49,43407100,25.03
2007-09-26,29.68,29.85,29.48,29.50,60337000,25.04
2007-09-25,29.14,29.56,29.11,29.56,75621000,25.09
2007-09-24,28.81,29.61,28.80,29.08,104459800,24.69
2007-09-21,28.69,28.81,28.44,28.65,135636100,24.32
2007-09-20,28.48,28.58,28.34,28.42,67168900,24.13
2007-09-19,28.87,28.91,28.30,28.67,94242200,24.34
2007-09-18,28.70,28.97,28.27,28.93,77462400,24.56
2007-09-17,28.79,28.88,28.62,28.73,39536500,24.39
2007-09-14,28.98,29.11,28.88,29.04,33496600,24.65
2007-09-13,29.12,29.26,28.96,29.16,35288600,24.75
2007-09-12,28.81,29.17,28.80,28.93,42364700,24.56
2007-09-11,28.63,28.95,28.58,28.93,34380800,24.56
2007-09-10,28.67,28.75,28.41,28.48,37247600,24.18
2007-09-07,28.62,28.83,28.32,28.44,52160900,24.14
2007-09-06,28.56,29.01,28.55,28.91,45430800,24.54
2007-09-05,28.65,28.73,28.42,28.48,47669800,24.18
2007-09-04,28.50,29.10,28.48,28.81,45689600,24.46
2007-08-31,28.70,28.92,28.36,28.73,42511900,24.39
2007-08-30,28.42,28.93,28.32,28.45,33690700,24.15
2007-08-29,28.13,28.61,27.82,28.59,45753700,24.27
2007-08-28,28.30,28.49,27.91,27.93,43924400,23.71
2007-08-27,28.61,28.77,28.40,28.49,32789500,24.19
2007-08-24,28.21,28.84,28.07,28.81,45158900,24.46
2007-08-23,28.28,28.33,28.10,28.30,33886600,24.02
2007-08-22,28.27,28.32,28.01,28.22,44763500,23.96
2007-08-21,28.10,28.32,27.87,28.07,50786200,23.83
2007-08-20,28.18,28.49,28.08,28.26,49952000,23.99
2007-08-17,28.09,28.25,27.82,28.25,76747700,23.98
2007-08-16,27.88,28.35,27.51,27.81,81447400,23.61
2007-08-15,28.24,28.99,28.05,28.10,48117700,23.85
2007-08-14,28.77,28.89,28.20,28.27,42944100,24.00
2007-08-13,28.94,28.99,28.44,28.63,55492300,24.22
2007-08-10,28.90,29.05,28.26,28.71,76576200,24.29
2007-08-09,29.64,30.10,28.92,29.30,72964500,24.79
2007-08-08,29.72,30.01,29.21,30.00,52898600,25.38
2007-08-07,29.33,29.79,29.05,29.55,49163000,25.00
2007-08-06,29.05,29.54,28.75,29.54,59530500,24.99
2007-08-03,29.45,29.78,28.90,28.96,61535500,24.50
2007-08-02,29.19,29.79,29.02,29.52,47938300,24.97
2007-08-01,28.95,29.55,28.82,29.30,80006300,24.79
2007-07-31,29.71,29.72,28.98,28.99,66554000,24.52
2007-07-30,29.41,29.49,28.95,29.40,67499600,24.87
2007-07-27,29.93,30.00,29.36,29.39,69214600,24.86
2007-07-26,30.24,30.53,29.51,29.98,87025300,25.36
2007-07-25,30.99,31.30,30.37,30.71,54950100,25.98
2007-07-24,31.01,31.48,30.71,30.80,59729300,26.06
2007-07-23,31.36,31.52,31.12,31.19,48910600,26.39
2007-07-20,31.15,31.20,30.79,31.16,98292600,26.36
2007-07-19,31.05,31.84,30.93,31.51,121159300,26.66
2007-07-18,30.51,30.97,30.50,30.92,64414400,26.16
2007-07-17,30.02,30.88,30.01,30.78,77539600,26.04
2007-07-16,29.76,30.24,29.72,30.03,48023200,25.40
2007-07-13,29.94,30.02,29.66,29.82,42173000,25.23
2007-07-12,29.56,30.11,29.44,30.07,54302400,25.44
2007-07-11,29.24,29.65,29.21,29.49,48017000,24.95
2007-07-10,29.70,29.99,29.18,29.33,66013500,24.81
2007-07-09,29.86,29.95,29.81,29.87,33831400,25.27
2007-07-06,29.91,30.04,29.66,29.97,57541000,25.35
2007-07-05,30.05,30.22,29.83,29.99,47838500,25.37
2007-07-03,29.79,30.22,29.78,30.02,35202600,25.40
2007-07-02,29.67,29.80,29.49,29.74,47316000,25.16
2007-06-29,29.87,29.93,29.04,29.47,71193900,24.93
2007-06-28,29.86,29.97,29.68,29.83,46055200,25.23
2007-06-27,29.36,29.95,29.36,29.87,53468600,25.27
2007-06-26,29.55,29.80,29.50,29.52,48340300,24.97
2007-06-25,29.47,29.77,29.38,29.49,53905800,24.95
2007-06-22,30.00,30.10,29.45,29.49,86219900,24.95
2007-06-21,29.98,30.30,29.91,30.22,56564800,25.56
2007-06-20,30.44,30.51,29.96,30.01,46861600,25.39
2007-06-19,30.48,30.66,30.38,30.46,46802600,25.77
2007-06-18,30.69,30.72,30.42,30.51,45412600,25.81
2007-06-15,30.86,30.88,30.43,30.49,100933000,25.79
2007-06-14,30.35,30.71,30.30,30.52,59065700,25.82
2007-06-13,29.97,30.41,29.85,30.39,64435600,25.71
2007-06-12,29.96,30.24,29.77,29.85,56981800,25.25
2007-06-11,29.94,30.25,29.93,30.02,48467400,25.40
2007-06-08,29.58,30.06,29.41,30.05,61346200,25.42
2007-06-07,30.02,30.29,29.59,29.62,71971400,25.06
2007-06-06,30.37,30.53,30.25,30.29,38217500,25.62
2007-06-05,30.62,30.63,30.33,30.58,44265000,25.87
2007-06-04,30.42,30.76,30.40,30.72,41434500,25.99
2007-06-01,30.79,30.90,30.55,30.59,39469400,25.88
2007-05-31,31.12,31.16,30.61,30.69,85290500,25.96
2007-05-30,30.55,31.13,30.51,31.11,57376800,26.32
2007-05-29,30.49,30.83,30.39,30.79,42373100,26.05
2007-05-25,30.28,30.66,30.18,30.48,47726500,25.78
2007-05-24,30.54,30.80,29.96,30.17,64046400,25.52
2007-05-23,30.84,30.84,30.57,30.58,46322500,25.87
2007-05-22,30.90,30.93,30.66,30.69,39999500,25.96
2007-05-21,30.73,31.16,30.73,31.05,41836400,26.27
2007-05-18,30.97,30.99,30.58,30.83,58453000,26.08
2007-05-17,31.03,31.14,30.96,30.98,41045600,26.21
2007-05-16,31.00,31.09,30.81,31.07,45833600,26.28
2007-05-15,30.90,31.09,30.84,30.90,75013900,26.14
2007-05-14,30.84,30.99,30.81,30.97,70188500,26.11
2007-05-11,30.57,30.98,30.55,30.89,43425300,26.05
2007-05-10,30.68,30.93,30.53,30.58,55398600,25.79
2007-05-09,30.70,30.93,30.57,30.78,51735000,25.95
2007-05-08,30.68,30.94,30.58,30.75,60551700,25.93
2007-05-07,30.52,30.76,30.48,30.71,59889100,25.90
2007-05-04,30.68,30.70,30.29,30.56,104385900,25.77
2007-05-03,30.60,31.00,30.53,30.97,82036800,26.11
2007-05-02,30.39,30.69,30.30,30.61,80686700,25.81
2007-05-01,29.94,30.42,29.90,30.40,73539300,25.63
2007-04-30,30.13,30.37,29.94,29.94,67788800,25.25
2007-04-27,30.17,30.74,30.00,30.12,128298800,25.40
2007-04-26,29.09,29.35,28.91,29.10,68760300,24.54
2007-04-25,28.86,29.00,28.69,28.99,39475000,24.44
2007-04-24,28.79,28.96,28.59,28.79,34236700,24.28
2007-04-23,28.96,28.99,28.67,28.78,41739100,24.27
2007-04-20,28.98,29.10,28.70,29.02,60311500,24.47
2007-04-19,28.34,28.89,28.26,28.69,43648800,24.19
2007-04-18,28.61,28.67,28.36,28.60,41778400,24.12
2007-04-17,28.63,28.89,28.56,28.85,33170200,24.33
2007-04-16,28.60,28.75,28.21,28.73,30740100,24.23
2007-04-13,28.43,28.70,28.10,28.61,36002900,24.12
2007-04-12,28.06,28.62,28.04,28.54,43762100,24.07
2007-04-11,28.30,28.57,27.99,28.11,44050200,23.70
2007-04-10,28.50,28.64,28.22,28.40,38643100,23.95
2007-04-09,28.58,28.72,28.39,28.57,31384600,24.09
2007-04-05,28.32,28.65,28.30,28.55,30131200,24.07
2007-04-04,28.01,28.78,27.90,28.50,63244200,24.03
2007-04-03,27.86,28.06,27.75,27.87,39821300,23.50
2007-04-02,27.89,27.93,27.56,27.74,41977600,23.39
2007-03-30,27.75,27.95,27.50,27.87,47061000,23.50
2007-03-29,27.84,27.85,27.49,27.75,42629900,23.40
2007-03-28,27.58,28.00,27.40,27.64,46947000,23.31
2007-03-27,28.04,28.16,27.65,27.72,58979800,23.37
2007-03-26,27.94,28.22,27.70,28.22,47491500,23.80
2007-03-23,28.22,28.27,27.80,28.02,50519800,23.63
2007-03-22,28.52,28.55,28.01,28.27,47934900,23.84
2007-03-21,27.90,28.52,27.56,28.52,72808200,24.05
2007-03-20,27.93,28.16,27.76,27.84,47902400,23.48
2007-03-19,27.34,27.83,27.20,27.83,49412000,23.47
2007-03-16,27.35,27.48,27.20,27.33,65055300,23.05
2007-03-15,27.32,27.47,27.20,27.28,51757100,23.00
2007-03-14,26.82,27.40,26.73,27.40,75730300,23.10
2007-03-13,27.25,27.40,26.71,26.72,75169500,22.53
2007-03-12,27.18,27.48,27.13,27.44,36516400,23.14
2007-03-09,27.42,27.48,27.03,27.29,80125000,23.01
2007-03-08,27.72,27.85,26.60,27.32,72175200,23.04
2007-03-07,27.76,27.90,27.55,27.61,52044700,23.28
2007-03-06,27.80,27.94,27.65,27.83,49361800,23.47
2007-03-05,27.49,27.91,27.41,27.55,56454300,23.23
2007-03-02,28.02,28.16,27.76,27.76,63254700,23.41
2007-03-01,27.82,28.33,27.73,28.09,80175700,23.69
2007-02-28,27.95,28.25,27.92,28.17,86333300,23.75
2007-02-27,28.71,28.97,27.79,27.87,87143300,23.50
2007-02-26,28.96,29.09,28.82,29.07,63481900,24.51
2007-02-23,29.22,29.28,28.89,28.90,63787100,24.37
2007-02-22,29.31,29.54,29.16,29.39,57754400,24.78
2007-02-21,28.75,29.39,28.74,29.35,68604900,24.75
2007-02-20,28.63,28.86,28.47,28.83,53978200,24.31
2007-02-16,28.91,28.94,28.65,28.74,109340300,24.23
2007-02-15,29.58,29.65,29.22,29.46,63858100,24.84
2007-02-14,29.17,29.69,29.15,29.40,55588600,24.79
2007-02-13,29.04,29.20,28.96,29.01,50348100,24.46
2007-02-12,28.89,29.09,28.83,28.94,52774400,24.32
2007-02-09,29.35,29.40,28.93,28.98,69823100,24.35
2007-02-08,29.24,29.80,29.20,29.26,48749000,24.59
2007-02-07,29.64,29.70,29.25,29.37,65145500,24.68
2007-02-06,29.59,29.75,29.22,29.51,79281100,24.80
2007-02-05,29.97,30.02,29.41,29.61,99102100,24.88
2007-02-02,30.82,30.84,30.13,30.19,60401700,25.37
2007-02-01,30.84,30.94,30.37,30.56,55355800,25.68
2007-01-31,30.41,31.10,30.35,30.86,73968400,25.93
2007-01-30,30.57,30.64,30.14,30.48,61900400,25.61
2007-01-29,30.65,30.78,30.34,30.53,57605900,25.65
2007-01-26,31.22,31.23,30.60,30.60,96103700,25.71
2007-01-25,31.08,31.48,30.45,30.45,97378700,25.59
2007-01-24,30.78,31.30,30.65,31.09,58527800,26.12
2007-01-23,30.63,30.96,30.52,30.74,49171200,25.83
2007-01-22,31.06,31.12,30.51,30.72,56143900,25.81
2007-01-19,30.73,31.11,30.69,31.11,75826900,26.14
2007-01-18,31.15,31.37,30.80,31.00,56364300,26.05
2007-01-17,31.26,31.44,31.01,31.10,58519600,26.13
2007-01-16,31.26,31.45,31.03,31.16,62379600,26.18
2007-01-12,30.65,31.39,30.64,31.21,103972500,26.23
2007-01-11,29.76,30.75,29.65,30.70,99464300,25.80
2007-01-10,29.80,29.89,29.43,29.66,55017400,24.92
2007-01-09,30.00,30.18,29.73,29.96,44636600,25.18
2007-01-08,29.65,30.10,29.53,29.93,50220200,25.15
2007-01-05,29.63,29.75,29.45,29.64,44607200,24.91
2007-01-04,29.70,29.97,29.44,29.81,45774500,25.05
2007-01-03,29.91,30.25,29.40,29.86,76935100,25.09
2006-12-29,29.86,30.15,29.83,29.86,41739800,25.09
2006-12-28,29.86,30.03,29.81,29.98,26690600,25.19
2006-12-27,29.99,30.13,29.91,30.02,31248400,25.23
2006-12-26,29.53,30.00,29.40,29.99,37098300,25.20
2006-12-22,29.83,29.86,29.62,29.64,37971700,24.91
2006-12-21,30.13,30.14,29.89,29.98,32270500,25.19
2006-12-20,29.99,30.24,29.97,30.09,31202100,25.28
2006-12-19,29.71,30.17,29.53,29.99,53822100,25.20
2006-12-18,30.19,30.26,29.78,29.89,56986800,25.12
2006-12-15,30.14,30.23,30.03,30.19,102783700,25.37
2006-12-14,29.54,30.08,29.52,30.07,85866500,25.27
2006-12-13,29.60,29.60,29.32,29.55,46002500,24.83
2006-12-12,29.56,29.63,29.22,29.43,68529400,24.73
2006-12-11,29.19,29.75,29.11,29.54,107712000,24.82
2006-12-08,28.82,29.40,28.80,29.40,108854900,24.70
2006-12-07,28.96,29.07,28.81,28.85,46831100,24.24
2006-12-06,29.10,29.13,28.87,28.99,48564100,24.36
2006-12-05,29.36,29.40,29.03,29.13,45606000,24.48
2006-12-04,29.23,29.52,29.17,29.33,55123400,24.65
2006-12-01,29.23,29.30,28.90,29.12,72257000,24.47
2006-11-30,29.42,29.57,29.33,29.36,53297400,24.67
2006-11-29,29.44,29.78,29.43,29.57,58775100,24.85
2006-11-28,29.34,29.42,29.13,29.39,52602300,24.70
2006-11-27,29.69,29.74,29.33,29.48,72722100,24.77
2006-11-24,29.66,29.84,29.64,29.76,20456700,25.01
2006-11-22,29.97,30.00,29.82,29.92,43907200,25.14
2006-11-21,29.91,30.00,29.79,29.92,66446600,25.14
2006-11-20,29.52,30.00,29.50,29.89,85703800,25.12
2006-11-17,29.31,29.54,29.28,29.40,49356700,24.70
2006-11-16,29.14,29.64,29.13,29.47,64328500,24.76
2006-11-15,29.13,29.36,29.11,29.12,63943200,24.47
2006-11-14,29.28,29.42,29.07,29.23,63012500,24.56
2006-11-13,29.19,29.46,29.16,29.35,47271800,24.58
2006-11-10,29.17,29.29,29.15,29.24,37855100,24.49
2006-11-09,29.11,29.40,29.00,29.26,89407500,24.50
2006-11-08,28.78,29.23,28.66,28.98,77403300,24.27
2006-11-07,28.86,29.07,28.80,28.95,56511200,24.24
2006-11-06,28.77,29.05,28.76,28.84,60446200,24.15
2006-11-03,28.85,28.93,28.61,28.73,41124500,24.06
2006-11-02,28.71,28.86,28.58,28.77,58674400,24.09
2006-11-01,28.78,28.99,28.70,28.81,75895900,24.13
2006-10-31,28.66,28.85,28.56,28.71,61861700,24.04
2006-10-30,28.35,28.84,28.32,28.53,47296800,23.89
2006-10-27,28.49,28.79,28.25,28.34,89060100,23.73
2006-10-26,28.33,28.41,28.04,28.35,69964200,23.74
2006-10-25,28.28,28.46,28.14,28.31,40717100,23.71
2006-10-24,28.43,28.43,28.13,28.28,61409600,23.68
2006-10-23,28.30,28.69,28.18,28.45,48525000,23.83
2006-10-20,28.48,28.49,28.17,28.43,48887800,23.81
2006-10-19,28.35,28.45,28.12,28.29,44730800,23.69
2006-10-18,28.50,28.70,28.26,28.52,40630800,23.88
2006-10-17,28.24,28.51,28.17,28.44,40122600,23.82
2006-10-16,28.48,28.60,28.33,28.45,49744800,23.83
2006-10-13,28.34,28.69,28.31,28.37,129751900,23.76
2006-10-12,27.58,28.29,27.54,28.22,120174900,23.63
2006-10-11,27.46,27.67,27.42,27.54,37219600,23.06
2006-10-10,27.69,27.75,27.44,27.69,34598500,23.19
2006-10-09,27.80,27.93,27.62,27.72,33366300,23.21
