Show ge.csv syntax highlighted
Date,Open,High,Low,Close,Volume,Adj Close
2007-04-11,35.00,35.20,34.86,34.95,30476200,34.95
2007-04-10,34.80,34.99,34.75,34.88,29279000,34.88
2007-04-09,35.10,35.15,34.75,34.78,26455900,34.78
2007-04-05,35.13,35.19,34.94,35.02,26625300,35.02
2007-04-04,35.37,35.38,35.07,35.11,34697400,35.11
2007-04-03,35.43,35.60,35.17,35.32,30965900,35.32
2007-04-02,35.36,35.53,35.11,35.29,23496200,35.29
2007-03-30,35.56,35.58,35.00,35.36,34170100,35.36
2007-03-29,35.60,35.73,35.34,35.55,27471800,35.55
2007-03-28,35.70,35.73,35.30,35.55,41421500,35.55
2007-03-27,35.80,35.90,35.66,35.79,29677300,35.79
2007-03-26,35.85,36.00,35.44,36.00,29675300,36.00
2007-03-23,35.79,35.91,35.60,35.82,33463800,35.82
2007-03-22,35.44,35.84,35.40,35.81,33626200,35.81
2007-03-21,34.75,35.70,34.73,35.48,50433800,35.48
2007-03-20,34.63,34.85,34.50,34.77,28264400,34.77
2007-03-19,34.50,34.67,34.43,34.67,26529200,34.67
2007-03-16,34.60,34.84,34.25,34.36,44797300,34.36
2007-03-15,34.20,34.68,34.11,34.52,35824800,34.52
2007-03-14,34.09,34.40,33.90,34.31,40571200,34.31
2007-03-13,34.27,34.38,34.01,34.09,38898100,34.09
2007-03-12,34.28,34.63,34.01,34.44,30206600,34.44
2007-03-09,34.57,34.64,34.22,34.32,34229800,34.32
2007-03-08,34.60,34.64,34.35,34.45,29124500,34.45
2007-03-07,34.74,34.75,34.32,34.33,38987200,34.33
2007-03-06,34.73,34.84,34.52,34.72,33997500,34.72
2007-03-05,34.74,34.97,34.52,34.55,32849400,34.55
2007-03-02,34.93,35.15,34.70,34.87,45176900,34.87
2007-03-01,34.61,35.22,34.32,35.00,51383500,35.00
2007-02-28,34.80,35.08,34.65,34.91,50719300,34.91
2007-02-27,35.30,35.69,34.50,34.66,62678500,34.66
2007-02-26,35.26,35.38,35.15,35.34,28910600,35.34
2007-02-23,35.33,35.35,35.09,35.10,38152200,35.10
2007-02-22,35.82,35.88,35.31,35.40,37663800,35.40
2007-02-21,35.99,36.10,35.82,35.91,34670300,35.63
2007-02-20,35.86,36.13,35.75,36.11,23545600,35.83
2007-02-16,36.07,36.10,35.87,35.87,31049400,35.59
2007-02-15,36.36,36.47,36.06,36.14,28618800,35.86
2007-02-14,35.93,36.50,35.79,36.47,31908100,36.19
2007-02-13,35.64,35.90,35.64,35.77,22963000,35.49
2007-02-12,35.55,35.88,35.55,35.64,19010300,35.36
2007-02-09,35.71,35.84,35.48,35.53,29808800,35.25
2007-02-08,36.06,36.06,35.60,35.74,33678200,35.46
2007-02-07,36.32,36.35,36.06,36.10,21371700,35.82
2007-02-06,36.40,36.44,36.23,36.31,22730000,36.03
2007-02-05,36.27,36.48,36.20,36.37,26202100,36.09
2007-02-02,36.26,36.40,36.12,36.27,25107200,35.99
2007-02-01,36.18,36.24,35.76,36.23,37868900,35.95
2007-01-31,36.00,36.22,35.83,36.05,36164300,35.77
2007-01-30,36.20,36.34,35.76,36.03,43142100,35.75
2007-01-29,36.07,36.35,36.03,36.19,24947500,35.91
2007-01-26,36.45,36.55,36.01,36.07,25923800,35.79
2007-01-25,36.65,36.70,36.26,36.34,25830200,36.06
2007-01-24,36.70,36.75,36.52,36.64,21458500,36.35
2007-01-23,36.68,36.74,36.38,36.55,35136000,36.27
2007-01-22,37.13,37.33,36.59,36.75,41384700,36.46
2007-01-19,37.15,37.50,36.85,36.95,62906000,36.66
2007-01-18,38.01,38.17,37.26,38.00,41619200,37.70
2007-01-17,38.18,38.28,37.85,37.98,30462800,37.68
2007-01-16,38.00,38.25,37.93,38.11,31118200,37.81
2007-01-12,37.84,38.00,37.67,37.89,25944000,37.59
2007-01-11,37.50,37.96,37.42,37.92,30831700,37.62
2007-01-10,37.38,37.61,37.34,37.56,23996600,37.27
2007-01-09,37.78,37.99,37.36,37.55,24597400,37.26
2007-01-08,37.45,37.67,37.25,37.55,23713700,37.26
2007-01-05,37.57,37.76,37.31,37.56,27027200,37.27
2007-01-04,37.97,38.00,37.45,37.75,31288800,37.46
2007-01-03,37.41,38.15,37.38,37.97,43222800,37.67
2006-12-29,37.48,37.52,37.16,37.21,25271100,36.92
2006-12-28,37.76,37.76,37.45,37.48,16862500,37.19
2006-12-27,37.79,38.03,37.57,37.79,16016200,37.50
2006-12-26,37.60,37.74,37.43,37.71,11997100,37.42
2006-12-22,37.89,37.90,37.51,37.57,15578900,37.28
2006-12-21,38.05,38.06,37.63,37.77,24847000,37.48
2006-12-20,38.13,38.49,38.01,38.15,36884600,37.57
2006-12-19,37.75,38.07,37.75,38.01,31371700,37.44
2006-12-18,37.45,38.13,37.41,38.00,50056900,37.43
2006-12-15,36.28,37.51,36.21,37.36,88383400,36.80
2006-12-14,35.49,36.33,35.36,36.21,43231200,35.66
2006-12-13,35.85,35.92,35.40,35.50,45178300,34.96
2006-12-12,35.21,35.92,35.07,35.64,49751600,35.10
2006-12-11,35.24,35.52,35.05,35.22,30071800,34.69
2006-12-08,35.15,35.36,35.00,35.27,22361800,34.74
2006-12-07,35.16,35.39,35.09,35.16,25591400,34.63
2006-12-06,35.35,35.45,35.07,35.11,40309500,34.58
2006-12-05,35.41,35.50,35.13,35.27,30242900,34.74
2006-12-04,35.43,35.50,35.27,35.39,18821400,34.86
2006-12-01,35.38,35.40,34.96,35.28,23993600,34.75
2006-11-30,35.41,35.50,35.16,35.28,23653800,34.75
2006-11-29,35.25,35.44,35.19,35.35,18155700,34.82
2006-11-28,35.30,35.36,35.05,35.20,24975900,34.67
2006-11-27,35.57,35.75,35.28,35.45,24611300,34.92
2006-11-24,35.85,35.88,35.69,35.69,7260600,35.15
2006-11-22,35.80,36.09,35.72,35.99,18785000,35.45
2006-11-21,35.98,36.00,35.72,35.80,25107200,35.26
2006-11-20,36.17,36.28,35.93,35.98,20053600,35.44
2006-11-17,35.85,36.27,35.78,36.25,30558800,35.70
2006-11-16,35.87,36.13,35.87,35.96,22899700,35.42
2006-11-15,35.51,35.92,35.49,35.79,23772200,35.25
2006-11-14,35.46,35.75,35.18,35.59,28516900,35.05
2006-11-13,35.28,35.66,35.28,35.36,20829000,34.83
2006-11-10,35.30,35.31,35.12,35.17,17988200,34.64
2006-11-09,35.51,35.66,35.25,35.29,18721400,34.76
2006-11-08,35.45,35.75,35.40,35.58,17891600,35.04
2006-11-07,35.35,35.65,35.27,35.54,24410500,35.00
2006-11-06,35.02,35.41,34.90,35.27,26821200,34.74
2006-11-03,34.78,35.00,34.69,34.77,19068400,34.25
2006-11-02,34.88,34.91,34.62,34.71,23411200,34.19
2006-11-01,35.20,35.20,34.85,34.90,24251600,34.37
2006-10-31,35.28,35.35,34.92,35.11,26628000,34.58
2006-10-30,35.22,35.41,35.11,35.20,16477100,34.67
2006-10-27,35.46,35.50,35.17,35.21,29661400,34.68
2006-10-26,35.75,35.79,35.42,35.59,19986200,35.05
2006-10-25,35.55,35.65,35.35,35.61,22101800,35.07
2006-10-24,35.45,35.58,35.34,35.42,21836200,34.89
2006-10-23,35.28,35.69,35.27,35.53,26087600,34.99
2006-10-20,35.40,35.58,35.26,35.47,27306300,34.94
2006-10-19,35.40,35.49,35.14,35.28,26200600,34.75
2006-10-18,35.82,35.84,35.46,35.56,27529300,35.02
2006-10-17,35.35,35.60,35.24,35.56,24926100,35.02
2006-10-16,35.73,35.73,35.34,35.56,31779000,35.02
2006-10-13,35.93,36.11,35.47,35.98,42578100,35.44
2006-10-12,36.25,36.32,36.10,36.22,23366500,35.67
2006-10-11,36.20,36.40,36.03,36.17,19470900,35.62
2006-10-10,36.10,36.36,36.06,36.30,23452200,35.75
2006-10-09,36.14,36.24,35.86,36.16,18366300,35.61
2006-10-06,36.08,36.30,36.03,36.14,18824200,35.60
2006-10-05,36.01,36.48,35.94,36.29,25012200,35.74
2006-10-04,35.67,36.12,35.56,36.10,30877800,35.56
2006-10-03,35.51,35.88,35.46,35.71,33103000,35.17
2006-10-02,35.40,35.71,35.28,35.50,20810200,34.96
2006-09-29,35.42,35.51,35.20,35.30,20444900,34.77
2006-09-28,35.40,35.61,35.22,35.48,19482200,34.94
2006-09-27,35.33,35.65,35.17,35.34,26501700,34.81
2006-09-26,34.90,35.62,34.89,35.44,35876800,34.91
2006-09-25,34.33,34.94,34.33,34.89,22462200,34.36
2006-09-22,34.36,34.50,34.27,34.40,17535500,33.88
2006-09-21,34.90,34.90,34.25,34.44,26426400,33.92
2006-09-20,34.87,35.07,34.65,35.02,24666500,34.25
2006-09-19,34.85,34.86,34.60,34.85,18691000,34.08
2006-09-18,34.65,34.96,34.61,34.87,22906600,34.10
2006-09-15,34.90,35.00,34.72,34.85,33383400,34.08
2006-09-14,34.55,34.86,34.50,34.78,20489400,34.01
2006-09-13,34.70,34.84,34.49,34.84,26832200,34.07
2006-09-12,34.43,34.73,34.38,34.67,22489800,33.90
2006-09-11,33.85,34.43,33.76,34.43,21509600,33.67
2006-09-08,33.90,34.05,33.88,34.01,14335300,33.26
2006-09-07,33.85,34.15,33.83,34.04,29751500,33.29
2006-09-06,33.87,34.05,33.85,33.95,18653700,33.20
2006-09-05,34.08,34.13,33.92,33.97,18110300,33.22
2006-09-01,34.18,34.27,34.02,34.14,19690100,33.39
2006-08-31,34.29,34.32,34.01,34.06,18456500,33.31
2006-08-30,34.20,34.44,34.19,34.27,14384800,33.51
2006-08-29,33.90,34.24,33.90,34.19,18400500,33.43
2006-08-28,33.70,34.00,33.70,33.93,13317500,33.18
2006-08-25,33.72,33.92,33.71,33.84,11642200,33.09
2006-08-24,33.94,34.01,33.75,33.85,14552100,33.10
2006-08-23,33.75,33.87,33.60,33.79,18150500,33.04
2006-08-22,33.90,34.19,33.68,33.96,15866100,33.21
2006-08-21,34.00,34.10,33.77,33.96,12792200,33.21
2006-08-18,33.71,34.00,33.71,34.00,17108300,33.25
2006-08-17,33.70,34.00,33.65,33.92,17518400,33.17
2006-08-16,33.37,33.84,33.32,33.71,23881000,32.96
2006-08-15,33.19,33.28,33.04,33.20,20290300,32.47
2006-08-14,32.71,33.43,32.63,32.82,24949800,32.09
2006-08-11,32.62,32.78,32.42,32.50,15347100,31.78
2006-08-10,32.35,32.78,32.24,32.67,23892500,31.95
2006-08-09,32.48,32.72,32.24,32.28,18216500,31.57
2006-08-08,32.80,32.80,32.20,32.34,23746300,31.62
2006-08-07,32.68,32.83,32.51,32.69,15692700,31.97
2006-08-04,32.91,32.99,32.60,32.80,16006100,32.07
2006-08-03,32.55,32.88,32.43,32.73,19370500,32.01
2006-08-02,32.55,32.81,32.42,32.60,16642400,31.88
2006-08-01,32.65,32.80,32.48,32.56,16690400,31.84
2006-07-31,32.80,32.91,32.68,32.69,22767500,31.97
2006-07-28,32.80,33.23,32.74,33.02,21096900,32.29
2006-07-27,32.75,32.88,32.54,32.65,21630300,31.93
2006-07-26,32.74,32.77,32.48,32.68,21298800,31.96
2006-07-25,32.80,32.81,32.45,32.70,22117100,31.98
2006-07-24,32.48,32.76,32.29,32.62,22863200,31.90
2006-07-21,32.61,32.61,32.20,32.25,29394200,31.54
2006-07-20,32.85,32.94,32.48,32.48,20572500,31.76
2006-07-19,32.58,33.04,32.49,32.88,25493500,32.15
2006-07-18,32.36,32.49,32.25,32.46,26257800,31.74
2006-07-17,32.08,32.43,32.08,32.36,23565600,31.64
2006-07-14,32.29,32.37,32.06,32.11,49234200,31.40
2006-07-13,33.01,33.06,32.56,32.67,31440400,31.95
2006-07-12,33.21,33.22,33.00,33.06,21533500,32.33
2006-07-11,33.37,33.38,32.99,33.26,22385000,32.52
2006-07-10,33.30,33.46,33.10,33.45,15835100,32.71
2006-07-07,33.35,33.51,33.21,33.30,20320700,32.56
2006-07-06,33.31,33.62,33.30,33.50,20027600,32.76
2006-07-05,33.23,33.43,33.15,33.31,25643300,32.57
2006-07-03,33.10,33.37,33.09,33.33,11967000,32.59
2006-06-30,33.33,33.37,32.94,32.96,38877500,32.23
2006-06-29,32.98,33.28,32.88,33.27,28362400,32.53
2006-06-28,32.93,33.04,32.78,32.93,20323800,32.20
2006-06-27,33.05,33.27,32.88,32.88,23559700,32.15
2006-06-26,33.18,33.27,32.92,33.21,19402700,32.48
2006-06-23,33.18,33.37,33.11,33.16,20503000,32.43
2006-06-22,33.27,33.46,33.14,33.24,25343900,32.51
2006-06-21,33.83,33.89,33.44,33.67,30968500,32.68
2006-06-20,33.72,33.82,33.54,33.70,27593000,32.71
2006-06-19,33.95,33.95,33.64,33.72,20445600,32.73
2006-06-16,33.86,34.01,33.65,33.93,33852300,32.93
2006-06-15,33.98,34.24,33.60,34.11,31632100,33.11
2006-06-14,33.70,33.99,33.66,33.90,24080400,32.90
2006-06-13,33.73,34.21,33.71,33.73,31740100,32.74
2006-06-12,34.17,34.27,33.86,33.87,18250000,32.88
2006-06-09,34.52,34.60,33.92,34.07,25692800,33.07
2006-06-08,34.33,34.60,33.94,34.57,37313000,33.55
2006-06-07,34.55,34.92,34.40,34.40,27927000,33.39
2006-06-06,34.40,34.58,34.21,34.55,28871100,33.54
2006-06-05,34.55,34.62,34.18,34.22,18284600,33.21
2006-06-02,34.64,34.81,34.48,34.66,21166600,33.64
2006-06-01,34.30,34.62,34.22,34.55,19625200,33.54
2006-05-31,34.15,34.26,33.97,34.26,30276600,33.25
2006-05-30,34.34,34.37,34.01,34.05,22156400,33.05
2006-05-26,34.47,34.53,34.10,34.33,21189700,33.32
2006-05-25,34.35,34.43,34.02,34.42,20139000,33.41
2006-05-24,33.76,34.38,33.70,34.26,29144100,33.25
2006-05-23,34.10,34.22,33.91,34.01,22298400,33.01
2006-05-22,34.05,34.36,34.02,34.07,26709500,33.07
2006-05-19,34.23,34.50,33.95,34.16,30012200,33.16
2006-05-18,34.49,34.55,34.14,34.15,24158400,33.15
2006-05-17,34.62,34.85,34.40,34.42,25524300,33.41
2006-05-16,34.74,34.92,34.71,34.79,23385300,33.77
2006-05-15,34.10,34.59,34.08,34.56,23032000,33.54
2006-05-12,34.38,34.54,34.18,34.28,22758100,33.27
2006-05-11,34.50,34.67,34.13,34.51,22787700,33.50
2006-05-10,34.94,34.99,34.50,34.70,21285000,33.68
2006-05-09,34.95,35.12,34.90,35.00,16750200,33.97
2006-05-08,35.10,35.24,34.97,35.00,16377200,33.97
2006-05-05,34.94,35.22,34.87,35.16,26062000,34.13
2006-05-04,34.50,34.94,34.48,34.80,21850000,33.78
2006-05-03,34.22,34.67,34.19,34.40,22185200,33.39
2006-05-02,34.39,34.59,34.10,34.48,16448500,33.47
2006-05-01,34.64,34.72,34.32,34.39,17806100,33.38
2006-04-28,34.49,34.78,34.35,34.59,24803500,33.57
2006-04-27,33.90,34.68,33.89,34.43,25273600,33.42
2006-04-26,34.07,34.44,33.88,34.13,23055800,33.13
2006-04-25,34.00,34.06,33.80,33.97,22714400,32.97
2006-04-24,33.81,34.00,33.80,33.93,16404600,32.93
2006-04-21,34.25,34.32,33.68,33.97,29243100,32.97
2006-04-20,33.80,34.18,33.63,34.12,25389300,33.12
2006-04-19,33.95,33.97,33.50,33.89,24621500,32.89
2006-04-18,33.52,33.97,33.21,33.87,33343700,32.88
2006-04-17,33.76,33.76,33.07,33.29,35390600,32.31
2006-04-13,34.19,34.36,33.61,33.89,37667700,32.89
2006-04-12,34.30,34.53,34.17,34.46,26151400,33.45
2006-04-11,33.92,34.07,33.63,34.05,22965700,33.05
2006-04-10,34.06,34.08,33.80,33.92,22954500,32.92
2006-04-07,34.55,34.75,34.01,34.03,23689900,33.03
2006-04-06,34.30,34.55,34.12,34.51,20220000,33.50
2006-04-05,34.65,34.74,34.39,34.42,19543000,33.41
2006-04-04,34.87,34.87,34.32,34.70,21566000,33.68
2006-04-03,34.79,34.99,34.59,34.69,22345100,33.67
2006-03-31,34.74,35.00,34.72,34.78,37386600,33.76
2006-03-30,34.07,34.75,34.05,34.65,43659200,33.63
2006-03-29,33.55,34.04,33.55,33.93,25037000,32.93
2006-03-28,33.71,33.85,33.49,33.60,22907700,32.61
2006-03-27,33.87,33.94,33.69,33.79,15116800,32.80
2006-03-24,34.03,34.13,33.89,33.95,14449100,32.95
2006-03-23,34.45,34.47,34.01,34.12,20582500,33.12
2006-03-22,34.38,34.57,34.34,34.53,16153000,33.52
2006-03-21,34.51,34.69,34.28,34.34,20038700,33.33
2006-03-20,34.54,34.70,34.40,34.50,16125800,33.49
2006-03-17,34.47,34.76,34.40,34.51,40595800,33.50
2006-03-16,34.65,34.70,34.34,34.38,31356000,33.37
2006-03-15,33.78,34.52,33.78,34.42,36577000,33.41
2006-03-14,33.50,33.85,33.48,33.78,19639000,32.79
2006-03-13,33.66,33.73,33.43,33.67,19519200,32.68
2006-03-10,33.28,33.68,33.26,33.65,25769300,32.66
2006-03-09,33.38,33.54,33.16,33.20,24211500,32.22
2006-03-08,33.06,33.53,33.01,33.43,25081100,32.45
2006-03-07,33.04,33.24,33.01,33.15,21748800,32.18
2006-03-06,33.06,33.25,32.95,33.10,21410600,32.13
2006-03-03,32.75,33.34,32.73,33.06,25562500,32.09
2006-03-02,32.70,32.91,32.58,32.85,25137600,31.89
2006-03-01,32.97,33.03,32.70,32.76,24492900,31.80
2006-02-28,33.20,33.30,32.85,32.87,27699900,31.90
2006-02-27,33.22,33.35,33.11,33.32,19327800,32.34
2006-02-24,33.25,33.31,33.02,33.14,18274200,32.17
2006-02-23,33.25,33.46,33.21,33.26,22148300,32.28
2006-02-22,33.55,33.75,33.50,33.64,25721900,32.41
2006-02-21,33.61,33.75,33.22,33.36,19904800,32.14
2006-02-17,33.35,33.61,33.29,33.61,25349000,32.38
2006-02-16,33.44,33.50,33.06,33.35,23891400,32.13
2006-02-15,33.54,33.54,33.26,33.46,18831700,32.24
2006-02-14,33.18,33.54,33.04,33.46,29264900,32.24
2006-02-13,33.20,33.46,33.08,33.25,20007900,32.03
2006-02-10,32.92,33.37,32.87,33.28,26559800,32.06
2006-02-09,32.78,33.04,32.76,32.92,26323300,31.72
2006-02-08,32.31,32.79,32.23,32.74,26756000,31.54
2006-02-07,32.66,32.73,32.21,32.31,36790700,31.13
2006-02-06,32.85,32.89,32.65,32.75,23161900,31.55
2006-02-03,32.80,33.14,32.77,32.85,25827600,31.65
2006-02-02,33.07,33.29,32.88,32.90,30467300,31.70
2006-02-01,32.66,33.19,32.64,33.14,38064300,31.93
2006-01-31,32.90,32.98,32.63,32.75,39694300,31.55
2006-01-30,32.90,33.09,32.74,32.93,35384400,31.73
2006-01-27,32.95,33.02,32.75,32.95,43318100,31.74
2006-01-26,32.93,33.07,32.74,33.02,48852100,31.81
2006-01-25,33.15,33.20,32.65,32.76,51385700,31.56
2006-01-24,33.55,33.55,32.91,32.96,46479200,31.75
2006-01-23,33.53,33.67,33.26,33.29,38813000,32.07
2006-01-20,34.30,34.50,33.22,33.37,88077400,32.15
2006-01-19,34.90,34.90,34.50,34.68,29312200,33.41
2006-01-18,34.90,34.91,34.61,34.82,20154300,33.55
2006-01-17,35.63,35.63,34.82,34.94,16068800,33.66
2006-01-13,34.90,35.25,34.80,35.10,17216600,33.82
2006-01-12,35.45,35.46,34.94,35.00,22159000,33.72
2006-01-11,35.14,35.55,35.10,35.43,22394400,34.13
