Date,Open,High,Low,Close,Volume
2009-01-07,7.5100,7.6000,7.1300,7.1500,5080822
2009-01-06,7.9300,8.0000,7.6000,7.7000,6697163
2009-01-05,7.9500,8.0000,7.4800,7.7900,5473742
2009-01-02,7.8300,8.0000,7.4500,7.9800,4066241
2009-01-01,7.1500,7.7300,7.0600,7.6600,5195998
2008-12-31,7.1500,7.7300,7.0600,7.6600,5195998
2008-12-30,7.0300,7.1500,6.8500,7.1300,3123214
2008-12-29,6.9900,7.0500,6.7500,7.0400,2418196
2008-12-26,7.1700,7.4800,6.8900,7.0200,1858404
2008-12-25,6.9500,7.2300,6.9500,7.2300,1383921
2008-12-24,6.9500,7.2300,6.9500,7.2300,1383921
2008-12-23,7.0200,7.1100,6.7500,6.9400,3648017
2008-12-22,7.3500,7.3600,6.8100,6.8800,3916444
2008-12-19,7.8500,8.0100,7.2300,7.3100,9240582
2008-12-18,7.7900,8.0100,7.6200,7.7300,5128248
2008-12-17,7.5400,8.0000,7.3000,7.7500,5088057
2008-12-16,7.2500,7.9100,7.1500,7.9100,5145022
2008-12-15,7.3100,7.4700,6.8300,6.9700,4647031
2008-12-12,7.0600,7.5000,6.9400,7.3100,4996104
2008-12-11,7.7400,8.0000,7.2700,7.3700,4870205
2008-12-10,7.9600,8.0700,7.6300,7.9400,4872608
2008-12-09,8.0000,8.2100,7.7100,7.9200,6409745
2008-12-08,8.1700,8.2600,7.7200,8.0200,5360933
2008-12-05,7.2100,7.9400,7.1300,7.9400,5333005
2008-12-04,7.1800,8.0809,7.1700,7.3800,5485780
2008-12-03,6.6300,7.7100,6.5200,7.6500,6213794
2008-12-02,7.0000,7.2500,6.5200,7.0200,6118331
2008-12-01,7.7500,7.9650,6.5930,6.6000,4478564
2008-11-28,7.7500,8.0100,7.6000,8.0000,2113308
2008-11-27,7.2900,7.8000,7.0900,7.7600,4402052
2008-11-26,7.2900,7.8000,7.0900,7.7600,4402052
2008-11-25,7.4600,7.6100,6.8900,7.5800,6747762
2008-11-24,6.3500,7.3400,6.2500,7.2200,9129388
2008-11-21,6.3600,6.5900,5.2600,6.2600,11325914
2008-11-20,6.6400,6.9600,6.1600,6.2800,8544780
2008-11-19,7.2600,7.7000,6.7500,6.7500,6254411
2008-11-18,7.4000,7.7500,7.0000,7.4900,5715112
2008-11-17,7.7300,7.8800,7.3300,7.4300,3977679
2008-11-14,8.0100,8.3300,7.7500,7.7900,6888396
2008-11-13,7.9800,8.5060,7.2400,8.4300,7997795
2008-11-12,8.5900,8.7800,7.8300,7.9100,4622954
2008-11-11,8.5700,8.9100,8.4600,8.6700,4304732
2008-11-10,9.5700,9.6000,8.7300,8.7900,4724526
2008-11-07,9.7500,9.9500,9.1100,9.4800,5283645
2008-11-06,9.8200,10.3400,9.6800,9.7500,6442906
2008-11-05,10.5500,10.6300,9.9800,10.0400,6155886
2008-11-04,9.9500,10.9100,9.6300,10.7300,10423287
2008-11-03,9.5000,9.6900,9.2500,9.6300,4424614
2008-10-31,10.0200,10.2600,9.2000,9.4500,6983777
2008-10-30,10.5300,10.8500,9.8300,10.0000,5873438
2008-10-29,10.6100,10.8100,9.9500,10.0700,10250241
2008-10-28,9.3500,11.0200,9.0200,11.0000,9196303
2008-10-27,7.9900,9.6100,7.9900,9.1700,11146809
2008-10-24,7.5200,8.4300,7.2700,8.0000,5870950
2008-10-23,9.4100,9.5006,8.0000,8.4200,6677154
2008-10-22,9.1800,9.9900,8.9000,9.1800,6179875
2008-10-21,9.2100,10.0400,9.2100,9.7600,6873785
2008-10-20,9.4800,9.7400,8.9200,9.3000,4864166
2008-10-17,9.2300,10.0500,9.1600,9.2500,14744405
2008-10-16,9.4400,9.7200,8.5700,9.4800,12763595
2008-10-15,9.6400,9.7600,8.5500,8.6000,12919326
2008-10-14,7.9800,10.3800,7.9200,10.1300,15991015
2008-10-13,8.5700,8.8300,6.1600,6.7500,12074911
2008-10-10,6.2600,8.6500,6.0100,7.3900,10584663
2008-10-09,8.5000,8.6800,6.7900,6.7900,9860471
2008-10-08,8.9400,9.3000,8.2000,8.2400,6213220
2008-10-07,10.2700,10.5900,9.2400,9.3100,5322797
2008-10-03,9.9900,11.2599,9.4000,10.7200,6781634
2008-10-02,9.8100,10.0700,9.2000,9.2400,4216381
2008-10-01,8.4000,10.1300,8.0500,9.8000,7505980
2008-09-30,8.0000,8.5100,7.7600,7.9900,6590570
2008-09-29,9.0000,10.0000,7.4489,7.4500,4878494
2008-09-26,8.6300,9.7700,8.5400,9.3300,5627820
2008-09-25,9.8900,10.0400,9.1585,9.2300,4253853
2008-09-24,9.3500,9.5500,9.1000,9.3000,4411345
2008-09-23,10.9400,10.9900,9.0400,9.0500,4606771
2008-09-22,11.5000,12.0000,9.0700,9.8100,6910698
2008-09-19,12.7500,13.5000,10.5100,12.7500,20687140
2008-09-18,8.4900,11.0000,7.4400,10.5000,24759250
2008-09-17,8.7800,9.0900,8.0099,8.1400,14550476
2008-09-16,7.7900,9.0100,7.7800,9.0100,11817541
2008-09-15,8.1900,8.6900,8.0000,8.2000,9385786
2008-09-12,8.1200,8.8700,8.0200,8.6000,7736253
2008-09-11,7.7200,8.3200,7.6500,8.3000,8935678
2008-09-10,8.1400,8.5200,7.6300,8.0600,14588341
2008-09-09,8.7500,9.1000,8.4500,8.4800,17967685
2008-09-08,8.7500,9.3500,8.3900,8.8500,17572158
2008-09-05,7.5600,8.3500,7.4500,8.3500,9135027
2008-09-04,7.7800,8.0700,7.5100,7.5600,6197908
2008-09-03,7.7400,8.1100,7.5600,8.0900,8472233
2008-09-02,7.6500,7.9550,7.5000,7.8600,9929543
2008-09-01,7.3000,7.5000,7.0500,7.3200,6574389
2008-08-29,7.3000,7.5000,7.0500,7.3200,6573729
2008-08-28,7.2000,7.3800,7.0100,7.3800,6617423
2008-08-27,7.0700,7.1600,6.8600,7.0500,8717692
2008-08-26,7.0000,7.2700,6.9700,7.0900,7437444
2008-08-25,7.3900,7.4700,7.0000,7.0000,7998636
2008-08-22,7.1100,7.5110,7.0700,7.5100,9464746
2008-08-21,6.9100,7.0500,6.7900,6.9700,9561955
2008-08-20,7.1100,7.1900,6.8300,7.1100,17124968
2008-08-19,7.2000,7.3000,7.0100,7.1000,10374181
2008-08-18,7.6000,7.6600,7.0100,7.3100,15432592
2008-08-15,7.8900,8.1400,7.6700,7.9700,8204079
2008-08-14,7.0100,7.8200,7.0000,7.8000,9948636
2008-08-13,7.5000,7.5800,7.0600,7.1200,12238624
2008-08-12,8.0500,8.1000,7.4800,7.5600,9973192
2008-08-11,7.7300,8.3300,7.6300,8.1000,6712815
2008-08-08,7.2500,7.9700,7.2400,7.8400,7432683
2008-08-07,7.7900,8.0000,7.2500,7.2900,12401136
2008-08-06,7.6100,7.9500,7.5000,7.8500,8173101
2008-08-05,7.4500,7.8000,7.3700,7.7700,13092374
2008-08-04,7.1400,7.4500,6.9900,7.3100,11295229
2008-08-01,7.0700,7.4600,6.8600,7.3400,6320203
2008-07-31,7.0000,7.2600,6.7900,7.0200,12190312
2008-07-30,7.2400,7.4900,6.8600,7.1700,8338826
2008-07-29,6.4500,7.1800,6.4100,7.1700,13709134