2006-10-06,27.76,28.00,27.65,27.87,36452200,23.34
2006-10-05,27.92,28.11,27.78,27.92,81967200,23.38
2006-10-04,27.39,27.96,27.37,27.94,82191200,23.40
2006-10-03,27.37,27.48,27.21,27.37,39386200,22.92
2006-10-02,27.32,27.49,27.15,27.36,52908100,22.91
2006-09-29,27.35,27.42,27.21,27.35,34283500,22.90
2006-09-28,27.47,27.52,27.26,27.40,44179700,22.95
2006-09-27,27.18,27.47,27.12,27.44,66233900,22.98
2006-09-26,26.91,27.32,26.88,27.20,54766500,22.78
2006-09-25,26.81,27.19,26.79,26.95,67903900,22.57
2006-09-22,26.83,26.85,26.48,26.66,47712500,22.33
2006-09-21,27.24,27.25,26.85,26.90,58495100,22.53
2006-09-20,27.01,27.23,26.99,27.18,71676400,22.76
2006-09-19,26.74,26.94,26.72,26.86,43039100,22.49
2006-09-18,26.74,27.04,26.67,26.79,49135000,22.43
2006-09-15,26.58,26.94,26.49,26.85,126057700,22.49
2006-09-14,25.99,26.50,25.98,26.33,74324500,22.05
2006-09-13,25.82,26.10,25.82,25.98,37706700,21.76
2006-09-12,25.90,25.98,25.72,25.93,52248800,21.71
2006-09-11,25.43,25.95,25.42,25.91,55608200,21.70
2006-09-08,25.53,25.79,25.46,25.60,36866800,21.44
2006-09-07,25.48,25.70,25.39,25.43,51266900,21.30
2006-09-06,25.51,25.72,25.51,25.61,50160400,21.45
2006-09-05,25.69,25.96,25.56,25.61,44222400,21.45
2006-09-01,25.89,25.97,25.64,25.84,31594600,21.64
2006-08-31,25.87,25.98,25.68,25.70,26380500,21.52
2006-08-30,25.85,25.89,25.64,25.80,30283100,21.61
2006-08-29,25.92,25.98,25.63,25.84,42711200,21.64
2006-08-28,25.84,26.00,25.69,25.95,34190900,21.73
2006-08-25,25.71,26.00,25.69,25.85,33115900,21.65
2006-08-24,25.82,25.86,25.50,25.74,35933300,21.56
2006-08-23,25.65,25.95,25.52,25.67,44648500,21.50
2006-08-22,26.01,26.25,25.62,25.62,89312400,21.46
2006-08-21,25.66,26.13,25.56,26.12,88398300,21.87
2006-08-18,25.05,25.80,24.98,25.79,128414800,21.60
2006-08-17,24.70,24.75,24.61,24.70,45674800,20.68
2006-08-16,24.61,24.73,24.47,24.70,52373600,20.68
2006-08-15,24.55,24.65,24.44,24.62,48994500,20.62
2006-08-14,24.52,24.60,24.35,24.53,47831900,20.47
2006-08-11,24.43,24.45,24.20,24.43,30255500,20.38
2006-08-10,24.37,24.60,24.34,24.46,31753400,20.41
2006-08-09,24.49,24.64,24.34,24.44,44405700,20.39
2006-08-08,24.39,24.52,24.20,24.34,58171300,20.31
2006-08-07,24.28,24.48,24.19,24.22,36862400,20.21
2006-08-04,24.40,24.49,24.15,24.29,45690400,20.27
2006-08-03,24.19,24.48,24.15,24.21,43155300,20.20
2006-08-02,24.12,24.40,24.03,24.30,46462000,20.28
2006-08-01,24.02,24.20,23.85,23.99,49168700,20.02
2006-07-31,24.07,24.42,24.01,24.06,40254400,20.07
2006-07-28,24.08,24.28,24.06,24.25,51705800,20.23
2006-07-27,24.58,24.60,23.77,23.87,85386800,19.92
2006-07-26,24.12,24.53,24.10,24.37,54942100,20.33
2006-07-25,24.00,24.29,23.90,24.22,60075800,20.21
2006-07-24,24.01,24.11,23.79,24.00,59586700,20.02
2006-07-21,24.08,24.15,23.00,23.87,175483800,19.92
2006-07-20,23.44,23.45,22.78,22.85,76605200,19.07
2006-07-19,22.82,23.46,22.72,23.40,82188200,19.52
2006-07-18,22.59,22.76,22.48,22.74,65047300,18.97
2006-07-17,22.29,22.61,22.26,22.48,37053500,18.76
2006-07-14,22.28,22.55,22.23,22.29,67499400,18.60
2006-07-13,22.37,22.61,22.25,22.26,73099500,18.57
2006-07-12,22.79,22.88,22.62,22.64,77379300,18.89
2006-07-11,23.37,23.37,22.74,23.10,88676300,19.27
2006-07-10,23.43,23.66,23.38,23.50,50565100,19.61
2006-07-07,23.39,23.55,23.30,23.30,63168800,19.44
2006-07-06,23.45,23.61,23.42,23.48,44775200,19.59
2006-07-05,23.48,23.52,23.30,23.35,53093500,19.48
2006-07-03,23.53,23.72,23.45,23.70,25711400,19.77
2006-06-30,23.54,23.65,23.30,23.30,73048800,19.44
2006-06-29,23.32,23.63,23.22,23.47,121395500,19.58
2006-06-28,22.96,23.25,22.91,23.16,71906500,19.32
2006-06-27,22.89,23.16,22.84,22.86,84759100,19.07
2006-06-26,22.65,22.89,22.63,22.82,53644100,19.04
2006-06-23,22.85,22.87,22.50,22.50,60532600,18.77
2006-06-22,23.06,23.17,22.78,22.88,76590600,19.09
2006-06-21,22.61,23.15,22.53,23.08,91660300,19.26
2006-06-20,22.54,22.76,22.50,22.56,90598500,18.82
2006-06-19,22.14,22.60,22.12,22.55,129640900,18.81
2006-06-16,21.97,22.28,21.79,22.10,147506500,18.44
2006-06-15,22.01,22.13,21.80,22.07,121577300,18.41
2006-06-14,21.59,21.94,21.55,21.88,86081500,18.26
2006-06-13,21.73,22.03,21.46,21.51,113175300,17.95
2006-06-12,21.96,22.10,21.70,21.71,74309700,18.11
2006-06-09,22.15,22.19,21.89,21.92,52573800,18.29
2006-06-08,22.03,22.21,21.97,22.11,104126900,18.45
2006-06-07,22.15,22.39,22.01,22.04,73827500,18.39
2006-06-06,22.55,22.56,21.98,22.13,126601300,18.46
2006-06-05,22.72,22.73,22.49,22.50,63914100,18.77
2006-06-02,22.87,22.99,22.67,22.76,73935600,18.99
2006-06-01,22.74,22.84,22.62,22.82,80230800,19.04
2006-05-31,23.26,23.35,22.65,22.65,120202000,18.90
2006-05-30,23.55,23.76,23.14,23.15,52497500,19.32
2006-05-26,23.77,23.88,23.56,23.72,46861600,19.79
2006-05-25,23.57,23.92,23.54,23.74,83052700,19.81
2006-05-24,22.99,23.54,22.98,23.50,107356700,19.61
2006-05-23,23.11,23.38,22.77,22.79,79986300,19.02
2006-05-22,22.48,23.02,22.45,22.88,87322300,19.09
2006-05-19,22.79,22.90,22.52,22.56,100071200,18.82
2006-05-18,22.84,23.14,22.76,22.83,95476400,19.05
2006-05-17,22.89,23.08,22.73,22.73,98598300,18.97
2006-05-16,23.16,24.00,22.91,23.01,82095100,19.20
2006-05-15,23.10,23.23,23.03,23.15,67314800,19.32
2006-05-12,23.14,23.37,23.05,23.17,83115900,19.26
2006-05-11,23.71,23.79,23.15,23.22,92916700,19.30
2006-05-10,23.67,23.79,23.59,23.77,76563300,19.76
2006-05-09,23.75,24.00,23.49,23.62,75345900,19.63
2006-05-08,23.85,25.00,23.51,23.73,80693500,19.72
2006-05-05,23.66,23.95,23.52,23.80,131604300,19.78
2006-05-04,23.35,23.67,23.14,23.44,171257400,19.48
2006-05-03,23.99,24.02,23.15,23.17,211527100,19.26
2006-05-02,24.49,25.00,23.90,24.01,190533500,19.96
2006-05-01,24.32,25.00,24.09,24.29,174800900,20.19
2006-04-28,24.23,24.50,24.00,24.15,591052200,20.07
2006-04-27,26.97,27.63,26.94,27.25,96509600,22.65
2006-04-26,27.08,27.23,27.00,27.10,39190000,22.52
2006-04-25,27.09,27.21,27.02,27.11,49222500,22.53
2006-04-24,27.07,27.25,26.98,27.11,42318400,22.53
2006-04-21,27.05,27.39,27.00,27.15,58528000,22.57
2006-04-20,27.05,27.19,26.70,27.03,45648300,22.47
2006-04-19,27.11,27.19,26.96,27.03,45111100,22.47
2006-04-18,26.94,27.50,26.82,27.22,56272700,22.62
2006-04-17,27.03,27.05,26.73,26.84,35796200,22.31
2006-04-13,27.08,27.20,27.00,27.07,28160000,22.50
2006-04-12,27.10,27.20,26.97,27.20,32183000,22.61
2006-04-11,27.29,27.32,27.00,27.13,42953400,22.55
2006-04-10,27.23,27.44,27.20,27.29,39432000,22.68
2006-04-07,27.61,27.72,27.23,27.25,47249400,22.65
2006-04-06,27.66,27.72,27.37,27.56,51885500,22.91
2006-04-05,27.88,27.94,27.64,27.74,41539300,23.06
2006-04-04,27.60,27.80,27.47,27.64,45470000,22.97
2006-04-03,27.67,27.73,27.44,27.56,57605300,22.91
2006-03-31,27.30,27.54,27.21,27.21,62190500,22.61
2006-03-30,27.03,27.39,27.00,27.23,54612000,22.63
2006-03-29,26.95,27.20,26.92,27.02,53150300,22.46
2006-03-28,27.01,27.21,26.81,26.90,58520500,22.36
2006-03-27,27.01,27.30,27.00,27.01,59908600,22.45
2006-03-24,26.71,27.21,26.62,27.01,69157600,22.45
2006-03-23,27.08,27.10,26.66,26.85,73682900,22.32
2006-03-22,27.08,27.50,26.80,27.15,145696100,22.57
2006-03-21,27.74,28.22,27.68,27.74,73199600,23.06
2006-03-20,27.70,27.99,27.67,27.89,67094100,23.18
2006-03-17,27.35,27.66,27.27,27.50,120615000,22.86
2006-03-16,27.34,27.48,27.22,27.27,73793700,22.66
2006-03-15,27.20,27.45,27.01,27.36,57152000,22.74
2006-03-14,27.04,27.38,26.99,27.23,39821800,22.63
2006-03-13,27.18,27.29,26.94,27.11,40342600,22.53
2006-03-10,27.06,27.22,26.88,27.17,41297200,22.58
2006-03-09,27.27,27.42,27.00,27.00,45360700,22.44
2006-03-08,26.99,27.50,26.97,27.25,57547400,22.65
2006-03-07,26.90,27.10,26.81,27.06,51613900,22.49
2006-03-06,26.92,27.15,26.83,26.91,53054100,22.37
2006-03-03,26.81,27.16,26.74,26.93,45218800,22.38
2006-03-02,27.02,27.10,26.90,26.97,41850300,22.42
2006-03-01,26.98,27.20,26.95,27.14,53061200,22.56
2006-02-28,26.95,27.30,26.87,26.87,65036100,22.33
2006-02-27,26.75,27.26,26.67,27.05,51301500,22.48
2006-02-24,26.59,26.74,26.52,26.63,44753800,22.13
2006-02-23,26.73,26.89,26.54,26.66,47359100,22.16
2006-02-22,26.53,26.86,26.47,26.72,43043100,22.21
2006-02-21,26.72,26.72,26.34,26.54,50216100,22.06
2006-02-17,26.67,26.81,26.56,26.70,41513200,22.19
2006-02-16,26.85,26.90,26.57,26.81,48868500,22.28
2006-02-15,26.60,26.93,26.50,26.88,62808900,22.34
2006-02-14,26.41,26.68,26.35,26.65,58432900,22.07
2006-02-13,26.63,26.70,26.34,26.39,46707000,21.86
2006-02-10,26.62,26.89,26.51,26.69,52127000,22.11
2006-02-09,26.96,27.03,26.65,26.66,52861700,22.08
2006-02-08,27.01,27.08,26.71,26.91,51795200,22.29
2006-02-07,26.95,27.15,26.81,26.94,72159500,22.31
2006-02-06,27.51,27.54,27.09,27.17,60170500,22.51
2006-02-03,27.48,27.70,27.34,27.54,75022700,22.81
2006-02-02,27.97,27.99,27.55,27.68,55073400,22.93
2006-02-01,27.96,28.07,27.76,28.04,68448800,23.23
2006-01-31,27.91,28.38,27.87,28.15,94841300,23.32
2006-01-30,27.82,28.18,27.78,28.00,103999200,23.19
2006-01-27,27.23,27.95,27.19,27.79,134520700,23.02
2006-01-26,26.56,26.72,26.31,26.50,69509300,21.95
2006-01-25,26.41,26.57,26.23,26.40,59072100,21.87
2006-01-24,26.34,26.45,26.22,26.28,63040700,21.77
2006-01-23,26.41,26.53,26.30,26.35,47925600,21.83
2006-01-20,27.01,27.01,26.26,26.41,79165900,21.88
2006-01-19,26.87,27.24,26.85,27.02,60367600,22.38
2006-01-18,26.74,26.98,26.70,26.83,52376200,22.22
2006-01-17,26.90,27.19,26.90,26.99,58566600,22.36
2006-01-13,27.03,27.25,27.01,27.19,41418000,22.52
2006-01-12,27.25,27.26,26.97,27.14,45994800,22.48
2006-01-11,27.01,27.39,26.90,27.29,70120700,22.60
2006-01-10,26.65,27.02,26.59,27.00,64921900,22.36
2006-01-09,26.93,27.07,26.76,26.86,55625000,22.25
2006-01-06,26.89,27.00,26.49,26.91,100963000,22.29
2006-01-05,26.96,27.13,26.91,26.99,48245500,22.36
2006-01-04,26.77,27.08,26.77,26.97,57975600,22.34
2006-01-03,26.25,27.00,26.10,26.84,79973000,22.23
2005-12-30,26.15,26.31,26.10,26.15,49044600,21.66
2005-12-29,26.41,26.50,26.26,26.27,34495500,21.76
2005-12-28,26.51,26.66,26.35,26.39,35444400,21.86
2005-12-27,26.68,26.85,26.45,26.46,37819000,21.92
2005-12-23,26.52,26.67,26.44,26.64,30689200,22.07
2005-12-22,26.71,26.78,26.42,26.59,91276900,22.02
2005-12-21,26.87,26.91,26.71,26.73,75800900,22.14
2005-12-20,26.76,26.88,26.67,26.86,62960600,22.25
2005-12-19,26.82,26.87,26.65,26.83,68680100,22.22
2005-12-16,26.88,27.08,26.81,26.90,88542500,22.28
2005-12-15,27.08,27.11,26.81,26.92,79018100,22.30
2005-12-14,27.00,27.24,26.85,27.09,65076200,22.44
2005-12-13,27.29,27.43,27.00,27.13,104285500,22.47
2005-12-12,27.70,27.75,27.33,27.45,63757200,22.74
2005-12-09,27.71,27.83,27.64,27.71,48467000,22.95
2005-12-08,27.71,27.81,27.60,27.69,63931600,22.94
2005-12-07,27.67,27.75,27.55,27.75,55583200,22.99
2005-12-06,27.90,27.92,27.68,27.69,65980000,22.94
2005-12-05,27.93,28.02,27.71,27.85,47517300,23.07
2005-12-02,27.82,28.10,27.79,28.01,42319600,23.20
2005-12-01,27.73,28.10,27.73,27.89,61006100,23.10
2005-11-30,27.68,27.77,27.63,27.68,55904700,22.93
2005-11-29,27.79,27.79,27.60,27.68,62220400,22.93
2005-11-28,27.79,27.85,27.53,27.75,57517200,22.99
2005-11-25,27.80,27.94,27.47,27.76,44082500,22.99
2005-11-23,27.92,28.09,27.74,27.92,70541300,23.13
2005-11-22,28.06,28.08,27.86,27.91,104253300,23.12
2005-11-21,28.07,28.24,27.84,28.16,65794400,23.33
2005-11-18,28.12,28.25,27.90,28.07,75431200,23.25
2005-11-17,27.85,28.00,27.76,27.97,91351000,23.17
2005-11-16,27.48,27.88,27.44,27.74,86277000,22.98
2005-11-15,27.33,27.54,27.25,27.50,65081000,22.78
2005-11-14,27.36,27.44,27.20,27.37,67152200,22.60
2005-11-11,27.15,27.39,27.13,27.28,51945600,22.53
2005-11-10,26.94,27.15,26.64,27.09,73314800,22.37
2005-11-09,26.98,27.15,26.94,26.96,59562100,22.27
2005-11-08,26.94,27.18,26.77,27.05,60091700,22.34
2005-11-07,26.72,27.08,26.70,27.01,77104800,22.31
2005-11-04,26.53,26.71,26.45,26.66,57464000,22.02
2005-11-03,26.60,26.64,26.25,26.44,73421600,21.84
2005-11-02,25.93,26.50,25.93,26.46,75067100,21.85
2005-11-01,25.61,26.10,25.61,25.96,71370400,21.44
2005-10-31,25.61,25.80,25.50,25.70,75122100,21.23
2005-10-28,25.10,25.60,25.10,25.53,106559300,21.09
2005-10-27,25.22,25.27,24.85,24.85,61566100,20.52
2005-10-26,24.97,25.33,24.93,25.11,58178100,20.74
2005-10-25,24.95,25.13,24.83,25.03,41310500,20.67
2005-10-24,24.89,25.10,24.68,25.10,51868000,20.73
2005-10-21,24.91,25.00,24.57,24.78,69431200,20.47
2005-10-20,25.05,25.13,24.74,24.79,58830600,20.47
2005-10-19,24.56,25.09,24.50,25.09,66574500,20.72