2006-01-10,35.27,35.31,35.05,35.19,21041600,33.90
2006-01-09,35.40,35.43,35.24,35.38,20716000,34.09
2006-01-06,35.38,35.53,35.19,35.47,22084000,34.17
2006-01-05,35.27,35.35,35.10,35.23,18857700,33.94
2006-01-04,35.35,35.40,35.10,35.32,24017100,34.03
2006-01-03,35.10,35.40,34.80,35.37,33221200,34.08
2005-12-30,35.12,35.22,34.98,35.05,18062700,33.77
2005-12-29,35.11,35.45,35.10,35.19,16141500,33.90
2005-12-28,35.06,35.16,34.95,35.11,16795500,33.83
2005-12-27,35.57,35.60,35.03,35.06,17068100,33.78
2005-12-23,35.56,35.57,35.39,35.42,10709400,34.12
2005-12-22,35.17,35.46,35.17,35.42,17478700,34.12
2005-12-21,35.66,35.66,35.25,35.32,22848200,33.79
2005-12-20,35.67,35.74,35.38,35.54,21008900,34.00
2005-12-19,36.00,36.11,35.65,35.82,21073000,34.27
2005-12-16,36.03,36.26,36.02,36.06,34703300,34.49
2005-12-15,35.94,36.16,35.77,36.00,34030300,34.44
2005-12-14,35.67,35.89,35.55,35.77,21902600,34.22
2005-12-13,35.50,35.68,35.35,35.47,25389300,33.93
2005-12-12,35.66,35.73,35.45,35.55,13760900,34.01
2005-12-09,35.43,35.80,35.34,35.53,17448100,33.99
2005-12-08,35.57,35.66,35.27,35.35,21764400,33.82
2005-12-07,35.80,35.85,35.41,35.57,28240900,34.03
2005-12-06,35.90,36.10,35.72,35.80,26517800,34.25
2005-12-05,35.42,35.86,35.40,35.77,24162400,34.22
2005-12-02,35.75,35.75,35.26,35.50,25442600,33.96
2005-12-01,35.85,35.90,35.64,35.75,21328400,34.20
2005-11-30,35.95,36.16,35.72,35.72,24312400,34.17
2005-11-29,36.13,36.23,35.86,35.93,23345500,34.37
2005-11-28,36.20,36.20,35.94,35.98,18708100,34.42
2005-11-25,36.00,36.22,35.92,36.20,9330700,34.63
2005-11-23,36.05,36.14,35.91,35.94,17528500,34.38
2005-11-22,36.05,36.23,35.89,36.06,25731800,34.49
2005-11-21,35.76,36.34,35.65,36.20,33891600,34.63
2005-11-18,35.46,35.80,35.25,35.75,59164600,34.20
2005-11-17,34.58,34.77,34.40,34.66,16120400,33.16
2005-11-16,34.39,34.71,34.35,34.54,16478700,33.04
2005-11-15,34.41,34.62,34.29,34.40,14971200,32.91
2005-11-14,34.66,34.66,34.30,34.40,14222300,32.91
2005-11-11,34.55,34.78,34.40,34.65,13807300,33.15
2005-11-10,33.97,34.74,33.92,34.50,29076500,33.00
2005-11-09,33.85,34.15,33.71,33.92,17845500,32.45
2005-11-08,33.88,33.95,33.73,33.76,14820300,32.29
2005-11-07,34.10,34.13,33.95,34.02,14892600,32.54
2005-11-04,33.98,34.10,33.75,34.02,16657800,32.54
2005-11-03,33.90,34.15,33.80,33.98,17993200,32.51
2005-11-02,33.60,33.97,33.51,33.81,22910700,32.34
2005-11-01,33.97,33.98,33.55,33.60,20620100,32.14
2005-10-31,34.00,34.14,33.84,33.91,26088500,32.44
2005-10-28,33.68,34.09,33.52,34.05,21614500,32.57
2005-10-27,33.63,33.69,33.41,33.58,17207200,32.12
2005-10-26,33.98,34.20,33.69,33.70,21563400,32.24
2005-10-25,34.01,34.13,33.63,33.91,18728000,32.44
2005-10-24,33.76,34.14,33.76,34.13,16519000,32.65
2005-10-21,33.95,34.07,33.65,33.73,22503600,32.27
2005-10-20,34.46,34.46,33.74,33.88,20431100,32.41
2005-10-19,33.93,34.41,33.90,34.41,23067100,32.92
2005-10-18,34.00,34.42,33.95,34.00,19848600,32.52
2005-10-17,34.21,34.50,33.94,34.01,23960100,32.53
2005-10-14,34.40,34.48,34.10,34.34,27776200,32.85
2005-10-13,33.75,34.21,33.75,34.02,20034000,32.54
2005-10-12,33.58,34.05,33.58,33.80,18503900,32.33
2005-10-11,33.99,34.08,33.69,33.80,18281100,32.33
2005-10-10,34.23,34.29,33.96,33.99,17581100,32.51
2005-10-07,33.90,34.30,33.68,34.22,28726600,32.73
2005-10-06,33.18,33.74,33.18,33.59,33448000,32.13
2005-10-05,32.90,33.10,32.67,32.68,23034000,31.26
2005-10-04,33.33,33.45,32.85,32.85,27104900,31.42
2005-10-03,33.60,33.63,33.20,33.23,24259900,31.79
2005-09-30,33.65,33.77,33.34,33.67,21274500,32.21
2005-09-29,33.30,33.75,33.08,33.65,22081300,32.19
2005-09-28,33.68,33.70,33.26,33.49,16784300,32.04
2005-09-27,33.47,33.84,33.22,33.64,21821400,32.18
2005-09-26,33.58,33.62,33.13,33.27,19488300,31.83
2005-09-23,33.30,33.58,33.26,33.40,15630000,31.95
2005-09-22,33.33,33.54,33.16,33.30,21734200,31.85
2005-09-21,33.52,33.74,33.50,33.55,22010500,31.88
2005-09-20,34.14,34.22,33.75,33.84,19085700,32.16
2005-09-19,34.30,34.33,33.89,34.05,23672500,32.36
2005-09-16,34.52,34.58,34.22,34.47,40118500,32.76
2005-09-15,34.07,34.40,34.07,34.38,18851100,32.67
2005-09-14,34.27,34.42,34.00,34.05,16835500,32.36
2005-09-13,34.35,34.44,34.06,34.28,21236400,32.58
2005-09-12,34.00,34.53,33.99,34.43,24023300,32.72
2005-09-09,33.94,34.23,33.90,33.98,19448000,32.29
2005-09-08,34.01,34.01,33.73,33.85,17878700,32.17
2005-09-07,33.89,34.05,33.68,34.01,21913600,32.32
2005-09-06,33.45,33.98,33.45,33.94,27486700,32.25
2005-09-02,33.40,33.46,33.21,33.33,20146700,31.67
2005-09-01,33.43,33.53,33.00,33.14,26917100,31.49
2005-08-31,33.20,33.68,32.96,33.61,27247300,31.94
2005-08-30,33.50,33.56,32.85,33.24,26793900,31.59
2005-08-29,33.17,33.62,33.10,33.60,18578600,31.93
2005-08-26,33.50,33.55,33.31,33.38,17598900,31.72
2005-08-25,33.50,33.62,33.41,33.50,16387700,31.84
2005-08-24,33.92,34.10,33.54,33.54,19392300,31.87
2005-08-23,34.00,34.08,33.78,33.97,15352800,32.28
2005-08-22,34.07,34.24,33.82,33.97,13591500,32.28
2005-08-19,34.09,34.26,33.86,33.95,13573300,32.26
2005-08-18,34.04,34.28,33.94,33.99,13641400,32.30
2005-08-17,33.88,34.38,33.86,34.10,16115900,32.41
2005-08-16,34.11,34.20,33.87,33.88,16588800,32.20
2005-08-15,34.12,34.27,34.02,34.21,13677400,32.51
2005-08-12,34.32,34.56,34.22,34.25,17189500,32.55
2005-08-11,34.02,34.51,33.95,34.51,21243000,32.80
2005-08-10,34.30,34.48,33.87,33.88,20809100,32.20
2005-08-09,33.97,34.28,33.90,34.14,17513500,32.44
2005-08-08,33.85,33.97,33.70,33.76,14180700,32.08
2005-08-05,33.85,34.01,33.75,33.81,18660800,32.13
2005-08-04,34.15,34.22,33.99,34.01,18816200,32.32
2005-08-03,34.26,34.39,34.09,34.21,17914200,32.51
2005-08-02,34.25,34.56,34.20,34.25,19209400,32.55
2005-08-01,34.57,34.62,34.21,34.25,19285400,32.55
2005-07-29,34.80,34.92,34.49,34.50,19735300,32.79
2005-07-28,34.88,35.05,34.80,34.88,16256500,33.15
2005-07-27,34.71,34.82,34.65,34.80,16689500,33.07
2005-07-26,34.83,35.11,34.69,34.70,16392100,32.98
2005-07-25,35.20,35.20,34.70,34.77,18132200,33.04
2005-07-22,35.24,35.24,34.87,35.07,15019400,33.33
2005-07-21,35.18,35.36,35.00,35.00,16290900,33.26
2005-07-20,35.33,35.37,35.04,35.30,18471700,33.55
2005-07-19,35.36,35.45,35.11,35.33,22167000,33.57
2005-07-18,35.38,35.49,35.15,35.20,17413200,33.45
2005-07-15,35.34,35.73,34.95,35.53,45331400,33.76
2005-07-14,35.39,35.78,35.25,35.63,28649600,33.86
2005-07-13,35.10,35.30,35.06,35.18,18137600,33.43
2005-07-12,35.05,35.24,34.95,35.10,17591900,33.36
2005-07-11,35.19,35.43,35.06,35.11,19597800,33.37
2005-07-08,34.38,35.12,34.35,34.99,30279500,33.25
2005-07-07,34.18,34.40,33.93,34.18,30201400,32.48
2005-07-06,34.55,34.69,34.28,34.32,21047000,32.62
2005-07-05,34.63,34.90,34.50,34.72,26441600,33.00
2005-07-01,34.85,34.94,34.66,34.74,20273000,33.01
2005-06-30,35.00,35.31,34.55,34.65,33225600,32.93
2005-06-29,35.18,35.38,34.99,35.00,21079600,33.26
2005-06-28,34.84,35.20,34.72,35.15,28127300,33.40
2005-06-27,34.72,34.86,34.59,34.61,23402900,32.89
2005-06-24,34.75,35.07,34.15,34.78,67540500,33.05
2005-06-23,35.50,35.63,34.52,34.66,48926900,32.94
2005-06-22,36.20,36.34,35.68,35.72,29200400,33.74
2005-06-21,36.33,36.40,36.15,36.15,21996400,34.14
2005-06-20,36.32,36.41,36.21,36.28,16094400,34.27
2005-06-17,36.43,36.65,36.09,36.50,35257600,34.47
2005-06-16,36.27,36.44,36.06,36.11,16058800,34.10
2005-06-15,36.45,36.59,36.17,36.32,17995200,34.30
2005-06-14,36.50,36.69,36.36,36.41,14794400,34.39
2005-06-13,36.62,36.86,36.52,36.55,14034500,34.52
2005-06-10,36.78,36.95,36.36,36.63,13645700,34.60
2005-06-09,36.75,36.84,36.52,36.79,11781300,34.75
2005-06-08,36.98,37.05,36.80,36.80,12785400,34.76
2005-06-07,36.77,37.13,36.74,36.84,17090900,34.79
2005-06-06,36.65,36.83,36.57,36.61,11998000,34.58
2005-06-03,36.80,36.96,36.65,36.70,11988700,34.66
2005-06-02,36.84,36.97,36.81,36.90,19726200,34.85
2005-06-01,36.48,37.01,36.48,36.93,14898200,34.88
2005-05-31,36.88,36.91,36.46,36.48,20204200,34.45
2005-05-27,36.92,36.98,36.86,36.88,8513400,34.83
2005-05-26,37.02,37.10,36.83,36.94,10943400,34.89
2005-05-25,37.00,37.09,36.76,36.86,12197000,34.81
2005-05-24,37.02,37.25,37.00,37.07,13396300,35.01
2005-05-23,36.83,37.34,36.83,37.18,15170300,35.12
2005-05-20,36.95,37.07,36.85,37.00,16921500,34.95
2005-05-19,36.90,36.97,36.69,36.92,13872800,34.87
2005-05-18,36.50,37.00,36.48,36.90,23330600,34.85
2005-05-17,36.10,36.47,36.03,36.46,14821200,34.44
2005-05-16,35.85,36.25,35.80,36.24,15510300,34.23
2005-05-13,35.87,36.07,35.56,35.70,18241000,33.72
2005-05-12,36.17,36.31,35.81,35.87,16027900,33.88
2005-05-11,35.90,36.21,35.67,36.19,15190700,34.18
2005-05-10,36.06,36.19,35.72,35.83,18040900,33.84
2005-05-09,35.84,36.23,35.83,36.23,14586300,34.22
2005-05-06,35.82,36.05,35.80,35.85,17857700,33.86
2005-05-05,36.15,36.23,35.73,35.85,14924500,33.86
2005-05-04,36.11,36.27,35.88,36.20,18072900,34.19
2005-05-03,36.10,36.15,35.77,36.10,26362200,34.10
2005-05-02,36.08,36.34,36.05,36.25,13760300,34.24
2005-04-29,35.82,36.22,35.61,36.20,23407900,34.19
2005-04-28,36.08,36.44,35.62,35.67,21905700,33.69
2005-04-27,36.05,36.49,35.94,36.40,17673400,34.38
2005-04-26,36.40,36.60,36.16,36.18,17945700,34.17
2005-04-25,36.35,36.47,36.15,36.38,16665900,34.36
2005-04-22,36.00,36.31,35.68,36.10,19826000,34.10
2005-04-21,35.80,36.13,35.62,36.12,19190600,34.11
2005-04-20,35.85,36.01,35.35,35.52,23659100,33.55
2005-04-19,36.25,36.32,35.90,36.00,20234200,34.00
2005-04-18,35.75,36.38,35.75,36.00,27441600,34.00
2005-04-15,35.82,36.49,35.75,35.75,41834600,33.76
2005-04-14,35.73,36.18,35.40,35.50,25111400,33.53
2005-04-13,36.05,36.22,35.54,35.64,20304400,33.66
2005-04-12,35.67,36.30,35.46,36.09,19463700,34.09
2005-04-11,35.76,35.94,35.72,35.82,11558000,33.83
2005-04-08,35.70,35.96,35.67,35.74,17180300,33.76
2005-04-07,35.58,35.85,35.51,35.78,14381100,33.79
2005-04-06,35.58,35.73,35.44,35.50,13934200,33.53
2005-04-05,35.22,35.50,35.17,35.50,15926500,33.53
2005-04-04,35.52,35.53,35.02,35.24,20584500,33.28
2005-04-01,36.18,36.22,35.45,35.47,20718800,33.50
2005-03-31,36.10,36.15,35.96,36.06,17149200,34.06
2005-03-30,35.60,36.22,35.59,36.20,19137900,34.19
2005-03-29,35.82,35.97,35.43,35.53,18153600,33.56
2005-03-28,35.90,36.19,35.87,35.97,14165300,33.97
2005-03-24,35.83,36.10,35.71,35.73,17984800,33.75
2005-03-23,35.50,35.82,35.38,35.50,22454500,33.53
2005-03-22,36.00,36.19,35.42,35.50,18172900,33.53
2005-03-21,35.73,36.12,35.48,36.01,17066200,34.01
2005-03-18,35.41,35.88,35.28,35.88,42768400,33.89
2005-03-17,35.65,35.71,35.27,35.37,14730400,33.41
2005-03-16,35.81,36.12,35.48,35.61,17691300,33.63
2005-03-15,36.28,36.48,36.00,36.00,17383800,34.00
2005-03-14,35.80,36.22,35.78,36.22,17319100,34.21
2005-03-11,36.03,36.14,35.75,35.82,13175700,33.83
2005-03-10,35.85,36.23,35.80,36.13,15612000,34.12
2005-03-09,35.88,36.11,35.70,35.74,15552300,33.76
2005-03-08,36.03,36.21,36.01,36.06,12023100,34.06
2005-03-07,36.17,36.28,36.05,36.13,12287100,34.12
2005-03-04,35.82,36.23,35.72,36.12,20328400,34.11
2005-03-03,35.74,35.83,35.45,35.55,17962800,33.58
2005-03-02,35.08,35.69,35.06,35.60,17742100,33.62
2005-03-01,35.27,35.39,35.15,35.22,16205500,33.26
2005-02-28,35.42,35.48,35.14,35.20,18632100,33.25
2005-02-25,35.55,35.70,35.41,35.62,14245300,33.64
2005-02-24,35.10,35.61,35.05,35.55,16036000,33.58
2005-02-23,35.15,35.37,35.12,35.27,19486700,33.10
2005-02-22,35.59,35.91,35.34,35.35,21579300,33.18
2005-02-18,36.06,36.06,35.69,35.88,22154500,33.68
2005-02-17,36.13,36.40,36.02,36.03,16210200,33.82
2005-02-16,36.26,36.34,36.06,36.22,13504500,34.00
2005-02-15,36.27,36.61,36.25,36.39,15600300,34.15
2005-02-14,36.23,36.40,36.20,36.32,10485300,34.09
2005-02-11,36.00,36.47,35.95,36.23,16082100,34.00
2005-02-10,36.17,36.24,36.01,36.05,12948300,33.84
2005-02-09,36.32,36.36,35.87,36.09,19199600,33.87
2005-02-08,36.28,36.53,36.20,36.43,17573200,34.19
2005-02-07,36.05,36.36,36.05,36.23,13847800,34.00
2005-02-04,36.02,36.33,36.02,36.25,17661500,34.02
2005-02-03,36.15,36.15,35.93,36.07,13180900,33.85
2005-02-02,36.18,36.28,36.00,36.25,13941500,34.02
2005-02-01,36.00,36.38,35.89,36.28,18612200,34.05
2005-01-31,35.95,36.18,35.90,36.13,17209600,33.91
2005-01-28,35.55,35.77,35.42,35.75,17750700,33.55
2005-01-27,35.60,35.70,35.37,35.61,18429400,33.42
2005-01-26,35.94,36.10,35.45,35.49,22038000,33.31
2005-01-25,35.65,35.88,35.57,35.70,21843600,33.51
2005-01-24,35.22,35.70,34.95,35.26,22686400,33.09
2005-01-21,35.80,35.83,35.11,35.13,28101200,32.97
2005-01-20,35.45,35.70,35.28,35.37,17902900,33.20
2005-01-19,35.82,35.90,35.41,35.44,12727900,33.26
2005-01-18,35.28,35.98,35.07,35.96,20237800,33.75
2005-01-14,35.36,35.62,35.27,35.52,14576900,33.34
2005-01-13,35.60,35.64,35.10,35.23,14432800,33.07
2005-01-12,35.43,35.70,35.10,35.68,22979500,33.49
2005-01-11,35.60,35.73,35.32,35.40,18909500,33.23
2005-01-10,35.88,36.14,35.73,35.91,16452500,33.70
2005-01-07,36.36,36.37,35.85,36.00,15004000,33.79
2005-01-06,36.03,36.42,35.94,36.22,19134500,34.00
2005-01-05,36.15,36.34,35.93,35.93,18957100,33.72
2005-01-04,36.60,36.85,36.12,36.15,18847600,33.93
2005-01-03,36.71,36.89,36.44,36.59,22229100,34.34
2004-12-31,36.65,36.76,36.40,36.50,13161700,34.26
2004-12-30,36.63,36.83,36.56,36.60,10461800,34.35
2004-12-29,36.57,36.60,36.42,36.56,11195100,34.31
2004-12-28,36.54,36.85,36.53,36.69,12817700,34.44
2004-12-27,36.85,36.94,36.57,36.57,9898700,34.32
2004-12-23,36.75,36.95,36.71,36.77,10598200,34.51
2004-12-22,36.77,37.14,36.66,36.84,17393600,34.58
2004-12-21,37.11,37.24,36.97,37.17,16388000,34.68
2004-12-20,36.92,37.20,36.92,37.11,17123800,34.62
2004-12-17,36.40,37.09,36.26,36.75,34996400,34.29
2004-12-16,37.30,37.49,37.00,37.11,23825700,34.62
2004-12-15,37.39,37.51,37.01,37.39,20391100,34.89
2004-12-14,37.39,37.75,37.18,37.38,26370400,34.88
2004-12-13,36.85,37.52,36.82,37.48,28195500,34.97
2004-12-10,36.15,36.81,36.00,36.69,32039000,34.23
2004-12-09,35.58,36.09,35.50,36.02,15881900,33.61
2004-12-08,35.65,35.90,35.54,35.71,16388600,33.32
2004-12-07,35.60,35.65,35.27,35.31,18764000,32.95
2004-12-06,35.65,35.77,35.59,35.67,11704500,33.28
2004-12-03,35.84,36.03,35.65,35.83,15164900,33.43
2004-12-02,35.85,36.09,35.75,35.94,15978300,33.53
2004-12-01,35.36,36.02,35.36,36.02,21709800,33.61
2004-11-30,35.30,35.61,35.30,35.36,23067400,32.99
2004-11-29,35.57,35.73,35.12,35.30,21630500,32.94
2004-11-26,35.60,35.63,35.44,35.44,7889900,33.07
2004-11-24,35.85,36.00,35.56,35.64,16805700,33.25
2004-11-23,35.97,36.04,35.49,35.81,21021100,33.41
2004-11-22,36.25,36.27,35.94,36.09,15358700,33.67
2004-11-19,36.83,36.83,35.94,36.27,21810500,33.84
2004-11-18,36.40,36.86,36.38,36.83,15703100,34.36
2004-11-17,36.28,36.80,36.10,36.35,18648200,33.92
2004-11-16,36.05,36.24,35.85,36.10,13142000,33.68
2004-11-15,36.25,36.27,35.95,36.10,14334400,33.68
2004-11-12,35.97,36.25,35.83,36.25,18832400,33.82
2004-11-11,35.42,35.88,35.40,35.80,14375300,33.40
2004-11-10,35.48,35.60,35.30,35.32,17046000,32.95
2004-11-09,35.02,35.44,35.02,35.42,15814700,33.05
2004-11-08,35.09,35.22,34.92,35.12,13419300,32.77
2004-11-05,35.20,35.40,34.78,35.19,20886500,32.83
2004-11-04,34.36,35.09,34.33,35.09,25234000,32.74
2004-11-03,34.40,34.45,34.03,34.33,18906600,32.03
2004-11-02,33.95,34.38,33.90,34.05,16923000,31.77
2004-11-01,34.10,34.14,33.81,34.05,12919200,31.77
2004-10-29,33.90,34.15,33.80,34.12,18331000,31.83
2004-10-28,33.80,34.15,33.71,34.03,14379900,31.75
2004-10-27,33.57,33.95,33.35,33.95,16688900,31.68
2004-10-26,33.10,33.65,32.90,33.63,20066700,31.38
2004-10-25,33.10,33.10,32.65,32.90,14662900,30.70
2004-10-22,33.37,33.45,32.74,32.95,16494100,30.74
2004-10-21,33.15,33.50,33.00,33.37,16663700,31.14
2004-10-20,33.48,33.54,33.06,33.22,16417300,31.00
2004-10-19,33.88,34.10,33.42,33.43,16378800,31.19
2004-10-18,33.40,34.03,33.22,33.89,15138600,31.62
2004-10-15,33.52,33.78,33.40,33.55,15124500,31.30
2004-10-14,33.70,33.80,33.40,33.46,12660400,31.22
2004-10-13,34.25,34.28,33.55,33.71,15327300,31.45
2004-10-12,33.80,34.20,33.70,34.02,12101400,31.74