2008-07-28,6.8900,7.0600,6.3600,6.4300,11534160
2008-07-25,6.9800,7.3000,6.5500,7.0000,13428744
2008-07-24,7.8400,7.9900,6.8900,6.9600,19245653
2008-07-23,7.9500,8.3700,7.3000,7.6300,17078051
2008-07-22,6.8800,7.9600,6.4000,7.9000,14618070
2008-07-21,7.3000,7.6100,6.8800,6.9700,14727483
2008-07-18,7.7200,7.7500,7.0000,7.0300,23093510
2008-07-17,6.7400,8.2600,5.8800,7.9800,34969690
2008-07-16,4.7000,5.7900,4.6482,5.6900,17968994
2008-07-15,4.6800,5.2900,4.3700,4.6400,17901660
2008-07-14,5.7500,5.8400,4.6700,4.6700,19227994
2008-07-11,5.4500,5.7600,5.3250,5.6400,11303262
2008-07-10,5.6400,5.9800,5.4300,5.7200,9392163
2008-07-09,6.1100,6.3400,5.5400,5.5400,9765517
2008-07-08,5.3700,6.2100,5.2600,6.1800,12512638
2008-07-07,5.5000,5.7200,5.1300,5.3200,11587363
2008-07-04,5.8000,5.8200,5.3800,5.4900,9398205
2008-07-03,5.8000,5.8200,5.3800,5.4900,9398205
2008-07-02,6.1400,6.3500,5.6500,5.7400,23880762
2008-07-01,5.8400,6.0900,5.6000,6.0300,14721404
2008-06-30,6.0400,6.0950,5.7200,5.7700,14266160
2008-06-27,6.1000,6.4200,6.0300,6.1100,14184743
2008-06-26,6.0400,6.3100,5.9500,6.1200,14702172
2008-06-25,5.8900,6.5900,5.8300,6.0200,18026649
2008-06-24,5.7300,6.0900,5.5800,5.7700,23731604
2008-06-23,6.7500,6.8700,5.7500,5.8000,27680276
2008-06-20,5.9600,6.8800,5.7200,6.6700,44921518
2008-06-19,5.6100,5.6300,4.9400,5.1400,27681683
2008-06-18,5.9200,5.9500,5.1100,5.5200,22578460
2008-06-17,6.6500,6.7700,6.1000,6.1000,16834012
2008-06-16,6.5600,6.8000,6.4500,6.6700,7847531
2008-06-13,6.7000,6.7200,6.1450,6.5300,17838387
2008-06-12,7.0400,7.2900,6.6300,6.6400,17099674
2008-06-11,7.4600,7.5200,6.9100,6.9200,13459350
2008-06-10,7.6900,7.9300,7.4800,7.5300,14265170
2008-06-09,8.0200,8.1100,7.5600,7.6800,9599140
2008-06-06,8.2400,8.2600,8.0500,8.0600,6027099
2008-06-05,8.4100,8.4800,8.1900,8.3900,8395740
2008-06-04,8.5000,8.6900,8.3000,8.4100,6655426
2008-06-03,8.7100,8.7850,8.3800,8.5100,11457648
2008-06-02,8.8600,8.9000,8.5600,8.7000,6607729
2008-05-30,9.0900,9.1800,8.9081,8.9100,4906095
2008-05-29,9.0500,9.1800,8.9300,9.1000,5290966
2008-05-28,9.5200,9.6000,8.8800,9.0400,10611037
2008-05-27,9.1900,9.5400,9.1900,9.5100,8143415
2008-05-26,9.1900,9.2800,9.0300,9.1500,10704354
2008-05-23,9.1900,9.2800,9.0300,9.1500,10704354
2008-05-22,8.9800,9.2800,8.9500,9.2300,4820215
2008-05-21,9.1600,9.3100,8.9500,8.9800,7106122
2008-05-20,9.3000,9.3400,9.0500,9.1800,8570518
2008-05-19,9.3600,9.5350,9.2900,9.3800,6762222
2008-05-16,9.4200,9.4600,9.2800,9.4000,7381658
2008-05-15,9.4100,9.4600,9.2100,9.4000,6645912
2008-05-14,9.3900,9.4800,9.1900,9.4100,4502328
2008-05-13,9.3600,9.4500,9.2400,9.3300,3562279
2008-05-12,9.1700,9.3500,9.0700,9.3200,5963777
2008-05-09,9.2600,9.5400,9.1000,9.1700,8112368
2008-05-08,9.5500,9.5800,9.3200,9.3900,7642938
2008-05-07,9.6900,9.8300,9.4300,9.4600,8690899
2008-05-06,9.6800,9.8800,9.4300,9.8400,8189731
2008-05-05,9.7000,9.7600,9.5500,9.7200,6432048
2008-05-02,9.9500,10.1400,9.7600,9.8300,6533943
2008-05-01,9.3900,9.9500,9.3900,9.8600,9898425
2008-04-30,9.5800,9.5900,9.3400,9.3900,9515011
2008-04-29,9.6400,9.6760,9.5000,9.5900,6014907
2008-04-28,9.7200,9.8000,9.4800,9.6200,6411516
2008-04-25,9.3500,9.7600,9.1800,9.6900,9085578
2008-04-24,9.1100,9.5700,9.1000,9.4400,9058946
2008-04-23,9.5600,9.6800,9.0700,9.1200,6340722
2008-04-22,9.3700,9.6700,9.3000,9.5600,8349146
2008-04-21,9.6200,9.6900,9.1700,9.4300,9620079
2008-04-18,10.2500,10.2500,9.6400,9.6900,11648640
2008-04-17,9.4200,10.1300,9.4100,10.0400,14983318
2008-04-16,8.9500,10.3400,8.9200,9.9600,27867597
2008-04-15,9.1500,9.4600,9.1000,9.3000,15262636
2008-04-14,9.8700,9.9000,8.9600,8.9900,12719860
2008-04-11,10.3800,10.5000,9.8900,9.9100,10688439
2008-04-10,10.5900,10.8700,10.3600,10.5700,5275311
2008-04-09,11.0800,11.2500,10.5200,10.5500,5985847
2008-04-08,11.2200,11.3300,10.9200,11.0500,5560185
2008-04-07,11.1000,11.5800,11.1000,11.4200,4843081
2008-04-04,11.3200,11.3700,11.0800,11.0800,5063685
2008-04-03,11.1900,11.4400,11.0200,11.2700,6858891
2008-04-02,11.4900,11.7500,11.2000,11.3000,6077268
2008-04-01,11.2400,11.4800,11.0100,11.4700,7362676
2008-03-31,10.8000,10.9800,10.5700,10.7500,7574694
2008-03-28,11.4000,11.4000,10.6700,10.7000,6855126
2008-03-27,11.6500,11.6800,10.9000,11.0200,8002765
2008-03-26,11.9800,11.9900,11.2100,11.3700,15116759
2008-03-25,11.9200,12.2800,11.7200,12.0400,10375778
2008-03-24,11.2500,11.8900,11.2000,11.6700,8988468
2008-03-21,10.8000,11.2500,10.4100,11.2400,11941087
2008-03-20,10.8000,11.2500,10.4100,11.2400,11939537
2008-03-19,10.9000,11.2500,10.5400,10.6200,10841883
2008-03-18,10.6000,11.1300,10.2700,10.8000,14061889
2008-03-17,10.9700,11.3700,9.6400,10.2200,20346778
2008-03-14,12.1000,12.1900,11.2700,11.4600,9610155
2008-03-13,11.4300,11.9800,11.0600,11.9100,8507019
2008-03-12,11.8600,12.4900,11.5600,11.5800,6500211
2008-03-11,11.6800,12.1600,11.3500,12.1000,6197533
2008-03-10,11.3800,11.8000,11.1300,11.2400,6513649
2008-03-07,11.0000,11.6400,10.9600,11.4800,8857990
2008-03-06,11.6000,11.6400,11.2400,11.2400,7892437
2008-03-05,12.1800,12.3100,11.6200,11.6400,8215621
2008-03-04,12.3200,12.3200,11.7000,12.1300,10106242
2008-03-03,12.2200,12.5800,11.9100,12.4400,8095434
2008-02-29,12.3500,12.7000,12.2000,12.2200,9259313
2008-02-28,12.9900,13.0400,12.4800,12.5000,5263375
2008-02-27,13.1500,13.5800,12.9500,13.1400,4355952
2008-02-26,13.0200,13.2700,12.7000,13.1800,3807788
2008-02-25,12.7500,13.1200,12.4600,13.1100,5184809
2008-02-23,12.3800,12.7300,12.2000,12.7200,6326525
2008-02-22,12.3800,12.7300,12.2000,12.7200,6326525