2005-10-18,24.49,24.83,24.45,24.57,69328200,20.29
2005-10-17,24.68,24.69,24.44,24.53,46924400,20.26
2005-10-14,24.71,24.73,24.50,24.67,53846700,20.37
2005-10-13,24.31,24.73,24.27,24.59,70192000,20.31
2005-10-12,24.49,24.70,24.27,24.30,71294400,20.07
2005-10-11,24.51,24.55,24.25,24.41,76567300,20.16
2005-10-10,24.67,24.68,24.35,24.46,48880900,20.20
2005-10-07,24.77,24.84,24.52,24.59,50768700,20.31
2005-10-06,24.66,24.95,24.53,24.73,81724600,20.42
2005-10-05,25.04,25.05,24.67,24.67,73684700,20.37
2005-10-04,25.36,25.39,24.75,24.98,151666300,20.63
2005-10-03,25.71,25.73,25.44,25.50,55341300,21.06
2005-09-30,25.91,25.95,25.61,25.73,57644500,21.25
2005-09-29,25.61,26.00,25.50,25.94,66807100,21.42
2005-09-28,25.39,25.87,25.38,25.67,71019400,21.20
2005-09-27,25.37,25.45,25.30,25.34,48797900,20.93
2005-09-26,25.40,25.49,25.21,25.27,56203700,20.87
2005-09-23,25.31,25.54,25.12,25.27,66396800,20.87
2005-09-22,25.49,25.60,25.15,25.34,71314900,20.93
2005-09-21,25.80,25.90,25.43,25.49,68281800,21.05
2005-09-20,26.07,26.22,25.69,25.84,61043400,21.34
2005-09-19,26.09,26.27,25.86,26.00,61832300,21.47
2005-09-16,26.34,26.40,25.97,26.07,187384300,21.53
2005-09-15,26.37,26.43,26.22,26.27,60357200,21.70
2005-09-14,26.52,26.64,26.30,26.31,54969600,21.73
2005-09-13,26.54,26.76,26.37,26.48,63422900,21.87
2005-09-12,26.62,26.75,26.52,26.61,40550500,21.98
2005-09-09,26.62,26.82,26.53,26.58,41515800,21.95
2005-09-08,26.80,26.88,26.52,26.61,52552300,21.98
2005-09-07,26.94,27.11,26.82,26.85,44656100,22.18
2005-09-06,27.06,27.29,26.98,27.00,46089000,22.30
2005-09-02,27.21,27.27,26.97,27.02,52047500,22.32
2005-09-01,27.38,27.39,27.15,27.20,75974500,22.46
2005-08-31,27.17,27.44,27.04,27.38,65210200,22.61
2005-08-30,27.06,27.23,26.96,27.18,55163200,22.45
2005-08-29,26.81,27.23,26.81,27.15,52307700,22.42
2005-08-26,27.06,27.08,26.87,26.97,36774600,22.27
2005-08-25,26.90,27.09,26.85,27.03,39306300,22.32
2005-08-24,26.84,27.16,26.78,26.81,63645000,22.14
2005-08-23,26.84,27.07,26.74,26.87,48296700,22.19
2005-08-22,26.79,27.17,26.77,26.91,41691700,22.22
2005-08-19,26.85,26.91,26.70,26.72,36043500,22.07
2005-08-18,26.89,27.08,26.80,26.82,40861900,22.15
2005-08-17,26.82,27.15,26.66,26.95,52413100,22.26
2005-08-16,27.03,27.14,26.70,26.74,46894600,22.08
2005-08-15,26.98,27.30,26.69,27.13,45976600,22.41
2005-08-12,27.08,27.14,26.90,27.05,52006500,22.27
2005-08-11,26.98,27.30,26.89,27.27,48646800,22.46
2005-08-10,27.41,27.50,26.85,26.95,62818800,22.19
2005-08-09,27.22,27.51,27.01,27.35,64761800,22.52
2005-08-08,27.80,27.84,27.08,27.13,77207200,22.34
2005-08-05,27.29,27.94,27.25,27.76,82212400,22.86
2005-08-04,27.16,27.50,27.05,27.32,91461400,22.50
2005-08-03,26.76,27.43,26.73,27.25,139422400,22.44
2005-08-02,25.90,26.90,25.87,26.81,137510100,22.08
2005-08-01,25.81,26.05,25.76,25.92,61346800,21.34
2005-07-29,25.78,26.00,25.59,25.61,59524400,21.09
2005-07-28,25.75,25.85,25.66,25.75,44738700,21.20
2005-07-27,25.61,25.80,25.53,25.72,57977300,21.18
2005-07-26,25.72,25.74,25.53,25.54,51476400,21.03
2005-07-25,25.69,25.90,25.65,25.69,45174600,21.15
2005-07-22,25.99,26.34,25.63,25.68,97558900,21.15
2005-07-21,26.30,26.48,26.00,26.44,112932100,21.77
2005-07-20,26.00,26.23,25.88,26.19,71424800,21.57
2005-07-19,25.79,26.25,25.75,26.16,113290100,21.54
2005-07-18,25.71,25.79,25.55,25.55,39668000,21.04
2005-07-15,26.04,26.10,25.75,25.79,56472800,21.24
2005-07-14,25.79,26.10,25.79,25.97,69506800,21.39
2005-07-13,25.53,25.75,25.48,25.66,44749200,21.13
2005-07-12,25.24,25.62,25.20,25.61,63384800,21.09
2005-07-11,25.15,25.38,25.11,25.29,61525400,20.83
2005-07-08,24.64,25.12,24.63,25.09,56104000,20.66
2005-07-07,24.58,24.71,24.50,24.65,80082900,20.30
2005-07-06,24.97,25.08,24.69,24.70,64214600,20.34
2005-07-05,24.66,25.19,24.62,24.98,61883500,20.57
2005-07-01,24.85,24.99,24.67,24.71,69718400,20.35
2005-06-30,25.06,25.14,24.82,24.84,82018200,20.45
2005-06-29,25.22,25.32,25.00,25.09,55859900,20.66
2005-06-28,25.09,25.20,25.03,25.07,53058100,20.64
2005-06-27,25.07,25.25,25.03,25.05,61636200,20.63
2005-06-24,25.22,25.40,25.04,25.04,57970700,20.62
2005-06-23,25.17,25.62,25.15,25.31,105159800,20.84
2005-06-22,25.11,25.26,25.03,25.07,60492700,20.64
2005-06-21,25.08,25.19,25.04,25.15,81084000,20.71
2005-06-20,24.98,25.28,24.93,25.11,50538900,20.68
2005-06-17,25.27,25.29,24.92,25.04,90821300,20.62
2005-06-16,25.22,25.23,24.95,25.04,65918800,20.62
2005-06-15,25.40,25.41,25.11,25.26,50764800,20.80
2005-06-14,25.31,25.44,25.24,25.36,44243300,20.88
2005-06-13,25.36,25.49,25.26,25.31,49104100,20.84
2005-06-10,25.49,25.52,25.34,25.43,39459800,20.94
2005-06-09,25.40,25.61,25.35,25.51,52767900,21.01
2005-06-08,25.55,25.62,25.34,25.40,45369700,20.92
2005-06-07,25.33,25.83,25.31,25.51,54511400,21.01
2005-06-06,25.38,25.50,25.31,25.37,40756900,20.89
2005-06-03,25.70,25.81,25.34,25.43,79659500,20.94
2005-06-02,25.71,25.86,25.64,25.79,27212500,21.24
2005-06-01,25.73,26.00,25.61,25.81,54621000,21.25
2005-05-31,25.99,26.03,25.75,25.80,46131100,21.25
2005-05-27,25.83,26.09,25.81,26.07,54978000,21.47
2005-05-26,25.75,26.00,25.73,25.90,50579200,21.33
2005-05-25,25.68,25.77,25.50,25.71,35749000,21.17
2005-05-24,25.80,25.88,25.72,25.75,61287700,21.20
2005-05-23,25.74,26.07,25.74,25.85,75421100,21.29
2005-05-20,25.88,25.92,25.73,25.74,64444500,21.20
2005-05-19,25.75,26.05,25.70,25.92,52120800,21.34
2005-05-18,25.50,25.84,25.42,25.70,71182400,21.16
2005-05-17,25.31,25.50,25.25,25.46,39983200,20.97
2005-05-16,25.23,25.50,25.19,25.49,50577300,20.99
2005-05-13,25.03,25.38,24.99,25.30,77204300,20.77
2005-05-12,24.84,25.11,24.83,25.00,74540700,20.52
2005-05-11,24.89,24.97,24.64,24.91,59463300,20.45
2005-05-10,25.04,25.08,24.82,24.90,62235100,20.44
2005-05-09,25.23,25.33,25.05,25.11,61872400,20.61
2005-05-06,25.33,25.48,25.19,25.22,64322600,20.70
2005-05-05,25.20,25.33,25.08,25.23,59362300,20.71
2005-05-04,25.34,25.40,25.11,25.21,86864200,20.69
2005-05-03,25.13,25.40,25.09,25.36,67867800,20.82
2005-05-02,25.23,25.36,24.95,25.23,54376700,20.71
2005-04-29,24.88,25.30,24.79,25.30,98641200,20.77
2005-04-28,24.82,24.92,24.44,24.45,83623100,20.07
2005-04-27,24.66,25.15,24.63,24.99,47732800,20.51
2005-04-26,24.95,25.25,24.74,24.76,60464300,20.32
2005-04-25,25.07,25.28,24.86,24.99,75457900,20.51
2005-04-22,25.05,25.25,24.78,24.98,80087500,20.50
2005-04-21,24.48,25.39,24.47,25.28,93562300,20.75
2005-04-20,24.66,24.70,24.30,24.32,91923500,19.96
2005-04-19,24.71,24.80,24.45,24.63,65956200,20.22
2005-04-18,24.45,24.84,24.40,24.65,75766400,20.23
2005-04-15,24.58,24.90,24.41,24.46,100251600,20.08
2005-04-14,25.01,25.14,24.83,24.84,66754400,20.39
2005-04-13,25.23,25.45,24.99,25.04,60929300,20.55
2005-04-12,24.92,25.35,24.80,25.32,67517800,20.78
2005-04-11,25.03,25.11,24.86,24.97,47791800,20.50
2005-04-08,25.07,25.25,24.91,24.94,47956300,20.47
2005-04-07,24.66,25.13,24.63,25.10,77451500,20.60
2005-04-06,24.47,24.94,24.45,24.67,78020200,20.25
2005-04-05,24.22,24.50,24.12,24.47,73549600,20.09
2005-04-04,24.11,24.26,23.94,24.23,62196400,19.89
2005-04-01,24.24,24.35,24.10,24.12,64619600,19.80
2005-03-31,24.25,24.31,24.12,24.17,62382300,19.84
2005-03-30,24.04,24.19,24.00,24.16,59585700,19.83
2005-03-29,24.14,24.24,23.82,23.92,74231700,19.63
2005-03-28,24.40,24.47,24.18,24.20,49802000,19.86
2005-03-24,24.24,24.47,24.20,24.28,78820900,19.93
2005-03-23,23.99,24.39,23.96,24.18,79293300,19.85
2005-03-22,24.19,24.27,23.96,23.99,102113300,19.69
2005-03-21,24.35,24.36,24.15,24.20,71446200,19.86
2005-03-18,24.53,24.91,24.28,24.31,135904000,19.95
2005-03-17,24.64,24.68,24.53,24.54,60573200,20.14
2005-03-16,24.82,24.97,24.56,24.63,74841400,20.22
2005-03-15,25.10,25.24,24.89,24.91,71469400,20.45
2005-03-14,25.08,25.15,24.96,25.11,65550500,20.61
2005-03-11,25.45,25.48,25.06,25.09,60617900,20.60
2005-03-10,25.43,25.48,25.25,25.43,59132900,20.87
2005-03-09,25.39,25.57,25.28,25.31,62991800,20.78
2005-03-08,25.40,25.62,25.34,25.40,52871800,20.85
2005-03-07,25.17,25.79,25.16,25.47,80407400,20.91
2005-03-04,25.21,25.30,25.13,25.17,63058200,20.66
2005-03-03,25.30,25.31,25.14,25.17,52183600,20.66
2005-03-02,25.19,25.48,25.16,25.26,67739000,20.73
2005-03-01,25.19,25.41,25.13,25.28,56394800,20.75
2005-02-28,25.22,25.37,25.13,25.16,82728000,20.65
2005-02-25,25.33,25.38,25.15,25.25,62467700,20.73
2005-02-24,25.18,25.44,25.15,25.37,85236300,20.82
2005-02-23,25.24,25.35,25.17,25.20,83689400,20.69
2005-02-22,25.25,25.49,25.20,25.23,96419200,20.71
2005-02-18,25.64,25.65,25.40,25.48,77091100,20.92
2005-02-17,25.71,25.86,25.60,25.65,67024800,21.05
2005-02-16,25.87,25.93,25.67,25.79,57506600,21.17
2005-02-15,26.00,26.08,25.86,25.93,76551600,21.28
2005-02-14,25.93,26.12,25.91,26.01,58694000,21.28
2005-02-11,26.03,26.12,25.81,25.97,83835900,21.25
2005-02-10,26.10,26.13,26.00,26.06,71796400,21.33
2005-02-09,26.25,26.31,26.04,26.07,77874800,21.33
2005-02-08,26.19,26.34,26.16,26.24,61343700,21.47
2005-02-07,26.27,26.30,26.06,26.16,57763400,21.41
2005-02-04,26.17,26.37,26.14,26.32,61246500,21.54
2005-02-03,26.37,26.40,26.10,26.18,62545400,21.42
2005-02-02,26.42,26.50,26.28,26.46,79329500,21.65
2005-02-01,26.25,26.43,26.22,26.39,57981700,21.60
2005-01-31,26.35,26.52,26.16,26.28,71442100,21.51
2005-01-28,26.54,26.65,25.96,26.18,110466500,21.42
2005-01-27,25.95,26.16,25.85,26.11,93204100,21.37
2005-01-26,26.07,26.17,25.90,26.01,64974500,21.28
2005-01-25,25.76,26.19,25.75,26.02,67580700,21.29
2005-01-24,25.76,26.00,25.64,25.67,69010900,21.01
2005-01-21,25.95,26.13,25.64,25.65,76501000,20.99
2005-01-20,25.84,26.10,25.74,25.86,58380100,21.16
2005-01-19,26.21,26.26,25.92,25.98,58114100,21.26
2005-01-18,26.03,26.35,25.84,26.32,69146400,21.54
2005-01-14,26.40,26.45,26.04,26.12,92180800,21.37
2005-01-13,26.68,26.80,26.16,26.27,89861600,21.50
2005-01-12,26.77,26.85,26.62,26.78,72940600,21.91
2005-01-11,26.69,26.82,26.61,26.73,64712000,21.87
2005-01-10,26.60,26.86,26.54,26.80,70376600,21.93
2005-01-07,26.82,26.89,26.62,26.67,68723300,21.82
2005-01-06,26.85,27.06,26.64,26.75,76890500,21.89
2005-01-05,26.84,27.10,26.76,26.78,72463500,21.91
2005-01-04,26.87,27.10,26.66,26.84,109442100,21.96
2005-01-03,26.80,26.95,26.65,26.74,65002900,21.88
2004-12-31,26.75,26.90,26.68,26.72,54959500,21.87
2004-12-30,26.89,26.94,26.75,26.76,48355400,21.90
2004-12-29,26.85,27.00,26.82,26.90,47594900,22.01
2004-12-28,26.85,27.03,26.80,26.95,55075900,22.05
2004-12-27,27.01,27.10,26.82,26.85,55958500,21.97
2004-12-23,26.87,27.15,26.83,27.01,65801900,22.10
2004-12-22,26.84,27.15,26.78,26.97,63651900,22.07
2004-12-21,27.00,27.17,26.94,27.07,94646100,22.15
2004-12-20,27.01,27.15,26.89,26.95,85552800,22.05
2004-12-17,27.00,27.32,26.80,26.96,126184400,22.06
2004-12-16,27.15,27.28,27.01,27.16,88997500,22.23
2004-12-15,27.22,27.40,27.07,27.11,106303900,22.18
2004-12-14,27.05,27.33,27.04,27.23,127843200,22.28
2004-12-13,27.10,27.28,26.91,27.25,93812500,22.30
2004-12-10,27.08,27.18,27.04,27.08,70949200,22.16
2004-12-09,27.13,27.36,26.94,27.23,83006000,22.28
2004-12-08,27.01,27.36,26.91,27.36,95655000,22.39
2004-12-07,27.26,27.38,27.00,27.07,111656000,22.15
2004-12-06,27.10,27.44,27.07,27.33,55297400,22.36
2004-12-03,27.16,27.44,27.14,27.23,76498400,22.28
2004-12-02,27.27,27.40,26.92,27.09,96088300,22.17
2004-12-01,26.95,27.28,26.81,27.25,99889000,22.30
2004-11-30,26.75,27.01,26.70,26.81,75960400,21.94
2004-11-29,26.64,26.95,26.61,26.77,67079900,21.91
2004-11-26,26.56,26.82,26.55,26.60,24398700,21.77
2004-11-24,26.62,26.73,26.40,26.64,60069200,21.80
2004-11-23,26.52,26.70,26.40,26.53,70459700,21.71
2004-11-22,26.75,26.82,26.10,26.65,92410800,21.81
2004-11-19,27.03,27.07,26.84,26.86,85808600,21.98
2004-11-18,27.13,27.17,27.00,27.07,63249900,22.15
2004-11-17,27.25,27.35,27.06,27.17,58830700,22.23
2004-11-16,27.33,27.34,27.05,27.12,64522600,22.19
2004-11-15,27.34,27.50,27.20,27.39,104468000,22.41
2004-11-12,30.16,30.20,29.80,29.97,162269000,22.00
2004-11-11,29.89,30.08,29.82,29.98,87358900,22.01
2004-11-10,29.92,30.00,29.69,29.73,84097700,21.83
2004-11-09,29.43,29.89,29.35,29.77,100401000,21.86
2004-11-08,29.18,29.48,29.13,29.28,112802100,21.50
2004-11-05,29.21,29.36,29.03,29.31,95337700,21.52
2004-11-04,28.38,29.00,28.38,29.00,87867700,21.29
2004-11-03,28.65,28.65,28.31,28.47,79666700,20.90
2004-11-02,28.26,28.47,28.03,28.24,89417100,20.73