2004-10-11,33.80,34.10,33.78,34.00,8777300,31.72
2004-10-08,33.98,34.30,33.50,33.74,18347800,31.48
2004-10-07,34.14,34.38,33.95,33.95,13949100,31.68
2004-10-06,34.09,34.40,33.93,34.38,14339400,32.08
2004-10-05,34.09,34.12,33.82,34.05,12494100,31.77
2004-10-04,34.00,34.26,33.89,34.12,15533200,31.83
2004-10-01,33.70,33.99,33.65,33.97,15692800,31.69
2004-09-30,33.40,33.61,33.30,33.58,21029700,31.33
2004-09-29,33.45,33.58,33.28,33.45,14456500,31.21
2004-09-28,33.20,33.47,33.04,33.31,15419800,31.08
2004-09-27,33.12,33.31,33.01,33.12,16905700,30.90
2004-09-24,33.50,33.52,33.21,33.41,13324000,31.17
2004-09-23,33.77,33.77,33.40,33.42,15236500,31.18
2004-09-22,34.20,34.25,33.71,33.93,20379800,31.47
2004-09-21,34.22,34.53,34.03,34.46,15252500,31.96
2004-09-20,34.05,34.47,34.02,34.21,19778800,31.73
2004-09-17,33.70,34.24,33.70,34.22,29386500,31.74
2004-09-16,33.58,33.76,33.50,33.53,9464800,31.10
2004-09-15,33.82,33.82,33.49,33.53,12561300,31.10
2004-09-14,33.60,33.82,33.52,33.82,13829300,31.37
2004-09-13,33.88,34.05,33.71,33.75,17123000,31.30
2004-09-10,33.80,34.01,33.52,33.88,16241400,31.42
2004-09-09,33.60,34.03,33.59,33.86,26170600,31.41
2004-09-08,33.34,33.72,33.33,33.66,26992400,31.22
2004-09-07,33.05,33.49,33.03,33.34,18990800,30.92
2004-09-03,33.00,33.12,32.78,32.84,11664900,30.46
2004-09-02,32.90,33.16,32.78,33.13,13834000,30.73
2004-09-01,32.79,32.97,32.62,32.88,11502500,30.50
2004-08-31,32.49,32.81,32.31,32.79,16618400,30.41
2004-08-30,32.63,32.75,32.55,32.57,9376100,30.21
2004-08-27,32.75,32.86,32.65,32.77,7876200,30.39
2004-08-26,32.75,32.90,32.64,32.79,9121000,30.41
2004-08-25,32.52,32.99,32.42,32.79,15740300,30.41
2004-08-24,32.70,32.75,32.41,32.63,15862300,30.27
2004-08-23,32.68,32.74,32.46,32.51,13402200,30.15
2004-08-20,32.66,32.80,32.49,32.65,16269200,30.28
2004-08-19,32.63,32.74,32.33,32.71,13998500,30.34
2004-08-18,32.10,32.78,32.01,32.78,17800500,30.40
2004-08-17,32.31,32.45,32.05,32.14,14041800,29.81
2004-08-16,31.87,32.30,31.82,32.30,14146600,29.96
2004-08-13,31.70,31.94,31.50,31.89,16281700,29.58
2004-08-12,31.98,32.03,31.60,31.61,14707900,29.32
2004-08-11,31.90,32.24,31.75,32.20,13706400,29.87
2004-08-10,31.90,32.10,31.75,32.09,13732800,29.76
2004-08-09,31.53,32.05,31.49,31.85,16011200,29.54
2004-08-06,31.80,31.96,31.42,31.52,24647400,29.24
2004-08-05,32.85,32.94,32.19,32.22,19942200,29.88
2004-08-04,32.65,32.95,32.62,32.88,13320100,30.50
2004-08-03,33.20,33.20,32.80,32.87,15790500,30.49
2004-08-02,32.65,33.35,32.65,33.26,13292400,30.85
2004-07-30,33.07,33.25,32.88,33.25,14087100,30.84
2004-07-29,33.35,33.45,32.97,33.21,16501300,30.80
2004-07-28,33.30,33.46,32.35,33.29,22409300,30.88
2004-07-27,32.50,32.90,32.45,32.80,17306500,30.42
2004-07-26,32.67,32.75,32.02,32.31,20165900,29.97
2004-07-23,32.83,32.83,32.12,32.52,14593300,30.16
2004-07-22,32.55,33.05,32.40,32.88,18415100,30.50
2004-07-21,33.33,33.45,32.60,32.60,21230200,30.24
2004-07-20,33.13,33.25,32.97,33.21,18126200,30.80
2004-07-19,33.30,33.36,32.92,33.23,20281800,30.82
2004-07-16,33.62,33.62,33.05,33.09,25293700,30.69
2004-07-15,33.11,33.53,33.00,33.37,31380100,30.95
2004-07-14,32.80,33.24,32.73,33.13,32994900,30.73
2004-07-13,32.73,32.89,32.65,32.84,22947500,30.46
2004-07-12,32.22,32.65,32.01,32.60,19183600,30.24
2004-07-09,32.05,32.25,31.92,32.17,25224300,29.84
2004-07-08,31.87,32.00,31.68,31.70,21470000,29.40
2004-07-07,31.73,32.20,31.73,32.02,22072500,29.70
2004-07-06,31.60,31.89,31.50,31.83,17426200,29.52
2004-07-02,31.95,31.96,31.64,31.67,20217100,29.37
2004-07-01,32.40,32.45,31.87,32.01,31422500,29.69
2004-06-30,32.40,32.49,32.08,32.40,27207000,30.05
2004-06-29,32.34,32.47,32.32,32.33,20307200,29.99
2004-06-28,32.80,32.83,32.11,32.31,36057300,29.97
2004-06-25,33.20,33.28,32.18,32.18,80277000,29.85
2004-06-24,33.22,33.28,33.04,33.27,34239800,30.86
2004-06-23,32.86,33.49,32.73,33.42,34333800,30.81
2004-06-22,32.50,32.97,32.50,32.85,24245300,30.29
2004-06-21,32.58,32.79,32.47,32.60,22476000,30.06
2004-06-18,32.34,32.69,32.23,32.58,60311300,30.04
2004-06-17,32.04,32.44,31.99,32.36,31005700,29.84
2004-06-16,31.78,32.12,31.73,32.11,22431900,29.60
2004-06-15,31.69,31.94,31.57,31.81,23376400,29.33
2004-06-14,31.35,31.58,31.30,31.57,15855400,29.11
2004-06-10,31.15,31.50,31.15,31.49,15993700,29.03
2004-06-09,31.40,31.58,31.15,31.18,18496900,28.75
2004-06-08,31.55,31.70,31.26,31.47,19661000,29.01
2004-06-07,31.48,31.69,31.41,31.68,21037000,29.21
2004-06-04,31.20,31.36,31.06,31.23,17749000,28.79
2004-06-03,31.10,31.32,30.94,31.00,15552600,28.58
2004-06-02,31.18,31.22,30.96,31.10,17776200,28.67
2004-06-01,31.00,31.18,30.82,31.04,19313900,28.62
2004-05-28,31.27,31.27,30.97,31.12,17527800,28.69
2004-05-27,31.30,31.47,31.05,31.26,16240500,28.82
2004-05-26,31.18,31.44,31.15,31.29,18591000,28.85
2004-05-25,30.70,31.26,30.67,31.21,23139300,28.77
2004-05-24,30.94,30.95,30.56,30.78,19510800,28.38
2004-05-21,30.31,30.69,30.31,30.65,21917300,28.26
2004-05-20,30.26,30.45,30.17,30.23,14329400,27.87
2004-05-19,30.78,30.90,30.16,30.25,24604800,27.89
2004-05-18,30.05,30.47,29.99,30.43,21856400,28.06
2004-05-17,29.70,30.06,29.68,29.97,19907900,27.63
2004-05-14,30.30,30.45,29.96,30.16,18487300,27.81
2004-05-13,30.15,30.48,30.12,30.35,18062200,27.98
2004-05-12,30.00,30.40,29.70,30.40,25684600,28.03
2004-05-11,30.12,30.31,29.96,30.25,19691700,27.89
2004-05-10,29.75,30.75,29.55,30.03,28367300,27.69
2004-05-07,30.32,30.65,29.98,30.00,19975100,27.66
2004-05-06,30.35,30.55,30.10,30.47,16222900,28.09
2004-05-05,29.62,30.55,29.62,30.49,17983100,28.11
2004-05-04,30.42,30.71,30.26,30.44,17425600,28.06
2004-05-03,30.12,30.37,30.02,30.30,17002200,27.94
2004-04-30,30.12,30.28,29.80,29.95,23172800,27.61
2004-04-29,30.15,30.36,29.98,30.05,23555200,27.71
2004-04-28,30.35,30.40,30.00,30.02,27366000,27.68
2004-04-27,30.92,31.04,30.50,30.55,26838200,28.17
2004-04-26,30.85,30.92,30.65,30.75,16629500,28.35
2004-04-23,31.00,31.00,30.55,30.69,19259300,28.30
2004-04-22,30.50,30.94,30.21,30.85,35252800,28.44
2004-04-21,30.55,30.75,30.04,30.70,30059800,28.30
2004-04-20,31.15,31.20,30.39,30.47,20551200,28.09
2004-04-19,31.18,31.19,30.40,31.10,18000200,28.67
2004-04-16,30.88,31.34,30.78,31.23,25801000,28.79
2004-04-15,30.70,30.78,30.30,30.76,24924600,28.36
2004-04-14,30.65,30.70,30.15,30.48,36003500,28.10
2004-04-13,31.69,31.74,30.86,31.00,32492800,28.58
2004-04-12,31.55,31.74,31.45,31.62,17174300,29.15
2004-04-08,31.78,31.85,31.15,31.41,38891700,28.96
2004-04-07,31.66,31.70,31.29,31.40,30772700,28.95
2004-04-06,31.48,31.83,31.37,31.52,47456000,29.06
2004-04-05,30.98,31.58,30.97,31.58,54271400,29.12
2004-04-02,30.91,31.15,30.85,31.06,54217300,28.64
2004-04-01,30.42,30.97,30.33,30.62,47570600,28.23
2004-03-31,30.68,30.68,30.41,30.52,49868200,28.14
2004-03-30,30.45,30.70,30.31,30.69,48220800,28.30
2004-03-29,30.58,30.84,30.45,30.48,59129400,28.10
2004-03-26,30.02,30.90,30.02,30.10,69142600,27.75
2004-03-25,29.21,29.75,29.10,29.70,55518800,27.38
2004-03-24,29.05,29.20,28.88,29.18,58666800,26.90
2004-03-23,29.79,29.86,29.19,29.20,59053800,26.92
2004-03-22,29.94,30.00,29.02,29.41,45559200,27.12
2004-03-19,30.62,30.71,30.11,30.14,40369800,27.79
2004-03-18,30.63,30.78,30.30,30.72,26695200,28.32
2004-03-17,30.60,30.85,30.51,30.76,24289500,28.36
2004-03-16,30.65,30.69,30.10,30.50,25267500,28.12
2004-03-15,30.85,30.94,30.13,30.30,34590500,27.94
2004-03-12,30.63,30.77,30.46,30.60,28106600,28.21
2004-03-11,30.92,31.15,30.26,30.42,42291200,28.05
2004-03-10,31.64,31.66,30.90,31.10,40497500,28.67
2004-03-09,31.59,31.70,31.31,31.56,58142400,29.10
2004-03-08,32.50,32.50,31.76,31.83,27443300,29.35
2004-03-05,32.65,33.48,32.60,32.77,18573000,30.21
2004-03-04,32.70,32.95,32.70,32.90,15287500,30.33
2004-03-03,32.46,32.87,32.41,32.85,14797700,30.29
2004-03-02,32.93,32.95,32.42,32.49,18938400,29.95
2004-03-01,32.69,32.93,32.51,32.79,15690800,30.23
2004-02-27,32.75,32.95,32.52,32.52,17012000,29.98
2004-02-26,32.72,32.89,32.61,32.67,16717200,30.12
2004-02-25,33.30,33.31,32.92,32.97,16815600,30.21
2004-02-24,33.41,33.66,33.05,33.28,21163300,30.50
2004-02-23,32.75,33.48,32.71,33.42,20830700,30.63
2004-02-20,32.79,32.89,32.50,32.70,17531100,29.97
2004-02-19,33.00,33.10,32.58,32.60,18374000,29.87
2004-02-18,33.05,33.24,32.75,32.75,15276100,30.01
2004-02-17,33.08,33.19,32.93,33.05,14970700,30.29
2004-02-13,33.00,33.17,32.72,32.72,16163400,29.98
2004-02-12,33.15,33.25,32.65,32.86,15483500,30.11
2004-02-11,32.50,33.33,32.35,33.08,23808200,30.31
2004-02-10,33.17,33.17,32.40,32.50,22184600,29.78
2004-02-09,33.35,33.35,32.80,32.89,15430000,30.14
2004-02-06,33.27,33.45,32.98,33.18,18326700,30.41
2004-02-05,33.31,33.70,33.05,33.52,13462800,30.72
2004-02-04,33.06,33.99,32.90,33.18,20106100,30.41
2004-02-03,33.66,33.66,33.13,33.21,16444800,30.43
2004-02-02,33.69,33.96,33.32,33.63,18672000,30.82
2004-01-30,33.86,33.97,33.48,33.63,17186900,30.82
2004-01-29,34.00,34.15,33.66,34.03,20786300,31.18
2004-01-28,34.30,34.57,33.51,33.76,27114500,30.94
2004-01-27,34.25,34.46,34.03,34.19,20280700,31.33
2004-01-26,33.48,34.20,33.42,34.14,21332100,31.29
2004-01-23,33.65,33.89,33.08,33.21,16320000,30.43
2004-01-22,33.98,34.05,33.42,33.52,17891300,30.72
2004-01-21,33.47,34.04,33.03,33.85,21386800,31.02
2004-01-20,33.75,33.75,33.17,33.36,26426900,30.57
2004-01-16,32.40,33.47,32.23,33.35,50356900,30.56
2004-01-15,32.07,32.15,31.65,32.00,19820000,29.32
2004-01-14,31.79,32.04,31.53,32.00,16448300,29.32
2004-01-13,32.01,32.13,31.36,31.61,26726300,28.97
2004-01-12,31.95,32.10,31.92,32.09,18626300,29.41
2004-01-09,31.65,32.19,31.65,31.80,24000200,29.14
2004-01-08,31.86,32.25,31.67,32.25,27010800,29.55
2004-01-07,31.35,31.68,31.16,31.68,18573600,29.03
2004-01-06,31.42,31.53,31.20,31.37,16464000,28.75
2004-01-05,31.24,31.58,31.11,31.58,19598900,28.94
2004-01-02,31.00,31.58,30.92,31.12,18338500,28.52
2003-12-31,30.63,30.98,30.58,30.98,16831900,28.39
2003-12-30,30.83,30.86,30.58,30.72,14046300,28.15
2003-12-29,30.70,30.83,30.52,30.83,16634500,28.25
2003-12-26,30.89,30.97,30.70,30.72,5089000,27.97
2003-12-24,31.05,31.06,30.79,30.90,5805500,28.13
2003-12-23,30.95,31.29,30.91,31.10,15449100,28.31
2003-12-22,30.80,31.00,30.73,31.00,16271500,28.22
2003-12-19,30.89,31.00,30.51,30.89,25295800,28.12
2003-12-18,30.87,30.91,30.73,30.85,24383300,28.09
2003-12-17,30.65,30.73,30.44,30.73,21663400,27.98
2003-12-16,30.42,30.80,30.21,30.65,25709500,27.90
2003-12-15,30.59,30.60,30.11,30.33,26989400,27.61
2003-12-12,30.28,30.45,29.95,30.11,20599000,27.41
2003-12-11,29.74,30.47,29.74,30.40,28669600,27.68
2003-12-10,29.65,29.72,29.54,29.72,22898800,27.06
2003-12-09,29.50,29.81,29.44,29.56,24682500,26.91
2003-12-08,29.15,29.41,29.15,29.37,15077000,26.74
2003-12-05,29.16,29.40,29.01,29.10,13716000,26.49
2003-12-04,29.40,29.55,29.10,29.15,19621200,26.54
2003-12-03,29.59,29.70,29.32,29.52,25066600,26.88
2003-12-02,29.03,29.48,28.95,29.48,24205400,26.84
2003-12-01,29.20,29.21,28.78,29.03,19829700,26.43
2003-11-28,28.85,28.90,28.65,28.67,8372200,26.10
2003-11-26,29.11,29.13,28.53,28.77,15137500,26.19
2003-11-25,28.77,29.10,28.62,28.91,16317000,26.32
2003-11-24,28.81,28.94,28.62,28.75,18272900,26.17
2003-11-21,29.08,29.95,28.53,28.56,24952100,26.00
2003-11-20,29.12,29.46,28.79,28.95,24407500,26.36
2003-11-19,29.00,29.53,28.95,29.47,44900400,26.83
2003-11-18,28.42,28.92,28.40,28.44,41093700,25.89
2003-11-17,27.67,28.85,27.37,27.81,23500900,25.32
2003-11-14,28.25,28.28,27.85,27.88,27533200,25.38
2003-11-13,28.60,28.73,28.15,28.34,24937400,25.80
2003-11-12,28.12,28.80,28.10,28.70,23640400,26.13
2003-11-11,28.15,28.19,27.97,28.11,15770600,25.59
2003-11-10,28.23,28.24,28.09,28.17,14037900,25.65
2003-11-07,28.54,28.60,28.06,28.12,17998300,25.60
2003-11-06,28.30,28.44,28.05,28.44,15762600,25.89
2003-11-05,28.41,28.58,28.25,28.43,17140600,25.88
2003-11-04,28.81,28.81,28.40,28.66,19007700,26.09
2003-11-03,29.05,29.26,28.80,28.80,18126300,26.22
2003-10-31,28.95,29.25,28.95,29.01,16863700,26.41
2003-10-30,29.15,29.25,28.79,28.88,20940700,26.29
2003-10-29,28.52,29.15,28.42,28.83,20577400,26.25
2003-10-28,28.48,28.54,28.23,28.52,19283200,25.97
2003-10-27,28.50,28.55,28.13,28.22,16609000,25.69
2003-10-24,28.39,28.40,28.00,28.30,17771700,25.76
2003-10-23,28.35,28.73,28.24,28.39,18290000,25.85
2003-10-22,28.78,28.78,28.30,28.35,20064000,25.81
2003-10-21,29.00,29.00,28.78,28.88,16186500,26.29
2003-10-20,28.75,28.78,28.51,28.78,16070600,26.20
2003-10-17,29.02,29.06,28.42,28.55,21286800,25.99
2003-10-16,28.83,29.14,28.78,29.02,16644900,26.42
2003-10-15,29.41,29.45,28.74,28.85,23436800,26.27
2003-10-14,28.90,29.29,28.66,29.29,21406800,26.67
2003-10-13,29.52,29.55,28.65,28.93,29537600,26.34
2003-10-10,29.65,29.65,29.20,29.32,39152600,26.69
2003-10-09,30.53,30.55,30.00,30.13,26752700,27.43
2003-10-08,30.55,30.65,30.15,30.20,21670200,27.49
2003-10-07,30.58,30.81,30.51,30.65,19041600,27.90
2003-10-06,31.00,31.05,30.73,30.79,13471800,28.03
2003-10-03,31.15,31.30,30.75,30.82,20911100,28.06
2003-10-02,30.54,30.90,30.43,30.75,17667900,28.00
2003-10-01,29.81,30.67,29.80,30.63,23842500,27.89
2003-09-30,30.25,30.29,29.62,29.81,28837600,27.14
2003-09-29,30.00,30.66,29.98,30.37,20938700,27.65
2003-09-26,30.12,30.31,29.31,29.87,22431000,27.19
2003-09-25,30.83,31.60,30.34,30.38,19008100,27.66
2003-09-24,31.60,31.69,30.81,30.81,19129600,27.88
2003-09-23,31.30,31.60,31.18,31.56,13109000,28.56
2003-09-22,31.60,31.90,31.20,31.40,18566300,28.41
2003-09-19,32.42,32.42,31.52,31.93,23219700,28.89
2003-09-18,31.77,32.18,31.71,32.11,22265400,29.05
2003-09-17,31.78,31.94,31.48,31.72,19185500,28.70
2003-09-16,31.23,32.03,31.23,31.93,20066600,28.89
2003-09-15,31.50,31.75,31.25,31.40,14279600,28.41
2003-09-12,31.43,31.60,31.13,31.53,16634100,28.53
2003-09-11,31.05,31.65,31.05,31.48,20060800,28.48
2003-09-10,31.05,31.24,30.90,31.03,18147000,28.08
2003-09-09,31.06,31.27,30.90,31.16,16168700,28.19
2003-09-08,31.03,31.52,30.60,31.38,15212200,28.39
2003-09-05,30.94,31.21,30.82,31.04,18543900,28.08
2003-09-04,31.11,31.35,31.01,31.32,18892100,28.34
2003-09-03,30.55,31.26,30.51,31.12,34207100,28.16
2003-09-02,29.75,30.49,29.58,30.44,24469700,27.54
2003-08-29,29.58,29.70,29.30,29.57,13129600,26.75
2003-08-28,29.80,29.90,29.40,29.68,13707300,26.85
2003-08-27,29.63,29.81,29.60,29.75,12185300,26.92
2003-08-26,29.65,29.95,29.40,29.88,14060300,27.04
2003-08-25,29.78,29.85,29.55,29.85,11508900,27.01
2003-08-22,30.30,30.39,29.75,29.88,19923200,27.04
2003-08-21,29.70,30.28,29.62,30.16,24496600,27.29
2003-08-20,29.84,29.84,29.25,29.45,16401800,26.65
2003-08-19,29.90,30.00,29.33,29.85,21179600,27.01
2003-08-18,29.00,29.85,28.97,29.80,25953200,26.96
2003-08-15,28.70,28.98,28.61,28.78,14257500,26.04
2003-08-14,28.20,28.74,28.03,28.55,19531900,25.83
2003-08-13,28.44,28.48,27.85,28.02,15337700,25.35
2003-08-12,28.32,28.40,27.98,28.33,14087300,25.63
2003-08-11,28.05,28.46,28.00,28.28,11657800,25.59
2003-08-08,27.94,28.24,27.94,28.08,10593300,25.41
2003-08-07,27.68,28.12,27.18,28.08,13142000,25.41
2003-08-06,27.80,28.10,27.53,27.68,17207500,25.04
2003-08-05,28.26,28.48,27.76,27.80,16239500,25.15
2003-08-04,28.46,28.60,27.80,28.48,15046700,25.77
2003-08-01,28.20,28.68,28.20,28.46,16840800,25.75
2003-07-31,28.35,28.98,28.04,28.44,27435100,25.73
2003-07-30,28.15,28.19,27.70,27.97,13678500,25.31
2003-07-29,28.38,28.40,27.80,27.90,18375600,25.24
2003-07-28,28.55,28.80,28.21,28.37,18566700,25.67
2003-07-25,27.68,28.49,27.58,28.43,23574600,25.72
2003-07-24,27.65,27.98,27.37,27.44,19250800,24.83
2003-07-23,27.40,27.44,27.00,27.42,18908500,24.81
2003-07-22,27.20,27.46,27.00,27.41,17399500,24.80
2003-07-21,27.77,27.85,27.02,27.16,17010100,24.57
2003-07-18,27.58,27.86,27.20,27.78,20152900,25.14
2003-07-17,27.15,27.57,26.90,27.10,23477800,24.52
2003-07-16,27.72,27.79,27.13,27.38,22042800,24.77
2003-07-15,28.24,28.33,27.52,27.67,24730200,25.04
2003-07-14,28.50,28.74,28.01,28.04,22771900,25.37