2008-02-21,12.7600,12.8600,12.3000,12.3400,5523342
2008-02-20,12.3500,12.8300,12.2000,12.7000,4329415
2008-02-19,12.9200,12.9700,12.3600,12.4600,4399024
2008-02-16,12.3800,12.7500,12.2400,12.7100,4510498
2008-02-15,12.3800,12.7500,12.2400,12.7100,4481586
2008-02-14,12.7000,12.7700,12.3000,12.4000,3679982
2008-02-13,12.6800,12.8000,12.3500,12.7300,3985191
2008-02-12,12.3800,12.9000,12.3300,12.4900,7152149
2008-02-11,12.6400,12.6400,12.2600,12.2700,4238317
2008-02-08,12.8600,13.0100,12.2700,12.6000,5846125
2008-02-07,12.7000,13.2600,12.5300,12.9700,8331604
2008-02-06,13.1300,13.1300,12.6700,12.7700,5419827
2008-02-05,12.9500,13.1300,12.7700,12.9000,7138852
2008-02-04,14.1200,14.1200,13.0800,13.1400,6551026
2008-02-01,13.7500,14.1300,13.4800,14.1100,7088218
2008-01-31,12.6400,13.5300,12.4800,13.4500,9179742
2008-01-30,12.9300,13.3500,12.6900,12.8900,7401995
2008-01-29,12.6700,12.9800,12.4200,12.9600,6615353
2008-01-28,11.5200,12.5900,11.5200,12.5800,7275598
2008-01-25,12.2600,12.5500,11.5800,11.7400,7246677
2008-01-24,12.0900,12.2500,11.6900,12.1100,9333480
2008-01-23,10.5500,12.1100,10.4600,11.9500,10017983
2008-01-22,10.1000,11.5700,10.1000,11.1000,11510746
2008-01-18,11.3500,11.9100,10.4700,10.6600,11176759
2008-01-17,12.0800,12.3000,11.2600,11.3500,8805894
2008-01-16,12.1200,12.7200,12.0900,12.4300,6672174
2008-01-15,12.1500,12.3500,11.9700,12.1200,6204772
2008-01-14,12.1800,12.5600,12.1500,12.3300,5213850
2008-01-11,12.3500,12.8200,12.0600,12.4800,7678810
2008-01-10,12.5000,13.1400,11.7000,12.6500,12528739
2008-01-09,13.2100,13.3200,12.5700,13.2300,7741426
2008-01-08,14.1000,14.3900,13.2400,13.2500,4741180
2008-01-07,13.4600,14.3000,13.4000,14.0600,5612271
2008-01-04,13.5800,13.6900,13.3001,13.5200,6865722
2008-01-03,14.3700,14.4600,14.0600,14.0800,2743634
2008-01-02,14.8500,14.8700,14.1900,14.3000,4420521
2007-12-31,14.6900,15.1000,14.6600,14.7600,3
2007-12-28,14.6600,14.9900,14.6600,14.7900,2
2007-12-27,14.9800,15.1200,14.6900,14.6900,3369500
2007-12-26,14.9500,15.0400,14.7500,14.9800,2197100
2007-12-24,14.8700,15.0900,14.7500,14.9200,1817200
2007-12-21,14.0300,15.0125,13.8100,15.0100,7691500
2007-12-20,13.8900,14.1100,13.6200,13.8800,3492200
2007-12-19,14.1000,14.2900,13.8000,13.9200,2945000
2007-12-18,13.9700,14.2900,13.8200,14.2000,3576200
2007-12-17,14.0400,14.3200,13.9300,13.9300,4089300
2007-12-14,14.5200,14.6200,14.1500,14.1700,4998000
2007-12-13,15.0700,15.4100,14.3000,14.7400,6735700
2007-12-12,16.2800,16.3700,15.0000,15.2500,9225700
2007-12-11,16.6600,16.7400,15.5500,15.5900,4978800
2007-12-10,16.2500,16.8600,16.1100,16.7700,2812700
2007-12-07,16.2600,16.4700,16.0900,16.1600,3538500
2007-12-06,15.6000,16.2500,15.5400,16.2500,2740700
2007-12-05,15.3200,15.8500,15.3200,15.7000,3392900
2007-12-04,15.3700,15.5800,15.1800,15.2400,3759800
2007-12-03,15.8800,15.8800,15.4800,15.6200,4497100
2007-11-30,15.7000,16.2600,15.5900,15.6900,4927100
2007-11-29,15.2800,15.3500,14.9000,15.2900,4667500
2007-11-28,14.3300,15.2700,14.1500,15.2600,7367600
2007-11-27,13.6000,14.1700,13.5800,14.0500,7622400
2007-11-26,14.5100,14.6600,13.5000,13.5100,6709800
2007-11-23,14.1800,14.7000,14.1600,14.5600,1947800
2007-11-21,13.7900,14.3300,13.5065,14.0700,7902300
2007-11-20,14.1700,14.3800,13.5000,13.9000,7365500
2007-11-19,14.5700,14.6000,13.9200,14.2000,9228700
2007-11-16,15.4500,15.8900,14.3800,14.7500,10017400
2007-11-15,16.4800,16.5700,15.9500,16.0800,3246000
2007-11-14,17.0800,17.3500,16.5400,16.5800,2865400
2007-11-13,16.3700,17.0800,16.3700,17.0800,3364500
2007-11-12,16.3000,16.8800,16.2600,16.3300,3517400
2007-11-09,15.7900,16.6200,15.6300,16.2600,3660000
2007-11-08,15.9000,16.1500,15.5700,16.0800,4067500
2007-11-07,16.3500,16.4100,15.7800,15.7800,3591100
2007-11-06,16.5800,16.5800,16.1000,16.5700,3773100
2007-11-05,16.4800,16.7100,16.1900,16.4500,4212300
2007-11-02,16.9600,17.1200,16.4800,16.6900,4647700
2007-10-31,17.6900,18.0900,17.5600,17.9100,3752600
2007-10-30,17.5300,17.8500,17.5300,17.6500,3036000
2007-10-29,17.7900,17.8600,17.5600,17.6300,2246300
2007-10-26,17.4000,17.7100,17.1400,17.6600,2625900
2007-10-25,17.0200,17.4800,16.8200,17.1800,2743400
2007-10-24,17.1100,17.2100,16.5600,17.0400,5263500
2007-10-23,17.3300,17.3800,16.9222,17.1500,1923400
2007-10-22,17.1900,17.4000,17.0300,17.2600,2568900
2007-10-19,17.1500,17.4300,17.0400,17.1200,3927100
2007-10-18,16.7500,17.5500,16.6300,17.1500,4798600
2007-10-17,16.9700,17.2200,16.5500,16.9600,3220400
2007-10-16,17.8500,17.9000,16.9600,16.9700,3402000
2007-10-15,17.9700,18.1200,17.6600,17.8400,2829100
2007-10-12,17.9400,18.0700,17.7700,18.0200,4536700
2007-10-11,18.1500,18.1500,17.7700,17.8600,2233100
2007-10-10,18.1400,18.2700,17.8800,18.0100,2409700
2007-10-09,18.1200,18.2800,18.0900,18.2800,2674000
2007-10-08,18.1700,18.2800,18.0900,18.1400,1126600
2007-10-05,18.1300,18.3900,17.9900,18.2400,2690500
2007-10-04,17.9400,18.0399,17.7800,17.9200,2338100
2007-10-03,17.7500,18.0700,17.7200,17.8300,1967300
2007-10-02,17.7100,17.9100,17.6478,17.9000,2153000
2007-10-01,17.1300,17.6600,16.9800,17.6100,4020700
2007-09-27,17.3600,17.3800,17.1600,17.2400,1577400
2007-09-26,17.2000,17.5500,17.1300,17.2300,2756200
2007-09-25,17.6100,17.4800,17.1200,17.1700,2013900
2007-09-24,17.6100,17.6800,17.3400,17.3600,1822900
2007-09-21,17.9900,17.9900,17.4500,17.6400,3076000
2007-09-20,18.0500,18.1700,17.6800,17.7500,1678500
2007-09-19,18.0400,18.5000,18.0000,18.1000,2877700
2007-09-18,17.3000,18.0600,17.2000,18.0600,3872300
2007-09-17,17.3000,17.3300,17.0900,17.2000,1722500
2007-09-14,17.1500,17.3800,17.0200,17.3300,2106400