2004-11-01,28.16,28.28,27.96,28.08,72930900,20.62
2004-10-29,28.12,28.15,27.80,27.97,80010100,20.54
2004-10-28,28.11,28.54,27.90,28.01,63059600,20.57
2004-10-27,27.86,28.35,27.58,28.15,72392600,20.67
2004-10-26,27.71,27.90,27.63,27.90,76966600,20.48
2004-10-25,27.67,27.77,27.55,27.63,61529500,20.29
2004-10-22,28.30,28.34,27.58,27.74,101912800,20.37
2004-10-21,28.81,28.89,28.47,28.56,94988500,20.97
2004-10-20,28.22,28.75,28.12,28.70,69078100,21.07
2004-10-19,28.53,28.59,28.17,28.18,57026500,20.69
2004-10-18,28.07,28.45,27.98,28.41,50350700,20.86
2004-10-15,27.97,28.24,27.82,27.99,49828500,20.55
2004-10-14,28.04,28.16,27.80,27.80,41548700,20.41
2004-10-13,28.19,28.27,27.94,28.03,49500700,20.58
2004-10-12,27.83,28.16,27.81,28.03,56412900,20.58
2004-10-11,28.20,28.22,27.93,28.06,44691000,20.60
2004-10-08,28.10,28.33,27.97,27.99,49556600,20.55
2004-10-07,28.54,28.59,28.16,28.17,38401500,20.68
2004-10-06,28.39,28.55,28.23,28.53,56999600,20.95
2004-10-05,28.15,28.45,28.10,28.38,58017700,20.84
2004-10-04,28.44,28.46,28.07,28.12,62016200,20.65
2004-10-01,27.82,28.32,27.78,28.25,66302800,20.74
2004-09-30,27.59,27.79,27.52,27.65,71218000,20.30
2004-09-29,27.26,27.69,27.23,27.58,61529300,20.25
2004-09-28,27.21,27.36,27.04,27.27,62055100,20.02
2004-09-27,27.17,27.32,27.13,27.19,47813600,19.96
2004-09-24,27.39,27.46,27.19,27.29,49859800,20.04
2004-09-23,27.19,27.39,27.17,27.35,52155800,20.08
2004-09-22,27.28,27.74,27.07,27.12,68409000,19.91
2004-09-21,27.45,27.53,27.25,27.26,73874400,20.02
2004-09-20,27.44,27.65,27.33,27.51,51513600,20.20
2004-09-17,27.39,27.53,27.26,27.51,65283000,20.20
2004-09-16,27.22,27.35,27.17,27.26,35951500,20.02
2004-09-15,27.36,27.40,27.14,27.19,52605700,19.96
2004-09-14,27.37,27.51,27.27,27.44,55920000,20.15
2004-09-13,27.53,27.57,26.74,27.25,48239200,20.01
2004-09-10,27.34,27.51,27.18,27.49,52664500,20.18
2004-09-09,27.30,27.47,27.18,27.28,56904700,20.03
2004-09-08,27.30,27.47,27.14,27.26,53278100,20.02
2004-09-07,27.29,27.38,27.16,27.36,44893400,20.09
2004-09-03,27.46,27.62,27.10,27.11,46174400,19.90
2004-09-02,27.40,27.68,27.35,27.62,42161700,20.28
2004-09-01,27.23,27.52,27.14,27.39,48507500,20.11
2004-08-31,27.29,27.32,27.05,27.30,52106700,20.04
2004-08-30,27.30,27.39,26.85,27.30,36679600,20.04
2004-08-27,27.50,27.65,27.45,27.46,33248700,20.16
2004-08-26,27.46,27.60,27.39,27.44,35465500,20.15
2004-08-25,27.21,27.67,27.18,27.55,53512700,20.23
2004-08-24,27.40,27.46,27.09,27.24,40835300,20.00
2004-08-23,27.27,27.33,27.12,27.24,39572200,20.00
2004-08-20,27.13,27.37,27.04,27.20,46494800,19.91
2004-08-19,27.35,27.45,27.01,27.12,46293000,19.85
2004-08-18,26.93,27.50,26.89,27.46,58844000,20.10
2004-08-17,27.22,27.38,26.98,27.05,56879700,19.80
2004-08-16,27.03,27.20,26.96,27.09,54347200,19.83
2004-08-13,27.01,27.25,26.98,27.02,43333200,19.78
2004-08-12,27.23,27.31,26.86,26.88,50279700,19.68
2004-08-11,27.39,27.51,27.20,27.41,53097300,20.07
2004-08-10,27.30,27.75,27.25,27.72,57632700,20.29
2004-08-09,27.26,27.28,27.10,27.18,51877500,19.90
2004-08-06,27.38,27.86,27.06,27.14,75628000,19.87
2004-08-05,28.16,28.21,27.52,27.53,55591700,20.15
2004-08-04,28.01,28.20,27.99,28.06,46217900,20.54
2004-08-03,28.38,28.42,28.00,28.07,53990900,20.55
2004-08-02,28.27,28.55,28.16,28.52,52267000,20.88
2004-07-30,28.45,28.81,28.33,28.49,59552900,20.86
2004-07-29,28.78,28.80,28.25,28.48,60148400,20.85
2004-07-28,28.34,28.79,28.28,28.58,62718800,20.92
2004-07-27,28.70,28.76,28.13,28.44,72968400,20.82
2004-07-26,28.36,28.71,28.20,28.66,72387600,20.98
2004-07-23,28.38,28.40,28.02,28.03,97372700,20.52
2004-07-22,29.07,29.30,28.83,29.00,124640700,21.23
2004-07-21,29.89,29.89,28.81,28.86,201518000,21.13
2004-07-20,28.00,28.48,27.85,28.32,89010700,20.73
2004-07-19,27.62,28.26,27.60,27.95,60354500,20.46
2004-07-16,28.18,28.20,27.25,27.48,66406300,20.12
2004-07-15,28.05,28.20,27.80,27.87,46759700,20.40
2004-07-14,27.40,28.36,27.34,28.13,87656300,20.59
2004-07-13,27.91,27.95,27.60,27.60,43274100,20.21
2004-07-12,27.67,28.00,27.59,27.89,45757300,20.42
2004-07-09,27.78,28.00,27.64,27.86,50249300,20.40
2004-07-08,27.88,28.15,27.55,27.64,59125100,20.23
2004-07-07,27.67,28.32,27.55,28.10,66255700,20.57
2004-07-06,28.32,28.33,27.94,28.02,69158900,20.51
2004-07-02,28.62,28.68,28.40,28.57,36690100,20.92
2004-07-01,28.70,28.84,28.26,28.63,78441400,20.96
2004-06-30,28.57,28.80,28.39,28.56,83544400,20.91
2004-06-29,28.18,28.58,28.18,28.50,55371700,20.86
2004-06-28,28.60,28.75,28.17,28.28,77024100,20.70
2004-06-25,28.48,28.63,28.25,28.57,71136500,20.92
2004-06-24,28.48,28.65,28.36,28.39,65503800,20.78
2004-06-23,28.20,28.38,28.00,28.30,58558400,20.72
2004-06-22,28.15,28.35,27.81,28.29,98932000,20.71
2004-06-21,28.22,28.66,28.12,28.35,116881700,20.75
2004-06-18,27.77,28.50,27.70,28.35,134218700,20.75
2004-06-17,27.31,27.92,27.29,27.77,105427500,20.33
2004-06-16,27.34,27.50,27.15,27.32,67431100,20.00
2004-06-15,26.99,27.60,26.97,27.41,114183400,20.07
2004-06-14,26.55,26.90,26.53,26.90,67377500,19.69
2004-06-10,26.38,26.79,26.38,26.77,48109200,19.60
2004-06-09,26.40,26.65,26.40,26.47,50385500,19.38
2004-06-08,26.28,26.65,26.24,26.60,58447700,19.47
2004-06-07,26.02,26.43,25.97,26.43,65218600,19.35
2004-06-04,26.03,26.24,25.94,25.95,48815300,19.00
2004-06-03,26.05,26.13,25.86,25.89,45933100,18.95
2004-06-02,26.12,26.28,26.01,26.13,54020000,19.13
2004-06-01,26.13,26.27,25.87,26.11,48369500,19.11
2004-05-28,26.14,26.35,26.02,26.23,37393000,19.20
2004-05-27,26.16,26.19,25.92,26.19,49071900,19.17
2004-05-26,25.99,26.15,25.85,26.14,50306900,19.14
2004-05-25,25.71,26.19,25.60,26.10,66615000,19.11
2004-05-24,26.05,26.17,25.74,25.76,56250500,18.86
2004-05-21,25.97,26.20,25.78,25.89,57809300,18.95
2004-05-20,25.75,25.87,25.59,25.73,52089900,18.84
2004-05-19,26.03,26.27,25.62,25.62,60052800,18.76
2004-05-18,25.70,25.97,25.64,25.83,58158600,18.91
2004-05-17,25.47,25.79,25.42,25.54,55149600,18.70
2004-05-14,26.00,26.17,25.64,25.86,43775300,18.93
2004-05-13,25.82,26.19,25.79,26.10,63861500,19.11
2004-05-12,25.87,26.00,25.43,25.94,64145600,18.99
2004-05-11,26.09,26.11,25.79,25.94,57917200,18.99
2004-05-10,25.63,26.05,25.62,25.93,64621400,18.98
2004-05-07,26.03,26.38,25.75,25.78,68290200,18.87
2004-05-06,26.16,26.34,26.03,26.12,62693900,19.12
2004-05-05,26.32,26.60,26.25,26.30,51841700,19.25
2004-05-04,26.35,26.54,26.02,26.33,55496400,19.28
2004-05-03,26.19,26.52,26.19,26.35,65916200,19.29
2004-04-30,26.59,26.75,25.96,26.13,66172200,19.13
2004-04-29,26.51,26.94,26.31,26.48,77787300,19.39
2004-04-28,27.01,27.05,26.47,26.56,72842200,19.44
2004-04-27,27.16,27.37,27.13,27.22,80716800,19.93
2004-04-26,27.45,27.55,27.10,27.24,89391000,19.94
2004-04-23,27.40,27.72,27.34,27.54,258269000,20.16
2004-04-22,25.51,25.99,25.47,25.95,99207700,19.00
2004-04-21,25.36,25.49,25.20,25.45,49252000,18.63
2004-04-20,25.65,25.88,25.28,25.33,59902600,18.54
2004-04-19,25.08,25.60,25.06,25.53,44592100,18.69
2004-04-16,25.33,25.40,25.11,25.16,51768600,18.42
2004-04-15,25.53,25.73,25.10,25.22,73756900,18.46
2004-04-14,25.39,25.68,25.38,25.51,61079600,18.68
2004-04-13,25.68,25.77,25.41,25.45,56971500,18.63
2004-04-12,25.48,25.74,25.43,25.61,38786800,18.75
2004-04-08,25.82,25.85,25.36,25.48,45294600,18.65
2004-04-07,25.74,25.78,25.35,25.59,63268900,18.73
2004-04-06,25.77,25.90,25.66,25.80,48992000,18.89
2004-04-05,25.81,25.98,25.73,25.95,53800300,19.00
2004-04-02,25.48,25.90,25.44,25.85,98043800,18.92
2004-04-01,24.95,25.11,24.85,25.08,69051900,18.36
2004-03-31,25.20,25.20,24.87,24.93,70533200,18.25
2004-03-30,25.21,25.33,25.03,25.20,59010400,18.45
2004-03-29,25.25,25.40,25.00,25.31,51881600,18.53
2004-03-26,25.11,25.51,25.00,25.03,61584900,18.32
2004-03-25,24.60,25.24,24.58,25.19,85677900,18.44
2004-03-24,24.38,24.58,24.18,24.41,97584700,17.87
2004-03-23,24.65,24.66,24.11,24.15,91696300,17.68
2004-03-22,24.48,24.84,24.01,24.50,127605200,17.94
2004-03-19,24.77,24.94,24.56,24.63,86281600,18.03
2004-03-18,24.96,25.03,24.58,24.89,123231000,18.22
2004-03-17,25.25,25.46,25.11,25.13,56241400,18.40
2004-03-16,25.26,25.37,25.10,25.18,65453800,18.43
2004-03-15,25.30,25.43,25.06,25.16,68835300,18.42
2004-03-12,25.38,25.51,25.23,25.38,64137100,18.58
2004-03-11,25.18,25.78,25.07,25.09,90536300,18.37
2004-03-10,25.65,25.80,25.35,25.37,75155800,18.57
2004-03-09,25.80,25.97,25.54,25.72,81111700,18.83
2004-03-08,26.31,26.35,25.81,25.83,69367800,18.91
2004-03-05,26.23,26.60,26.20,26.35,59849800,19.29
2004-03-04,26.33,26.42,26.21,26.37,44023200,19.30
2004-03-03,26.35,26.55,26.22,26.37,54998700,19.30
2004-03-02,26.61,26.69,26.35,26.39,66331000,19.32
2004-03-01,26.63,26.72,26.50,26.70,51912300,19.55
2004-02-27,26.47,26.62,26.35,26.53,58266500,19.42
2004-02-26,26.59,26.65,26.41,26.50,66602700,19.40
2004-02-25,26.90,26.99,26.61,26.70,64275700,19.55
2004-02-24,26.61,26.95,26.55,26.88,55426500,19.68
2004-02-23,26.73,26.76,26.48,26.61,50256800,19.48
2004-02-20,26.66,26.80,26.50,26.57,57821900,19.45
2004-02-19,26.92,26.98,26.43,26.46,61840600,19.37
2004-02-18,26.90,27.11,26.74,26.77,50334700,19.60
2004-02-17,26.72,27.10,26.59,26.99,43477000,19.76
2004-02-13,26.98,27.06,26.50,26.59,67541100,19.47
2004-02-12,27.09,27.15,26.93,26.95,44537000,19.73
2004-02-11,26.97,27.23,26.85,27.15,51515300,19.88
2004-02-10,26.87,27.15,26.82,27.02,37790600,19.78
2004-02-09,27.19,27.23,26.85,26.90,48108500,19.69
2004-02-06,27.03,27.19,26.93,27.08,47209600,19.82
2004-02-05,27.06,27.17,26.83,26.96,55527500,19.74
2004-02-04,27.22,27.43,27.01,27.01,60648000,19.77
2004-02-03,27.40,27.55,27.18,27.29,47993800,19.98
2004-02-02,27.61,27.80,27.24,27.40,62891800,20.06
2004-01-30,27.84,27.90,27.55,27.65,40528700,20.24
2004-01-29,27.81,27.95,27.57,27.91,63748400,20.43
2004-01-28,28.30,28.44,27.47,27.71,71336000,20.29
2004-01-27,28.64,28.72,28.22,28.25,63196200,20.68
2004-01-26,28.49,28.83,28.32,28.80,58299600,21.08
2004-01-23,28.28,28.76,28.22,28.48,127259100,20.85
2004-01-22,28.36,28.44,27.94,28.01,78425200,20.51
2004-01-21,28.13,28.30,27.85,28.30,53570600,20.72
2004-01-20,27.98,28.20,27.93,28.10,63068500,20.57
2004-01-16,27.71,27.88,27.53,27.81,63983400,20.36
2004-01-15,27.55,27.72,27.42,27.54,58504100,20.16
2004-01-14,27.52,27.73,27.47,27.70,43907000,20.28
2004-01-13,27.55,27.64,27.26,27.43,51555900,20.08
2004-01-12,27.67,27.73,27.35,27.57,55845200,20.18
2004-01-09,28.03,28.06,27.59,27.66,67079900,20.25
2004-01-08,28.39,28.48,28.00,28.16,58810800,20.62
2004-01-07,28.17,28.31,28.01,28.21,54298200,20.65
2004-01-06,28.19,28.28,28.07,28.24,46950800,20.67
2004-01-05,27.73,28.18,27.72,28.14,67333700,20.60
2004-01-02,27.58,27.77,27.33,27.45,44487700,20.10
2003-12-31,27.42,27.55,27.23,27.37,42198900,20.04
2003-12-30,27.41,27.55,27.40,27.52,34406600,20.15
2003-12-29,27.21,27.53,27.16,27.46,40426700,20.10
2003-12-26,27.05,27.25,27.00,27.21,12076900,19.92
2003-12-24,27.14,27.16,27.00,27.04,19924200,19.80
2003-12-23,27.17,27.34,27.01,27.15,39609000,19.88
2003-12-22,27.16,27.43,26.97,27.18,43894800,19.90
2003-12-19,27.49,27.55,27.19,27.36,76856400,20.03
2003-12-18,27.10,27.45,27.05,27.40,61177800,20.06
2003-12-17,27.04,27.08,26.85,27.04,53712300,19.80
2003-12-16,26.83,27.16,26.77,27.06,73978000,19.81
2003-12-15,27.05,27.10,26.68,26.74,88860600,19.58
2003-12-12,26.69,26.81,26.50,26.65,69154100,19.51
2003-12-11,26.59,26.77,26.28,26.61,79309000,19.48
2003-12-10,26.45,26.63,26.38,26.59,82853700,19.47
2003-12-09,26.44,26.61,26.25,26.38,103547100,19.31
2003-12-08,26.12,26.34,25.81,26.24,90504000,19.21
2003-12-05,25.96,26.48,25.92,25.98,96610900,19.02
2003-12-04,25.72,26.23,25.66,26.20,87202400,19.18
2003-12-03,25.82,26.07,25.62,25.67,93121600,18.79
2003-12-02,25.95,26.09,25.61,25.66,85121700,18.78
2003-12-01,25.90,26.21,25.50,25.84,101914600,18.92
2003-11-28,25.50,25.75,25.40,25.71,33402600,18.82
2003-11-26,25.61,25.63,25.32,25.45,69758400,18.63
2003-11-25,25.87,25.95,25.38,25.40,85663800,18.59
2003-11-24,25.33,25.81,25.28,25.73,99463800,18.84
2003-11-21,25.33,25.38,25.08,25.11,70712900,18.38
2003-11-20,25.17,25.63,25.08,25.10,106845700,18.37
2003-11-19,25.29,25.54,25.17,25.35,78853300,18.56
2003-11-18,25.33,25.84,25.12,25.15,106868300,18.41
2003-11-17,25.39,25.44,24.84,25.15,103900200,18.41
2003-11-14,25.70,26.02,25.44,25.50,83146400,18.67
2003-11-13,25.86,25.93,25.45,25.69,78949500,18.81
2003-11-12,25.85,26.14,25.60,25.98,75877300,19.02