2003-07-11,28.35,28.85,27.99,28.12,28780300,25.44
2003-07-10,28.38,28.65,28.00,28.19,21155700,25.51
2003-07-09,28.85,28.94,28.31,28.38,28195400,25.68
2003-07-08,29.27,29.27,28.65,28.81,22860100,26.07
2003-07-07,28.93,29.50,28.87,29.27,19605700,26.48
2003-07-03,28.62,28.80,28.41,28.55,12294700,25.83
2003-07-02,28.82,28.88,28.42,28.61,21819500,25.89
2003-07-01,28.48,28.80,28.08,28.63,20835200,25.90
2003-06-30,28.72,28.99,28.55,28.68,15558100,25.95
2003-06-27,29.20,29.96,28.53,28.62,17794100,25.90
2003-06-26,29.05,29.53,28.96,29.15,16964600,26.37
2003-06-25,29.84,30.07,29.24,29.26,19249200,26.30
2003-06-24,29.87,30.08,29.82,29.93,15937900,26.90
2003-06-23,29.96,30.26,29.75,29.87,16911800,26.85
2003-06-20,30.20,30.31,29.81,30.01,37775200,26.98
2003-06-19,30.26,30.37,29.61,29.86,34908700,26.84
2003-06-18,31.11,31.32,30.70,30.73,19267600,27.62
2003-06-17,31.42,31.66,31.17,31.20,19250700,28.05
2003-06-16,30.85,31.35,30.76,31.34,18743300,28.17
2003-06-13,31.00,31.08,30.17,30.65,16620200,27.55
2003-06-12,31.09,31.20,30.66,31.07,16943400,27.93
2003-06-11,30.59,31.12,30.45,30.98,16908500,27.85
2003-06-10,30.30,30.59,30.19,30.59,15457900,27.50
2003-06-09,30.05,30.34,30.04,30.14,16455700,27.09
2003-06-06,30.21,30.52,29.86,30.30,28558400,27.24
2003-06-05,29.33,29.85,29.00,29.78,19637500,26.77
2003-06-04,29.08,29.47,28.97,29.36,17274500,26.39
2003-06-03,29.00,29.13,28.75,29.05,14795900,26.11
2003-06-02,29.42,29.42,28.82,29.00,20997600,26.07
2003-05-30,28.40,28.78,28.26,28.70,23629200,25.80
2003-05-29,28.27,28.95,27.83,28.25,19311400,25.39
2003-05-28,28.55,28.57,28.13,28.27,18433100,25.41
2003-05-27,27.50,28.52,27.42,28.31,22496500,25.45
2003-05-23,27.73,27.91,27.60,27.64,12470500,24.85
2003-05-22,27.70,27.89,27.59,27.73,17554500,24.93
2003-05-21,27.43,27.75,27.40,27.60,16583900,24.81
2003-05-20,27.74,27.99,27.35,27.73,17056200,24.93
2003-05-19,27.65,27.77,27.46,27.55,18787300,24.77
2003-05-16,28.40,28.52,27.85,27.85,26335300,25.04
2003-05-15,28.70,28.93,28.35,28.48,16075100,25.60
2003-05-14,28.88,28.88,28.40,28.61,15937800,25.72
2003-05-13,28.75,29.02,28.32,28.55,18987900,25.66
2003-05-12,28.88,29.07,28.75,28.97,16037400,26.04
2003-05-09,28.60,29.09,28.08,29.00,14971800,26.07
2003-05-08,28.70,28.96,28.38,28.47,15109400,25.59
2003-05-07,29.22,29.22,28.73,28.85,18733600,25.93
2003-05-06,28.79,29.34,28.79,29.12,18448000,26.18
2003-05-05,29.04,29.20,28.72,28.83,17300300,25.92
2003-05-02,28.80,29.26,28.77,29.08,20404400,26.14
2003-05-01,29.45,29.45,28.37,29.10,20380600,26.16
2003-04-30,29.28,29.60,29.15,29.45,22146000,26.47
2003-04-29,29.68,29.72,29.15,29.40,20857800,26.43
2003-04-28,28.75,29.78,28.75,29.52,20062400,26.54
2003-04-25,29.07,29.20,28.79,29.11,19262100,26.17
2003-04-24,29.00,29.29,28.76,29.10,17787600,26.16
2003-04-23,28.99,29.50,28.83,29.39,20573000,26.42
2003-04-22,28.10,28.99,28.05,28.99,20658200,26.06
2003-04-21,28.47,28.53,27.47,28.16,12801100,25.31
2003-04-17,27.84,28.50,27.78,28.49,16099300,25.61
2003-04-16,28.30,28.53,27.79,27.83,16556700,25.02
2003-04-15,27.90,28.32,27.74,28.30,20397500,25.44
2003-04-14,27.39,27.79,27.27,27.76,16071900,24.95
2003-04-11,27.68,27.93,27.35,27.65,17959600,24.86
2003-04-10,27.29,27.39,26.90,27.38,16678800,24.61
2003-04-09,27.88,28.05,27.15,27.30,25533900,24.54
2003-04-08,27.95,28.25,27.80,28.06,17955500,25.22
2003-04-07,28.34,28.69,27.73,27.76,27382400,24.95
2003-04-04,27.57,27.79,27.33,27.63,17288800,24.84
2003-04-03,27.28,27.90,26.60,27.55,28277900,24.77
2003-04-02,26.95,27.27,26.72,27.05,27475800,24.32
2003-04-01,25.55,26.32,25.50,26.13,21391600,23.49
2003-03-31,25.45,26.50,25.32,25.50,24471400,22.92
2003-03-28,26.25,26.43,26.02,26.03,16256600,23.40
2003-03-27,26.05,26.53,25.94,26.44,20937700,23.77
2003-03-26,26.98,27.08,26.52,26.60,21602800,23.91
2003-03-25,26.73,27.18,26.40,26.98,22126100,24.25
2003-03-24,26.85,27.95,26.51,26.73,27822200,24.03
2003-03-21,27.24,28.00,27.10,28.00,39905500,25.17
2003-03-20,26.86,26.95,26.43,26.85,24890200,24.14
2003-03-19,26.39,27.02,26.12,26.98,24912900,24.25
2003-03-18,26.30,26.45,25.95,26.40,25136000,23.73
2003-03-17,25.00,26.40,24.75,26.27,34557500,23.61
2003-03-14,25.25,25.67,24.95,25.65,29924900,23.06
2003-03-13,24.20,25.23,24.20,25.21,38540500,22.66
2003-03-12,23.22,23.80,23.16,23.80,22940100,21.39
2003-03-11,23.67,23.97,23.34,23.35,21506000,20.99
2003-03-10,23.90,24.08,23.60,23.60,20142100,21.21
2003-03-07,23.50,24.40,23.40,24.30,28621100,21.84
2003-03-06,23.60,24.06,23.50,23.95,20613700,21.53
2003-03-05,23.25,23.90,23.24,23.80,21168300,21.39
2003-03-04,23.73,23.80,23.28,23.40,16680100,21.03
2003-03-03,24.20,24.50,23.80,23.90,21023300,21.48
2003-02-28,23.90,24.19,23.74,24.05,22358000,21.62
2003-02-27,23.47,24.05,23.33,23.90,24811100,21.48
2003-02-26,23.85,23.97,23.34,23.37,18853200,21.01
2003-02-25,23.15,24.05,22.90,23.98,24857300,21.39
2003-02-24,23.95,24.20,23.42,23.42,23585300,20.89
2003-02-21,23.45,24.01,23.13,23.80,25029000,21.22
2003-02-20,23.30,23.49,23.14,23.35,23752500,20.82
2003-02-19,22.92,23.35,22.71,23.35,19038000,20.82
2003-02-18,22.54,23.06,22.54,22.91,21042400,20.43
2003-02-14,22.08,22.48,21.82,22.48,26371500,20.05
2003-02-13,22.28,22.30,21.30,22.17,22660300,19.77
2003-02-12,22.50,22.68,22.24,22.25,18219100,19.84
2003-02-11,22.65,22.82,22.40,22.50,21898300,20.07
2003-02-10,22.61,22.70,22.23,22.63,23560500,20.18
2003-02-07,23.00,23.10,22.46,22.70,22822100,20.24
2003-02-06,22.90,23.07,22.60,22.89,19594000,20.41
2003-02-05,23.20,23.62,22.85,23.00,19998900,20.51
2003-02-04,23.15,23.23,22.87,23.05,24473300,20.56
2003-02-03,23.35,23.75,23.25,23.65,21327600,21.09
2003-01-31,22.50,23.25,22.45,23.14,26239200,20.64
2003-01-30,23.04,23.15,22.52,22.55,21649400,20.11
2003-01-29,22.80,23.23,22.51,23.03,25473300,20.54
2003-01-28,23.60,23.60,23.03,23.15,22571000,20.65
2003-01-27,23.05,23.76,22.73,23.05,28459900,20.56
2003-01-24,23.80,23.95,23.01,23.06,23816200,20.56
2003-01-23,23.65,24.23,23.62,23.95,21979700,21.36
2003-01-22,24.05,24.07,23.51,23.55,24849200,21.00
2003-01-21,24.89,25.03,23.99,24.06,21500100,21.46
2003-01-17,24.80,25.56,24.30,24.88,25292900,22.19
2003-01-16,25.50,25.90,24.75,25.03,24472900,22.32
2003-01-15,25.93,25.94,25.18,25.19,20564000,22.46
2003-01-14,25.70,25.84,25.42,25.71,18353200,22.93
2003-01-13,25.75,25.98,25.51,25.64,19551600,22.87
2003-01-10,25.55,25.98,25.50,25.65,18590600,22.87
2003-01-09,25.75,25.95,25.63,25.90,19371400,23.10
2003-01-08,25.85,25.95,25.36,25.50,21583800,22.74
2003-01-07,25.99,26.26,25.75,25.90,21805700,23.10
2003-01-06,25.40,26.20,25.35,26.05,18845000,23.23
2003-01-03,25.35,25.48,25.01,25.40,15025700,22.65
2003-01-02,24.65,25.60,24.55,25.48,21813600,22.72
2002-12-31,24.35,24.59,24.10,24.35,21182900,21.72
2002-12-30,24.53,24.75,24.20,24.50,22054600,21.85
2002-12-27,25.20,25.30,24.54,24.70,18600200,22.03
2002-12-26,25.57,25.98,25.20,25.30,15078000,22.39
2002-12-24,25.40,25.63,25.30,25.33,7503200,22.42
2002-12-23,25.65,26.00,25.47,25.73,20381800,22.77
2002-12-20,25.85,26.00,25.55,25.95,31926100,22.97
2002-12-19,25.45,25.85,25.10,25.40,20959900,22.48
2002-12-18,25.90,26.64,25.47,25.66,18582700,22.71
2002-12-17,26.43,26.43,25.80,26.00,19211000,23.01
2002-12-16,25.65,26.43,25.63,26.43,21068200,23.39
2002-12-13,25.91,25.91,25.25,25.50,20358200,22.57
2002-12-12,26.10,26.28,25.68,25.90,15490300,22.92
2002-12-11,25.75,26.72,25.55,26.14,20217800,23.14
2002-12-10,25.72,26.00,25.51,25.93,17103900,22.95
2002-12-09,25.65,26.18,25.46,25.50,17806500,22.57
2002-12-06,25.25,26.10,25.21,26.05,17615800,23.06
2002-12-05,26.75,26.91,25.75,25.80,18212700,22.84
2002-12-04,26.50,27.20,26.43,26.52,24661100,23.47
2002-12-03,27.19,27.19,26.54,26.75,19630900,23.68
2002-12-02,27.98,27.98,26.92,27.20,22115900,24.07
2002-11-29,27.30,27.39,27.01,27.12,12273400,24.00
2002-11-27,26.65,27.40,26.60,27.15,23235600,24.03
2002-11-26,26.50,26.79,26.27,26.35,25034600,23.32
2002-11-25,26.20,26.94,26.16,26.80,25462600,23.72
2002-11-22,26.60,26.75,26.34,26.45,27472500,23.41
2002-11-21,24.80,26.89,24.80,26.85,64205500,23.77
2002-11-20,23.80,24.80,23.76,24.80,33298300,21.95
2002-11-19,23.30,24.00,23.20,23.90,30603400,21.15
2002-11-18,24.02,24.62,23.60,23.60,28107700,20.89
2002-11-15,23.50,24.02,23.49,23.86,35889800,21.12
2002-11-14,24.60,24.89,24.36,24.50,26352100,21.69
2002-11-13,23.90,24.30,23.46,24.09,27840500,21.32
2002-11-12,24.30,24.55,23.75,23.85,32306500,21.11
2002-11-11,24.75,24.95,24.04,24.21,25250200,21.43
2002-11-08,25.85,26.00,24.63,25.10,30809100,22.22
2002-11-07,26.61,26.61,25.75,26.11,22929100,23.11
2002-11-06,26.90,26.98,25.95,26.60,27103100,23.54
2002-11-05,26.40,26.60,26.05,26.50,18510700,23.46
2002-11-04,26.50,26.99,26.21,26.50,25118100,23.46
2002-11-01,25.28,26.00,24.96,26.00,22739200,23.01
2002-10-31,25.20,25.65,25.04,25.25,26814200,22.35
2002-10-30,25.65,25.80,24.90,25.15,33492200,22.26
2002-10-29,26.20,26.26,25.20,25.85,22631100,22.88
2002-10-28,26.85,26.90,26.04,26.25,23009800,23.23
2002-10-25,25.80,26.45,25.77,26.24,23676200,23.23
2002-10-24,27.10,27.20,25.65,26.00,32493200,23.01
2002-10-23,26.95,27.00,26.10,26.90,26630300,23.81
2002-10-22,27.01,27.07,26.50,27.07,21411700,23.96
2002-10-21,26.20,27.21,26.20,27.15,23026000,24.03
2002-10-18,26.60,26.89,26.09,26.65,21455800,23.59
2002-10-17,26.90,26.95,26.40,26.89,25829800,23.80
2002-10-16,25.85,26.06,25.19,25.60,27515700,22.66
2002-10-15,25.50,26.27,25.30,26.20,44052300,23.19
2002-10-14,24.20,24.75,23.89,24.35,24922200,21.55
2002-10-11,23.98,24.91,23.44,24.21,59969800,21.43
2002-10-10,21.65,22.60,21.40,22.60,60584700,20.00
2002-10-09,22.55,22.56,21.90,22.00,48248000,19.47
2002-10-08,23.25,23.90,22.49,23.35,42285500,20.67
2002-10-07,24.02,24.46,22.84,22.95,38573100,20.31
2002-10-04,25.25,25.30,24.00,24.01,30801800,21.25
2002-10-03,24.85,25.88,24.56,24.62,29716100,21.79
2002-10-02,25.75,25.97,24.19,24.80,30036100,21.95
2002-10-01,24.75,26.20,24.60,26.20,40118700,23.19
2002-09-30,24.00,24.85,23.51,24.65,49836400,21.82
2002-09-27,25.25,25.30,24.34,24.47,55036400,21.66
2002-09-26,27.50,28.01,25.79,26.39,56588200,23.36
2002-09-25,27.00,27.18,26.13,27.00,32598200,23.90
2002-09-24,25.65,26.40,25.55,25.90,29297800,22.76
2002-09-23,26.35,26.72,25.93,26.40,21413300,23.20
2002-09-20,26.56,26.90,26.02,26.75,40941900,23.51
2002-09-19,26.75,27.25,26.55,26.55,22387300,23.34
2002-09-18,27.20,27.90,26.90,27.35,25912500,24.04
2002-09-17,28.94,28.94,27.51,27.70,25050400,24.35
2002-09-16,27.10,27.98,27.05,27.90,18761200,24.52
2002-09-13,27.65,27.75,26.95,27.05,36293700,23.78
2002-09-12,28.75,28.82,27.85,28.00,20250800,24.61
2002-09-11,29.36,29.70,28.90,29.00,14921600,25.49
2002-09-10,29.20,29.60,28.63,29.08,20361000,25.56
2002-09-09,28.15,29.13,27.94,28.78,17364600,25.30
2002-09-06,28.85,28.90,28.25,28.30,18102200,24.87
2002-09-05,28.30,28.84,27.94,28.00,25022700,24.61
2002-09-04,28.60,28.99,28.28,28.70,26574100,25.23
2002-09-03,29.50,29.52,28.44,28.46,30159600,25.02
2002-08-30,30.20,30.68,29.98,30.15,20144600,26.50
2002-08-29,30.50,30.67,30.05,30.35,25582300,26.68
2002-08-28,31.60,31.80,31.01,31.30,17400600,27.51
2002-08-27,32.50,32.75,31.68,31.95,20288200,28.08
2002-08-26,32.35,32.40,31.29,32.07,18404900,28.19
2002-08-23,32.25,32.41,31.99,32.25,16547100,28.35
2002-08-22,32.40,32.98,32.13,32.70,20575300,28.74
2002-08-21,32.65,32.89,31.86,32.30,21387900,28.39
2002-08-20,32.65,32.74,31.90,32.25,20365700,28.35
2002-08-19,31.55,32.89,31.50,32.89,24067300,28.91
2002-08-16,32.00,32.30,31.20,31.55,21838800,27.73
2002-08-15,31.90,32.41,31.18,32.29,28889000,28.38
2002-08-14,30.75,32.15,29.80,31.90,37303100,28.04
2002-08-13,31.80,32.23,30.80,30.95,26276700,27.20
2002-08-12,31.76,32.40,31.45,32.25,20814600,28.35
2002-08-09,31.50,32.55,31.24,32.40,27147500,28.48
2002-08-08,30.80,32.20,30.61,31.95,33182300,28.08
2002-08-07,30.47,30.86,29.55,30.75,28468600,27.03
2002-08-06,29.25,30.60,29.20,29.65,36171200,26.06
2002-08-05,29.35,29.69,28.27,28.30,27420400,24.87
2002-08-02,30.85,31.24,29.09,29.50,38480700,25.93
2002-08-01,32.10,32.29,31.25,31.40,32957900,27.60
2002-07-31,31.60,32.20,30.24,32.20,45183900,28.30
2002-07-30,30.00,31.76,29.64,31.60,43502200,27.77
2002-07-29,28.89,30.45,28.84,30.45,45171800,26.76
2002-07-26,27.05,27.88,26.49,27.80,35789000,24.43
2002-07-25,26.60,27.20,25.85,26.65,39859600,23.42
2002-07-24,24.19,26.75,23.02,26.53,62394500,23.32
2002-07-23,25.98,26.15,24.47,24.80,48600100,21.80
2002-07-22,26.50,26.89,25.34,25.66,44461300,22.55
2002-07-19,27.10,27.70,26.25,26.52,36109200,23.31
2002-07-18,28.05,28.64,27.51,27.70,27972300,24.35
2002-07-17,28.40,28.49,27.45,28.25,38286700,24.83
2002-07-16,27.32,28.15,27.32,27.55,35834900,24.22
2002-07-15,28.48,28.52,25.25,28.25,37506900,24.83
2002-07-12,28.10,29.93,27.15,28.60,48120400,25.14
2002-07-11,26.80,27.85,26.40,27.35,51499200,24.04
2002-07-10,28.40,28.75,27.05,27.05,33494000,23.78
2002-07-09,29.40,29.73,28.24,28.30,24683800,24.87
2002-07-08,29.70,29.92,29.08,29.43,20376200,25.87
2002-07-05,28.75,29.75,28.50,29.69,19258000,26.10
2002-07-03,27.25,27.95,26.90,27.90,30474700,24.52
2002-07-02,28.15,28.51,27.41,28.10,31547900,24.70
2002-07-01,29.06,29.54,28.25,28.45,26966400,25.01
2002-06-28,29.90,30.25,29.02,29.05,32465400,25.53
2002-06-27,29.70,30.00,28.74,29.90,33238500,26.28
2002-06-26,27.50,29.91,27.42,29.50,45000400,25.93
2002-06-25,29.95,30.19,28.70,28.90,29769400,25.24
2002-06-24,28.55,30.00,28.10,29.60,37185500,25.85
2002-06-21,29.15,29.70,28.75,28.95,39211800,25.29
2002-06-20,30.25,30.54,29.60,29.70,20761900,25.94
2002-06-19,30.70,31.36,30.30,30.35,20921100,26.51
2002-06-18,30.40,31.40,30.24,31.15,21798000,27.21
2002-06-17,30.00,30.65,29.88,30.51,21291800,26.65
2002-06-14,29.50,29.80,28.88,29.70,34148300,25.94
2002-06-13,30.00,30.45,29.74,29.85,20831500,26.07
2002-06-12,29.40,30.41,29.35,30.35,28132500,26.51
2002-06-11,30.10,30.45,29.35,29.40,22304000,25.68
2002-06-10,30.15,30.40,29.75,29.95,20841500,26.16
2002-06-07,28.40,30.25,28.40,30.20,31579000,26.38
2002-06-06,30.30,30.30,29.11,29.30,21379200,25.59
2002-06-05,30.25,30.46,29.81,30.15,23873000,26.34
2002-06-04,30.00,30.41,29.79,30.05,33315200,26.25
2002-06-03,31.14,31.15,29.95,30.11,28920400,26.30
2002-05-31,31.20,31.68,31.00,31.14,19921400,27.20
2002-05-30,30.90,31.40,30.75,31.20,20828300,27.25
2002-05-29,31.85,32.29,31.31,31.40,16757300,27.43
2002-05-28,32.75,32.84,31.86,32.05,14276200,28.00
2002-05-24,32.95,33.00,32.48,32.60,14183600,28.48
2002-05-23,32.10,32.95,31.82,32.95,18058500,28.78
2002-05-22,32.00,32.19,31.50,31.92,18914100,27.88
2002-05-21,32.90,33.20,32.00,32.15,19864200,28.08
2002-05-20,33.00,33.01,32.48,32.60,20308400,28.48
2002-05-17,32.40,33.45,32.25,33.45,32674100,29.22
2002-05-16,31.35,32.00,31.14,32.00,23497000,27.95
2002-05-15,31.45,31.70,30.91,30.93,29630700,27.02
2002-05-14,31.55,31.66,30.90,31.58,29672100,27.58
2002-05-13,30.55,31.05,30.40,30.85,22533500,26.95
2002-05-10,31.75,31.75,30.61,30.65,26257300,26.77
2002-05-09,32.50,32.52,31.34,31.49,32919100,27.51
2002-05-08,31.35,33.02,31.30,32.85,33876300,28.69
2002-05-07,31.00,31.36,30.51,30.65,20627000,26.77
2002-05-06,31.55,32.05,30.89,30.97,23319600,27.05
2002-05-03,31.30,31.70,30.74,31.70,19807300,27.69
2002-05-02,31.65,31.85,31.06,31.60,19586900,27.60
2002-05-01,31.75,31.86,30.75,31.70,25795500,27.69
2002-04-30,30.80,31.90,30.15,31.55,40299800,27.56
2002-04-29,31.75,31.88,30.68,30.85,22623700,26.95
2002-04-26,32.80,32.80,31.48,31.50,23183400,27.51
2002-04-25,32.25,33.19,31.82,32.05,27672200,28.00
2002-04-24,32.85,33.16,32.38,32.50,21743700,28.39
2002-04-23,33.50,33.98,32.65,32.80,19485200,28.65
2002-04-22,33.55,33.55,32.80,32.86,19806100,28.70
2002-04-19,34.15,34.15,33.52,33.70,19681200,29.44
2002-04-18,33.66,34.02,33.00,33.80,27240700,29.52
2002-04-17,33.50,33.98,33.21,33.65,29648900,29.39
2002-04-16,32.50,33.36,32.19,33.10,44634700,28.91
2002-04-15,33.10,33.25,31.64,31.85,68551500,27.82
2002-04-12,34.45,34.45,33.00,33.55,49724200,29.31