2007-09-13,17.1500,17.4400,17.0900,17.2600,3528600
2007-09-12,16.8700,16.9900,16.6800,16.9100,3619100
2007-09-10,17.0000,17.0600,16.6400,16.8200,2261800
2007-09-07,16.8500,17.0200,16.6900,16.9400,3839700
2007-09-06,17.0000,17.1600,16.9100,17.0400,2282600
2007-09-05,17.2800,17.2800,16.9600,17.0200,3109600
2007-09-04,17.2000,17.4500,17.1000,17.2800,3481700
2007-08-31,17.1900,17.3900,17.1300,17.2100,3014000
2007-08-30,17.0900,17.1000,16.7800,16.9700,3274000
2007-08-29,17.1100,17.2600,16.7600,17.2500,4179800
2007-08-28,17.5500,17.6500,16.9900,17.0000,3337500
2007-08-27,17.9500,17.9500,17.5600,17.5800,1524900
2007-08-24,17.7300,17.8700,17.5400,17.8500,1920700
2007-08-23,18.0900,18.1500,17.6000,17.7400,2890800
2007-08-22,18.1400,18.3100,17.6300,17.8900,3734600
2007-08-21,18.0080,18.4300,17.9700,18.1000,3006200
2007-08-20,18.8600,18.8800,17.6700,18.0000,4152900
2007-08-17,18.1400,19.1600,17.6400,18.1300,5486200
2007-08-16,16.0500,17.4300,16.0500,17.3800,4956400
2007-08-15,16.7500,17.3600,16.4400,16.5300,4177700
2007-08-14,17.5200,17.6500,16.6200,16.6600,5531300
2007-08-13,18.1800,18.3500,17.4700,17.5500,3908500
2007-08-10,17.3200,18.2200,16.7400,18.0900,4810400
2007-08-09,18.3000,18.4900,17.2100,17.2700,5348600
2007-08-08,18.5700,19.0200,18.2300,18.7700,4442700
2007-08-07,18.4500,18.7400,18.1100,18.5300,4588000
2007-08-06,18.1200,18.6500,17.6300,18.6500,6248500
2007-08-03,19.3000,19.3300,17.9400,18.0000,8582600
2007-08-02,19.4100,19.5900,19.1000,19.2600,3228800
2007-08-01,19.0500,19.3700,18.9100,19.2900,3862900
2007-07-31,19.7200,19.9700,19.2000,19.2000,3310100
2007-07-30,19.5400,19.8800,19.4500,19.7500,3896700
2007-07-27,19.6000,20.0100,19.0000,19.5900,5253200
2007-07-26,19.6300,19.7300,19.0400,19.5000,6112100
2007-07-25,19.5200,19.7600,19.2100,19.7100,6317000
2007-07-24,19.9600,19.9600,19.3600,19.4800,6467600
2007-07-23,20.0800,20.2700,19.9800,20.0100,2476400
2007-07-20,20.3800,20.5400,20.1600,20.1800,4060300
2007-07-19,20.7100,21.1200,20.0600,20.3800,3732800
2007-07-18,20.9700,21.0600,20.5000,20.7400,3341100
2007-07-17,21.0300,21.3100,21.0300,21.1600,3274600
2007-07-16,21.2100,21.3500,21.1100,21.1200,2249500
2007-07-13,21.3400,21.4100,21.2000,21.3300,2605000
2007-07-12,21.0800,21.3300,20.9900,21.3300,2672300
2007-07-11,20.9300,21.0500,20.8400,21.0400,4216400
2007-07-10,21.7800,21.8000,21.0100,21.0200,5526800
2007-07-09,21.5700,22.1500,21.5700,21.8500,5648900
2007-07-06,22.5400,22.6500,22.4700,22.6400,2894200
2007-07-05,22.8000,22.9300,22.4700,22.5700,4418600
2007-07-03,22.7400,22.9200,22.5500,22.9100,3042900
2007-07-02,22.6800,22.6900,22.4100,22.5900,5945100
2007-06-29,22.5700,22.9600,22.5000,22.7400,22404200
2007-06-28,22.2500,22.5000,22.0000,22.4900,3694100
2007-06-27,22.0000,22.2500,21.9800,22.2500,2614500
2007-06-26,22.0100,22.3200,21.9000,22.1900,3732700
2007-06-25,21.8700,22.0900,21.8000,21.8800,3101100
2007-06-22,22.0500,22.0600,21.7400,21.8000,3606600
2007-06-21,22.1800,22.3700,21.9800,22.0400,2343600
2007-06-20,22.5000,22.5650,22.1700,22.1700,1876600
2007-06-19,22.3500,22.4600,22.3200,22.4400,1196400
2007-06-18,22.5100,22.5100,22.3600,22.4200,1074000
2007-06-15,22.4500,22.5800,22.3700,22.4100,1731100
2007-06-14,22.3800,22.4300,22.2200,22.2800,1220500
2007-06-13,22.4800,22.4400,22.0300,22.3000,1580700
2007-06-12,22.4800,22.7100,22.1800,22.1900,2612200
2007-06-11,22.3500,22.6100,22.3000,22.5000,1340700
2007-06-08,22.1700,22.4500,22.0800,22.4300,2017800
2007-06-07,22.3000,22.4800,22.0999,22.1000,3337000
2007-06-06,22.4500,22.4500,22.3200,22.3900,2610500
2007-06-05,22.7000,22.8200,22.3800,22.4100,2209300
2007-06-04,22.6800,22.8700,22.6800,22.7300,1679400
2007-06-01,22.3700,22.7900,22.4500,22.7900,1782200
2007-05-31,22.3700,22.4800,22.2500,22.4600,2763200
2007-05-30,22.0900,22.3100,22.0900,22.2800,1487300
2007-05-29,22.2300,22.3600,22.0600,22.1200,2044400
2007-05-28,22.2300,22.3500,22.1400,22.3100,1456700
2007-05-25,22.2300,22.3500,22.1400,22.3100,1456700
2007-05-24,22.4300,22.4800,22.2100,22.2300,1478400
2007-05-23,22.4400,22.4900,22.3200,22.3500,1651900
2007-05-22,22.5900,22.5900,22.3899,22.4200,1706300
2007-05-21,22.4800,22.5800,22.3700,22.5300,1084900
2007-05-18,22.7100,22.7600,22.4600,22.5500,2297300
2007-05-17,22.4300,22.6200,22.2200,22.6000,2350300
2007-05-16,22.4900,22.5500,22.3100,22.4300,1217000
2007-05-15,22.4000,22.5400,22.3000,22.3500,1297500
2007-05-14,22.5000,22.5000,22.3100,22.3900,1383500
2007-05-11,22.3700,22.5000,22.2700,22.4700,1493300
2007-05-10,22.5500,22.5600,22.2500,22.2500,1864500
2007-05-09,22.5400,22.6400,22.4100,22.5500,1391900
2007-05-08,22.4400,22.5500,22.2900,22.5400,1541800
2007-05-07,22.5900,22.6200,22.4800,22.5500,1190600
2007-05-04,22.5700,22.6400,22.4300,22.4900,846100
2007-05-03,22.4800,22.5600,22.3500,22.5000,1638300
2007-05-02,22.2200,22.4700,22.2200,22.3700,1464900
2007-05-01,22.2800,22.3200,22.1700,22.3000,1942800
2007-04-30,22.2900,22.4200,22.1800,22.1800,2197800
2007-04-27,22.1000,22.4200,22.0900,22.3600,1573000
2007-04-26,22.2400,22.2500,22.0000,22.1800,2100000
2007-04-25,22.0700,22.1500,21.9300,22.1100,1765600
2007-04-24,22.0200,22.0500,21.7600,21.9600,2609800
2007-04-23,22.2900,22.3900,22.0200,22.0400,1166100
2007-04-20,22.4300,22.4600,22.0900,22.2300,1783400
2007-04-19,22.3700,22.5300,22.1800,22.2100,1751600
2007-04-18,22.0200,22.5900,21.9900,22.4700,2676700
2007-04-17,22.0800,22.1500,21.9900,22.1000,2016700
2007-04-16,21.7400,22.1600,21.6800,22.1200,1196100
2007-04-13,21.3600,21.8000,21.3200,21.6800,2821100
2007-04-12,21.5300,21.5500,21.3000,21.4200,1602800