2003-11-11,26.01,26.08,25.67,25.80,64990700,18.89
2003-11-10,26.12,26.23,26.00,26.00,54579100,19.03
2003-11-07,26.38,26.49,26.03,26.10,57822100,19.11
2003-11-06,26.26,26.30,26.00,26.23,68189800,19.20
2003-11-05,26.15,26.32,26.00,26.10,61514400,19.11
2003-11-04,26.59,26.62,26.01,26.07,84026100,19.09
2003-11-03,26.35,26.75,26.29,26.68,57772300,19.53
2003-10-31,26.37,26.44,26.11,26.14,69623700,19.14
2003-10-30,27.01,27.04,25.91,26.12,98729400,19.12
2003-10-29,27.16,27.25,26.66,26.74,73551500,19.58
2003-10-28,27.09,27.22,26.88,27.20,71752600,19.91
2003-10-27,26.91,27.10,26.82,26.91,65619100,19.70
2003-10-24,27.27,27.40,26.42,26.61,210558300,19.48
2003-10-23,28.72,29.08,28.10,28.91,67357900,21.16
2003-10-22,29.03,29.21,28.80,28.89,48798500,21.15
2003-10-21,29.35,29.43,29.17,29.35,44166800,21.49
2003-10-20,28.95,29.37,28.80,29.35,38794500,21.49
2003-10-17,29.28,29.29,28.80,28.93,49960000,21.18
2003-10-16,28.91,29.31,28.80,29.23,42232500,21.40
2003-10-15,29.20,29.26,28.70,29.07,57242100,21.28
2003-10-14,28.66,28.77,28.48,28.68,34851300,20.88
2003-10-13,28.98,29.10,28.50,28.78,39320300,20.95
2003-10-10,28.91,29.20,28.67,28.91,37604700,21.05
2003-10-09,29.22,29.35,28.80,28.94,62653300,21.07
2003-10-08,29.36,29.36,28.68,28.82,46989100,20.98
2003-10-07,29.01,29.37,28.92,29.14,52356800,21.21
2003-10-06,29.15,29.30,28.91,29.19,34047600,21.25
2003-10-03,29.16,29.46,28.93,29.08,57303000,21.17
2003-10-02,28.45,28.75,28.19,28.50,38143600,20.75
2003-10-01,28.03,28.63,27.81,28.52,58375900,20.76
2003-09-30,28.59,28.61,27.75,27.80,63333700,20.24
2003-09-29,28.41,28.91,28.10,28.83,47380300,20.99
2003-09-26,28.27,28.78,28.14,28.19,49864700,20.52
2003-09-25,28.47,28.96,28.22,28.24,56224500,20.56
2003-09-24,29.61,29.70,28.42,28.46,66336500,20.72
2003-09-23,29.12,29.71,28.88,29.60,57827800,21.55
2003-09-22,29.39,30.00,28.81,29.07,65678700,21.16
2003-09-19,29.76,29.97,29.52,29.96,92433800,21.81
2003-09-18,28.49,29.51,28.42,29.50,67268100,21.48
2003-09-17,28.76,28.95,28.47,28.50,47221600,20.75
2003-09-16,28.41,28.95,28.32,28.90,52060600,21.04
2003-09-15,28.37,28.61,28.33,28.36,41432300,20.65
2003-09-12,27.48,28.40,27.45,28.34,55777200,20.63
2003-09-11,27.66,28.11,27.59,27.84,37813300,20.27
2003-09-10,28.03,28.18,27.48,27.55,54763500,20.06
2003-09-09,28.65,28.71,28.31,28.37,44315200,20.65
2003-09-08,28.39,28.92,28.34,28.84,46105300,21.00
2003-09-05,28.23,28.75,28.17,28.38,64024500,20.66
2003-09-04,28.10,28.47,27.99,28.43,59840800,20.70
2003-09-03,27.42,28.40,27.38,28.30,109437800,20.60
2003-09-02,26.70,27.30,26.47,27.26,74168900,19.84
2003-08-29,26.46,26.55,26.35,26.52,34503000,19.31
2003-08-28,26.50,26.58,26.24,26.51,46211200,19.30
2003-08-27,26.51,26.58,26.30,26.42,30633900,19.23
2003-08-26,26.31,26.67,25.96,26.57,47546000,19.34
2003-08-25,26.31,26.54,26.23,26.50,36132900,19.29
2003-08-22,26.78,26.95,26.21,26.22,65846300,19.09
2003-08-21,26.65,26.73,26.13,26.24,63802700,19.10
2003-08-20,26.30,26.53,26.00,26.45,56739300,19.26
2003-08-19,25.85,26.65,25.77,26.62,72952900,19.38
2003-08-18,25.56,25.83,25.46,25.70,45817400,18.71
2003-08-15,25.61,25.66,25.43,25.54,27607900,18.59
2003-08-14,25.66,25.71,25.52,25.63,37338300,18.66
2003-08-13,25.79,25.89,25.50,25.60,39636900,18.64
2003-08-12,25.71,25.77,25.45,25.73,38208400,18.73
2003-08-11,25.61,25.99,25.54,25.61,36433900,18.64
2003-08-08,25.88,25.98,25.50,25.58,33241400,18.62
2003-08-07,25.72,25.81,25.45,25.71,44258500,18.72
2003-08-06,25.54,26.19,25.43,25.65,56294900,18.67
2003-08-05,26.31,26.54,25.60,25.66,58825800,18.68
2003-08-04,26.15,26.41,25.75,26.18,51825600,19.06
2003-08-01,26.33,26.51,26.12,26.17,42649700,19.05
2003-07-31,26.60,26.99,26.31,26.41,64504800,19.23
2003-07-30,26.46,26.57,26.17,26.23,41240300,19.10
2003-07-29,26.88,26.90,26.24,26.47,62391100,19.27
2003-07-28,26.94,27.00,26.49,26.61,52658300,19.37
2003-07-25,26.28,26.95,26.07,26.89,54173000,19.58
2003-07-24,26.78,26.92,25.98,26.00,53556600,18.93
2003-07-23,26.42,26.65,26.14,26.45,49828200,19.26
2003-07-22,26.28,26.56,26.13,26.38,51791000,19.20
2003-07-21,26.87,26.91,26.00,26.04,48480800,18.96
2003-07-18,27.11,27.23,26.75,26.89,63388400,19.58
2003-07-17,27.14,27.27,26.54,26.69,72805000,19.43
2003-07-16,27.56,27.62,27.20,27.52,49838900,20.03
2003-07-15,27.47,27.53,27.10,27.27,53567600,19.85
2003-07-14,27.63,27.81,27.05,27.40,60464400,19.95
2003-07-11,26.95,27.45,26.89,27.31,50377300,19.88
2003-07-10,27.25,27.42,26.59,26.91,55350800,19.59
2003-07-09,27.56,27.70,27.25,27.47,62300700,20.00
2003-07-08,27.26,27.80,27.25,27.70,61896800,20.17
2003-07-07,27.02,27.55,26.95,27.42,88960800,19.96
2003-07-03,26.69,26.95,26.41,26.50,39440900,19.29
2003-07-02,26.50,26.93,26.45,26.88,94069300,19.57
2003-07-01,25.59,26.20,25.39,26.15,60926000,19.04
2003-06-30,25.94,26.12,25.50,25.64,48073100,18.67
2003-06-27,25.95,26.34,25.53,25.63,76040300,18.66
2003-06-26,25.39,26.51,25.21,25.75,51758100,18.75
2003-06-25,25.64,25.99,25.14,25.26,60483500,18.39
2003-06-24,25.65,26.04,25.52,25.70,51820300,18.71
2003-06-23,26.14,26.24,25.49,25.78,52584500,18.77
2003-06-20,26.34,26.38,26.01,26.33,86048900,19.17
2003-06-19,26.09,26.39,26.01,26.07,63626900,18.98
2003-06-18,25.98,26.43,25.71,26.07,89957700,18.98
2003-06-17,25.64,26.14,25.53,25.96,122213900,18.90
2003-06-16,24.80,25.42,24.67,25.39,69658600,18.48
2003-06-13,25.20,25.25,24.49,24.65,55157500,17.94
2003-06-12,24.97,25.14,24.74,24.99,66177700,18.19
2003-06-11,24.67,24.96,24.42,24.88,75768600,18.11
2003-06-10,23.94,24.75,23.85,24.68,80655300,17.97
2003-06-09,23.72,23.98,23.60,23.75,73610000,17.29
2003-06-06,24.44,24.56,23.65,23.67,119629400,17.23
2003-06-05,24.47,24.52,24.01,24.09,115877900,17.54
2003-06-04,24.99,25.22,24.74,24.87,83484600,18.10
2003-06-03,24.75,24.92,24.57,24.88,61058200,18.11
2003-06-02,24.98,25.03,24.57,24.64,66310800,17.94
2003-05-30,24.73,24.91,24.51,24.61,85096700,17.92
2003-05-29,24.47,24.67,24.23,24.40,75451300,17.76
2003-05-28,24.78,24.87,24.30,24.41,91467000,17.77
2003-05-27,24.25,24.89,24.22,24.79,68486800,18.05
2003-05-23,24.20,24.54,24.03,24.22,76968000,17.63
2003-05-22,24.20,24.27,24.04,24.16,93157100,17.59
2003-05-21,24.63,24.71,23.89,24.03,108960900,17.49
2003-05-20,24.86,25.00,24.50,24.63,52677600,17.93
2003-05-19,25.40,25.54,24.74,24.76,55336300,18.02
2003-05-16,25.88,26.05,25.41,25.57,60620900,18.61
2003-05-15,25.85,26.01,25.57,25.79,45450200,18.77
2003-05-14,26.08,26.18,25.54,25.62,45021000,18.65
2003-05-13,26.04,26.20,25.89,25.99,44501900,18.92
2003-05-12,26.15,26.47,26.06,26.20,53900800,19.07
2003-05-09,25.90,26.50,25.89,26.36,58913600,19.19
2003-05-08,25.75,26.14,25.71,25.74,46401400,18.74
2003-05-07,26.11,26.35,25.84,25.99,49120000,18.92
2003-05-06,25.86,26.50,25.82,26.37,54299500,19.20
2003-05-05,26.25,26.39,25.84,25.86,50391500,18.83
2003-05-02,25.65,26.29,25.56,26.10,52695400,19.00
2003-05-01,25.54,25.95,25.34,25.72,42085800,18.72
2003-04-30,25.73,25.88,25.25,25.57,55566800,18.61
2003-04-29,25.95,26.25,25.68,25.80,65877300,18.78
2003-04-28,25.39,25.94,25.32,25.74,56287600,18.74
2003-04-25,25.33,25.64,25.17,25.22,53657400,18.36
2003-04-24,25.48,25.72,25.32,25.49,51703600,18.56
2003-04-23,25.75,25.99,25.47,25.72,55559300,18.72
2003-04-22,25.06,25.80,25.03,25.76,58844000,18.75
2003-04-21,25.61,25.61,25.08,25.21,41557800,18.35
2003-04-17,24.77,25.54,24.74,25.50,58356600,18.56
2003-04-16,25.60,25.74,24.60,24.92,86178700,18.14
2003-04-15,24.68,24.79,24.10,24.60,63399000,17.91
2003-04-14,24.27,24.88,24.00,24.76,51599600,18.02
2003-04-11,24.89,25.18,23.95,24.20,71565500,17.62
2003-04-10,24.71,24.79,24.28,24.59,51608900,17.90
2003-04-09,25.61,25.67,24.54,24.57,76875800,17.89
2003-04-08,25.31,25.83,25.20,25.58,54132100,18.62
2003-04-07,26.23,26.43,25.17,25.17,65627100,18.32
2003-04-04,25.76,25.80,24.93,25.09,55740600,18.27
2003-04-03,25.99,26.09,25.60,25.73,57394300,18.73
2003-04-02,25.10,26.00,25.10,25.72,68282500,18.72
2003-04-01,24.46,24.70,24.25,24.35,49803200,17.73
2003-03-31,24.25,24.71,24.01,24.21,71384000,17.62
2003-03-28,24.67,25.10,24.60,24.67,39584600,17.96
2003-03-27,24.94,25.26,24.59,25.04,60043300,18.23
2003-03-26,25.46,25.62,25.24,25.25,51673600,18.38
2003-03-25,25.60,25.75,25.03,25.49,63595100,18.56
2003-03-24,25.55,25.93,25.18,25.29,61105200,18.41
2003-03-21,26.75,26.80,26.03,26.57,85586800,19.34
2003-03-20,26.02,26.52,25.67,26.25,71798500,19.11
2003-03-19,25.98,26.43,25.74,26.32,73652100,19.16
2003-03-18,25.89,26.04,25.50,26.04,78108800,18.96
2003-03-17,24.52,25.95,24.33,25.93,100983800,18.88
2003-03-14,24.68,24.96,24.26,24.86,75451400,18.10
2003-03-13,23.72,24.74,23.44,24.67,80701300,17.96
2003-03-12,22.81,23.44,22.55,23.39,72379500,17.03
2003-03-11,23.06,23.26,22.76,22.80,53990700,16.60
2003-03-10,23.31,23.46,22.89,22.95,48413600,16.71
2003-03-07,22.95,23.79,22.90,23.56,66167600,17.15
2003-03-06,23.17,23.50,23.13,23.27,54607600,16.94
2003-03-05,23.07,23.55,23.05,23.44,55415900,17.06
2003-03-04,23.58,23.66,23.06,23.07,56605700,16.79
2003-03-03,24.02,24.12,23.40,23.54,50653500,17.14
2003-02-28,23.74,24.07,23.55,23.70,56585400,17.25
2003-02-27,23.90,24.21,23.30,23.58,75434300,17.17
2003-02-26,24.07,24.47,23.58,23.61,57096000,17.19
2003-02-25,23.54,24.27,23.38,24.19,68113000,17.61
2003-02-24,24.44,24.50,23.84,24.07,62403700,17.52
2003-02-21,24.29,24.80,23.70,24.63,56853200,17.93
2003-02-20,24.77,24.87,24.10,24.14,50897200,17.57
2003-02-19,24.82,24.88,24.17,24.53,46902700,17.86
2003-02-18,24.62,24.99,24.40,24.96,57415500,18.11
2003-02-14,47.25,48.50,46.77,48.30,90446400,17.52
2003-02-13,46.41,47.12,46.13,46.99,73558200,17.05
2003-02-12,46.55,47.10,46.26,46.44,71315200,16.85
2003-02-11,47.30,47.67,46.00,46.44,84292000,16.85
2003-02-10,46.80,47.52,46.54,47.38,74081400,17.19
2003-02-07,47.88,47.95,46.41,46.58,75208000,16.90
2003-02-06,46.86,47.62,46.56,47.42,83312000,17.21
2003-02-05,47.83,48.53,46.73,46.96,101072000,17.04
2003-02-04,47.80,47.94,46.88,47.32,81854800,17.17
2003-02-03,47.93,49.10,47.46,48.56,80129800,17.62
2003-01-31,47.45,48.35,47.03,47.46,106858400,17.22
2003-01-30,50.16,50.17,48.19,48.24,87877400,17.50
2003-01-29,48.73,50.04,47.93,49.91,106884000,18.11
2003-01-28,49.69,49.70,48.56,48.82,86151200,17.71
2003-01-27,49.32,50.60,48.41,49.17,114838600,17.84
2003-01-24,52.03,52.05,49.70,49.85,103027000,18.09
2003-01-23,51.95,52.54,51.46,52.28,71374800,18.97
2003-01-22,51.59,52.40,50.91,51.00,86948000,18.50
2003-01-21,51.87,52.15,51.29,51.33,86159200,18.62
2003-01-17,52.94,53.00,51.31,51.46,155876000,18.67
2003-01-16,56.32,56.65,55.11,55.35,81371000,20.08
2003-01-15,57.00,57.32,56.19,56.27,59622600,20.42
2003-01-14,56.33,57.00,56.19,56.97,54206400,20.67
2003-01-13,56.52,56.75,55.77,56.39,60817800,20.46
2003-01-10,55.10,56.30,54.90,55.92,67730200,20.29
2003-01-09,54.72,55.92,54.53,55.81,61808000,20.25
2003-01-08,55.37,55.55,54.11,54.24,64566000,19.68
2003-01-07,54.92,56.01,54.68,55.80,80517400,20.25
2003-01-06,54.02,55.23,53.80,54.77,59456200,19.87
2003-01-03,53.59,53.80,52.88,53.79,55546800,19.52
2003-01-02,52.30,53.75,51.71,53.72,67025200,19.49
2002-12-31,52.74,52.99,51.26,51.70,58208800,18.76
2002-12-30,53.01,53.24,52.27,52.75,48019600,19.14
2002-12-27,53.28,54.00,52.90,52.97,40891600,19.22
2002-12-26,54.03,54.69,53.17,53.39,37228000,19.37
2002-12-24,53.54,54.23,53.52,53.82,18386000,19.53
2002-12-23,53.05,54.28,52.90,54.00,48798400,19.59
2002-12-20,53.49,53.72,52.95,53.04,98294600,19.24
2002-12-19,53.25,54.75,52.88,53.11,82686600,19.27
2002-12-18,53.84,54.40,52.79,53.53,62709400,19.42
2002-12-17,54.42,54.99,53.78,54.36,49549800,19.72
2002-12-16,53.00,54.55,52.67,54.48,60140400,19.77
2002-12-13,53.68,53.75,52.49,52.50,65245400,19.05
2002-12-12,55.00,55.06,53.69,54.17,55242000,19.65
2002-12-11,53.85,55.01,53.58,54.66,69186200,19.83
2002-12-10,53.56,54.48,53.48,54.01,63730200,19.60
2002-12-09,55.00,55.22,53.51,53.53,63862800,19.42
2002-12-06,54.87,55.74,54.22,55.47,71670200,20.13
2002-12-05,56.95,57.09,55.30,55.34,68435800,20.08
2002-12-04,56.13,57.44,55.82,56.54,83892000,20.51
2002-12-03,57.28,57.35,56.41,56.71,58457400,20.58
2002-12-02,58.65,58.96,57.01,57.69,63735000,20.93
2002-11-29,58.43,58.63,57.68,57.68,28393000,20.93
2002-11-27,57.60,58.61,57.40,58.08,55191800,21.07
2002-11-26,57.64,58.25,56.78,56.90,68650400,20.64
2002-11-25,58.06,58.64,57.57,58.23,61583000,21.13
2002-11-22,57.45,58.30,57.05,58.22,70002000,21.12