2002-04-11,36.70,36.77,33.50,33.75,79873900,29.48
2002-04-10,36.53,37.36,36.40,37.20,22679900,32.49
2002-04-09,36.80,36.95,36.26,36.45,17161100,31.84
2002-04-08,36.50,36.89,36.38,36.86,17163400,32.20
2002-04-05,37.60,37.80,36.77,37.10,14824200,32.41
2002-04-04,36.75,37.35,36.64,37.30,20529600,32.58
2002-04-03,37.10,37.22,36.00,36.75,19117500,32.10
2002-04-02,37.20,37.20,36.70,37.10,17410700,32.41
2002-04-01,37.05,37.45,36.60,37.30,21535700,32.58
2002-03-28,37.70,37.94,37.24,37.40,18709400,32.67
2002-03-27,37.27,38.07,37.05,37.45,19626800,32.71
2002-03-26,37.10,37.82,37.00,37.31,20010500,32.59
2002-03-25,38.12,38.23,37.00,37.04,24599300,32.35
2002-03-22,37.52,37.99,37.03,37.87,30601700,33.08
2002-03-21,38.30,38.60,36.83,37.45,50303300,32.71
2002-03-20,39.74,40.14,38.50,38.80,27496500,33.89
2002-03-19,40.00,40.10,39.59,39.90,17870400,34.85
2002-03-18,40.25,40.55,39.73,39.90,19998400,34.85
2002-03-15,40.55,40.90,39.91,40.19,33098200,35.11
2002-03-14,40.25,40.55,40.00,40.41,14763700,35.30
2002-03-13,40.75,40.76,39.92,40.00,23574800,34.94
2002-03-12,40.50,41.53,40.33,41.10,19767600,35.90
2002-03-11,41.00,41.37,40.86,41.15,23441900,35.94
2002-03-08,41.50,41.84,40.24,40.60,28101500,35.46
2002-03-07,41.75,41.80,40.40,40.95,24434200,35.77
2002-03-06,40.50,41.67,40.40,41.55,24636300,36.29
2002-03-05,39.95,40.80,39.80,40.50,23793500,35.38
2002-03-04,39.80,40.25,39.47,40.20,32281600,35.11
2002-03-01,39.10,39.45,38.70,39.45,20117900,34.46
2002-02-28,39.25,39.65,38.46,38.50,23397500,33.63
2002-02-27,39.25,39.48,38.50,38.75,23093100,33.85
2002-02-26,39.20,39.25,38.50,38.75,18784000,33.69
2002-02-25,38.05,39.28,38.00,39.20,24430700,34.08
2002-02-22,37.52,38.38,37.08,38.09,19559000,33.12
2002-02-21,37.98,38.46,37.38,37.52,27637000,32.62
2002-02-20,36.53,37.75,36.15,37.57,22008100,32.66
2002-02-19,36.90,37.00,36.32,36.40,16948300,31.65
2002-02-15,38.00,38.00,37.02,37.11,22109400,32.26
2002-02-14,38.10,38.85,37.54,38.00,20375100,33.04
2002-02-13,37.70,38.37,37.50,38.10,18759300,33.12
2002-02-12,37.50,37.60,36.95,37.50,16329500,32.60
2002-02-11,37.25,37.90,37.05,37.80,15768700,32.86
2002-02-08,37.40,37.75,36.23,37.25,22713900,32.39
2002-02-07,37.01,37.84,36.55,37.20,23954100,32.34
2002-02-06,36.35,37.09,35.94,36.96,33209100,32.13
2002-02-05,35.10,36.57,35.09,36.21,44376000,31.48
2002-02-04,35.90,35.90,34.72,35.00,39740800,30.43
2002-02-01,36.90,37.00,36.39,36.85,20544800,32.04
2002-01-31,37.00,37.23,35.50,37.15,31013000,32.30
2002-01-30,36.40,37.30,34.49,36.88,62345700,32.06
2002-01-29,38.00,38.22,36.22,36.46,36329300,31.70
2002-01-28,38.60,38.62,37.76,38.15,13962700,33.17
2002-01-25,38.00,38.38,37.61,38.26,15756600,33.26
2002-01-24,38.10,38.59,37.34,37.55,19384700,32.65
2002-01-23,38.30,38.31,37.49,37.65,22501800,32.73
2002-01-22,39.45,39.45,38.23,38.30,17171600,33.30
2002-01-18,38.44,38.90,38.25,38.68,18037200,33.63
2002-01-17,38.90,38.91,38.30,38.75,22560400,33.69
2002-01-16,38.40,38.49,37.71,37.72,22894900,32.79
2002-01-15,37.80,38.99,37.57,38.71,26047300,33.66
2002-01-14,38.20,38.45,37.78,37.90,20832500,32.95
2002-01-11,39.10,39.15,38.16,38.23,16802200,33.24
2002-01-10,38.55,38.90,38.40,38.61,14738000,33.57
2002-01-09,38.70,39.60,38.19,38.55,20192300,33.52
2002-01-08,39.65,40.01,38.60,38.95,24128100,33.86
2002-01-07,40.65,40.85,39.10,39.36,27526900,34.22
2002-01-04,40.80,41.34,40.28,40.95,19853100,35.60
2002-01-03,40.45,40.92,40.15,40.61,17497500,35.31
2002-01-02,40.30,40.95,40.05,40.95,17693300,35.60
2001-12-31,40.55,40.80,40.03,40.08,14030800,34.85
2001-12-28,40.77,41.12,40.42,40.73,13621800,35.41
2001-12-27,40.50,40.95,40.32,40.95,12881700,35.60
2001-12-26,40.90,41.28,40.55,40.55,14955200,35.10
2001-12-24,41.35,41.39,41.00,41.19,5569800,35.65
2001-12-21,41.10,41.39,40.95,41.35,30675500,35.79
2001-12-20,40.80,41.16,40.63,40.84,18656300,35.35
2001-12-19,39.70,40.98,39.50,40.78,27305400,35.30
2001-12-18,39.75,40.10,39.35,39.72,33016300,34.38
2001-12-17,37.80,38.85,37.70,38.30,26715900,33.15
2001-12-14,37.05,37.99,36.45,37.65,26119200,32.59
2001-12-13,36.85,37.90,36.55,37.05,26103100,32.07
2001-12-12,37.45,37.46,36.21,37.05,22629300,32.07
2001-12-11,37.35,37.50,36.44,36.79,20718700,31.84
2001-12-10,37.20,38.15,36.65,36.80,20747000,31.85
2001-12-07,37.76,37.76,37.05,37.15,16374000,32.16
2001-12-06,37.90,38.39,37.55,37.75,19367600,32.67
2001-12-05,37.60,38.26,37.11,37.55,35193500,32.50
2001-12-04,37.75,38.21,37.00,37.35,29176900,32.33
2001-12-03,38.40,38.40,36.61,36.92,33713700,31.96
2001-11-30,39.73,39.88,38.45,38.50,23595000,33.32
2001-11-29,39.35,39.79,39.14,39.73,15390600,34.39
2001-11-28,40.25,41.00,39.14,39.35,23774600,34.06
2001-11-27,41.20,41.78,40.63,41.07,14034700,35.55
2001-11-26,41.45,41.72,41.00,41.32,12607300,35.77
2001-11-23,40.65,41.15,40.55,41.02,5246000,35.51
2001-11-21,41.00,41.20,40.16,40.45,12021900,35.01
2001-11-20,41.20,41.77,40.80,41.10,14338900,35.57
2001-11-19,41.15,41.58,40.70,41.25,14189800,35.70
2001-11-16,41.55,41.55,40.26,40.85,17294300,35.36
2001-11-15,40.88,41.60,40.80,41.55,16943100,35.96
2001-11-14,40.95,41.40,40.51,40.88,14243400,35.38
2001-11-13,40.00,40.59,39.80,40.56,17642100,35.11
2001-11-12,39.90,40.15,38.61,39.43,19891200,34.13
2001-11-09,40.29,40.48,39.84,40.41,11799500,34.98
2001-11-08,39.55,40.47,39.45,40.35,20047500,34.93
2001-11-07,39.65,39.96,39.09,39.35,15283800,34.06
2001-11-06,38.77,39.98,38.45,39.80,16800400,34.45
2001-11-05,38.60,39.10,38.44,38.77,15160800,33.56
2001-11-02,37.60,38.40,37.08,37.96,13969400,32.86
2001-11-01,36.25,38.23,36.05,37.91,18593200,32.81
2001-10-31,36.60,37.15,36.25,36.41,15930400,31.52
2001-10-30,36.75,36.98,36.32,36.34,15276200,31.45
2001-10-29,38.65,38.75,37.35,37.43,14143200,32.40
2001-10-26,38.24,38.98,37.60,38.88,18619100,33.65
2001-10-25,36.85,37.96,36.04,37.87,22510100,32.78
2001-10-24,37.28,37.90,36.90,37.08,16009200,32.10
2001-10-23,38.00,38.05,36.92,37.27,15209800,32.26
2001-10-22,37.15,37.80,37.01,37.61,16272000,32.55
2001-10-19,37.00,37.40,36.54,37.25,16372700,32.24
2001-10-18,37.10,37.50,36.85,37.25,15151800,32.24
2001-10-17,38.75,38.76,37.02,37.15,21689500,32.16
2001-10-16,38.86,39.25,38.10,38.47,16597200,33.30
2001-10-15,38.55,39.08,38.06,38.86,12873500,33.64
2001-10-12,38.94,39.14,37.51,39.00,22116400,33.76
2001-10-11,38.40,39.49,38.30,38.95,24701900,33.71
2001-10-10,36.81,38.14,36.51,37.91,17994100,32.81
2001-10-09,36.80,37.17,36.41,36.82,14174300,31.87
2001-10-08,36.75,37.25,36.25,36.80,15739700,31.85
2001-10-05,37.39,37.69,36.21,37.45,22852300,32.42
2001-10-04,38.45,38.70,37.10,37.39,26630300,32.36
2001-10-03,37.65,38.47,37.40,38.15,25648200,33.02
2001-10-02,37.55,38.11,36.69,38.05,22364300,32.93
2001-10-01,37.30,37.76,37.05,37.64,24724400,32.58
2001-09-28,36.30,37.30,36.02,37.20,32471000,32.20
2001-09-27,35.60,36.00,35.02,35.95,20999900,31.12
2001-09-26,36.00,36.00,35.00,35.48,26488400,30.71
2001-09-25,35.21,36.13,34.67,35.50,44047500,30.59
2001-09-24,33.75,35.47,32.75,35.20,70974400,30.33
2001-09-21,29.00,32.51,28.50,31.30,85888900,26.97
2001-09-20,31.30,31.53,30.37,30.37,46676400,26.17
2001-09-19,34.40,34.65,31.00,32.50,56660800,28.00
2001-09-18,35.20,36.20,33.56,33.85,46110700,29.17
2001-09-17,35.50,37.20,34.50,35.15,71444400,30.29
2001-09-10,39.01,40.16,38.95,39.35,24095000,33.91
2001-09-07,40.00,40.30,39.34,39.66,24183000,34.17
2001-09-06,41.30,41.52,40.41,40.50,18420100,34.90
2001-09-05,40.98,41.99,40.50,41.70,20164500,35.93
2001-09-04,40.90,42.17,40.35,40.83,18486200,35.18
2001-08-31,40.15,41.20,40.07,40.90,17259700,35.24
2001-08-30,40.70,41.50,39.84,40.20,22061700,34.64
2001-08-29,41.65,41.65,40.61,40.61,11899600,34.99
2001-08-28,42.25,42.30,41.15,41.23,12733900,35.53
2001-08-27,42.00,42.56,41.65,42.17,14320300,36.34
2001-08-24,41.10,42.26,41.01,41.99,13596600,36.18
2001-08-23,40.90,41.31,40.61,41.04,10507200,35.36
2001-08-22,40.55,41.30,40.29,40.85,15836100,35.20
2001-08-21,41.52,41.83,40.40,40.47,13918700,34.87
2001-08-20,41.00,41.90,40.41,41.53,12777900,35.78
2001-08-17,41.30,41.40,40.35,40.80,15675600,35.16
2001-08-16,41.53,41.90,41.00,41.60,17082500,35.85
2001-08-15,42.00,42.31,41.71,41.78,14946000,36.00
2001-08-14,42.60,42.75,41.70,41.85,12559800,36.06
2001-08-13,42.50,43.11,42.02,42.23,14195700,36.39
2001-08-10,42.00,42.81,41.39,42.57,13353600,36.68
2001-08-09,41.65,42.25,41.30,41.90,14855000,36.10
2001-08-08,42.35,42.50,41.50,41.65,14592600,35.89
2001-08-07,41.45,42.85,41.26,42.77,23329100,36.85
2001-08-06,42.40,42.51,41.28,41.39,21286300,35.66
2001-08-03,42.30,42.80,41.90,42.75,15274800,36.84
2001-08-02,43.10,43.18,42.10,42.20,24474900,36.36
2001-08-01,43.00,43.53,42.40,42.80,23324700,36.88
2001-07-31,43.35,44.25,42.99,43.50,24761100,37.48
2001-07-30,44.55,44.90,43.40,43.60,16692400,37.57
2001-07-27,44.15,44.85,43.85,44.65,16467200,38.47
2001-07-26,43.95,44.10,43.25,43.75,23613600,37.70
2001-07-25,44.40,44.91,43.15,43.80,25075500,37.74
2001-07-24,45.40,45.55,43.25,44.00,26311300,37.91
2001-07-23,46.50,46.62,45.20,45.30,15203200,39.03
2001-07-20,46.70,46.95,46.18,46.63,11999000,40.18
2001-07-19,46.30,47.45,46.03,46.48,12881000,40.05
2001-07-18,45.60,46.25,45.40,46.15,16952600,39.77
2001-07-17,45.75,46.52,45.40,46.11,18256100,39.73
2001-07-16,47.15,47.50,45.78,46.22,13751800,39.83
2001-07-13,46.60,47.75,46.14,47.45,17619800,40.89
2001-07-12,45.90,47.20,44.90,47.00,21427500,40.50
2001-07-11,45.80,45.94,44.30,44.61,27137600,38.44
2001-07-10,46.75,47.24,45.69,45.76,19023000,39.43
2001-07-09,46.90,47.13,46.30,46.85,16153800,40.37
2001-07-06,48.20,48.23,46.60,46.89,23441500,40.40
2001-07-05,48.80,49.40,48.40,48.47,19462700,41.76
2001-07-03,49.50,49.90,49.26,49.51,17570200,42.52
2001-07-02,48.92,50.20,48.88,50.20,23182900,43.12
2001-06-29,49.00,51.09,48.48,49.00,52690300,42.08
2001-06-28,47.75,49.45,47.39,48.87,23575000,41.97
2001-06-27,48.70,49.10,47.74,48.26,27011000,41.45
2001-06-26,49.00,49.97,48.78,48.79,30804400,41.90
2001-06-25,51.70,52.61,50.15,50.25,27093700,43.16
2001-06-22,51.10,52.43,51.09,51.86,24614400,44.54
2001-06-21,50.40,52.42,50.38,51.25,31969300,44.02
2001-06-20,48.70,50.85,48.57,50.77,30002600,43.61
2001-06-19,49.80,49.98,48.75,48.87,22588200,41.97
2001-06-18,49.00,49.72,48.54,49.00,20103000,42.08
2001-06-15,48.30,49.35,48.00,48.81,43756900,41.92
2001-06-14,48.77,50.21,47.85,48.86,60128100,41.96
2001-06-13,48.10,49.29,47.70,47.85,33105200,41.10
2001-06-12,47.40,49.27,46.26,48.77,37572800,41.89
2001-06-11,47.85,48.95,47.22,47.40,17879500,40.71
2001-06-08,48.84,48.84,47.79,48.14,16805800,41.35
2001-06-07,48.75,48.98,48.17,48.91,11148600,42.01
2001-06-06,49.00,49.29,48.41,48.75,14017700,41.87
2001-06-05,49.20,49.35,48.62,49.18,15232800,42.24
2001-06-04,49.10,49.62,48.91,49.45,13800700,42.47
2001-06-01,48.99,49.41,48.00,49.00,13459400,42.08
2001-05-31,49.15,49.65,48.75,49.00,13387600,42.08
2001-05-30,49.67,50.05,49.00,49.02,15599400,42.10
2001-05-29,50.39,50.55,49.65,49.67,13017600,42.66
2001-05-25,51.20,51.20,49.55,49.95,15636600,42.90
2001-05-24,51.25,51.93,50.75,51.40,13074600,44.15
2001-05-23,52.45,52.83,51.19,51.35,15999000,44.10
2001-05-22,53.15,53.29,51.70,52.68,17378900,45.25
2001-05-21,52.99,53.55,52.70,53.40,18244600,45.86
2001-05-18,52.11,52.99,51.94,52.99,17302000,45.51
2001-05-17,52.00,52.63,51.70,52.11,19454400,44.76
2001-05-16,49.99,52.25,49.65,52.21,24480600,44.84
2001-05-15,49.73,50.36,49.30,50.15,17834400,43.07
2001-05-14,49.01,49.99,48.79,49.73,10972200,42.71
2001-05-11,49.84,50.00,48.51,49.01,11873400,42.09
2001-05-10,50.15,50.20,49.41,49.83,13567900,42.80
2001-05-09,49.00,50.40,48.76,49.43,23099200,42.45
2001-05-08,49.96,50.00,48.71,49.48,15135700,42.50
2001-05-07,49.93,50.00,49.48,49.96,14729900,42.91
2001-05-04,47.60,49.98,47.51,49.93,18312700,42.88
2001-05-03,49.10,49.11,48.01,48.50,18467500,41.66
2001-05-02,49.03,49.44,48.12,49.10,18119600,42.17
2001-05-01,48.05,48.95,47.80,48.91,13067400,42.01
2001-04-30,49.99,50.01,48.01,48.53,18249000,41.68
2001-04-27,49.30,49.95,48.29,49.95,15681300,42.90
2001-04-26,48.95,49.39,48.49,49.30,21044300,42.34
2001-04-25,46.70,48.48,46.40,47.81,17857800,41.06
2001-04-24,47.00,47.80,45.89,45.99,18614500,39.50
2001-04-23,47.75,47.76,46.88,47.20,16211900,40.54
2001-04-20,48.51,48.51,47.50,48.10,23271000,41.31
2001-04-19,47.50,48.55,47.33,48.51,22062000,41.66
2001-04-18,45.88,47.96,45.52,47.89,36439500,41.13
2001-04-17,44.10,45.49,43.99,45.46,20507400,39.04
2001-04-16,44.53,44.75,43.91,44.65,14130200,38.35
2001-04-12,43.55,44.70,43.22,44.70,17265300,38.39
2001-04-11,44.40,44.50,42.75,43.27,20147900,37.16
2001-04-10,42.75,45.53,42.60,43.83,26111100,37.64
2001-04-09,41.44,42.40,41.22,42.00,17781300,36.07
2001-04-06,41.55,41.70,40.35,41.17,24653200,35.36
2001-04-05,41.00,42.25,40.60,42.10,23794700,36.16
2001-04-04,39.55,40.90,39.04,39.60,26831300,34.01
2001-04-03,41.55,41.59,39.26,39.68,23599300,34.08
2001-04-02,41.52,42.65,40.88,41.80,24248400,35.90
2001-03-30,41.75,41.92,41.22,41.86,29428100,35.95
2001-03-29,41.30,41.48,40.70,41.40,26964700,35.56
2001-03-28,41.25,41.60,40.80,41.55,26863900,35.69
2001-03-27,40.75,42.24,40.55,41.91,36552300,36.00
2001-03-26,40.50,41.00,40.05,40.23,31143900,34.55
2001-03-23,38.75,39.99,38.15,39.99,45736600,34.35
2001-03-22,38.75,38.81,36.42,37.70,55941400,32.38
2001-03-21,40.05,40.60,38.87,39.00,26840800,33.50
2001-03-20,41.50,42.10,40.00,40.05,22324400,34.40
2001-03-19,40.70,41.62,40.15,41.10,20831800,35.30
2001-03-16,40.40,41.75,40.10,40.60,44851000,34.87
2001-03-15,41.50,41.85,40.70,41.08,24847700,35.28
2001-03-14,40.75,42.25,40.10,41.03,35437100,35.24
2001-03-13,41.50,42.50,40.75,42.33,42939700,36.36
2001-03-12,43.00,43.30,38.60,39.60,45708300,34.01
2001-03-09,45.25,45.37,43.45,43.81,19891300,37.63
2001-03-08,46.15,46.36,45.00,45.87,16572100,39.40
2001-03-07,45.47,46.26,45.47,45.98,13889500,39.49
2001-03-06,46.25,46.60,45.32,45.42,15691600,39.01
2001-03-05,44.75,45.36,44.60,45.08,16671900,38.72
2001-03-02,45.35,45.66,44.52,44.57,21981100,38.14
2001-03-01,45.50,46.07,44.91,45.91,23957800,39.29
2001-02-28,48.00,48.24,45.60,46.50,26553400,39.79
2001-02-27,47.48,48.00,47.00,48.00,22578900,41.08
2001-02-26,47.00,48.01,46.20,47.98,21073600,41.06
2001-02-23,46.55,47.00,45.02,46.18,23368500,39.52
2001-02-22,47.35,47.50,46.06,47.10,22901300,40.31
2001-02-21,47.70,48.45,47.22,47.30,18497500,40.48
2001-02-20,47.20,48.31,47.17,47.69,20032300,40.81
2001-02-16,46.50,47.33,46.26,47.00,16917000,40.22
2001-02-15,46.30,48.10,46.15,47.98,24011600,41.06
2001-02-14,47.16,47.19,46.12,46.26,13239700,39.59
2001-02-13,47.66,47.99,47.13,47.16,14322100,40.36
2001-02-12,45.66,47.82,45.66,47.51,17953200,40.66
2001-02-09,47.14,47.15,45.39,45.66,18478700,39.08
2001-02-08,47.75,48.15,47.03,47.14,17708500,40.34
2001-02-07,47.67,47.80,46.62,46.95,13031100,40.18
2001-02-06,47.85,48.09,47.20,47.60,15962600,40.74
2001-02-05,46.38,48.10,46.05,47.85,21847000,40.95
2001-02-02,46.25,46.90,45.85,46.28,16040500,39.61
2001-02-01,46.50,46.73,45.90,46.23,17586900,39.56
2001-01-31,46.75,46.95,45.56,45.98,21346100,39.35
2001-01-30,44.76,46.27,44.42,46.25,19843100,39.58
2001-01-29,44.87,46.25,44.00,44.38,23027200,37.98
2001-01-26,46.44,46.81,44.56,44.63,26858500,38.19
2001-01-25,46.38,47.19,45.81,45.94,20812100,39.32
2001-01-24,46.50,47.19,45.81,46.31,19145100,39.63
2001-01-23,46.50,47.13,46.13,46.69,21121600,39.96
2001-01-22,46.88,47.38,45.44,45.75,20691900,39.15
2001-01-19,47.81,48.13,46.63,47.00,19360100,40.22
2001-01-18,47.38,48.06,46.63,47.63,19290300,40.76
2001-01-17,48.00,48.50,46.44,46.69,24412000,39.96
2001-01-16,45.69,47.56,45.63,47.38,19758500,40.55
2001-01-12,46.81,46.94,45.00,45.69,16802900,39.10
2001-01-11,45.63,47.00,45.25,46.56,23599100,39.85
2001-01-10,44.13,45.13,43.19,44.69,24805300,38.25
2001-01-09,45.94,46.25,43.75,44.63,20066000,38.19
2001-01-08,47.25,47.25,44.63,45.56,23210900,38.99
2001-01-05,47.75,47.81,46.13,47.31,22790400,40.49
2001-01-04,47.31,48.75,47.13,48.06,26926400,41.13