2007-04-11,21.6800,21.6800,21.4500,21.5000,1407300
2007-04-10,21.6700,21.6300,21.5000,21.6100,1119300
2007-04-09,21.6700,21.6900,21.4800,21.5300,1028600
2007-04-06,21.5700,21.7000,21.5000,21.6700,989100
2007-04-05,21.5700,21.7000,21.5000,21.6700,989100
2007-04-04,21.8600,21.9250,21.5900,21.6500,1661000
2007-04-03,21.7700,22.0000,21.7000,21.9400,1584800
2007-04-02,21.9400,21.9400,21.5500,21.6000,1673600
2007-03-30,21.9300,22.0300,21.7100,21.8500,2071000
2007-03-29,22.0900,22.1900,21.8000,21.9900,1933600
2007-03-28,22.1500,22.2200,21.9200,21.9700,1619800
2007-03-27,22.5800,22.5800,22.1800,22.2300,1291300
2007-03-26,22.5900,22.5900,22.2600,22.4900,1254500
2007-03-23,22.6000,22.7100,22.4800,22.5800,1077700
2007-03-22,22.7600,22.8000,22.4800,22.5900,1459800
2007-03-21,22.3900,22.7700,22.1600,22.7500,1526900
2007-03-20,22.2500,22.5100,22.2000,22.4100,2336100
2007-03-19,22.2500,22.4100,22.2000,22.3200,896900
2007-03-16,22.2500,22.3600,22.0900,22.2100,2325900
2007-03-15,21.9800,22.2500,21.9400,22.2200,1987100
2007-03-14,22.0300,22.1000,21.6100,22.0800,2671800
2007-03-13,22.6300,22.8000,21.8900,21.9000,2389900
2007-03-12,22.8400,23.0000,22.6700,22.8600,1794200
2007-03-09,22.9500,23.0000,22.7200,22.9000,1715300
2007-03-08,22.5700,22.9500,22.5700,22.9300,4970900
2007-03-07,22.5100,22.8400,22.4100,22.5400,3207000
2007-03-06,22.3100,22.7700,22.3000,22.7300,2960700
2007-03-05,22.6000,22.7100,22.3500,22.3900,1500900
2007-03-02,22.8900,22.9600,22.7100,22.7300,3112800
2007-03-01,23.0300,23.1200,22.6500,22.9300,2936800
2007-02-28,23.3500,23.4000,23.0400,23.1500,1804100
2007-02-27,23.6000,23.7500,23.1200,23.1200,2647400
2007-02-26,23.8200,23.8500,23.5500,23.6800,1017000
2007-02-23,23.9000,23.9000,23.5400,23.7100,2637900
2007-02-21,24.0200,24.0600,23.9000,23.9600,866200
2007-02-20,24.0300,24.1000,23.9100,24.0500,1270900
2007-02-16,23.9400,23.9905,23.8300,23.9900,1768200
2007-02-15,24.0700,24.0700,23.8300,23.9000,2660500
2007-02-14,23.9700,24.0600,23.8500,23.9800,1568700
2007-02-13,23.7800,23.9608,23.7200,23.9600,2275500
2007-02-12,23.7400,23.7900,23.5900,23.7400,1737700
2007-02-09,23.8000,23.8200,23.5200,23.6500,1722900
2007-02-08,23.7900,23.8200,23.5800,23.7500,2347300
2007-02-07,23.5700,23.8100,23.5600,23.8100,2107200
2007-02-06,23.4000,23.6100,23.2500,23.5500,2317600
2007-02-05,23.2800,23.3900,23.2600,23.3000,1321000
2007-02-02,23.1500,23.4400,23.1500,23.2800,2065600
2007-02-01,23.2700,23.4100,23.0490,23.1500,2050200
2007-01-31,23.0400,23.3300,22.9800,23.2800,2464300
2007-01-30,23.0000,23.1600,22.9700,23.1200,1766000
2007-01-29,23.0200,23.0200,22.8800,22.9700,1486600
2007-01-26,23.0000,23.0800,22.8400,23.0100,2318500
2007-01-25,23.0400,23.1500,22.9500,23.0100,2923900
2007-01-24,23.0000,23.0200,22.9600,23.0000,2896600
2007-01-23,23.0500,23.0800,22.9000,22.9900,2421100
2007-01-22,23.0400,23.1000,22.9600,22.9800,2137300
2007-01-19,23.2200,23.2600,23.0800,23.1000,3630400
2007-01-18,23.2200,23.3500,23.0400,23.1900,4272200
2007-01-17,23.2000,23.3200,22.9700,23.1200,3955100
2007-01-16,23.5800,23.5800,23.2500,23.2800,3130200
2007-01-12,23.5100,23.6400,23.4800,23.5100,1520800
2007-01-11,23.7000,23.7400,23.5200,23.5700,2282200
2007-01-10,23.7400,23.7800,23.5400,23.5600,2582300
2007-01-09,23.9300,23.9500,23.6000,23.7100,2602400
2007-01-08,23.7300,23.8500,23.6200,23.7300,2345800
2007-01-05,23.9300,24.0500,23.7000,23.7800,2278000
2007-01-04,24.0300,24.0600,23.8500,24.0000,2255600
2007-01-03,23.8400,24.1400,23.6700,24.0200,4957500
2006-12-29,23.6300,23.8000,23.6000,23.7500,4142200
2006-12-28,23.6400,23.7100,23.5700,23.6600,1484900
2006-12-27,23.6000,23.7100,23.5000,23.6600,2981500
2006-12-26,23.3400,23.5000,23.3100,23.4500,2536500
2006-12-22,23.0900,23.4700,22.9800,23.3500,6655700
2006-12-21,23.0500,23.5000,22.8700,22.9600,12137500
2006-12-20,24.7400,24.7500,24.6700,24.7000,803700
2006-12-19,24.7200,24.8400,24.6700,24.7700,880400
2006-12-18,24.8600,24.9400,24.7920,24.8600,591400
2006-12-15,24.7800,24.9700,24.7000,24.9100,1628200
2006-12-14,24.5700,24.7500,24.5100,24.7200,808100
2006-12-13,24.7500,24.7700,24.5300,24.6100,1497000
2006-12-12,24.7700,24.8400,24.6700,24.8100,989600
2006-12-11,24.5400,24.7300,24.4900,24.7100,1107600
2006-12-08,24.4100,24.5200,24.2900,24.4900,564100
2006-12-07,24.5900,24.6600,24.4500,24.4700,545100
2006-12-06,24.6300,24.6900,24.5000,24.5700,426300
2006-12-05,24.5900,24.6400,24.4400,24.6000,514500
2006-12-04,24.2400,24.6500,24.1900,24.5900,984200
2006-12-01,24.2400,24.3600,24.0400,24.2500,1442100
2006-11-30,24.4100,24.4200,24.1800,24.3100,853000
2006-11-29,24.3300,24.4800,24.2300,24.4600,897500
2006-11-28,24.2400,24.3800,24.1600,24.2400,742900
2006-11-27,24.5500,24.5700,24.2200,24.2400,880600
2006-11-24,24.6700,24.7000,24.6000,24.6300,183600
2006-11-22,24.7100,24.8400,24.7000,24.7600,406500
2006-11-21,24.7700,24.8300,24.6400,24.7600,556200
2006-11-20,24.8100,24.8500,24.7400,24.8100,628000
2006-11-17,24.7400,24.8500,24.7100,24.7800,702300
2006-11-16,24.6900,24.8800,24.6640,24.8400,749500
2006-11-15,24.7100,24.7900,24.5500,24.6400,1095400
2006-11-14,24.7000,24.7800,24.4700,24.7700,732600
2006-11-13,24.5700,24.7120,24.4200,24.6800,678100
2006-11-10,24.5800,24.6500,24.4100,24.5400,804200
2006-11-09,24.5600,24.6500,24.5000,24.5900,834400
2006-11-08,24.4600,24.6400,24.3600,24.6200,905500
2006-11-07,24.4900,24.5300,24.4300,24.4900,999100
2006-11-06,24.2400,24.5000,24.2400,24.4700,1049600
2006-11-03,24.2900,24.3900,24.1900,24.2500,1194300
2006-11-02,24.3100,24.4700,24.2000,24.2500,1750700
2006-11-01,24.4200,24.4900,24.3100,24.3100,1043500