2002-11-21,56.98,58.00,56.78,57.84,82922200,20.99
2002-11-20,55.01,56.90,54.93,56.62,76435400,20.54
2002-11-19,55.55,55.80,54.31,54.86,76403400,19.90
2002-11-18,56.95,57.03,55.74,55.85,58086400,20.26
2002-11-15,56.60,56.92,55.67,56.69,77533600,20.57
2002-11-14,55.99,57.00,55.87,56.99,78337000,20.68
2002-11-13,54.24,55.93,54.11,55.36,107370200,20.09
2002-11-12,54.10,55.43,53.90,54.51,81398600,19.78
2002-11-11,55.07,55.10,53.82,53.86,58341200,19.54
2002-11-08,56.00,56.55,55.01,55.10,64522200,19.99
2002-11-07,56.20,56.62,55.50,56.01,73699600,20.32
2002-11-06,56.99,57.10,55.53,57.03,115407000,20.69
2002-11-05,55.78,56.80,55.58,56.68,76658200,20.56
2002-11-04,56.75,57.25,55.52,56.10,139964200,20.35
2002-11-01,52.43,53.24,51.90,53.00,105097800,19.23
2002-10-31,53.19,54.07,52.85,53.47,105973800,19.40
2002-10-30,52.20,53.39,51.63,53.11,94451200,19.27
2002-10-29,52.15,52.49,50.85,52.07,90517200,18.89
2002-10-28,53.40,53.50,51.51,51.95,79906600,18.85
2002-10-25,51.25,52.80,51.16,52.68,75425800,19.11
2002-10-24,53.36,53.37,50.90,51.23,95833400,18.59
2002-10-23,51.43,53.26,51.43,53.20,110866600,19.30
2002-10-22,51.43,51.93,51.03,51.67,87159000,18.75
2002-10-21,51.97,52.99,51.36,52.51,112378600,19.05
2002-10-18,52.60,53.20,51.14,53.15,152817200,19.28
2002-10-17,52.28,52.50,50.05,50.77,182602400,18.42
2002-10-16,50.39,51.26,50.28,50.41,95437400,18.29
2002-10-15,51.26,52.37,50.65,52.29,133374200,18.97
2002-10-14,48.25,49.33,47.84,49.29,76216200,17.88
2002-10-11,47.36,48.90,47.01,48.87,108828800,17.73
2002-10-10,44.00,46.62,43.25,46.38,118515000,16.83
2002-10-09,44.23,45.45,43.81,43.99,123142600,15.96
2002-10-08,44.75,45.98,44.13,44.99,115667600,16.32
2002-10-07,43.81,45.06,43.69,44.05,89790000,15.98
2002-10-04,45.39,45.57,43.69,43.77,107120400,15.88
2002-10-03,45.30,46.59,44.60,44.80,105221400,16.25
2002-10-02,46.10,46.81,45.16,45.61,103488600,16.55
2002-10-01,44.32,46.25,43.19,46.23,110636600,16.77
2002-09-30,44.87,45.04,43.11,43.74,115577000,15.87
2002-09-27,46.04,47.10,45.19,45.25,81011600,16.42
2002-09-26,47.11,47.50,45.95,46.20,100852200,16.76
2002-09-25,46.40,46.96,45.05,46.51,107116600,16.88
2002-09-24,44.83,46.48,44.63,45.64,104142200,16.56
2002-09-23,46.60,46.71,44.81,45.23,89783800,16.41
2002-09-20,47.71,48.00,47.30,47.46,130619200,17.22
2002-09-19,46.68,47.82,46.59,47.20,77777600,17.13
2002-09-18,46.72,48.24,46.66,47.75,83951800,17.32
2002-09-17,48.67,48.90,47.21,47.29,73343400,17.16
2002-09-16,47.60,48.13,47.05,47.78,50166200,17.34
2002-09-13,46.90,48.26,46.85,47.91,59549200,17.38
2002-09-12,48.15,48.30,47.02,47.15,63726800,17.11
2002-09-11,50.23,51.10,48.53,48.58,77443200,17.63
2002-09-10,48.54,49.82,48.35,49.79,83950000,18.07
2002-09-09,47.25,48.95,46.63,48.70,81653200,17.67
2002-09-06,47.75,48.27,47.47,47.82,69918400,17.35
2002-09-05,47.50,47.52,45.88,45.91,90438800,16.66
2002-09-04,47.45,48.60,47.15,48.21,80232000,17.49
2002-09-03,48.52,48.52,47.00,47.02,74452600,17.06
2002-08-30,50.14,50.48,49.00,49.08,58138400,17.81
2002-08-29,48.89,51.00,48.52,50.58,94275600,18.35
2002-08-28,50.48,50.66,49.30,49.38,68875000,17.92
2002-08-27,52.33,52.45,50.65,50.84,65470200,18.45
2002-08-26,52.50,52.65,51.18,52.10,55652400,18.90
2002-08-23,52.66,52.85,51.84,52.22,57929200,18.95
2002-08-22,52.85,53.45,52.60,53.23,72517600,19.31
2002-08-21,51.56,52.38,51.15,52.28,81203400,18.97
2002-08-20,51.38,51.70,50.75,51.04,70317600,18.52
2002-08-19,50.04,52.05,49.85,52.00,79848200,18.87
2002-08-16,49.43,50.23,48.92,50.00,69334000,18.14
2002-08-15,49.96,50.74,48.75,49.77,98745600,18.06
2002-08-14,47.25,49.73,47.21,49.71,96706000,18.04
2002-08-13,47.99,49.70,46.92,47.06,100122800,17.07
2002-08-12,47.61,48.75,47.60,48.47,56866600,17.59
2002-08-09,48.15,49.15,47.66,48.12,69049400,17.46
2002-08-08,47.11,49.00,46.41,48.91,88748000,17.75
2002-08-07,47.00,47.30,45.16,47.09,86349400,17.09
2002-08-06,44.90,47.25,44.84,45.67,88715800,16.57
2002-08-05,44.29,45.17,43.81,43.99,78941600,15.96
2002-08-02,45.51,45.85,43.80,44.41,85947600,16.11
2002-08-01,47.58,48.09,45.50,45.75,92002800,16.60
2002-07-31,47.61,48.00,46.36,47.98,93875600,17.41
2002-07-30,47.55,48.83,47.33,48.10,122690600,17.45
2002-07-29,46.85,48.30,46.55,48.25,112148600,17.51
2002-07-26,43.74,45.41,43.68,45.35,123538000,16.45
2002-07-25,45.45,45.71,42.44,42.83,163411400,15.54
2002-07-24,41.75,46.36,41.41,46.23,202307800,16.77
2002-07-23,46.49,46.80,42.97,43.01,168061600,15.61
2002-07-22,48.95,49.99,45.90,47.51,180069800,17.24
2002-07-19,49.87,50.89,48.81,49.56,112543400,17.98
2002-07-18,52.06,52.74,50.66,51.11,91053600,18.54
2002-07-17,52.52,53.30,51.17,52.00,98034800,18.87
2002-07-16,51.31,52.80,50.64,51.25,97154600,18.59
2002-07-15,51.39,51.86,48.00,51.80,136965600,18.79
2002-07-12,53.37,53.73,51.48,51.86,95733800,18.82
2002-07-11,52.04,53.07,51.25,52.91,129550600,19.20
2002-07-10,53.69,54.20,52.13,52.24,90673400,18.95
2002-07-09,53.31,54.73,52.97,53.21,85277200,19.31
2002-07-08,54.41,54.93,52.58,52.92,63199400,19.20
2002-07-05,53.09,54.90,53.05,54.85,35673600,19.90
2002-07-03,51.24,52.52,50.45,51.84,80936600,18.81
2002-07-02,52.38,52.92,51.33,51.44,82814200,18.66
2002-07-01,54.12,54.39,52.58,52.66,66473800,19.11
2002-06-28,54.55,55.79,54.00,54.70,89555600,19.85
2002-06-27,54.60,54.94,52.86,54.92,95812400,19.93
2002-06-26,51.05,54.39,51.05,54.13,112131400,19.64
2002-06-25,54.70,55.00,52.80,52.95,84025200,19.21
2002-06-24,52.09,54.64,51.85,54.16,104523200,19.65
2002-06-21,53.40,54.55,52.28,52.28,116820000,18.97
2002-06-20,54.37,55.10,53.90,54.10,86401200,19.63
2002-06-19,55.47,55.94,54.32,54.36,81247000,19.72
2002-06-18,55.53,56.29,55.35,55.99,77518400,20.31
2002-06-17,55.66,56.44,55.37,55.68,94486600,20.20
2002-06-14,53.15,55.55,53.00,55.25,109433600,20.05
2002-06-13,54.84,55.48,54.20,54.22,79771600,19.67
2002-06-12,52.58,55.78,52.50,55.54,136198600,20.15
2002-06-11,53.24,54.18,52.42,52.57,74368200,19.07
2002-06-10,51.65,53.30,51.46,52.82,71825400,19.16
2002-06-07,49.89,52.60,49.86,51.98,97834400,18.86
2002-06-06,51.50,52.14,50.00,51.90,78703400,18.83
2002-06-05,50.43,51.75,50.33,51.66,66969400,18.74
2002-06-04,49.50,51.23,49.24,49.98,88008400,18.13
2002-06-03,50.99,51.64,49.17,49.42,88439000,17.93
2002-05-31,52.90,53.42,50.88,50.91,66468000,18.47
2002-05-30,51.64,53.36,51.43,52.64,63213000,19.10
2002-05-29,51.65,52.72,51.55,52.05,45393200,18.89
2002-05-28,53.59,53.69,51.75,52.32,49602000,18.98
2002-05-24,54.14,54.52,53.04,53.26,35982000,19.32
2002-05-23,53.70,54.84,53.01,54.82,51412800,19.89
2002-05-22,51.87,53.72,51.85,53.69,54169400,19.48
2002-05-21,53.95,54.60,52.13,52.19,63120000,18.94
2002-05-20,55.50,55.55,53.50,54.01,52115800,19.60
2002-05-17,56.21,56.40,55.27,56.03,54646200,20.33
2002-05-16,54.71,56.03,54.65,55.74,53406400,20.22
2002-05-15,54.49,56.44,53.86,54.75,70412000,19.86
2002-05-14,54.40,55.10,53.98,54.88,64832400,19.91
2002-05-13,50.45,52.91,49.75,52.69,64819000,19.12
2002-05-10,52.53,52.67,49.99,50.05,64408800,18.16
2002-05-09,54.40,55.00,51.90,52.12,83288200,18.91
2002-05-08,51.27,54.97,51.22,54.97,101242000,19.94
2002-05-07,49.18,50.29,48.35,49.47,88385400,17.95
2002-05-06,49.44,50.54,48.37,48.62,66299400,17.64
2002-05-03,51.26,51.68,49.51,49.56,71628000,17.98
2002-05-02,52.64,54.07,51.15,51.21,79009200,18.58
2002-05-01,52.16,53.19,50.66,52.75,76413000,19.14
2002-04-30,52.10,53.30,51.92,52.26,77384000,18.96
2002-04-29,51.47,52.91,51.44,52.24,70246000,18.95
2002-04-26,54.07,54.45,51.46,51.50,62776600,18.69
2002-04-25,52.90,54.45,52.88,53.73,57290400,19.49
2002-04-24,53.85,54.43,53.00,53.02,61220400,19.24
2002-04-23,55.70,55.82,53.30,53.99,68281400,19.59
2002-04-22,56.52,56.70,55.00,55.59,51465200,20.17
2002-04-19,57.44,57.98,56.86,57.20,104268600,20.75
2002-04-18,56.79,57.31,52.68,56.37,74794800,20.45
2002-04-17,57.95,58.28,56.42,56.63,55158600,20.55
2002-04-16,56.40,58.10,56.36,57.81,51921600,20.97
2002-04-15,56.00,56.75,55.40,55.69,47388800,20.21
2002-04-12,55.15,56.26,54.86,55.93,52297600,20.29
2002-04-11,55.89,56.45,54.50,54.79,58165800,19.88
2002-04-10,55.12,57.11,55.06,56.30,75636400,20.43
2002-04-09,57.33,57.43,54.80,54.87,63413000,19.91
2002-04-08,54.30,57.31,54.26,57.22,73389600,20.76
2002-04-05,56.89,57.30,55.84,55.87,50166000,20.27
2002-04-04,55.98,56.97,55.42,56.45,61763800,20.48
2002-04-03,57.44,57.61,55.50,56.33,76931400,20.44
2002-04-02,58.90,59.09,57.11,57.28,76509400,20.78
2002-04-01,59.83,60.40,59.20,60.38,47010000,21.91
2002-03-28,59.95,60.65,59.66,60.31,43901200,21.88
2002-03-27,58.80,59.88,58.59,59.44,47318400,21.57
2002-03-26,59.10,60.92,58.31,59.08,69357200,21.44
2002-03-25,60.48,60.78,59.15,59.23,47752400,21.49
2002-03-22,61.05,61.14,60.22,60.45,41341400,21.93
2002-03-21,60.21,61.59,59.83,61.36,46123400,22.26
2002-03-20,61.40,62.02,60.10,60.10,55235200,21.81
2002-03-19,62.18,63.00,61.50,62.23,36376400,22.58
2002-03-18,62.74,62.99,61.20,62.14,52296800,22.55
2002-03-15,61.00,62.51,60.97,62.49,69086800,22.67
2002-03-14,62.14,62.24,61.05,61.22,51819600,22.21
2002-03-13,62.08,63.02,61.95,62.10,44387400,22.53
2002-03-12,62.52,62.80,61.67,62.54,66407200,22.69
2002-03-11,63.51,65.00,63.00,64.34,43718200,23.34
2002-03-08,63.63,64.70,63.17,63.95,57701800,23.20
2002-03-07,63.67,63.88,61.86,62.72,58079200,22.76
2002-03-06,62.91,63.70,62.19,63.63,49835400,23.09
2002-03-05,63.00,63.88,62.34,63.08,55926400,22.89
2002-03-04,61.24,63.50,60.87,63.30,74464200,22.97
2002-03-01,59.05,61.42,58.85,61.37,62115600,22.27
2002-02-28,58.78,59.70,58.14,58.34,68068000,21.17
2002-02-27,59.07,60.15,57.99,58.39,65750000,21.19
2002-02-26,59.10,60.00,57.90,58.55,63276200,21.24
2002-02-25,57.94,59.89,57.89,59.08,51832200,21.44
2002-02-22,58.05,58.75,57.15,57.99,71347800,21.04
2002-02-21,59.72,60.27,58.01,58.05,59398400,21.06
2002-02-20,59.40,60.36,58.80,59.90,50492000,21.73
2002-02-19,59.91,60.14,58.60,58.93,52262600,21.38
2002-02-15,61.70,62.06,60.20,60.23,50179800,21.85
2002-02-14,62.00,62.99,61.32,61.68,57267000,22.38
2002-02-13,60.26,61.88,59.95,61.82,54168600,22.43
2002-02-12,60.49,60.85,60.02,60.14,44973800,21.82
2002-02-11,60.01,61.24,59.59,61.13,50899600,22.18
2002-02-08,60.12,60.66,58.83,60.65,61283000,22.01
2002-02-07,60.30,61.61,59.75,59.80,63314000,21.70
2002-02-06,61.61,61.89,60.25,60.40,66103000,21.91
2002-02-05,60.80,62.23,60.50,61.15,66772600,22.19
2002-02-04,62.40,62.69,60.75,61.12,70308400,22.18
2002-02-01,64.15,64.50,62.47,62.66,63462200,22.73
2002-01-31,63.06,63.81,62.12,63.71,69566200,23.12
2002-01-30,62.45,62.90,61.33,62.85,66100000,22.80
2002-01-29,63.90,64.50,61.99,62.32,58666000,22.61
2002-01-28,64.23,64.40,62.91,63.82,41622000,23.16
2002-01-25,64.19,64.85,63.51,63.80,48981200,23.15
2002-01-24,64.10,65.18,63.80,64.60,83886000,23.44
2002-01-23,64.05,64.71,63.24,63.74,80403000,23.13
2002-01-22,66.61,66.63,64.25,64.46,76837200,23.39
2002-01-18,67.10,67.85,65.42,66.10,107140400,23.98
2002-01-17,68.53,70.00,68.40,69.86,78958000,25.35
2002-01-16,68.85,69.84,67.85,67.87,61955400,24.62
2002-01-15,68.66,69.62,68.50,69.55,60717400,25.23
2002-01-14,68.30,69.04,67.74,68.47,50997800,24.84
2002-01-11,69.52,70.32,68.10,68.61,72993200,24.89
2002-01-10,68.48,69.80,68.13,69.28,50296600,25.14
2002-01-09,69.72,70.62,68.55,68.71,76304000,24.93
2002-01-08,68.69,69.86,68.00,69.38,47736400,25.17
2002-01-07,69.75,70.02,68.35,68.56,58508800,24.88
2002-01-04,69.25,69.91,68.67,68.90,52731400,25.00
2002-01-03,67.11,69.25,67.09,69.23,67590800,25.12
2002-01-02,66.65,67.11,65.51,67.04,48124000,24.32
2001-12-31,67.84,68.48,66.25,66.25,43006200,24.04
2001-12-28,68.23,68.85,67.70,67.87,28787200,24.62
2001-12-27,67.98,68.71,67.26,67.85,32406600,24.62
2001-12-26,67.42,69.07,67.39,67.68,29328000,24.56
2001-12-24,67.72,68.03,67.20,67.27,11701600,24.41
2001-12-21,68.01,68.02,67.00,67.54,84307600,24.51
2001-12-20,69.15,69.25,66.62,66.76,78585000,24.22
2001-12-19,68.62,69.89,68.45,69.49,56996200,25.21
2001-12-18,68.92,69.40,68.60,69.27,47255200,25.13
2001-12-17,67.17,69.11,67.16,68.98,57079800,25.03
2001-12-14,66.02,67.95,65.93,67.44,43000600,24.47
2001-12-13,67.13,68.24,66.07,66.27,53227800,24.04
2001-12-12,67.16,67.98,66.25,67.95,47884200,24.65
2001-12-11,67.66,68.13,67.07,67.32,54334000,24.43
2001-12-10,67.52,68.45,66.86,67.06,38367400,24.33
2001-12-07,68.25,68.84,66.55,67.83,42334800,24.61
2001-12-06,67.98,69.00,67.55,68.65,56026200,24.91