2001-01-03,44.25,47.94,43.81,47.81,39205800,40.92
2001-01-02,46.75,46.88,42.63,43.75,36837700,37.44
2000-12-29,48.50,48.81,47.63,47.94,10983300,41.03
2000-12-28,48.94,49.19,47.63,48.44,12562000,41.45
2000-12-27,49.19,49.75,48.19,48.19,12231700,41.24
2000-12-26,48.63,49.44,48.06,49.31,9113800,42.06
2000-12-22,48.13,49.38,47.88,48.88,11699900,41.70
2000-12-21,47.56,48.50,47.19,47.88,19675700,40.84
2000-12-20,48.56,49.44,47.44,47.44,20264400,40.47
2000-12-19,51.00,51.44,50.13,50.13,15377800,42.76
2000-12-18,50.56,51.44,50.50,51.00,13941300,43.50
2000-12-15,50.38,51.25,49.25,49.81,35899600,42.49
2000-12-14,52.75,52.81,51.44,51.44,15750200,43.88
2000-12-13,52.81,53.63,52.75,53.00,17563400,45.21
2000-12-12,53.88,55.06,52.31,52.81,25319900,45.05
2000-12-11,55.19,56.19,54.38,55.31,16445000,47.18
2000-12-08,54.50,55.56,54.31,55.19,16858500,47.08
2000-12-07,53.13,54.13,53.13,53.50,10359200,45.64
2000-12-06,53.56,54.13,52.88,53.94,15878700,46.01
2000-12-05,51.75,54.50,51.63,54.13,19991000,46.17
2000-12-04,51.00,51.88,50.81,51.63,11993500,44.04
2000-12-01,50.88,51.44,50.31,51.00,18202900,43.50
2000-11-30,49.25,50.06,47.94,49.56,20149100,42.28
2000-11-29,49.25,50.94,49.00,49.69,12740000,42.39
2000-11-28,49.13,50.47,48.75,49.81,14812300,42.49
2000-11-27,50.13,50.81,49.13,49.13,16086000,41.91
2000-11-24,49.50,49.81,49.06,49.38,6303000,42.12
2000-11-22,50.00,50.06,48.38,48.56,22223500,41.42
2000-11-21,50.06,51.56,50.06,50.75,12194000,43.29
2000-11-20,51.25,51.94,49.88,50.06,14794900,42.70
2000-11-17,52.69,53.44,51.19,51.88,11987700,44.25
2000-11-16,52.25,53.56,52.06,52.63,10313200,44.89
2000-11-15,52.38,53.06,51.56,52.50,12136300,44.78
2000-11-14,51.44,53.13,51.25,52.75,14707500,45.00
2000-11-13,52.00,53.25,50.50,51.44,18458500,43.88
2000-11-10,53.75,54.94,53.25,53.88,12252700,45.96
2000-11-09,54.06,54.88,53.13,54.56,12295100,46.54
2000-11-08,54.88,55.25,54.13,54.56,9482600,46.54
2000-11-07,54.50,55.06,54.25,54.94,9680200,46.86
2000-11-06,53.56,54.56,53.31,54.50,11944700,46.49
2000-11-03,53.81,53.88,52.94,53.31,12062500,45.47
2000-11-02,54.25,55.00,53.50,53.69,14338200,45.80
2000-11-01,54.75,54.94,53.88,54.44,15900200,46.44
2000-10-31,54.13,54.94,53.81,54.81,17172100,46.75
2000-10-30,52.44,54.00,52.25,54.00,18234800,46.06
2000-10-27,52.69,53.19,51.81,52.25,15464000,44.57
2000-10-26,53.00,53.38,51.38,52.13,18670400,44.47
2000-10-25,53.38,53.88,52.13,52.94,29252400,45.16
2000-10-24,50.50,53.38,50.06,53.38,45995300,45.53
2000-10-23,51.63,52.00,49.00,49.75,71299300,42.44
2000-10-20,54.75,55.25,51.63,52.13,18000100,44.47
2000-10-19,55.50,55.94,54.75,55.63,13189000,47.45
2000-10-18,53.75,55.81,52.88,55.50,18415100,47.34
2000-10-17,57.69,57.69,54.94,55.63,16856000,47.45
2000-10-16,57.00,57.88,56.63,57.75,12994200,49.26
2000-10-13,54.63,57.63,54.50,57.00,15552900,48.62
2000-10-12,56.56,57.13,54.00,54.50,17409000,46.49
2000-10-11,56.75,57.69,55.31,56.63,18511200,48.31
2000-10-10,58.75,59.19,57.56,58.06,11007800,49.53
2000-10-09,59.13,59.81,58.44,58.50,9687600,49.90
2000-10-06,59.50,59.94,57.81,59.44,14005500,50.70
2000-10-05,59.13,59.94,58.75,59.75,11778600,50.97
2000-10-04,58.88,59.75,58.63,58.88,11419200,50.23
2000-10-03,58.63,59.88,58.50,59.06,12229500,50.38
2000-10-02,58.00,58.88,57.75,58.50,11895100,49.90
2000-09-29,58.38,58.88,57.69,57.81,10709500,49.31
2000-09-28,59.19,59.75,58.63,59.00,11164700,50.21
2000-09-27,58.19,59.50,57.81,59.44,14682200,50.59
2000-09-26,57.06,58.81,57.06,58.00,14044800,49.36
2000-09-25,57.00,58.31,56.88,58.06,11003200,49.41
2000-09-22,57.88,58.00,55.13,57.31,14249900,48.77
2000-09-21,55.63,57.88,55.56,56.25,10721700,47.87
2000-09-20,56.63,57.06,55.00,56.63,14211900,48.19
2000-09-19,57.56,57.94,56.63,57.00,11888400,48.51
2000-09-18,56.69,58.38,56.63,57.50,12821300,48.93
2000-09-15,58.50,58.63,56.38,56.75,20244200,48.30
2000-09-14,59.19,59.38,58.31,59.00,7924800,50.21
2000-09-13,58.81,59.63,58.56,59.06,7604800,50.26
2000-09-12,59.50,59.75,58.94,59.06,10180000,50.26
2000-09-11,59.50,60.06,58.69,59.69,11777500,50.80
2000-09-08,58.81,60.00,58.25,59.88,10879400,50.96
2000-09-07,58.88,59.19,58.19,59.00,8031500,50.21
2000-09-06,58.94,59.25,58.50,59.00,14609500,50.21
2000-09-05,58.44,58.94,57.81,57.81,9308200,49.20
2000-09-01,59.25,59.69,57.81,58.50,7741000,49.79
2000-08-31,57.25,59.31,57.19,58.63,11900600,49.90
2000-08-30,59.13,59.31,57.13,57.50,10482400,48.93
2000-08-29,59.56,59.94,59.19,59.88,8230700,50.96
2000-08-28,59.50,60.50,59.44,60.00,12556000,51.06
2000-08-25,59.06,59.56,58.88,59.25,8098400,50.42
2000-08-24,58.06,59.56,57.75,58.94,11981300,50.16
2000-08-23,56.25,58.06,56.13,57.94,11312800,49.31
2000-08-22,56.63,56.94,56.06,56.25,8087500,47.87
2000-08-21,56.69,57.06,56.13,56.56,7814200,48.13
2000-08-18,56.19,56.50,55.75,56.19,8319800,47.82
2000-08-17,56.31,57.25,56.00,56.69,10330000,48.25
2000-08-16,57.25,57.25,56.19,56.81,7451700,48.35
2000-08-15,56.75,57.38,56.19,57.25,10792200,48.72
2000-08-14,56.38,57.19,55.81,57.00,7795000,48.51
2000-08-11,56.13,57.38,55.75,56.56,12111100,48.13
2000-08-10,55.88,57.19,55.50,57.00,18241700,48.51
2000-08-09,53.88,56.19,53.63,55.94,21437700,47.61
2000-08-08,53.06,53.81,52.00,53.75,8808200,45.74
2000-08-07,52.13,53.63,52.13,52.63,7729700,44.79
2000-08-04,51.88,53.50,51.19,53.38,9088500,45.43
2000-08-03,53.88,53.88,51.88,52.88,12935400,45.00
2000-08-02,52.44,52.81,51.50,52.00,15445700,44.25
2000-08-01,51.94,52.88,51.81,52.75,13002900,44.89
2000-07-31,51.63,52.88,51.44,51.69,17194200,43.99
2000-07-28,52.50,52.63,50.38,50.94,13406700,43.35
2000-07-27,52.63,53.06,52.25,52.50,13786600,44.68
2000-07-26,53.94,53.94,52.13,52.13,16765300,44.36
2000-07-25,54.00,54.19,53.50,53.56,8467800,45.58
2000-07-24,54.19,54.63,53.63,54.00,9440000,45.96
2000-07-21,54.63,54.75,53.63,54.13,13019700,46.07
2000-07-20,53.19,54.75,52.81,54.31,11220500,46.22
2000-07-19,52.94,53.31,52.56,52.75,9531300,44.89
2000-07-18,53.63,53.75,52.25,52.25,11987500,44.47
2000-07-17,51.56,54.44,51.56,53.69,18369600,45.69
2000-07-14,52.31,52.50,51.50,51.50,11123900,43.83
2000-07-13,53.25,54.00,51.94,52.50,16100500,44.68
2000-07-12,53.88,53.88,52.25,53.75,10783100,45.74
2000-07-11,52.31,53.38,52.06,52.25,12912600,44.47
2000-07-10,51.31,52.63,51.13,52.44,12246700,44.63
2000-07-07,50.75,51.50,50.31,51.31,9937800,43.67
2000-07-06,50.06,51.00,49.81,50.19,9616500,42.71
2000-07-05,52.25,52.25,49.50,49.94,13558000,42.50
2000-07-03,52.50,52.50,51.38,52.00,6604600,44.14
2000-06-30,49.25,53.11,49.06,53.00,19076300,44.99
2000-06-29,50.50,50.50,49.31,49.75,12893000,42.23
2000-06-28,49.75,50.81,49.56,50.55,13246800,42.91
2000-06-27,50.00,50.31,49.06,49.25,9813100,41.80
2000-06-26,49.38,50.06,49.06,49.94,9103300,42.39
2000-06-23,48.69,49.88,48.56,49.88,10195700,42.34
2000-06-22,49.19,50.00,47.94,48.75,15694200,41.38
2000-06-21,50.06,50.38,49.19,49.44,13845200,41.96
2000-06-20,51.94,51.94,50.13,51.00,11161600,43.29
2000-06-19,50.81,51.75,50.00,50.25,9807400,42.65
2000-06-16,52.00,52.19,51.05,51.13,18995100,43.40
2000-06-15,50.50,52.00,50.00,51.88,11984300,44.04
2000-06-14,51.25,51.81,50.31,51.00,10300100,43.29
2000-06-13,50.00,51.56,49.75,51.19,13406400,43.45
2000-06-12,50.00,50.13,48.44,49.88,12246200,42.34
2000-06-09,51.06,51.25,49.25,49.88,10962800,42.34
2000-06-08,51.50,51.63,50.50,50.88,8691800,43.19
2000-06-07,51.13,52.44,51.00,51.38,9976600,43.61
2000-06-06,51.50,51.81,50.56,51.19,7964800,43.45
2000-06-05,52.00,52.25,51.06,51.56,9592300,43.76
2000-06-02,53.31,54.00,51.75,52.75,12014700,44.77
2000-06-01,52.06,53.38,50.75,52.38,12817600,44.46
2000-05-31,51.75,53.31,51.50,52.63,14464600,44.67
2000-05-30,49.81,51.50,49.38,51.25,12945500,43.50
2000-05-26,50.44,50.94,49.31,49.56,8866300,42.07
2000-05-25,50.75,51.81,49.75,50.75,11438500,43.08
2000-05-24,49.00,51.25,49.00,50.75,14942600,43.08
2000-05-23,49.19,50.00,48.94,50.00,12092000,42.44
2000-05-22,51.88,51.88,48.75,50.00,16754600,42.44
2000-05-19,52.13,52.69,51.00,51.88,12893000,44.04
2000-05-18,53.50,54.38,52.88,53.13,12866900,45.10
2000-05-17,53.75,54.38,53.13,53.63,11294900,45.52
2000-05-16,54.81,55.19,54.00,54.25,16931900,46.05
2000-05-15,52.31,54.44,52.25,54.00,13556300,45.83
2000-05-12,50.81,52.63,50.69,52.25,10713800,44.35
2000-05-11,51.50,52.38,50.75,50.94,13437300,43.24
2000-05-10,51.50,52.06,50.06,50.63,15059400,42.97
2000-05-09,52.38,52.69,50.88,52.13,13439400,44.25
2000-05-08,52.13,52.88,51.63,52.44,11676500,44.51
2000-05-05,154.00,160.00,153.50,158.00,20685900,44.70
2000-05-04,157.44,157.50,152.75,154.00,15411000,43.57
2000-05-03,159.50,160.00,154.56,156.06,16594800,44.15
2000-05-02,159.00,161.81,158.19,161.06,12725100,45.57
2000-05-01,159.00,162.00,157.75,159.38,12486600,45.09
2000-04-28,161.38,162.00,156.56,157.25,14133900,44.49
2000-04-27,160.50,161.94,158.19,161.50,20227200,45.69
2000-04-26,166.13,167.94,161.31,163.25,21333300,46.19
2000-04-25,162.25,166.31,160.88,166.00,22854600,46.97
2000-04-24,157.00,163.94,156.31,162.06,24014700,45.85
2000-04-20,156.06,158.50,155.50,158.50,17056800,44.84
2000-04-19,156.06,156.81,154.13,155.50,14150400,44.00
2000-04-18,152.81,157.94,151.94,156.50,25437900,44.28
2000-04-17,144.38,153.25,143.88,152.00,31951500,43.01
2000-04-14,148.00,150.13,143.06,145.75,31645500,41.24
2000-04-13,157.38,157.44,150.00,150.50,25497000,42.58
2000-04-12,162.63,163.25,156.00,156.75,19443000,44.35
2000-04-11,158.31,163.88,157.63,161.63,21002400,45.73
2000-04-10,159.38,161.00,157.88,159.44,14234400,45.11
2000-04-07,157.63,159.81,156.19,158.81,13326600,44.93
2000-04-06,154.19,157.69,154.06,156.88,13791300,44.39
2000-04-05,152.13,155.00,150.69,153.31,21418800,43.38
2000-04-04,158.56,158.88,147.13,154.00,33030000,43.57
2000-04-03,155.25,161.00,155.00,161.00,19182300,45.55
2000-03-31,159.25,159.88,154.75,155.63,23431200,44.03
2000-03-30,162.00,162.50,157.56,158.75,24966900,44.92
2000-03-29,157.38,164.88,157.38,163.00,39131100,46.12
2000-03-28,156.75,158.63,156.00,156.00,21812100,44.14
2000-03-27,157.75,158.75,156.25,157.94,16407600,44.69
2000-03-24,157.63,159.75,155.94,159.06,23076900,45.00
2000-03-23,151.50,160.00,150.94,160.00,31321200,45.27
2000-03-22,150.50,151.94,148.63,150.88,21711600,42.69
2000-03-21,138.75,151.44,138.06,150.50,37144200,42.58
2000-03-20,139.88,141.75,137.63,140.94,15596400,39.88
2000-03-17,138.13,141.44,137.19,139.88,31863000,39.58
2000-03-16,133.69,139.44,133.50,139.00,30004800,39.33
2000-03-15,126.87,134.69,126.25,133.56,25911000,37.79
2000-03-14,129.63,129.75,126.81,127.00,19070400,35.93
2000-03-13,129.00,130.50,127.62,129.44,19260900,36.62
2000-03-10,130.88,134.06,130.00,131.69,20699700,37.26
2000-03-09,130.31,132.00,127.19,129.00,18905100,36.50
2000-03-08,130.25,132.44,129.06,130.31,23915100,36.87
2000-03-07,137.38,137.38,129.63,129.94,29629500,36.76
2000-03-06,139.50,139.50,134.63,137.44,18498600,38.89
2000-03-03,137.25,140.50,137.06,139.38,23763900,39.32
2000-03-02,131.38,136.13,130.88,135.25,19884900,38.15
2000-03-01,133.50,133.88,130.75,131.38,26688900,37.06
2000-02-29,130.63,134.00,130.13,132.38,22575000,37.34
2000-02-28,126.00,132.25,126.00,129.44,27042900,36.51
2000-02-25,129.50,130.94,125.69,126.12,26669400,35.58
2000-02-24,130.31,132.94,126.06,131.00,27618600,36.95
2000-02-23,130.00,132.94,128.38,130.50,21956100,36.81
2000-02-22,126.25,130.00,125.06,129.63,27231000,36.57
2000-02-18,131.00,131.94,124.94,125.12,35327400,35.30
2000-02-17,134.88,135.63,130.00,131.00,28919100,36.95
2000-02-16,136.63,136.94,134.38,135.66,14530800,38.27
2000-02-15,134.00,139.00,133.94,137.50,18823500,38.79
2000-02-14,133.75,135.94,133.56,134.38,14541900,37.91
2000-02-11,135.06,137.31,133.56,133.75,20552400,37.73
2000-02-10,134.56,136.94,133.13,135.44,19167600,38.21
2000-02-09,137.00,137.69,134.06,134.06,16023900,37.82
2000-02-08,136.56,138.44,136.50,137.06,18695100,38.66
2000-02-07,141.69,141.75,135.88,136.50,18285000,38.51
2000-02-04,141.00,143.13,140.50,141.56,18167100,39.93
2000-02-03,135.94,139.81,135.25,139.25,20232000,39.28
2000-02-02,137.13,137.63,134.06,134.06,21820200,37.82
2000-02-01,134.25,137.00,134.00,136.00,27339000,38.37
2000-01-31,134.00,135.94,133.06,134.00,21782700,37.80
2000-01-28,140.31,140.50,133.63,134.00,29846700,37.80
2000-01-27,141.56,141.75,137.06,141.75,19243500,39.99
2000-01-26,140.50,142.19,138.88,141.44,15856800,39.90
2000-01-25,138.06,140.38,137.00,138.50,25387500,39.07
2000-01-24,145.31,145.94,136.44,138.13,27116100,38.97
2000-01-21,147.94,148.25,143.94,144.13,24005400,40.66
2000-01-20,149.06,149.75,142.63,145.94,30759000,41.17
2000-01-19,146.50,150.94,146.25,148.72,14849700,41.95
2000-01-18,149.63,149.63,146.75,148.00,18296700,41.75
2000-01-14,153.38,154.63,149.56,151.00,18480300,42.60
2000-01-13,153.13,154.94,153.00,153.75,14953500,43.37
2000-01-12,151.06,153.25,150.56,152.00,18342300,42.88
2000-01-11,151.00,152.69,150.63,151.50,15123000,42.74
2000-01-10,152.69,154.06,151.13,151.25,15226500,42.67
2000-01-07,148.00,151.88,147.00,151.31,20141400,42.68
2000-01-06,143.13,146.94,142.63,145.67,19873200,41.09
2000-01-05,143.75,147.00,142.56,143.75,27292800,40.55
2000-01-04,147.25,148.00,144.00,144.00,22121400,40.62
2000-01-03,153.00,153.69,149.19,150.00,22069800,42.31
1999-12-31,154.75,155.63,153.81,154.75,5883900,43.65
1999-12-30,157.25,157.25,154.44,155.00,8371800,43.73
1999-12-29,158.00,158.00,156.25,156.56,8920800,44.17
1999-12-28,158.44,158.50,156.06,157.25,11635800,44.36
1999-12-27,157.75,159.50,155.94,159.50,12299700,44.99
1999-12-23,158.88,159.25,156.00,157.50,12055800,44.43
1999-12-22,158.38,159.13,155.13,157.88,18556200,44.54
1999-12-21,153.69,158.25,153.25,157.81,19231800,44.40
1999-12-20,153.25,154.25,151.81,153.27,23141400,43.12
1999-12-17,147.75,154.75,147.63,151.88,63554400,42.73
1999-12-16,146.13,147.63,143.75,147.63,17744100,41.54
1999-12-15,149.88,150.38,144.06,144.31,19654200,40.60
1999-12-14,149.00,150.50,147.88,149.88,23201100,42.17
1999-12-13,147.13,149.25,145.69,148.81,18316500,41.87
1999-12-10,143.56,147.88,143.50,147.44,17184600,41.48
1999-12-09,144.25,144.94,141.13,143.56,19329900,40.39
1999-12-08,138.50,143.00,138.50,141.27,19554000,39.75
1999-12-07,138.50,140.00,136.50,140.00,16982400,39.39
1999-12-06,136.31,138.56,136.00,137.23,10057800,38.61
1999-12-03,135.69,138.88,135.56,136.25,16856100,38.34
1999-12-02,136.13,136.13,133.31,134.69,11134200,37.90
1999-12-01,130.25,134.94,130.06,134.50,16459800,37.84
1999-11-30,131.75,133.00,129.88,130.13,15393000,36.61
1999-11-29,135.00,135.00,132.56,133.13,13299000,37.46
1999-11-26,136.63,137.63,135.63,135.63,5339100,38.16
1999-11-24,137.63,138.38,136.50,136.88,9698400,38.51
1999-11-23,139.63,139.63,137.06,137.63,12345000,38.72
1999-11-22,137.81,140.38,135.75,140.19,15117300,39.44
1999-11-19,139.50,140.25,137.38,137.69,14381100,38.74
1999-11-18,140.00,140.94,137.69,139.38,16229700,39.22
1999-11-17,138.69,141.31,138.06,141.19,17228400,39.73
1999-11-16,135.88,139.69,135.00,139.63,16464600,39.29
1999-11-15,135.25,136.38,134.19,135.50,13169700,38.13
1999-11-12,135.44,135.81,133.25,135.38,11083500,38.09
1999-11-11,134.00,134.56,133.25,134.00,6543300,37.70
1999-11-10,132.63,134.31,131.81,134.00,11080800,37.70
1999-11-09,134.56,134.56,132.50,133.38,10020900,37.53
1999-11-08,133.81,134.69,132.81,134.00,10547700,37.70
1999-11-05,133.19,134.81,133.19,133.75,14066700,37.63
1999-11-04,132.50,133.56,130.50,131.88,13060800,37.11
1999-11-03,132.88,132.94,130.00,131.38,13767000,36.97
1999-11-02,129.69,133.13,128.19,129.00,19021800,36.30
1999-11-01,133.63,134.38,129.25,129.38,20386500,36.40
1999-10-29,134.50,136.31,133.56,135.50,20326200,38.13
1999-10-28,129.88,133.81,129.50,133.00,27043500,37.42
1999-10-27,125.62,128.44,125.31,128.44,12946800,36.14
1999-10-26,125.94,127.25,124.94,125.62,18679200,35.35
1999-10-25,124.62,125.94,123.62,125.25,13695900,35.24
1999-10-22,123.50,126.19,123.44,125.62,17116200,35.35
1999-10-21,120.69,123.62,119.00,123.25,15426000,34.68
1999-10-20,118.75,121.94,118.56,121.62,14196600,34.22