2006-10-31,24.3300,24.4800,24.2900,24.4100,1181100
2006-10-30,24.1800,24.4200,24.1600,24.3700,1229600
2006-10-27,24.2900,24.3700,24.1900,24.2300,875600
2006-10-26,24.2450,24.3700,24.0800,24.3700,1440800
2006-10-25,24.2000,24.3000,24.0600,24.2800,1402700
2006-10-24,24.2100,24.2500,24.0200,24.2000,1030600
2006-10-23,24.1500,24.2500,24.0500,24.2300,1323800
2006-10-20,24.3100,24.3100,23.9600,24.1200,983400
2006-10-19,24.4300,24.4300,23.9600,24.2100,1163600
2006-10-18,24.3500,24.3600,24.0500,24.2600,1594600
2006-10-17,24.2200,24.2900,23.9700,24.2400,1503600
2006-10-16,24.3200,24.3300,24.0900,24.2500,1185600
2006-10-13,24.1500,24.3500,24.0500,24.3100,1068900
2006-10-12,23.9850,24.1400,23.9850,24.1000,936100
2006-10-11,23.9800,24.0400,23.8600,23.9900,992900
2006-10-10,24.0100,24.0800,23.8200,23.9700,925000
2006-10-09,23.8400,23.9900,23.6200,23.9700,782700
2006-10-06,23.8000,23.8700,23.6800,23.7300,812800
2006-10-05,23.8200,23.9300,23.7500,23.8700,886500
2006-10-04,23.6300,23.8900,23.4900,23.8900,1523200
2006-10-03,23.8500,23.9300,23.6500,23.7000,1311100
2006-10-02,24.0500,24.0500,23.6900,23.8000,1129600
2006-09-29,24.0000,24.1600,23.9100,23.9300,2162100
2006-09-28,23.9990,24.0500,23.9400,24.0000,1372000
2006-09-27,24.0600,24.2000,24.0200,24.0700,1326500
2006-09-26,24.3000,24.3000,24.0700,24.1400,1173600
2006-09-25,24.1400,24.2700,23.9500,24.2100,1287900
2006-09-22,24.1200,24.1200,23.8700,23.9800,981900
2006-09-21,24.2000,24.3000,24.0000,24.0800,980400
2006-09-20,24.2500,24.3200,24.1200,24.2900,1380500
2006-09-19,24.2200,24.2200,23.9600,24.1200,855300
2006-09-15,24.1000,24.3100,24.0800,24.2300,1618100
2006-09-14,23.8000,24.0600,23.7500,24.0400,858600
2006-09-13,23.9500,23.9800,23.7600,23.8900,1264200
2006-09-12,23.9100,24.0900,23.8000,24.0800,1245400
2006-09-11,23.8100,24.0300,23.7600,23.9000,1213000
2006-09-08,23.9500,23.9500,23.7500,23.9000,928700
2006-09-07,24.0400,24.1200,23.8100,23.8600,695600
2006-09-06,23.9400,24.1700,23.9300,24.0200,941500
2006-09-05,23.9600,24.0900,23.9100,24.0400,611700
2006-09-01,23.9700,24.0400,23.8300,24.0200,561200
2006-08-31,23.9700,23.9700,23.7700,23.9200,743400
2006-08-30,23.9700,23.9700,23.7800,23.8900,598600
2006-08-29,23.9700,24.0100,23.6600,23.8900,1406900
2006-08-28,23.8100,23.9900,23.8100,23.9300,1006100
2006-08-25,23.9000,23.9800,23.7700,23.8900,814700
2006-08-24,23.9000,23.9900,23.8200,23.9600,661000
2006-08-23,23.9100,24.0400,23.7600,23.8100,916900
2006-08-22,23.9600,24.0200,23.8600,23.9400,823000
2006-08-21,23.9500,23.9800,23.8300,23.8800,517300
2006-08-18,23.9800,23.9900,23.8700,23.9400,630200
2006-08-17,23.8900,24.0000,23.8100,23.9500,916900
2006-08-16,23.9600,24.0200,23.7900,23.9700,675600
2006-08-15,23.8600,23.9300,23.7200,23.8900,846800
2006-08-14,23.8800,23.8900,23.6500,23.6700,634600
2006-08-11,23.7900,23.8500,23.6000,23.7700,653600
2006-08-10,23.9600,24.0000,23.7200,23.8700,859600
2006-08-09,24.4300,24.4900,23.8600,23.9100,901600
2006-08-08,24.5000,24.6300,24.2399,24.2800,1135900
2006-08-07,24.6200,24.7400,24.4300,24.4700,1254600
2006-08-04,24.5600,24.8200,24.5600,24.7300,1067900
2006-08-03,24.5000,24.6100,24.2400,24.4900,1804900
2006-08-02,24.4250,24.5800,24.3900,24.5300,1144500
2006-08-01,24.2800,24.5000,24.1800,24.4500,1143200
2006-07-31,24.3400,24.4300,24.2600,24.3500,1261900
2006-07-27,24.1600,24.3600,23.9500,24.0100,1134300
2006-07-26,24.1500,24.2900,24.0500,24.1800,1547500
2006-07-25,24.0800,24.2200,23.9000,24.1800,1235200
2006-07-24,23.9100,24.1600,23.8736,24.1500,881200
2006-07-21,23.8300,24.0300,23.6000,23.8000,1312000
2006-07-20,23.8900,24.0100,23.7000,23.8000,760700
2006-07-19,23.4500,23.9600,23.4500,23.9600,937500
2006-07-18,23.1900,23.5300,23.1500,23.4300,1475200
2006-07-17,23.0700,23.3600,23.0000,23.2100,1021000
2006-07-14,23.1500,23.3300,23.0200,23.1700,948400
2006-07-13,23.2800,23.3400,23.1200,23.1300,970700
2006-07-12,23.4400,23.5300,23.3100,23.3200,1149000
2006-07-11,23.3900,23.4400,23.2399,23.4100,1261500
2006-07-10,23.5400,23.6200,23.3900,23.4500,832000
2006-07-07,23.5000,23.6400,23.3900,23.4500,1197200
2006-07-06,23.5800,23.6900,23.4580,23.5400,988900
2006-07-05,23.4900,23.8000,23.4800,23.6100,1072700
2006-07-03,23.7400,23.8000,23.5000,23.7400,542700
2006-06-30,23.9000,23.9000,23.5200,23.5800,1804800
2006-06-29,23.4200,23.8900,23.3300,23.8700,968000
2006-06-27,23.3500,23.5600,23.3000,23.3500,1174700
2006-06-26,23.3500,23.4600,23.2800,23.4400,787500
2006-06-23,23.2800,23.4600,23.1300,23.2800,1066100
2006-06-22,23.4400,23.5500,23.3700,23.4300,922200
2006-06-21,23.4400,23.7100,23.4300,23.5300,729800
2006-06-20,23.4800,23.7500,23.4599,23.4900,880400
2006-06-19,23.8000,23.9000,23.4800,23.5400,1019600
2006-06-16,23.7700,23.9700,23.6900,23.7700,1178900
2006-06-15,23.3900,23.9100,23.3900,23.8900,1081500
2006-06-14,24.0000,24.0600,23.2700,23.4900,1816100
2006-06-13,24.0000,24.1700,23.7400,23.8200,1805200
2006-06-12,24.0800,24.2200,23.9800,24.0400,1157600
2006-06-09,23.9600,24.1700,23.8200,24.0700,917600
2006-06-08,23.7800,24.0700,23.6000,23.9700,1044300
2006-06-07,23.6500,24.0200,23.6100,23.8200,914800
2006-06-06,23.7100,23.7700,23.4100,23.6100,1478200
2006-06-05,24.1300,24.1500,23.6000,23.6200,1301100
2006-06-02,24.0000,24.1800,23.8000,24.1300,1056000
2006-06-01,23.5900,24.0300,23.4100,24.0300,1275500
2006-05-31,23.5900,23.6900,23.3200,23.5200,1233700
2006-05-30,23.7000,23.7000,23.4600,23.4700,593700
2006-05-26,23.7400,23.8800,23.5900,23.8600,893000
2006-05-25,23.6100,23.7100,23.2100,23.6600,767500
2006-05-24,23.3200,23.6000,23.1500,23.4200,714300
2006-05-23,23.6000,23.6800,23.3700,23.3700,684800