2001-12-05,66.49,68.17,65.20,68.10,74243000,24.71
2001-12-04,65.00,66.08,64.10,66.00,51005800,23.95
2001-12-03,63.83,65.23,63.80,64.77,47211800,23.50
2001-11-30,64.66,65.08,63.93,64.21,48234200,23.30
2001-11-29,63.12,64.90,62.95,64.84,54034400,23.53
2001-11-28,63.17,64.12,62.73,62.80,54536600,22.79
2001-11-27,64.79,65.07,62.75,63.74,90819000,23.13
2001-11-26,64.99,65.71,64.40,65.14,41983600,23.63
2001-11-23,64.38,64.81,63.62,64.71,15754600,23.48
2001-11-21,64.36,64.60,63.48,64.05,50785200,23.24
2001-11-20,66.45,67.80,65.03,65.40,65921800,23.73
2001-11-19,66.25,66.97,65.70,66.54,56005000,24.14
2001-11-16,66.36,66.61,64.95,65.75,59249000,23.86
2001-11-15,66.10,67.05,65.45,66.12,77922000,23.99
2001-11-14,68.23,68.34,65.79,65.95,88625600,23.93
2001-11-13,66.80,67.95,66.60,67.90,60159600,24.64
2001-11-12,64.70,66.44,63.65,65.79,57752800,23.87
2001-11-09,64.34,65.65,63.91,65.21,48013600,23.66
2001-11-08,64.46,66.06,63.66,64.42,74227800,23.37
2001-11-07,64.22,65.05,64.03,64.25,58899000,23.31
2001-11-06,62.70,64.94,62.16,64.78,68612000,23.50
2001-11-05,61.86,64.03,61.75,63.27,66401600,22.96
2001-11-02,61.93,63.02,60.51,61.40,83360000,22.28
2001-11-01,60.08,62.25,59.60,61.84,109671200,22.44
2001-10-31,59.30,60.73,58.10,58.15,64700000,21.10
2001-10-30,58.92,59.54,58.19,58.88,57395600,21.36
2001-10-29,62.10,62.20,59.54,59.64,55129400,21.64
2001-10-26,62.32,63.63,62.08,62.20,64509400,22.57
2001-10-25,60.61,62.60,59.57,62.56,75318200,22.70
2001-10-24,60.50,61.62,59.62,61.32,79141400,22.25
2001-10-23,60.47,61.44,59.40,60.43,80325000,21.93
2001-10-22,57.90,60.18,57.47,60.16,72323600,21.83
2001-10-19,57.40,58.01,55.63,57.90,91219600,21.01
2001-10-18,56.34,57.58,55.50,56.75,78348000,20.59
2001-10-17,59.12,59.30,55.98,56.03,73710600,20.33
2001-10-16,57.87,58.91,57.21,58.45,66169000,21.21
2001-10-15,55.90,58.50,55.85,58.06,68437000,21.07
2001-10-12,55.70,56.64,54.55,56.38,63307000,20.46
2001-10-11,55.76,56.84,54.59,56.32,83742600,20.43
2001-10-10,53.60,55.75,53.00,55.51,86349200,20.14
2001-10-09,57.50,57.57,54.19,54.56,99477600,19.80
2001-10-08,56.80,58.65,56.74,58.04,60605800,21.06
2001-10-05,56.16,58.00,54.94,57.72,80844400,20.94
2001-10-04,56.92,58.40,56.21,56.44,101778000,20.48
2001-10-03,52.48,56.93,52.40,56.23,97199200,20.40
2001-10-02,51.63,53.55,51.56,53.05,80860800,19.25
2001-10-01,50.94,52.50,50.41,51.79,69999600,18.79
2001-09-28,49.62,51.59,48.98,51.17,116641200,18.57
2001-09-27,50.10,50.68,48.00,49.96,81191200,18.13
2001-09-26,51.51,51.80,49.55,50.27,58524400,18.24
2001-09-25,52.27,53.00,50.16,51.30,84940600,18.61
2001-09-24,50.65,52.45,49.87,52.01,85580200,18.87
2001-09-21,47.92,50.60,47.50,49.71,184976600,18.04
2001-09-20,52.35,52.61,50.67,50.76,117983200,18.42
2001-09-19,54.46,54.70,50.60,53.87,126950200,19.55
2001-09-18,53.41,55.00,53.17,54.32,83182600,19.71
2001-09-17,54.02,55.10,52.80,52.91,127502000,19.20
2001-09-10,54.92,57.95,54.70,57.58,84471800,20.89
2001-09-07,56.11,57.36,55.31,55.40,89863800,20.10
2001-09-06,56.56,58.39,55.90,56.02,112356800,20.33
2001-09-05,56.18,58.39,55.39,57.74,89470600,20.95
2001-09-04,57.19,59.08,56.07,56.10,67189200,20.35
2001-08-31,56.85,58.06,56.30,57.05,57900800,20.70
2001-08-30,59.04,59.66,56.52,56.94,97632000,20.66
2001-08-29,61.05,61.30,59.54,60.25,48170000,21.86
2001-08-28,62.34,62.95,60.58,60.74,47422800,22.04
2001-08-27,61.90,63.36,61.57,62.31,44562800,22.61
2001-08-24,59.60,62.28,59.23,62.05,63399000,22.51
2001-08-23,60.67,61.53,59.00,59.12,51813200,21.45
2001-08-22,61.13,61.15,59.08,60.66,78107200,22.01
2001-08-21,62.70,63.20,60.71,60.78,47111800,22.05
2001-08-20,61.66,62.75,61.10,62.70,48371200,22.75
2001-08-17,63.78,64.13,61.50,61.88,52234200,22.45
2001-08-16,62.84,64.71,62.70,64.62,43905600,23.45
2001-08-15,64.71,65.05,63.20,63.20,39503000,22.93
2001-08-14,65.75,66.09,64.45,64.69,36481200,23.47
2001-08-13,65.24,65.99,64.75,65.83,32675400,23.88
2001-08-10,64.77,65.86,62.90,65.52,51756400,23.77
2001-08-09,64.98,65.55,64.30,65.01,45536200,23.59
2001-08-08,66.51,67.24,64.49,64.86,54996400,23.53
2001-08-07,66.04,67.05,65.99,66.35,31347800,24.07
2001-08-06,66.53,67.12,65.68,66.13,27831600,23.99
2001-08-03,67.30,67.36,66.00,66.89,43260400,24.27
2001-08-02,67.21,67.54,66.26,67.45,54198400,24.47
2001-08-01,66.80,66.81,65.76,66.47,55679000,24.12
2001-07-31,66.01,67.39,65.85,66.19,59031600,24.02
2001-07-30,65.65,66.88,65.54,65.80,42196400,23.87
2001-07-27,66.05,66.25,65.05,65.47,65396000,23.75
2001-07-26,67.12,67.32,65.50,66.59,77974000,24.16
2001-07-25,66.26,67.52,65.61,67.48,74065400,24.48
2001-07-24,67.00,67.99,65.70,66.32,67530200,24.06
2001-07-23,69.24,69.24,66.35,67.09,79999400,24.34
2001-07-20,68.03,69.40,67.94,69.18,124203600,25.10
2001-07-19,71.22,73.00,71.22,72.57,76549400,26.33
2001-07-18,70.60,71.50,69.87,70.57,57590800,25.60
2001-07-17,70.66,72.01,70.14,71.82,63241000,26.06
2001-07-16,71.45,72.16,70.15,71.18,55990800,25.83
2001-07-13,71.40,72.00,70.94,71.34,58934600,25.88
2001-07-12,70.70,72.05,70.33,71.60,128078000,25.98
2001-07-11,64.21,66.75,64.20,66.50,73822600,24.13
2001-07-10,65.90,66.25,64.35,64.48,66562600,23.39
2001-07-09,66.20,66.91,65.04,65.69,66476600,23.83
2001-07-06,68.30,68.40,65.67,66.06,67467800,23.97
2001-07-05,70.22,70.72,68.44,68.51,49242600,24.86
2001-07-03,70.30,70.80,69.93,70.47,28037400,25.57
2001-07-02,72.05,73.15,70.15,70.60,72810200,25.62
2001-06-29,72.60,73.41,71.40,73.00,94283800,26.49
2001-06-28,71.55,76.15,70.53,72.74,128975600,26.39
2001-06-27,69.86,71.53,69.36,71.14,69199800,25.81
2001-06-26,67.82,70.21,67.70,70.14,63077000,25.45
2001-06-25,69.10,69.81,67.77,68.85,49215600,24.98
2001-06-22,70.00,70.61,68.58,68.83,51092000,24.97
2001-06-21,69.15,70.55,68.92,69.84,69603800,25.34
2001-06-20,67.14,69.59,67.10,69.41,64108400,25.18
2001-06-19,68.21,68.85,66.85,67.32,63457400,24.43
2001-06-18,67.95,67.96,66.01,66.88,56846800,24.27
2001-06-15,67.51,68.30,66.40,68.02,108354400,24.68
2001-06-14,70.22,70.55,68.40,68.90,71972400,25.00
2001-06-13,72.05,72.30,70.64,70.69,55302400,25.65
2001-06-12,71.02,72.41,70.81,72.08,66714600,26.15
2001-06-11,72.85,72.85,71.51,72.12,47345600,26.17
2001-06-08,73.70,73.75,72.05,73.19,51867000,26.56
2001-06-07,72.12,73.73,72.08,73.68,66960000,26.73
2001-06-06,72.89,73.48,71.55,72.36,80022800,26.25
2001-06-05,70.76,73.08,70.50,72.60,89454200,26.34
2001-06-04,70.55,71.02,69.80,70.78,43736600,25.68
2001-06-01,69.60,70.70,68.70,70.34,57587600,25.52
2001-05-31,69.49,70.38,68.40,69.18,70682600,25.10
2001-05-30,69.56,70.58,68.65,69.19,86501800,25.10
2001-05-29,70.80,71.75,70.05,70.34,71210800,25.52
2001-05-25,71.66,71.90,70.36,70.91,52747600,25.73
2001-05-24,69.94,71.78,69.27,71.72,80781600,26.02
2001-05-23,70.39,71.60,69.51,69.70,93637400,25.29
2001-05-22,69.45,70.35,69.18,70.31,83455600,25.51
2001-05-21,68.05,69.99,67.75,68.79,103491600,24.96
2001-05-18,67.69,69.20,67.25,68.09,90605400,24.70
2001-05-17,69.10,70.14,67.55,68.17,106984800,24.73
2001-05-16,67.70,69.88,67.33,69.16,91893800,25.09
2001-05-15,68.74,69.30,68.00,68.27,61385600,24.77
2001-05-14,69.13,69.20,68.30,68.72,44968000,24.93
2001-05-11,69.96,70.00,68.65,69.40,51128800,25.18
2001-05-10,71.13,71.24,69.96,70.00,64334600,25.40
2001-05-09,71.24,71.30,69.86,70.40,76676600,25.54
2001-05-08,71.75,72.10,70.75,72.06,75084000,26.15
2001-05-07,70.83,72.15,70.70,71.38,109356200,25.90
2001-05-04,68.00,71.05,67.96,70.75,119538400,25.67
2001-05-03,69.25,70.18,68.14,68.53,66273400,24.86
2001-05-02,71.00,71.15,69.35,69.76,92864400,25.31
2001-05-01,67.66,70.30,67.60,70.17,83702800,25.46
2001-04-30,68.53,69.06,67.68,67.75,74368200,24.58
2001-04-27,69.53,69.68,66.21,67.12,121572400,24.35
2001-04-26,70.07,71.00,68.25,69.13,118737600,25.08
2001-04-25,67.57,69.79,67.25,69.69,76744000,25.29
2001-04-24,68.20,69.93,67.14,67.55,89176600,24.51
2001-04-23,68.11,68.47,66.90,68.25,92171200,24.76
2001-04-20,70.30,71.10,68.50,69.00,192919600,25.03
2001-04-19,65.81,69.00,65.75,68.04,159375600,24.69
2001-04-18,63.39,66.31,63.00,65.43,156696400,23.74
2001-04-17,60.52,62.11,60.04,61.48,85149200,22.31
2001-04-16,61.40,61.58,60.12,60.79,65857400,22.06
2001-04-12,59.56,62.31,59.35,62.18,87520000,22.56
2001-04-11,60.65,61.50,59.70,60.04,109879600,21.78
2001-04-10,57.95,60.09,57.78,59.68,109199400,21.65
2001-04-09,56.57,57.42,55.66,57.15,56295600,20.74
2001-04-06,56.38,57.19,55.06,56.19,92622000,20.39
2001-04-05,53.75,57.38,53.50,56.75,113364000,20.59
2001-04-04,53.38,55.00,51.06,51.94,104046600,18.84
2001-04-03,55.31,55.31,52.75,53.38,94187600,19.37
2001-04-02,54.81,56.94,54.62,55.81,75924000,20.25
2001-03-30,55.75,56.19,53.88,54.69,91201600,19.84
2001-03-29,55.38,57.19,54.56,55.38,86985000,20.09
2001-03-28,57.38,57.94,55.38,55.56,78681600,20.16
2001-03-27,56.06,58.56,55.88,58.25,95135600,21.13
2001-03-26,57.12,57.50,55.56,56.06,63118600,20.34
2001-03-23,54.94,57.00,54.38,56.56,99519600,20.52
2001-03-22,50.56,54.06,50.50,54.00,126363200,19.59
2001-03-21,52.25,53.25,49.75,50.06,124988600,18.16
2001-03-20,54.56,56.12,52.62,52.69,91822800,19.12
2001-03-19,54.50,55.50,53.12,54.31,61036400,19.71
2001-03-16,52.50,55.12,52.48,54.56,112848800,19.80
2001-03-15,55.31,56.08,53.50,53.69,71638400,19.48
2001-03-14,52.50,55.25,52.19,54.00,90686200,19.59
2001-03-13,52.19,54.75,52.00,54.19,91035600,19.66
2001-03-12,54.69,55.00,51.62,51.94,114376000,18.84
2001-03-09,57.94,58.19,54.88,56.69,103794400,20.57
2001-03-08,60.31,60.59,58.44,59.25,54626000,21.50
2001-03-07,59.88,61.12,59.31,60.69,59743600,22.02
2001-03-06,58.62,60.00,58.38,59.44,66781800,21.57
2001-03-05,57.25,58.62,56.56,57.44,49383600,20.84
2001-03-02,57.50,58.12,56.44,56.69,79800800,20.57
2001-03-01,58.56,59.50,56.25,59.36,81781600,21.54
2001-02-28,59.56,60.08,58.19,59.00,84608400,21.41
2001-02-27,59.38,61.19,58.67,59.38,99148600,21.54
2001-02-26,57.62,59.94,57.38,59.56,87936800,21.61
2001-02-23,54.44,57.50,54.31,56.75,92620600,20.59
2001-02-22,56.31,56.81,53.88,55.19,100816400,20.02
2001-02-21,55.25,58.06,55.19,56.25,63947200,20.41
2001-02-20,57.38,58.25,55.38,55.88,60730800,20.27
2001-02-16,57.00,58.25,56.12,57.31,66958400,20.79
2001-02-15,59.00,60.19,57.88,58.81,65627800,21.34
2001-02-14,57.62,59.00,56.38,58.38,61728400,21.18
2001-02-13,59.62,61.06,58.12,58.19,76070600,21.11
2001-02-12,58.81,59.44,57.19,58.75,71289400,21.32
2001-02-09,61.31,61.56,58.50,59.12,100575200,21.45
2001-02-08,63.75,64.50,62.00,62.25,88041200,22.59
2001-02-07,62.00,65.06,61.81,64.69,126061800,23.47
2001-02-06,62.06,63.81,61.69,62.56,96442000,22.70
2001-02-05,60.75,62.06,60.25,61.94,51399200,22.47
2001-02-02,62.50,63.38,60.75,60.81,71100000,22.06
2001-02-01,60.81,62.62,60.38,62.38,71792800,22.63
2001-01-31,63.00,63.75,61.00,61.06,81898800,22.16
2001-01-30,64.50,64.75,62.88,63.38,57276800,22.99
2001-01-29,63.56,64.62,63.50,64.50,84983800,23.40
2001-01-26,61.00,64.31,61.00,64.00,93080000,23.22
2001-01-25,62.75,64.00,61.56,61.81,85657400,22.43
2001-01-24,61.00,63.44,60.75,62.94,110455000,22.84
2001-01-23,59.75,60.94,58.94,60.56,70295200,21.97
2001-01-22,60.75,61.00,59.00,60.12,76673000,21.81
2001-01-19,60.00,61.44,58.88,61.00,209348800,22.13
2001-01-18,53.69,56.19,52.62,55.50,109788800,20.14
2001-01-17,53.62,54.88,52.56,52.94,72844200,19.21
2001-01-16,53.38,53.50,51.12,52.56,68462400,19.07
2001-01-12,54.88,55.00,52.50,53.50,73712000,19.41
2001-01-11,53.00,55.75,52.31,55.00,101854800,19.96
2001-01-10,51.00,53.81,50.75,52.88,90230200,19.18
2001-01-09,50.00,52.62,49.75,51.81,114965400,18.80
2001-01-08,48.94,49.75,46.69,48.94,79817600,17.76
2001-01-05,48.50,49.88,47.56,49.12,93414600,17.82
2001-01-04,47.81,50.50,46.88,48.44,112397000,17.57
2001-01-03,43.19,48.88,43.12,47.94,135962200,17.39
2001-01-02,44.12,45.00,42.88,43.38,82413200,15.74
2000-12-29,43.94,45.81,43.00,43.38,99977600,15.74
2000-12-28,45.12,46.25,43.88,44.56,77619200,16.17
2000-12-27,46.12,46.81,45.00,46.44,69003800,16.85
2000-12-26,46.88,48.56,45.88,46.88,66941600,17.01
2000-12-22,44.75,47.12,44.75,46.44,109551800,16.85
2000-12-21,40.75,45.12,40.31,43.44,163173000,15.76
2000-12-20,42.81,44.00,41.38,41.50,149037800,15.06
2000-12-19,47.44,48.00,44.50,44.81,120271800,16.26
2000-12-18,49.00,50.00,47.00,47.81,107187400,17.35
2000-12-15,51.05,52.00,47.75,49.19,116899800,17.85
2000-12-14,57.94,58.73,55.38,55.50,71201400,20.14
2000-12-13,60.50,60.50,56.81,57.25,98360400,20.77