1999-10-19,119.50,120.37,117.94,118.06,17014200,33.22
1999-10-18,115.50,117.62,114.62,117.62,19200900,33.09
1999-10-15,118.00,118.00,115.50,115.75,25814700,32.57
1999-10-14,119.37,120.25,117.12,120.12,20453100,33.80
1999-10-13,120.81,121.50,119.12,119.56,14658900,33.64
1999-10-12,122.62,122.81,120.87,121.37,16737900,34.15
1999-10-11,123.69,124.44,123.12,123.12,9805200,34.64
1999-10-08,122.87,125.19,121.62,124.75,22095000,35.10
1999-10-07,123.37,124.19,121.56,121.87,15412200,34.29
1999-10-06,121.12,124.00,121.12,123.69,19178700,34.80
1999-10-05,119.69,122.75,119.31,120.94,20768400,34.03
1999-10-04,118.19,120.06,118.19,120.06,14580900,33.78
1999-10-01,117.87,118.12,116.37,117.37,16123500,33.02
1999-09-30,117.12,119.94,115.37,118.56,20417100,33.36
1999-09-29,117.69,118.94,116.37,116.44,15132600,32.76
1999-09-28,119.50,119.75,115.25,118.37,16005600,33.31
1999-09-27,119.00,121.06,118.69,120.00,14710200,33.67
1999-09-24,115.75,118.75,115.62,118.00,16693800,33.10
1999-09-23,119.50,119.94,116.56,116.75,14706000,32.75
1999-09-22,119.25,119.87,117.37,119.00,13724400,33.38
1999-09-21,121.06,121.12,118.06,119.25,14889300,33.46
1999-09-20,121.12,122.50,120.31,122.00,15647400,34.23
1999-09-17,118.50,120.00,118.12,120.00,17870700,33.67
1999-09-16,116.50,117.81,115.12,117.25,11260200,32.89
1999-09-15,117.94,118.69,115.94,116.00,11089200,32.54
1999-09-14,117.94,117.94,115.81,116.75,9953100,32.75
1999-09-13,118.50,118.81,117.62,118.56,8356800,33.26
1999-09-10,120.00,120.87,118.69,119.19,12069300,33.44
1999-09-09,120.87,120.94,118.00,119.75,12287700,33.60
1999-09-08,119.00,121.00,118.75,120.87,19507200,33.91
1999-09-07,117.56,119.81,117.56,119.81,17170500,33.61
1999-09-03,115.50,116.87,113.37,116.41,12813900,32.66
1999-09-02,112.62,113.44,111.37,112.94,11486400,31.68
1999-09-01,112.75,113.75,111.94,113.69,11109900,31.90
1999-08-31,114.50,115.25,112.00,112.31,13486200,31.51
1999-08-30,116.06,116.50,114.00,114.25,10681200,32.05
1999-08-27,118.87,118.94,116.37,116.56,12129000,32.70
1999-08-26,118.62,119.50,118.44,118.94,14961000,33.37
1999-08-25,117.06,119.69,116.87,119.31,14203800,33.47
1999-08-24,115.62,117.87,115.56,116.62,14369100,32.72
1999-08-23,113.00,116.56,113.00,116.56,13814700,32.70
1999-08-20,111.25,112.94,110.75,112.81,10501200,31.65
1999-08-19,110.75,111.12,109.69,111.00,12038700,31.14
1999-08-18,111.87,112.56,110.94,111.69,12783600,31.33
1999-08-17,110.87,111.69,109.94,111.44,11170200,31.26
1999-08-16,108.37,109.81,108.19,109.81,8731800,30.81
1999-08-13,106.12,108.44,106.00,107.75,10838100,30.23
1999-08-12,106.44,106.62,105.06,105.06,10111200,29.47
1999-08-11,105.31,107.00,105.06,106.06,12819300,29.75
1999-08-10,104.62,106.00,102.56,104.87,15316200,29.42
1999-08-09,106.44,106.87,104.87,105.06,11532000,29.47
1999-08-06,108.12,108.94,106.12,107.00,13689900,30.02
1999-08-05,107.00,109.69,105.00,109.56,14931000,30.74
1999-08-04,107.62,109.94,106.62,106.75,10833600,29.95
1999-08-03,108.25,108.94,106.62,107.87,12488400,30.26
1999-08-02,108.06,109.94,107.62,107.87,12430200,30.26
1999-07-30,111.81,112.31,108.69,109.00,12722700,30.58
1999-07-29,113.00,113.00,110.06,112.00,13572600,31.42
1999-07-28,116.00,116.00,113.75,114.00,9525300,31.98
1999-07-27,115.00,116.87,113.81,116.25,10784400,32.61
1999-07-26,114.56,115.81,113.81,114.00,10066200,31.98
1999-07-23,115.00,116.06,113.94,115.19,9412200,32.32
1999-07-22,116.62,117.81,114.44,115.00,13409700,32.26
1999-07-21,117.06,117.87,116.12,116.94,9894600,32.81
1999-07-20,119.44,119.56,117.31,117.56,12299400,32.98
1999-07-19,119.00,120.00,118.00,120.00,15404100,33.67
1999-07-16,117.44,119.00,117.19,118.87,13874700,33.35
1999-07-15,116.50,117.56,116.25,117.56,13353600,32.98
1999-07-14,115.81,116.37,114.62,115.81,10432200,32.49
1999-07-13,114.25,115.81,114.19,115.56,9468300,32.42
1999-07-12,117.25,117.31,114.69,115.37,16194300,32.37
1999-07-09,117.00,117.87,115.94,117.12,17329200,32.86
1999-07-08,116.75,118.06,115.37,117.00,23141700,32.82
1999-07-07,114.44,118.75,114.12,117.94,23844300,33.09
1999-07-06,111.87,115.00,111.87,113.94,13841100,31.97
1999-07-02,111.75,112.94,111.19,112.69,9648600,31.52
1999-07-01,112.06,112.31,110.81,111.50,13686300,31.18
1999-06-30,109.00,113.00,107.25,113.00,21864900,31.60
1999-06-29,106.81,109.69,106.12,109.69,14148900,30.68
1999-06-28,105.19,106.62,105.19,106.19,11577900,29.70
1999-06-25,107.31,107.44,103.81,104.44,11537100,29.21
1999-06-24,104.44,107.25,103.19,106.75,18453900,29.86
1999-06-23,105.37,106.25,103.81,105.81,11066100,29.59
1999-06-22,105.50,106.87,105.00,105.87,8679300,29.61
1999-06-21,107.69,107.69,105.00,105.56,12026100,29.52
1999-06-18,108.06,108.44,107.25,107.56,16305000,30.08
1999-06-17,106.25,108.69,106.19,108.44,10931700,30.33
1999-06-16,105.06,107.75,105.06,106.81,16950900,29.87
1999-06-15,103.19,105.56,103.00,104.19,13116300,29.14
1999-06-14,101.06,104.00,101.00,103.75,14094600,29.02
1999-06-11,101.00,102.62,100.19,101.34,15878400,28.34
1999-06-10,102.00,102.06,99.81,101.00,15315900,28.25
1999-06-09,102.31,102.94,102.00,102.69,9518700,28.72
1999-06-08,103.81,103.94,101.75,102.37,10819500,28.63
1999-06-07,104.00,105.25,103.44,104.44,8984100,29.21
1999-06-04,103.25,105.00,102.75,104.87,11672400,29.33
1999-06-03,103.06,103.50,102.06,102.87,12169200,28.77
1999-06-02,102.69,102.94,100.25,102.06,15300900,28.54
1999-06-01,102.12,103.56,100.75,102.56,13890300,28.68
1999-05-28,100.50,104.19,100.37,101.69,15340800,28.44
1999-05-27,103.00,103.00,100.25,100.69,15268800,28.16
1999-05-26,103.50,103.56,101.50,103.12,19271400,28.84
1999-05-25,104.06,105.00,102.06,102.37,15850800,28.63
1999-05-24,105.12,105.44,102.56,103.50,15109500,28.95
1999-05-21,106.62,107.25,104.00,104.12,17830500,29.12
1999-05-20,108.25,109.31,106.19,106.44,12450300,29.77
1999-05-19,105.37,108.25,105.25,108.00,13358400,30.20
1999-05-18,106.19,106.37,102.56,104.25,16187400,29.16
1999-05-17,105.44,106.69,104.56,106.25,11924700,29.72
1999-05-14,107.50,107.87,104.87,105.94,19541700,29.63
1999-05-13,110.94,111.31,109.00,109.31,9354000,30.57
1999-05-12,110.69,110.69,108.25,110.19,15320400,30.82
1999-05-11,109.87,111.75,108.75,110.94,14429100,31.03
1999-05-10,109.69,110.87,108.06,108.75,11573700,30.41
1999-05-07,108.37,110.50,108.37,109.94,17397300,30.75
1999-05-06,109.94,110.87,106.12,108.25,20683500,30.27
1999-05-05,104.94,109.62,104.94,109.00,18669000,30.48
1999-05-04,105.00,105.56,103.37,104.94,20111400,29.35
1999-05-03,105.44,106.12,103.25,105.62,16569900,29.54
1999-04-30,109.50,110.25,103.69,105.37,29040600,29.47
1999-04-29,111.00,111.44,106.12,107.62,16403100,30.10
1999-04-28,111.12,112.87,110.62,111.50,12190200,31.18
1999-04-27,114.06,114.94,111.31,112.50,13893300,31.46
1999-04-26,113.12,113.50,111.25,113.50,11337900,31.74
1999-04-23,112.37,114.37,112.25,112.87,10973100,31.57
1999-04-22,114.87,114.87,111.56,113.25,14897100,31.67
1999-04-21,109.19,113.56,108.50,113.56,17934900,31.76
1999-04-20,104.50,109.56,103.87,109.31,22709100,30.57
1999-04-19,111.25,112.12,100.50,104.75,30260400,29.30
1999-04-16,111.75,112.19,109.94,111.25,15313200,31.11
1999-04-15,113.50,113.81,110.19,112.50,19743300,31.46
1999-04-14,116.87,117.06,114.00,114.06,14847300,31.90
1999-04-13,114.00,117.44,114.00,116.94,19464900,32.71
1999-04-12,110.62,116.50,110.62,116.50,17385300,32.58
1999-04-09,113.87,114.44,111.81,112.19,13137300,31.38
1999-04-08,113.62,114.50,112.44,113.87,14628300,31.85
1999-04-07,114.12,114.50,111.62,114.50,13308300,32.02
1999-04-06,113.87,114.25,112.25,113.31,13952400,31.69
1999-04-05,112.50,114.81,112.44,114.62,11783400,32.06
1999-04-01,111.00,112.44,110.56,111.62,12029400,31.22
1999-03-31,114.00,114.19,110.37,110.62,16280700,30.94
1999-03-30,111.75,113.81,110.62,113.31,15262800,31.69
1999-03-29,108.00,112.37,108.00,112.00,15297300,31.32
1999-03-26,108.69,108.87,107.25,107.81,9156300,30.15
1999-03-25,107.69,109.37,107.56,108.50,13255500,30.34
1999-03-24,106.56,107.19,105.75,106.75,12387000,29.86
1999-03-23,110.56,110.56,106.06,106.56,15915900,29.80
1999-03-22,111.25,111.81,110.37,110.37,11243400,30.87
1999-03-19,111.44,112.94,111.25,112.00,27932700,31.32
1999-03-18,108.00,110.31,107.87,110.00,13342800,30.76
1999-03-17,110.00,110.00,107.81,108.44,14110500,30.33
1999-03-16,110.12,110.31,109.19,110.00,13944300,30.76
1999-03-15,108.00,110.25,108.00,110.12,18453600,30.80
1999-03-12,107.62,108.69,107.06,107.37,18724800,30.03
1999-03-11,106.56,107.75,105.87,107.06,16210800,29.94
1999-03-10,106.19,106.44,104.87,105.75,23152500,29.58
1999-03-09,104.31,107.19,104.12,106.00,19272300,29.65
1999-03-08,103.94,105.37,103.62,104.81,20843700,29.31
1999-03-05,102.00,103.87,101.87,103.69,16903500,29.00
1999-03-04,98.94,100.62,98.75,100.50,13505100,28.11
1999-03-03,99.00,100.12,97.56,98.75,15187200,27.52
1999-03-02,101.44,101.75,98.56,99.31,12515100,27.68
1999-03-01,100.12,101.56,98.50,100.94,13117800,28.13
1999-02-26,101.00,101.44,98.81,100.31,15612000,27.95
1999-02-25,100.62,101.62,98.06,100.37,18396300,27.97
1999-02-24,103.00,104.44,100.69,101.00,13795200,28.15
1999-02-23,103.50,104.50,102.12,103.00,14480100,28.70
1999-02-22,100.37,104.00,100.19,104.00,17642400,28.98
1999-02-19,100.44,101.44,99.87,100.37,13081200,27.97
1999-02-18,100.00,101.37,98.44,100.62,12742500,28.04
1999-02-17,98.25,101.37,98.00,99.31,14055600,27.68
1999-02-16,98.56,99.94,97.31,99.00,12843000,27.59
1999-02-12,99.81,99.81,96.31,97.62,14508600,27.21
1999-02-11,97.94,100.12,97.31,100.00,11700900,27.87
1999-02-10,95.75,98.62,95.75,97.94,12958800,27.29
1999-02-09,97.00,97.87,95.81,96.00,12681900,26.75
1999-02-08,98.19,98.87,96.75,97.56,13485600,27.19
1999-02-05,99.69,100.12,96.50,98.00,20313000,27.31
1999-02-04,102.94,103.50,99.75,100.12,14165400,27.90
1999-02-03,101.62,104.69,101.37,102.87,14149200,28.67
1999-02-02,102.00,102.31,99.69,102.00,14113800,28.43
1999-02-01,104.94,104.94,102.12,102.19,13829700,28.48
1999-01-29,103.50,105.00,102.25,104.87,16677900,29.23
1999-01-28,101.75,104.19,101.75,103.44,13235700,28.83
1999-01-27,102.87,103.00,101.50,101.50,13367400,28.29
1999-01-26,100.50,102.12,99.94,102.00,14510100,28.43
1999-01-25,98.00,101.37,98.00,100.50,13832700,28.01
1999-01-22,98.81,99.81,97.37,97.87,14529000,27.27
1999-01-21,100.37,101.25,99.00,99.31,14646000,27.68
1999-01-20,101.81,102.19,99.37,100.37,18061800,27.97
1999-01-19,101.00,101.75,99.56,101.44,14940900,28.27
1999-01-15,98.87,100.94,98.37,100.75,17970900,28.08
1999-01-14,97.00,98.25,96.31,97.06,15182700,27.05
1999-01-13,95.00,98.50,94.06,96.56,21121500,26.91
1999-01-12,99.50,100.25,97.12,97.75,16115700,27.24
1999-01-11,101.00,102.37,98.81,99.69,17915700,27.78
1999-01-08,102.87,103.56,100.37,102.37,15360300,28.53
1999-01-07,103.12,103.94,101.94,102.94,12282300,28.69
1999-01-06,103.12,104.87,102.69,104.69,15463200,29.18
1999-01-05,100.56,102.94,100.12,102.69,12623100,28.62
1999-01-04,101.37,103.50,99.50,100.56,17089800,28.02
1998-12-31,102.06,102.69,100.56,102.00,12031800,28.43
1998-12-30,103.50,103.94,101.87,102.31,8093400,28.51
1998-12-29,101.81,103.94,101.44,103.25,8083500,28.77
1998-12-28,101.50,102.25,100.81,101.69,6977400,28.24
1998-12-24,101.37,102.00,100.87,100.94,4133400,28.03
1998-12-23,99.06,101.69,99.06,101.37,11952300,28.15
1998-12-22,98.12,99.25,97.69,99.06,9721500,27.51
1998-12-21,96.87,99.50,96.87,98.37,15652500,27.32
1998-12-18,94.25,97.00,94.12,96.87,26312100,26.90
1998-12-17,91.69,94.31,91.69,94.31,15470400,26.19
1998-12-16,93.19,93.19,91.56,92.00,16099200,25.55
1998-12-15,88.06,93.50,88.06,93.12,26089500,25.86
1998-12-14,88.25,88.75,86.19,86.81,14426400,24.11
1998-12-11,88.37,89.25,86.69,89.06,15884100,24.73
1998-12-10,90.12,90.12,88.31,88.44,11788800,24.56
1998-12-09,90.25,91.00,89.37,90.00,12143700,25.00
1998-12-08,89.87,90.81,89.06,90.44,14640300,25.12
1998-12-07,90.31,91.56,90.12,90.81,10176900,25.22
1998-12-04,89.06,90.37,89.00,90.12,13039200,25.03
1998-12-03,89.50,90.50,88.00,88.06,13175100,24.46
1998-12-02,90.12,91.19,89.56,90.94,12185700,25.26
1998-12-01,89.56,91.56,89.12,91.12,14306700,25.31
1998-11-30,91.56,92.12,90.37,90.37,12304200,25.10
1998-11-27,92.94,93.06,92.25,92.31,5147400,25.64
1998-11-25,93.81,94.44,92.75,93.19,9226500,25.88
1998-11-24,93.75,94.56,93.56,94.25,11376000,26.18
1998-11-23,92.69,94.62,92.69,94.62,14054400,26.28
1998-11-20,92.62,92.75,91.75,92.69,15292500,25.74
1998-11-19,91.94,92.87,91.31,92.56,13889400,25.71
1998-11-18,89.87,92.00,89.25,91.75,13089000,25.48
1998-11-17,90.00,92.00,89.56,90.00,15486000,25.00
1998-11-16,88.81,90.56,88.81,90.44,12202500,25.12
1998-11-13,87.37,88.87,87.19,88.19,9956100,24.49
1998-11-12,87.12,88.06,86.12,86.62,10614900,24.06
1998-11-11,89.25,90.06,86.87,87.19,12951600,24.21
1998-11-10,88.75,90.50,88.62,89.06,12058200,24.73
1998-11-09,90.44,90.44,88.25,88.75,12111600,24.65
1998-11-06,90.56,91.19,90.06,90.37,12484200,25.10
1998-11-05,88.31,90.81,88.00,90.81,14455200,25.22
1998-11-04,89.06,90.00,88.22,88.75,15460500,24.65
1998-11-03,87.50,89.44,87.44,88.50,12571800,24.58
1998-11-02,87.62,89.00,87.25,87.37,12238500,24.26
1998-10-30,87.75,88.94,87.06,87.50,16658700,24.30
1998-10-29,84.94,86.94,84.06,86.81,12000300,24.11
1998-10-28,85.44,85.81,84.31,84.94,13141200,23.59
1998-10-27,87.81,87.81,85.12,85.50,16289400,23.75
1998-10-26,85.87,87.75,85.62,85.87,14282400,23.85
1998-10-23,85.81,86.81,85.44,86.56,12894900,24.04
1998-10-22,84.06,86.75,82.62,86.50,18213000,24.02
1998-10-21,83.00,84.75,82.50,83.87,15553200,23.29
1998-10-20,83.94,85.62,81.87,82.25,22150500,22.84
1998-10-19,82.87,84.12,82.69,83.37,14700300,23.15
1998-10-16,83.25,84.25,82.37,83.81,31614600,23.28
1998-10-15,77.31,82.94,76.69,82.00,25329300,22.77
1998-10-14,76.19,78.75,75.69,77.62,20385300,21.56
1998-10-13,74.31,76.37,73.75,76.12,19144200,21.14
1998-10-12,74.50,75.37,73.50,74.06,22144200,20.57
1998-10-09,72.00,72.50,69.25,72.50,34904400,20.13
1998-10-08,73.06,73.94,69.00,71.56,46694100,19.87
1998-10-07,74.62,75.81,71.25,75.00,24980100,20.83
1998-10-06,75.50,75.94,72.25,73.75,22161900,20.48
1998-10-05,74.69,74.75,70.37,73.00,30903000,20.27
1998-10-02,74.87,75.44,70.62,75.37,42531900,20.93
1998-10-01,78.06,78.44,74.62,75.56,29801700,20.98
1998-09-30,82.00,82.06,78.50,79.56,20193300,22.10
1998-09-29,84.31,84.31,81.31,82.87,15661500,23.01
1998-09-28,83.56,84.94,82.75,83.56,15905100,23.21
1998-09-25,80.25,83.94,80.00,83.06,19488300,22.98
1998-09-24,82.50,83.94,80.19,81.75,21726900,22.62
1998-09-23,81.00,84.25,80.44,84.06,22077600,23.26
1998-09-22,80.50,80.62,79.25,79.87,15404400,22.10
1998-09-21,75.25,79.37,75.12,79.25,20469600,21.93
1998-09-18,78.12,78.37,77.00,77.87,23945100,21.55
1998-09-17,77.62,79.00,77.37,78.25,19206000,21.65
1998-09-16,81.12,81.50,78.37,79.87,35243100,22.10
1998-09-15,78.37,78.44,76.50,78.06,23133600,21.60
1998-09-14,79.94,80.87,78.75,79.12,22624200,21.89
1998-09-11,76.44,79.81,75.25,79.25,26205600,21.93
1998-09-10,77.75,78.44,75.12,77.06,33126600,21.32
1998-09-09,82.00,83.25,79.50,80.19,21682500,22.19
1998-09-08,82.00,82.25,78.37,81.87,28976400,22.66
1998-09-04,79.00,79.44,72.62,75.87,32088900,20.99
1998-09-03,79.31,79.87,77.00,77.75,30344100,21.52
1998-09-02,83.44,84.25,80.06,80.37,20958900,22.24
1998-09-01,81.00,84.50,78.00,82.69,32915400,22.88
1998-08-31,85.94,86.44,80.00,80.00,29261100,22.14
1998-08-28,86.81,87.94,84.75,85.87,26559300,23.76
1998-08-27,89.12,89.44,85.31,86.56,25113600,23.95
1998-08-26,89.56,90.87,88.62,90.44,13203000,25.03
1998-08-25,90.19,91.69,89.31,90.31,11915700,24.99
1998-08-24,89.50,90.19,89.06,89.75,11147400,24.84
1998-08-21,89.75,89.81,87.06,89.62,17678100,24.80
1998-08-20,90.31,91.56,90.19,90.44,10938000,25.03
1998-08-19,91.19,91.94,90.56,91.25,10718700,25.25
1998-08-18,89.37,91.31,89.37,90.75,12877500,25.11
1998-08-17,87.06,89.44,86.50,89.31,14268600,24.71
1998-08-14,87.94,89.44,86.62,87.44,14112300,24.20
1998-08-13,88.94,89.87,87.87,87.87,12845100,24.32
1998-08-12,88.50,89.62,87.81,89.37,13018800,24.73