2006-05-22,23.4300,23.8200,23.4200,23.6500,849800
2006-05-19,23.3400,23.7000,23.2500,23.5000,1412000
2006-05-18,23.5200,23.6500,23.2400,23.2500,892400
2006-05-17,23.6900,23.7900,23.4800,23.5200,675000
2006-05-16,24.0600,24.1300,23.7200,23.9100,817000
2006-05-15,23.8700,24.1500,23.7800,24.1000,830900
2006-05-12,23.9900,24.0700,23.7600,23.8200,670000
2006-05-11,24.0600,24.1600,23.7000,23.8600,1045300
2006-05-10,24.2000,24.2800,24.0900,24.2400,522500
2006-05-09,24.0600,24.2200,23.9500,24.1900,629800
2006-05-08,24.1100,24.2500,24.0600,24.1600,710400
2006-05-05,24.0000,24.2200,23.8499,24.1200,723700
2006-05-04,23.7200,23.9400,23.7200,23.8700,490700
2006-05-03,23.6000,23.8300,23.4200,23.7900,696100
2006-05-02,23.7900,23.8000,23.5600,23.6600,892200
2006-05-01,24.1000,24.2000,23.6500,23.7500,1085300
2006-04-27,23.4900,24.0300,23.3300,23.8800,910200
2006-04-26,23.3200,23.5600,23.1800,23.5000,1201900
2006-04-25,23.3200,23.3700,23.1200,23.2600,1047200
2006-04-24,23.4000,23.4800,23.2200,23.3700,1091000
2006-04-21,23.6900,23.9000,23.3700,23.4500,1452200
2006-04-20,23.7100,23.9700,23.5600,23.7400,1886900
2006-04-19,24.3000,24.4100,23.6800,23.7200,1569100
2006-04-18,23.4800,24.3600,23.4500,24.2700,1867000
2006-04-17,23.4700,23.7900,23.4500,23.4900,1153000
2006-04-13,23.4700,23.6400,23.4600,23.5400,1322700
2006-04-12,23.5200,23.8300,23.4400,23.5000,1028400
2006-04-11,23.8200,23.8200,23.5100,23.5500,995400
2006-04-10,23.6200,23.9300,23.6200,23.7700,661200
2006-04-07,23.9000,24.1000,23.6200,23.6500,891500
2006-04-06,24.0000,24.1000,23.7700,23.9500,1050000
2006-04-05,24.1900,24.2700,23.9500,24.1100,1382400
2006-04-04,24.1000,24.3000,24.1000,24.2300,1385500
2006-04-03,24.3000,24.3600,24.0500,24.1400,2064400
2006-03-31,24.0600,24.2500,24.0500,24.1300,2737300
2006-03-30,24.2500,24.4200,24.1699,24.2700,2016900
2006-03-29,24.1900,24.4000,24.0200,24.3600,1266800
2006-03-28,24.3400,24.4300,24.1000,24.1700,1070600
2006-03-27,24.1900,24.3300,24.1900,24.3100,1013000
2006-03-24,24.2300,24.2900,24.0800,24.2600,957000
2006-03-23,24.0300,24.2700,23.9800,24.2300,1709100
2006-03-22,23.7800,24.1500,23.7700,24.0700,1021700
2006-03-21,23.8500,24.0000,23.7700,23.8400,2153400
2006-03-20,23.8600,23.8900,23.6800,23.8200,1357300
2006-03-17,23.8000,23.8300,23.5800,23.8000,1784600
2006-03-16,23.5200,23.7500,23.4700,23.5900,1661400
2006-03-15,23.7800,23.7800,23.3800,23.4900,1383700
2006-03-14,23.5200,23.9000,23.4800,23.8600,1975100
2006-03-13,23.2600,23.6600,23.2500,23.5800,2014700
2006-03-10,23.0500,23.3000,23.0300,23.2600,1101800
2006-03-09,23.3900,23.4900,23.0600,23.0700,1542100
2006-03-08,23.2500,23.5000,23.2100,23.4100,1635300
2006-03-07,23.2300,23.3700,23.0700,23.3600,1206900
2006-03-06,23.4400,23.4900,23.1100,23.1800,2537500
2006-03-03,23.5500,23.6400,23.3900,23.4500,1525500
2006-03-02,23.9700,23.9900,23.5600,23.7000,1942900
2006-03-01,24.2100,24.4400,23.9800,23.9900,5183800
2006-02-27,24.0200,24.2600,24.0100,24.2200,1212700
2006-02-24,24.0100,24.0300,23.8000,23.9300,612900
2006-02-23,23.9900,24.0700,23.8000,23.9400,987500
2006-02-22,23.5700,23.9900,23.5300,23.9500,1080600
2006-02-21,23.1700,23.5200,23.1700,23.4600,1314400
2006-02-17,23.2600,23.3500,23.1800,23.2300,783700
2006-02-16,22.9800,23.2900,22.9300,23.2300,895700
2006-02-15,22.9800,23.0800,22.8200,23.0600,1984600
2006-02-14,22.8300,23.1000,22.7400,23.0000,2494400
2006-02-13,23.1200,23.1500,22.6800,22.8400,1036300
2006-02-10,22.9900,23.1500,22.9000,23.1000,871400
2006-02-09,23.0200,23.2300,22.9400,22.9600,933600
2006-02-08,22.8600,23.0800,22.7100,23.0200,858700
2006-02-07,22.7600,22.9100,22.6100,22.8100,921400
2006-02-06,22.7500,22.8700,22.5600,22.7400,1321100
2006-02-03,22.7900,23.0500,22.6000,22.8800,1259900
2006-02-02,23.0100,23.1100,22.7500,22.7800,1181400
2006-01-31,23.4000,23.4600,23.1200,23.2000,1489700
2006-01-27,23.6500,23.8000,23.4800,23.7400,1202100
2006-01-26,23.6500,23.9000,23.5000,23.7600,1501500
2006-01-25,23.2000,23.4700,23.1900,23.4400,1446700
2006-01-24,22.9900,23.2700,22.9500,23.1800,1515000
2006-01-23,22.7100,23.0500,22.7000,22.9100,1271200
2006-01-20,23.3000,23.3000,22.7100,22.7100,1851200
2006-01-19,23.4400,23.5300,23.0640,23.2700,1575000
2006-01-18,23.4300,23.6000,22.9600,23.2600,2205100
2006-01-17,24.2000,24.3300,23.9900,23.9900,1074300
2006-01-13,24.3600,24.5600,24.2800,24.3000,833400
2006-01-12,24.4700,24.5000,24.2400,24.2500,1484700
2006-01-11,24.5400,24.6400,24.4000,24.6200,1639900
2006-01-10,24.5300,24.7500,24.3400,24.6300,1034900
2006-01-09,24.3800,24.6700,24.1900,24.6400,1003100
2006-01-06,24.3500,24.5700,24.2200,24.5500,756800
2006-01-05,24.1700,24.4400,24.1500,24.4400,964600
2006-01-04,24.0800,24.2800,24.0800,24.2200,805800
2006-01-03,23.8900,24.2400,23.5200,24.2100,1262900
2005-12-29,23.9500,24.1000,23.8300,23.8700,454600
2005-12-28,24.1300,24.1300,23.9700,24.0000,351500
2005-12-27,24.3200,24.4300,24.0400,24.0700,433000
2005-12-23,24.3200,24.3500,24.1600,24.2100,225100
2005-12-22,24.3000,24.3000,24.0700,24.2900,623000
2005-12-21,24.0700,24.3100,23.9200,24.1000,417400
2005-12-20,24.0100,24.2100,23.9600,23.9800,650100
2005-12-19,24.3500,24.5000,24.0100,24.0800,601900
2005-12-16,24.0400,24.5500,24.0400,24.4000,1158700
2005-12-15,24.3600,24.3600,24.0100,24.1200,876700
2005-12-14,24.0600,24.3100,24.0300,24.3100,708400
2005-12-13,23.9100,24.1900,23.8300,24.1300,1498800
2005-12-12,24.0500,24.2400,23.9400,24.0100,585000
2005-12-09,23.9900,24.2800,23.9200,24.1100,578800
2005-12-08,23.8800,24.0800,23.8100,23.9500,847000
2005-12-07,24.3100,24.4400,23.8500,23.9200,808600