2000-12-12,57.81,60.00,56.75,58.38,63106000,21.18
2000-12-11,55.50,58.75,55.00,58.06,95576200,21.07
2000-12-08,54.62,55.88,53.44,54.44,120939800,19.75
2000-12-07,53.44,54.00,52.25,53.12,145308400,19.28
2000-12-06,60.00,60.06,56.06,56.69,90560800,20.57
2000-12-05,59.19,60.50,58.25,59.88,101734400,21.72
2000-12-04,57.25,59.00,55.19,56.44,80407200,20.48
2000-12-01,58.06,60.62,56.06,56.62,109809800,20.54
2000-11-30,62.00,62.06,57.00,57.38,197200800,20.82
2000-11-29,66.81,67.12,63.25,65.06,98280400,23.61
2000-11-28,69.38,69.75,66.81,67.00,127446200,24.31
2000-11-27,71.44,72.25,70.62,70.69,85307600,25.65
2000-11-24,69.00,70.44,68.50,69.94,34439200,25.38
2000-11-22,66.06,69.50,66.00,68.25,76343200,24.76
2000-11-21,67.38,69.25,67.38,67.75,59487600,24.58
2000-11-20,68.12,68.50,65.56,67.19,80157200,24.38
2000-11-17,69.44,70.00,67.80,69.06,106525600,25.06
2000-11-16,69.44,71.50,68.94,68.94,92128600,25.01
2000-11-15,69.06,70.88,68.69,70.06,60422200,25.42
2000-11-14,68.00,69.81,67.31,68.81,84218600,24.97
2000-11-13,66.69,68.12,64.41,66.44,83364800,24.11
2000-11-10,69.94,70.31,66.81,67.38,93744400,24.45
2000-11-09,68.50,71.31,68.44,70.88,91058600,25.72
2000-11-08,71.12,72.38,68.00,69.44,206149400,25.19
2000-11-07,69.75,71.88,69.50,70.50,104331200,25.58
2000-11-06,68.69,70.12,68.25,69.50,74851400,25.22
2000-11-03,69.25,69.62,68.06,68.25,68711000,24.76
2000-11-02,70.38,70.84,69.62,70.31,77985200,25.51
2000-11-01,68.50,70.06,68.44,69.62,81309400,25.26
2000-10-31,69.00,69.50,68.00,68.88,104474000,24.99
2000-10-30,67.50,70.12,67.38,69.06,110057600,25.06
2000-10-27,64.69,69.19,64.62,67.69,124292400,24.56
2000-10-26,61.00,65.06,60.81,64.44,114826600,23.38
2000-10-25,61.94,63.44,60.44,61.25,167603800,22.22
2000-10-24,62.62,62.94,60.19,61.50,94427400,22.31
2000-10-23,64.62,66.25,60.69,62.12,185170400,22.54
2000-10-20,61.31,66.12,61.12,65.19,160378600,23.65
2000-10-19,58.44,62.19,58.00,61.88,256993200,22.45
2000-10-18,49.62,53.25,48.44,51.75,110536400,18.78
2000-10-17,51.88,52.44,50.25,50.44,81276600,18.30
2000-10-16,53.50,53.81,49.56,50.38,119759000,18.28
2000-10-13,53.88,54.88,52.12,53.75,104521200,19.50
2000-10-12,56.31,56.88,53.81,54.38,90219600,19.73
2000-10-11,54.00,56.94,54.00,55.75,101205800,20.23
2000-10-10,53.94,55.56,53.81,54.56,62066200,19.80
2000-10-09,55.62,55.75,53.00,54.19,58323600,19.66
2000-10-06,55.81,56.75,54.75,55.56,61794000,20.16
2000-10-05,55.50,57.25,55.25,55.38,81099400,20.09
2000-10-04,56.38,56.56,54.50,55.44,136453400,20.11
2000-10-03,59.56,59.81,56.50,56.56,85374000,20.52
2000-10-02,60.50,60.81,58.25,59.12,58562400,21.45
2000-09-29,61.00,61.31,58.62,60.31,74053600,21.88
2000-09-28,60.81,61.88,60.62,61.31,52360400,22.25
2000-09-27,63.44,63.56,59.81,60.62,106155600,22.00
2000-09-26,60.94,65.88,60.44,62.69,155704800,22.74
2000-09-25,63.25,63.50,60.44,61.25,53484200,22.22
2000-09-22,61.12,63.50,61.00,63.25,84476600,22.95
2000-09-21,64.00,65.12,63.56,64.19,48952200,23.29
2000-09-20,64.88,65.00,63.19,64.25,67791400,23.31
2000-09-19,63.62,65.75,63.38,65.00,79311200,23.58
2000-09-18,64.25,64.62,62.19,63.00,69037800,22.86
2000-09-15,65.44,65.62,63.31,64.19,99915200,23.29
2000-09-14,68.69,68.75,65.69,65.81,78503000,23.88
2000-09-13,67.56,68.75,67.19,68.25,40744800,24.76
2000-09-12,68.75,69.31,67.62,68.12,46781200,24.72
2000-09-11,69.12,69.69,68.06,68.81,48495200,24.97
2000-09-08,70.38,70.88,69.19,69.31,56709600,25.15
2000-09-07,70.00,72.06,69.44,70.06,111711200,25.42
2000-09-06,70.06,70.69,69.31,69.44,62960800,25.19
2000-09-05,70.00,70.69,69.81,70.12,50755200,25.44
2000-09-01,70.00,70.62,69.69,70.19,37629800,25.47
2000-08-31,70.88,72.00,69.69,69.81,72575400,25.33
2000-08-30,70.69,70.94,69.69,70.00,53498800,25.40
2000-08-29,71.19,72.75,70.88,70.94,59400200,25.74
2000-08-28,70.19,72.12,70.12,71.31,56421600,25.87
2000-08-25,70.69,71.69,70.56,70.62,52729400,25.62
2000-08-24,70.62,71.19,69.94,71.12,42405400,25.81
2000-08-23,70.81,71.12,70.38,70.75,36726800,25.67
2000-08-22,70.81,72.44,70.22,71.25,54428200,25.85
2000-08-21,70.69,70.81,70.06,70.62,34119600,25.62
2000-08-18,71.12,71.44,70.00,71.00,54438800,25.76
2000-08-17,71.12,72.00,70.56,71.56,36112800,25.96
2000-08-16,71.88,72.25,70.56,71.00,44976200,25.76
2000-08-15,72.00,73.00,71.50,71.62,40714200,25.99
2000-08-14,72.31,73.38,71.38,72.19,53427000,26.19
2000-08-11,72.44,72.69,71.62,72.44,35629600,26.28
2000-08-10,73.81,74.06,71.75,72.62,48986000,26.35
2000-08-09,73.75,74.88,73.12,74.25,63945600,26.94
2000-08-08,70.06,74.69,70.00,74.12,138038800,26.89
2000-08-07,70.19,71.12,69.75,70.00,52741800,25.40
2000-08-04,69.44,69.88,68.19,69.12,38107400,25.08
2000-08-03,68.19,70.38,68.12,70.25,54543400,25.49
2000-08-02,68.56,70.44,68.50,69.38,48269200,25.17
2000-08-01,69.94,70.06,68.19,68.69,47163600,24.92
2000-07-31,70.19,71.12,69.25,69.81,70283800,25.33
2000-07-28,70.94,71.81,69.62,69.69,75645600,25.28
2000-07-27,67.88,70.12,67.50,69.38,74337600,25.17
2000-07-26,69.06,69.50,67.25,67.81,85404600,24.60
2000-07-25,70.81,71.00,68.38,69.00,64188600,25.03
2000-07-24,72.06,72.12,70.00,70.56,56165600,25.60
2000-07-21,74.75,75.00,71.88,72.31,56100600,26.24
2000-07-20,73.44,75.25,73.12,74.81,54690600,27.14
2000-07-19,76.06,77.50,72.81,73.12,139924600,26.53
2000-07-18,77.62,79.50,77.44,78.50,70617200,28.48
2000-07-17,78.25,79.56,77.50,78.19,53992800,28.37
2000-07-14,79.50,79.75,78.44,78.94,51180600,28.64
2000-07-13,78.81,80.00,77.38,79.94,80843200,29.00
2000-07-12,78.25,81.00,77.19,80.31,58370200,29.14
2000-07-11,78.81,80.50,78.50,79.12,37164800,28.71
2000-07-10,80.69,81.31,79.38,79.44,52689800,28.82
2000-07-07,81.27,82.88,80.56,82.00,54153200,29.75
2000-07-06,78.88,81.69,78.50,80.94,47873200,29.37
2000-07-05,79.88,79.88,78.25,78.50,34824400,28.48
2000-07-03,79.69,80.06,79.38,80.00,15734800,29.03
2000-06-30,77.06,80.00,76.69,80.00,52356400,29.03
2000-06-29,78.25,78.94,77.06,77.19,38449000,28.01
2000-06-28,79.00,80.06,78.62,78.94,37459200,28.64
2000-06-27,79.25,80.12,78.38,78.81,31071200,28.60
2000-06-26,77.50,80.12,77.50,79.50,48287000,28.84
2000-06-23,79.94,80.06,77.00,77.69,49811600,28.19
2000-06-22,81.38,82.00,79.31,79.88,87315200,28.98
2000-06-21,77.00,82.19,76.94,80.69,160399600,29.28
2000-06-20,73.88,75.25,73.75,74.94,62275000,27.19
2000-06-19,72.56,73.81,72.00,73.69,46604800,26.74
2000-06-16,72.62,73.12,71.50,72.56,68710600,26.33
2000-06-15,70.81,72.69,70.62,72.38,65592600,26.26
2000-06-14,69.81,71.00,69.50,70.50,79992400,25.58
2000-06-13,66.75,68.00,66.12,67.88,44289200,24.63
2000-06-12,69.00,69.00,66.38,66.88,49260600,24.26
2000-06-09,69.62,69.69,68.31,68.81,35710200,24.97
2000-06-08,71.56,72.12,68.25,68.81,94765600,24.97
2000-06-07,69.25,70.75,67.12,70.50,76310600,25.58
2000-06-06,68.19,69.88,67.81,69.62,99019000,25.26
2000-06-05,66.02,68.38,66.00,66.88,64400000,24.26
2000-06-02,66.00,66.75,65.00,66.31,80463200,24.06
2000-06-01,64.38,66.00,63.81,64.56,94507200,23.42
2000-05-31,63.64,63.70,62.06,62.56,54968200,22.70
2000-05-30,62.44,64.12,62.00,63.38,68536400,22.99
2000-05-26,62.06,62.62,60.38,61.44,55822000,22.29
2000-05-25,64.56,64.75,61.12,61.50,94348800,22.31
2000-05-24,63.12,66.56,63.00,65.56,85482400,23.79
2000-05-23,63.88,65.56,63.06,63.19,57963200,22.93
2000-05-22,65.12,65.25,62.44,64.19,69955000,23.29
2000-05-19,65.38,65.94,64.50,65.06,66578000,23.61
2000-05-18,68.06,68.06,65.88,66.19,53640400,24.01
2000-05-17,68.88,69.12,67.25,67.69,53242000,24.56
2000-05-16,69.56,70.62,69.06,69.50,48410600,25.22
2000-05-15,69.00,69.44,68.00,69.38,33899600,25.17
2000-05-12,68.44,69.75,68.25,68.81,37886000,24.97
2000-05-11,66.62,68.12,65.75,67.88,58390800,24.63
2000-05-10,67.75,67.88,65.75,66.19,67740000,24.01
2000-05-09,70.19,70.44,67.50,67.81,60778400,24.60
2000-05-08,70.94,71.38,69.69,69.81,36187600,25.33
2000-05-05,70.25,71.81,69.88,71.12,36402200,25.81
2000-05-04,70.31,71.25,69.31,70.44,43317200,25.56
2000-05-03,70.38,70.81,68.81,70.56,55354800,25.60
2000-05-02,72.81,73.50,69.50,69.88,97716200,25.35
2000-05-01,72.88,74.00,71.69,73.44,107811000,26.64
2000-04-28,70.75,71.00,68.25,69.75,78082600,25.31
2000-04-27,67.44,69.94,67.38,69.81,77669800,25.33
2000-04-26,70.00,71.12,67.38,68.00,107091200,24.67
2000-04-25,68.75,69.50,67.62,69.38,159517400,25.17
2000-04-24,67.25,68.00,65.00,66.62,313645800,24.17
2000-04-20,78.62,79.88,77.50,78.94,52387400,28.64
2000-04-19,81.44,81.50,78.12,78.69,53715400,28.55
2000-04-18,76.50,81.94,75.88,80.56,91794600,29.23
2000-04-17,74.25,76.00,73.00,75.88,119772200,27.53
2000-04-14,79.12,79.50,73.25,74.12,151217800,26.89
2000-04-13,80.88,82.25,79.00,79.25,94316200,28.75
2000-04-12,82.12,82.25,78.75,79.38,153003800,28.80
2000-04-11,85.12,86.06,83.50,83.88,71961800,30.43
2000-04-10,88.62,88.62,86.00,86.06,60685400,31.23
2000-04-07,87.00,89.38,85.00,89.06,82613600,32.31
2000-04-06,87.88,88.00,85.27,86.00,66421400,31.20
2000-04-05,88.25,88.50,85.88,86.38,82887600,31.34
2000-04-04,91.56,92.00,84.94,88.56,181244400,32.13
2000-04-03,94.44,96.50,90.00,90.88,260118200,32.97
2000-03-31,106.00,108.25,104.12,106.25,64281400,38.55
2000-03-30,106.19,108.62,102.50,103.38,64178400,37.51
2000-03-29,105.19,108.94,105.12,107.19,64363800,38.89
2000-03-28,103.62,107.44,102.38,104.31,81114400,37.85
2000-03-27,107.77,108.25,103.94,104.06,111434000,37.76
2000-03-24,112.62,115.00,109.56,111.69,112196800,40.52
2000-03-23,106.81,112.88,106.62,111.88,148224000,40.59
2000-03-22,102.81,105.62,101.12,103.25,93975800,37.46
2000-03-21,96.75,103.12,96.50,102.75,81648800,37.28
2000-03-20,98.75,99.75,96.50,97.38,47773000,35.33
2000-03-17,95.25,99.50,94.50,99.38,81161600,36.06
2000-03-16,95.94,96.69,93.25,95.38,77300800,34.60
2000-03-15,94.56,96.62,93.69,95.38,53208000,34.60
2000-03-14,98.62,99.25,95.12,95.12,73489200,34.51
2000-03-13,97.62,100.25,97.50,98.00,61831800,35.56
2000-03-10,99.56,102.50,99.50,101.00,85589000,36.65
2000-03-09,95.31,100.00,95.00,100.00,88198800,36.28
2000-03-08,93.81,96.19,91.00,95.56,94290000,34.67
2000-03-07,96.12,97.50,91.94,92.88,135061000,33.70
2000-03-06,96.00,97.38,90.12,90.62,93609400,32.88
2000-03-03,94.75,98.88,93.88,96.12,101435200,34.88
2000-03-02,91.81,95.38,91.12,93.38,106932600,33.88
2000-03-01,89.62,94.09,88.94,90.81,106889800,32.95
2000-02-29,91.75,91.75,88.88,89.38,58437400,32.43
2000-02-28,90.25,92.12,88.12,91.56,76131800,33.22
2000-02-25,94.69,94.70,90.50,91.31,65301400,33.13
2000-02-24,94.25,95.88,92.00,94.75,69733200,34.38
2000-02-23,93.50,95.75,92.06,94.25,75847200,34.20
2000-02-22,95.12,97.12,92.81,93.81,66296200,34.04
2000-02-18,100.00,100.06,94.88,95.06,79063000,34.49
2000-02-17,98.50,99.69,97.14,99.62,80343400,36.15
2000-02-16,99.25,100.19,97.12,97.62,65202600,35.42
2000-02-15,99.75,100.00,98.12,98.56,71027600,35.76
2000-02-14,101.23,101.75,99.06,99.62,81028600,36.15
2000-02-11,104.88,104.88,99.12,99.94,115559000,36.26
2000-02-10,103.89,106.56,102.50,106.00,54527800,38.46
2000-02-09,109.44,109.44,103.88,104.00,55090000,37.73
2000-02-08,106.44,110.00,106.44,109.94,56229000,39.89
2000-02-07,106.81,106.88,104.25,106.62,40005800,38.69
2000-02-04,104.38,108.00,104.14,106.56,55365400,38.66
2000-02-03,102.06,104.19,100.12,103.62,49186000,37.60
2000-02-02,102.44,103.94,100.50,100.81,49915600,36.58
2000-02-01,98.50,103.25,97.69,102.94,70196600,37.35
2000-01-31,97.62,98.19,94.88,97.88,73194200,35.51
2000-01-28,98.12,100.25,97.25,98.25,58225400,35.65
2000-01-27,99.89,101.19,97.25,98.75,63654800,35.83
2000-01-26,102.44,103.50,99.12,99.38,49365000,36.06
2000-01-25,101.00,103.88,99.56,102.81,59823200,37.30
2000-01-24,103.80,105.69,100.81,101.25,63597600,36.74
2000-01-21,107.00,107.25,103.25,103.75,68416200,37.64
2000-01-20,107.06,109.69,105.88,106.00,56349800,38.46
2000-01-19,110.50,111.50,106.00,107.00,97568200,38.82
2000-01-18,111.81,116.50,111.75,115.31,81483600,41.84
2000-01-14,107.19,113.94,105.75,112.25,73416400,40.73
2000-01-13,104.38,108.62,101.50,107.81,83144000,39.12
2000-01-12,108.50,108.88,104.44,105.81,66532400,38.39
2000-01-11,111.50,114.25,108.69,109.38,46743600,39.68
2000-01-10,113.44,113.69,111.38,112.25,44963600,40.73
2000-01-07,108.62,112.25,107.31,111.44,62013600,40.43
2000-01-06,112.19,113.88,108.38,110.00,54976600,39.91
2000-01-05,111.12,116.38,109.38,113.81,64059600,41.29
2000-01-04,113.56,117.12,112.25,112.62,54119000,40.86
2000-01-03,117.38,118.62,112.00,116.56,53228400,42.29