1998-08-11,86.25,87.50,85.69,87.31,16846200,24.16
1998-08-10,88.06,89.19,87.50,87.81,10573800,24.30
1998-08-07,89.94,90.31,87.75,88.12,15491700,24.38
1998-08-06,86.75,89.19,86.69,88.81,16377600,24.58
1998-08-05,85.94,88.44,85.50,86.75,24063300,24.01
1998-08-04,90.69,90.69,85.44,85.44,22959900,23.64
1998-08-03,88.69,91.06,88.62,89.50,13229100,24.77
1998-07-31,91.31,92.69,88.06,89.44,17604600,24.75
1998-07-30,90.25,91.94,90.06,91.31,12618000,25.27
1998-07-29,91.50,91.75,89.25,89.50,12239400,24.77
1998-07-28,91.69,92.25,89.62,90.81,15168900,25.13
1998-07-27,91.00,92.75,90.37,92.00,13038900,25.46
1998-07-24,90.81,92.25,89.87,91.69,16593600,25.37
1998-07-23,91.06,91.56,89.81,90.00,14278500,24.90
1998-07-22,92.12,92.37,90.50,91.37,27483300,25.28
1998-07-21,95.62,96.00,92.19,92.94,15714300,25.72
1998-07-20,96.56,96.62,94.62,95.50,12813600,26.43
1998-07-17,96.00,96.87,95.81,96.69,14454000,26.76
1998-07-16,94.50,96.25,94.25,95.75,13664400,26.50
1998-07-15,94.87,95.06,93.56,94.06,14076300,26.03
1998-07-14,93.75,95.37,93.69,95.06,13654500,26.31
1998-07-13,95.00,95.00,93.56,93.56,14970600,25.89
1998-07-10,94.31,94.31,93.00,93.81,15665100,25.96
1998-07-09,93.19,96.19,93.12,94.12,16084800,26.04
1998-07-08,93.00,93.37,92.31,93.31,12421800,25.82
1998-07-07,92.19,93.50,92.00,92.62,12386100,25.63
1998-07-06,90.62,92.12,90.44,91.87,8689500,25.42
1998-07-02,91.19,91.25,90.44,90.94,6412800,25.08
1998-07-01,91.69,91.87,90.06,91.19,13235400,25.15
1998-06-30,90.94,92.00,90.37,90.87,14156400,25.06
1998-06-29,90.56,91.75,90.50,90.87,9311700,25.06
1998-06-26,89.94,90.44,89.62,90.06,8301000,24.84
1998-06-25,89.75,90.12,89.19,89.75,10960800,24.75
1998-06-24,88.00,90.25,87.62,89.81,13860600,24.77
1998-06-23,87.00,88.31,86.62,88.12,10459800,24.30
1998-06-22,86.87,87.56,86.06,86.12,10782300,23.75
1998-06-19,87.94,88.69,86.69,87.00,20469900,24.00
1998-06-18,87.44,88.37,87.19,87.94,12705300,24.25
1998-06-17,86.19,88.00,86.00,87.56,18631500,24.15
1998-06-16,84.44,85.37,84.06,85.25,14512500,23.51
1998-06-15,84.75,86.12,83.75,83.87,14454600,23.13
1998-06-12,84.00,85.62,83.69,85.25,15249900,23.51
1998-06-11,85.00,85.37,83.62,84.19,12916200,23.22
1998-06-10,84.25,86.81,84.19,85.25,16577700,23.51
1998-06-09,84.06,85.19,83.87,84.81,8896200,23.39
1998-06-08,84.75,85.06,84.25,84.44,9100500,23.29
1998-06-05,83.62,84.81,82.87,84.75,11988900,23.37
1998-06-04,81.31,83.44,80.87,83.44,12337500,23.01
1998-06-03,82.62,82.87,81.25,81.31,10556700,22.43
1998-06-02,83.37,83.69,82.31,82.75,10388100,22.82
1998-06-01,83.37,83.94,82.06,82.87,10706100,22.86
1998-05-29,84.75,84.94,82.56,83.37,11784900,22.99
1998-05-28,83.62,84.81,82.81,84.37,11053800,23.27
1998-05-27,82.44,84.06,81.69,83.75,15127200,23.10
1998-05-26,85.56,85.87,82.62,82.81,10592100,22.84
1998-05-22,86.00,86.25,84.75,85.00,7936500,23.44
1998-05-21,85.69,86.25,85.50,85.94,18189300,23.70
1998-05-20,83.56,85.81,83.56,85.69,16671600,23.63
1998-05-19,82.87,83.94,82.62,82.87,10395600,22.86
1998-05-18,82.62,83.25,81.00,82.50,11537400,22.75
1998-05-15,83.69,84.56,82.44,82.62,15573600,22.79
1998-05-14,84.56,85.31,84.00,84.12,11680800,23.20
1998-05-13,83.87,85.06,83.44,84.62,10092300,23.34
1998-05-12,83.19,83.56,81.94,83.44,9823500,23.01
1998-05-11,83.81,84.19,82.31,83.19,9740700,22.94
1998-05-08,82.50,84.50,82.44,83.19,11627700,22.94
1998-05-07,83.19,83.25,81.75,81.87,9861300,22.58
1998-05-06,83.75,84.19,82.94,83.06,10481100,22.91
1998-05-05,84.62,84.87,83.12,83.31,9133800,22.98
1998-05-04,85.44,86.00,84.31,84.37,8495100,23.27
1998-05-01,85.44,85.69,84.56,85.00,7771500,23.44
1998-04-30,83.44,85.87,83.25,85.19,14135100,23.50
1998-04-29,82.50,83.44,81.50,82.31,10611000,22.70
1998-04-28,83.12,83.44,80.69,81.12,13053300,22.37
1998-04-27,83.00,83.50,81.62,82.44,14547300,22.74
1998-04-24,84.50,85.44,83.00,83.87,12959400,23.13
1998-04-23,84.62,85.50,84.19,84.44,9752700,23.29
1998-04-22,86.31,86.44,85.00,85.19,9612000,23.50
1998-04-21,85.12,86.56,84.69,86.06,12447000,23.74
1998-04-20,87.12,87.19,85.75,86.12,12054900,23.75
1998-04-17,86.06,87.31,85.00,87.25,13181700,24.06
1998-04-16,86.81,86.81,85.37,85.62,9895800,23.61
1998-04-15,86.44,87.44,85.31,86.56,9293100,23.87
1998-04-14,87.12,87.72,86.44,86.62,10405800,23.89
1998-04-13,85.62,87.06,84.81,86.81,11501100,23.94
1998-04-09,86.94,87.56,86.06,86.50,9173700,23.86
1998-04-08,87.25,87.87,86.12,86.12,11220600,23.75
1998-04-07,86.56,87.25,86.50,87.12,12419100,24.03
1998-04-06,88.25,88.62,86.81,86.81,13071600,23.94
1998-04-03,89.00,89.44,87.06,87.37,17406900,24.10
1998-04-02,87.19,88.25,87.00,87.75,15637200,24.20
1998-04-01,85.75,86.94,85.31,86.44,13458000,23.84
1998-03-31,85.56,87.62,85.56,86.19,14972100,23.77
1998-03-30,83.69,85.56,83.69,85.31,12570600,23.53
1998-03-27,83.50,84.44,83.00,83.50,14963400,23.03
1998-03-26,81.56,83.06,81.56,82.44,10450200,22.74
1998-03-25,83.19,83.44,81.06,82.00,12539100,22.62
1998-03-24,81.12,82.81,80.94,82.62,12792900,22.79
1998-03-23,81.00,81.44,80.25,80.44,9990600,22.19
1998-03-20,80.50,81.69,79.87,81.62,20390700,22.51
1998-03-19,79.75,80.12,79.69,80.06,10361400,22.08
1998-03-18,79.87,80.00,79.31,79.69,8440500,21.98
1998-03-17,79.62,80.00,79.19,80.00,10389300,22.06
1998-03-16,78.87,79.56,78.69,79.37,9789900,21.89
1998-03-13,78.75,78.94,77.50,78.31,11064600,21.60
1998-03-12,78.87,79.25,78.69,79.19,11693400,21.84
1998-03-11,78.87,79.25,78.44,79.00,8853000,21.79
1998-03-10,79.19,79.37,78.31,78.75,9523200,21.72
1998-03-09,78.00,79.06,77.87,78.50,12925200,21.65
1998-03-06,76.50,78.44,76.50,78.25,14826900,21.58
1998-03-05,75.31,76.81,75.25,76.37,11801700,21.06
1998-03-04,76.87,76.94,75.94,76.31,9822000,20.96
1998-03-03,76.44,77.44,76.37,77.25,13338000,21.22
1998-03-02,77.75,77.75,75.87,76.56,16446300,21.03
1998-02-27,76.50,77.81,76.50,77.75,11699100,21.36
1998-02-26,76.37,77.25,76.06,77.00,10743900,21.15
1998-02-25,77.25,77.56,76.75,77.12,10719300,21.19
1998-02-24,77.37,77.50,76.56,76.75,10972500,21.09
1998-02-23,78.12,78.25,77.31,77.69,9719700,21.34
1998-02-20,77.81,78.37,77.12,78.19,12274800,21.48
1998-02-19,78.06,78.25,77.62,77.81,8886900,21.38
1998-02-18,78.06,78.94,78.00,78.44,9710100,21.55
1998-02-17,78.44,78.87,78.00,78.06,10308900,21.44
1998-02-13,78.06,78.25,77.56,77.81,8802300,21.38
1998-02-12,77.75,78.94,76.69,78.50,16416300,21.57
1998-02-11,77.69,78.56,77.56,78.44,7960200,21.55
1998-02-10,77.06,78.69,76.81,77.50,12823500,21.29
1998-02-09,77.81,77.87,76.44,77.06,8718900,21.17
1998-02-06,77.00,78.12,76.87,77.69,10602900,21.34
1998-02-05,77.12,77.44,76.31,76.69,12590100,21.07
1998-02-04,77.00,77.81,76.87,76.87,14422800,21.12
1998-02-03,77.00,77.87,77.00,77.56,15395700,21.31
1998-02-02,78.25,78.62,77.06,78.56,20531400,21.58
1998-01-30,77.06,77.56,76.44,77.50,11328300,21.29
1998-01-29,76.25,77.87,76.12,77.12,18073500,21.19
1998-01-28,76.56,76.87,75.69,76.25,12773100,20.95
1998-01-27,74.94,77.12,74.81,76.25,18016800,20.95
1998-01-26,74.94,75.31,74.00,74.69,12116400,20.52
1998-01-23,75.56,75.87,73.62,74.06,15291000,20.35
1998-01-22,74.94,75.25,74.12,75.19,15117300,20.66
1998-01-21,75.19,76.00,75.00,75.56,15483600,20.76
1998-01-20,73.37,75.94,73.31,75.56,13985700,20.76
1998-01-16,73.69,74.81,73.06,73.37,17347200,20.16
1998-01-15,74.00,74.25,72.69,72.69,10175700,19.97
1998-01-14,74.75,74.87,73.94,74.37,11543100,20.43
1998-01-13,74.44,74.87,73.69,74.69,14076900,20.52
1998-01-12,70.50,74.62,70.25,74.44,21765000,20.45
1998-01-09,73.94,74.06,71.00,72.44,15596700,19.90
1998-01-08,74.56,75.31,74.06,74.25,11493600,20.40
1998-01-07,73.56,74.94,73.44,74.94,10015500,20.59
1998-01-06,74.56,75.19,74.00,74.31,12362400,20.41
1998-01-05,74.44,75.37,74.25,75.31,16929600,20.69
1998-01-02,73.31,74.06,72.00,74.00,9387300,20.33
1997-12-31,74.31,74.37,73.00,73.37,8075400,20.16
1997-12-30,73.87,74.37,73.25,74.37,9931800,20.43
1997-12-29,71.87,72.50,71.69,72.44,9243000,19.90
1997-12-26,71.06,71.56,70.81,70.81,6290700,19.37
1997-12-24,72.00,72.25,71.06,71.06,6964200,19.44
1997-12-23,73.62,73.81,71.06,71.06,10447800,19.44
1997-12-22,73.56,74.31,72.56,73.87,10591200,20.21
1997-12-19,73.06,74.00,70.31,73.00,25422300,19.97
1997-12-18,75.00,75.06,73.81,74.00,10677000,20.24
1997-12-17,75.87,75.94,74.69,75.00,10005900,20.52
1997-12-16,76.00,76.56,75.06,75.37,15477000,20.62
1997-12-15,72.94,74.62,72.87,74.62,12335700,20.41
1997-12-12,73.00,73.37,71.75,72.25,10820700,19.76
1997-12-11,73.06,73.12,72.00,72.50,12922500,19.83
1997-12-10,74.25,74.50,72.56,73.75,14408700,20.17
1997-12-09,73.56,74.75,72.81,74.62,13068000,20.41
1997-12-08,73.50,73.75,73.12,73.56,7809600,20.12
1997-12-05,72.25,74.12,72.00,73.44,11657100,20.09
1997-12-04,73.69,73.94,72.31,72.50,11944500,19.83
1997-12-03,73.69,74.00,72.12,73.00,13671300,19.97
1997-12-02,73.56,73.94,73.25,73.62,10662900,20.14
1997-12-01,74.44,75.12,73.37,74.00,16734000,20.24
1997-11-28,73.56,74.75,73.56,73.87,5414700,20.21
1997-11-26,72.94,73.87,72.87,73.44,9846300,20.09
1997-11-25,72.50,73.00,72.12,72.75,11443200,19.90
1997-11-24,72.06,72.87,71.37,71.62,12848700,19.59
1997-11-21,72.00,73.50,70.56,72.75,19807200,19.90
1997-11-20,71.50,72.44,71.31,71.94,16381200,19.68
1997-11-19,69.50,71.06,69.37,70.69,11852100,19.34
1997-11-18,70.50,70.94,69.44,69.56,9883800,19.03
1997-11-17,70.25,71.81,70.19,71.19,17394300,19.47
1997-11-14,69.00,70.06,68.25,69.31,18894000,18.96
1997-11-13,65.94,68.50,65.69,68.37,16397100,18.70
1997-11-12,66.94,67.62,65.69,65.75,11911500,17.99
1997-11-11,67.56,68.12,67.37,67.37,9291600,18.43
1997-11-10,68.62,68.94,66.94,67.00,10734900,18.33
1997-11-07,67.12,68.50,66.87,67.75,16905000,18.53
1997-11-06,68.75,69.00,67.62,68.75,12463500,18.81
1997-11-05,69.50,70.00,69.06,69.12,15826500,18.91
1997-11-04,67.37,68.69,67.00,68.44,16335000,18.72
1997-11-03,66.12,67.37,66.00,67.12,16247700,18.36
1997-10-31,64.87,65.50,63.50,64.62,16707900,17.68
1997-10-30,64.12,65.62,63.13,63.25,18032400,17.30
1997-10-29,66.94,67.50,63.94,64.87,23312700,17.75
1997-10-28,59.50,66.75,59.00,66.50,43714800,18.19
1997-10-27,65.00,65.62,61.81,61.94,23731500,16.94
1997-10-24,69.87,69.87,64.75,65.94,26490300,18.04
1997-10-23,68.00,68.50,66.44,67.37,23116800,18.43
1997-10-22,70.50,70.56,69.37,69.44,8746800,19.00
1997-10-21,70.12,70.81,69.75,70.62,11665500,19.32
1997-10-20,68.81,70.44,68.25,70.12,11914800,19.18
1997-10-17,68.69,69.44,67.00,69.37,17905500,18.98
1997-10-16,69.50,70.50,69.12,69.31,11906100,18.96
1997-10-15,69.06,69.37,68.62,68.75,8379000,18.81
1997-10-14,70.94,70.94,68.87,69.37,11655900,18.98
1997-10-13,70.81,70.94,69.12,69.37,7442400,18.98
1997-10-10,70.56,70.75,69.69,69.87,10572600,19.11
1997-10-09,70.50,72.00,70.00,70.62,13945200,19.32
1997-10-08,72.00,72.00,70.19,70.50,12924000,19.29
1997-10-07,70.12,72.00,70.06,72.00,15001500,19.70
1997-10-06,69.62,70.25,69.44,69.87,10392600,19.11
1997-10-03,70.06,70.87,68.31,69.06,15604200,18.89
1997-10-02,68.37,69.56,68.31,69.50,7153800,19.01
1997-10-01,68.50,68.94,67.69,68.56,10865400,18.76
1997-09-30,68.50,69.56,68.06,68.06,11997000,18.62
1997-09-29,68.06,69.87,67.75,69.06,9989100,18.89
1997-09-26,67.00,68.50,67.00,68.31,11196000,18.69
1997-09-25,68.37,69.00,66.75,66.87,13035000,18.22
1997-09-24,69.31,70.94,68.44,68.62,13088100,18.70
1997-09-23,70.06,70.31,68.87,69.12,10725900,18.83
1997-09-22,70.37,70.94,70.19,70.31,9945000,19.16
1997-09-19,70.25,70.75,69.62,70.19,19112100,19.13
1997-09-18,69.87,71.87,69.87,70.12,20613300,19.11
1997-09-17,68.75,70.06,68.56,69.69,19107300,18.99
1997-09-16,67.12,69.00,67.06,68.56,17907900,18.68
1997-09-15,66.44,67.25,66.25,66.37,10180800,18.09
1997-09-12,65.62,66.81,64.75,66.25,16212300,18.05
1997-09-11,65.44,65.62,63.50,65.00,17767800,17.71
1997-09-10,66.50,66.81,65.69,65.94,12764700,17.97
1997-09-09,67.00,67.81,66.75,66.75,12440100,18.19
1997-09-08,67.00,67.50,66.50,66.94,9463500,18.24
1997-09-05,67.25,67.56,65.50,66.25,12633900,18.05
1997-09-04,66.94,67.69,66.12,66.56,12922800,18.14
1997-09-03,66.37,67.44,66.25,67.00,18541500,18.26
1997-09-02,64.00,66.50,63.50,66.19,19546800,18.04
1997-08-29,62.50,64.12,62.44,62.56,14560200,17.05
1997-08-28,62.50,63.94,62.00,62.50,16782600,17.03
1997-08-27,63.00,63.44,61.31,62.75,20895300,17.10
1997-08-26,64.06,65.44,63.25,63.25,14904000,17.24
1997-08-25,64.94,65.69,63.94,64.12,13453800,17.47
1997-08-22,64.56,65.50,64.00,64.87,21019200,17.68
1997-08-21,67.81,67.94,65.69,65.94,15849000,17.97
1997-08-20,66.81,68.00,66.81,67.87,16308300,18.49
1997-08-19,66.25,66.56,65.37,66.37,18685200,18.09
1997-08-18,63.31,66.00,62.75,65.87,23312700,17.95
1997-08-15,66.31,66.44,62.75,63.38,24664200,17.27
1997-08-14,67.12,67.44,66.00,66.75,14091600,18.19
1997-08-13,68.12,68.75,66.31,66.75,22401000,18.19
1997-08-12,67.56,68.00,66.00,66.19,13182000,18.04
1997-08-11,67.06,67.62,65.56,67.62,15614100,18.43
1997-08-08,67.87,68.50,66.50,67.06,17251200,18.27
1997-08-07,69.75,70.56,68.19,68.25,16905000,18.60
1997-08-06,67.56,69.50,67.37,69.31,17156400,18.89
1997-08-05,67.69,68.25,67.62,67.75,13594200,18.46
1997-08-04,69.00,69.12,67.62,68.00,16020600,18.53
1997-08-01,70.00,70.19,68.12,69.12,18007500,18.83
1997-07-31,70.75,71.19,70.00,70.12,13174800,19.11
1997-07-30,71.00,71.25,70.50,70.75,12642600,19.28
1997-07-29,71.12,72.00,70.69,70.94,11431800,19.33
1997-07-28,72.75,72.94,71.25,71.56,9360300,19.50
1997-07-25,72.87,72.94,71.69,72.31,10701600,19.70
1997-07-24,72.00,72.19,70.19,71.87,12967500,19.58
1997-07-23,72.75,73.00,71.87,72.19,14078700,19.67
1997-07-22,70.62,72.00,70.19,71.87,13939800,19.58
1997-07-21,70.62,71.00,69.44,70.62,13152300,19.24
1997-07-18,73.12,73.25,70.37,71.12,18340500,19.38
1997-07-17,74.25,74.25,72.62,73.19,13555800,19.94
1997-07-16,72.25,74.62,72.19,74.00,15354300,20.16
1997-07-15,71.31,72.19,70.25,72.19,12589500,19.67
1997-07-14,71.00,71.62,70.50,71.00,10849200,19.35
1997-07-11,70.00,70.81,69.87,70.62,12151500,19.24
1997-07-10,68.94,69.94,68.87,69.50,16242300,18.94
1997-07-09,69.75,69.94,67.75,68.44,18450600,18.65
1997-07-08,69.94,70.50,68.75,69.50,14254500,18.94
1997-07-07,69.87,70.87,69.62,69.87,17428800,19.04
1997-07-03,69.00,69.37,68.62,69.37,9282600,18.90
1997-07-02,66.37,67.56,66.25,67.56,12684600,18.41
1997-07-01,65.94,66.50,65.50,66.50,12582000,18.05
1997-06-30,65.87,66.12,64.81,65.00,12533400,17.64
1997-06-27,65.62,66.69,65.31,65.31,12898500,17.73
1997-06-26,65.25,65.94,64.00,65.12,11463900,17.68
1997-06-25,66.50,67.06,65.25,65.37,12798300,17.74
1997-06-24,66.62,66.87,65.31,66.31,17778300,18.00
1997-06-23,67.50,67.87,65.37,65.50,11832000,17.78
1997-06-20,67.25,68.25,67.12,67.62,23163000,18.35
1997-06-19,66.75,67.50,66.37,67.12,9627000,18.22
1997-06-18,66.37,66.62,65.87,66.25,10488600,17.98
1997-06-17,66.12,67.00,65.62,66.50,11310600,18.05
1997-06-16,66.12,66.50,65.62,66.50,9216000,18.05
1997-06-13,65.00,66.62,65.00,66.12,15967800,17.95
1997-06-12,64.37,65.75,63.88,65.12,14150100,17.68
1997-06-11,63.75,64.12,62.75,63.63,10599000,17.27
1997-06-10,63.38,64.12,62.88,63.25,11734800,17.17
1997-06-09,62.88,63.25,62.50,62.88,10794600,17.07
1997-06-06,60.50,62.25,60.50,62.25,11918400,16.90
1997-06-05,61.00,61.38,60.25,60.25,10176000,16.35
1997-06-04,60.50,61.25,59.88,60.88,14205600,16.52
1997-06-03,60.50,61.75,60.38,60.63,11509500,16.46
1997-06-02,61.00,61.63,60.50,60.63,10119000,16.46
1997-05-30,60.38,61.88,60.13,60.38,14640900,16.39
1997-05-29,61.00,61.50,60.50,61.13,7260600,16.59
1997-05-28,60.88,61.25,60.50,61.00,11898000,16.56
1997-05-27,60.88,61.38,60.50,60.88,18245700,16.52
1997-05-23,60.75,62.00,60.13,61.38,16287600,16.66
1997-05-22,61.88,62.25,60.63,61.00,15677700,16.56
1997-05-21,62.88,63.25,61.38,61.75,17595000,16.76
1997-05-20,60.63,62.63,60.00,62.50,18674400,16.96
1997-05-19,60.38,61.13,60.13,61.00,11264400,16.56
1997-05-16,61.63,62.13,60.25,60.50,25491900,16.42
1997-05-15,60.88,62.00,60.75,62.00,13758900,16.83
1997-05-14,62.13,62.38,60.63,60.88,21939600,16.52
1997-05-13,60.13,61.50,60.00,60.75,21960900,16.49
1997-05-12,58.38,61.00,58.13,59.88,22845000,16.25
1997-05-0