2005-12-06,24.3900,24.5900,24.2900,24.3900,623900
2005-12-05,24.3400,24.4400,24.1500,24.3700,794600
2005-12-02,24.2400,24.4300,24.2000,24.4000,847700
2005-12-01,23.8600,24.3800,23.8600,24.3200,1234800
2005-11-29,24.5000,24.6400,24.3300,24.4300,857700
2005-11-28,24.5000,24.5400,24.3400,24.3400,781100
2005-11-25,24.1100,24.5000,24.1100,24.5000,517400
2005-11-23,24.1100,24.2900,24.1100,24.2100,956800
2005-11-22,24.0600,24.2900,23.9800,24.1700,1120400
2005-11-21,24.0100,24.2500,23.9400,24.1700,895200
2005-11-18,24.4200,24.5000,23.9400,24.0800,1005500
2005-11-17,23.8900,24.0500,23.7000,24.0500,1012600
2005-11-16,24.0400,24.1000,23.7600,23.8200,1062700
2005-11-15,24.0800,24.2000,23.8899,24.0000,1253000
2005-11-14,24.0100,24.1000,23.9000,24.1000,778700
2005-11-11,24.2200,24.2500,23.9400,24.1900,1547500
2005-11-10,24.0500,24.2400,23.9400,24.1500,1620200
2005-11-09,23.7200,24.0400,23.7200,24.0000,1267100
2005-11-08,23.6600,23.7900,23.5700,23.7300,1217300
2005-11-07,23.4000,23.7600,23.2100,23.7500,1151900
2005-11-04,23.2500,23.4600,23.1400,23.2900,966800
2005-11-03,23.5900,23.5900,23.2200,23.2600,702200
2005-11-02,23.1500,23.5800,23.1500,23.5600,921100
2005-11-01,23.1600,23.3700,23.1600,23.2900,899700
2005-10-28,22.6500,23.2800,22.6500,23.2000,1701400
2005-10-27,22.5100,22.8000,22.5100,22.5700,718000
2005-10-26,22.3800,22.7900,22.3800,22.6100,622800
2005-10-25,22.5400,22.7100,22.3300,22.5400,833200
2005-10-24,22.2100,22.8300,22.0700,22.6800,1426000
2005-10-21,22.1000,22.2700,21.9200,22.1100,1140700
2005-10-20,22.2000,22.2900,21.6900,21.7800,775200
2005-10-19,21.9000,22.2400,21.4200,22.1300,1049400
2005-10-18,21.6000,21.7200,21.3400,21.3700,482200
2005-10-17,21.6000,21.8000,21.4100,21.6000,799500
2005-10-14,21.2500,21.7700,21.2500,21.7100,723800
2005-10-13,21.0500,21.3800,21.0200,21.3200,756600
2005-10-12,21.0900,21.3900,20.9700,21.1900,560200
2005-10-11,21.5000,21.6800,21.1700,21.2200,607900
2005-10-10,21.8500,21.8800,21.4900,21.5300,669700
2005-10-07,21.5900,21.8200,21.5700,21.7300,1283100
2005-10-06,21.5000,21.8200,21.2500,21.5600,944600
2005-10-05,22.0200,22.1900,21.6800,21.7100,1626800
2005-10-04,22.5300,22.6850,22.1100,22.1100,1047900
2005-10-03,22.5500,22.5800,22.1400,22.5000,1939000
2005-09-29,22.7300,23.1300,22.5600,23.1300,542400
2005-09-28,23.0300,23.1200,22.7300,22.7600,505500
2005-09-23,23.1800,23.3500,23.0200,23.2100,417600
2005-09-22,23.0000,23.3200,22.8160,23.2100,734700
2005-09-21,23.2000,23.3600,22.9900,23.0800,867600
2005-09-20,23.3500,23.8200,23.2900,23.3100,935800
2005-09-16,23.3800,23.6900,23.2600,23.6700,1366900
2005-09-15,23.2500,23.3700,23.0000,23.2600,952200
2005-09-14,23.3600,23.3800,23.1500,23.2700,885800
2005-09-13,23.8000,23.8100,23.3500,23.3900,1137300
2005-09-12,23.6800,23.7800,23.4800,23.6700,950600
2005-09-08,23.6900,23.7400,23.4400,23.5000,1317200
2005-09-07,23.9100,24.0500,23.7200,23.8800,1093100
2005-09-06,23.9000,24.1300,23.8100,23.9900,1146400
2005-09-02,24.1000,24.1400,23.9000,23.9000,469000
2005-09-01,24.0000,24.2100,23.7500,24.0100,1156800
2005-08-31,23.7500,23.9900,23.6500,23.9900,1202400
2005-08-30,23.9500,23.9800,23.6000,23.8500,945100
2005-08-29,23.8800,24.1400,23.2100,24.0500,1128600
2005-08-26,24.4000,24.5000,23.9600,23.9600,787000
2005-08-25,24.4000,24.5100,24.3600,24.4500,592000
2005-08-24,24.5000,24.6100,24.3600,24.3800,798800
2005-08-23,24.8600,24.9000,24.5300,24.5500,684100
2005-08-22,24.6100,24.9000,24.6100,24.8000,1088300
2005-08-19,24.7200,24.7900,24.6300,24.7000,1527700
2005-08-18,24.4200,24.6900,24.4100,24.6200,1192700
2005-08-17,24.3800,24.6300,24.3400,24.5400,1869300
2005-08-16,24.7000,24.8300,24.4000,24.4900,1989600
2005-08-15,24.5400,24.7800,24.4300,24.7200,1657400
2005-08-12,24.5300,24.6700,24.4200,24.5900,1491800
2005-08-11,24.5300,24.6100,24.3900,24.6000,1256100
2005-08-10,24.4500,24.6300,24.3600,24.4600,1502100
2005-08-09,24.3200,24.5200,24.3200,24.4600,1122400
2005-08-08,24.4000,24.4900,24.2500,24.3100,744300
2005-08-05,24.6600,24.6700,24.3200,24.3200,758900
2005-08-04,25.1500,25.1500,24.6200,24.6700,830100
2005-08-03,24.8000,25.1200,24.7500,25.1000,660700
2005-08-02,25.0100,25.1500,24.9000,25.0600,491000
2005-08-01,24.8700,25.0800,24.8700,24.9700,796300
2005-07-29,25.2500,25.3400,24.8500,24.9400,700100
2005-07-28,25.1500,25.3200,25.0400,25.2600,496400
2005-07-27,25.3200,25.4000,25.0500,25.0800,549900
2005-07-26,25.2100,25.3800,25.1700,25.2400,670600
2005-07-25,25.3000,25.3900,25.1200,25.1900,746200
2005-07-22,25.0200,25.3700,25.0100,25.3000,1090300
2005-07-21,25.1800,25.3300,24.9000,25.0700,1040800
2005-07-20,24.7800,25.4100,24.7000,25.4000,1615100
2005-07-19,24.4200,24.8800,24.4200,24.8000,1031800
2005-07-18,24.8300,24.9900,24.4500,24.4800,768100
2005-07-15,24.8500,25.0000,24.6100,24.9800,768900
2005-07-14,24.7302,24.9600,24.6800,24.8500,566000
2005-07-13,24.5600,25.0100,24.5600,24.8400,749500
2005-07-12,24.5300,24.8000,24.5100,24.6600,574400
2005-07-11,24.5800,24.6600,24.4100,24.6400,702800
2005-07-08,24.1000,24.4800,24.1000,24.4600,499600
2005-07-07,23.9100,24.1900,23.6400,24.1800,878000
2005-07-06,24.4200,24.4200,24.0200,24.0500,534000
2005-07-05,24.2000,24.4500,24.1000,24.4200,656600
2005-07-01,24.3900,24.4200,24.1200,24.2300,1076300
2005-06-30,24.5000,24.5800,24.1400,24.1400,974300
2005-06-29,24.5500,24.6000,24.3600,24.5300,1032500
2005-06-28,24.1700,24.5800,24.0600,24.5300,599200
2005-06-27,24.0000,24.1000,23.9600,24.0500,538100
2005-06-24,24.0000,24.1900,24.0000,24.0200,920000
2005-06-23,24.4000,24.4500,23.9900,24.0000,832700
2005-06-22,24.6000,24.7500,24.3000,24.3500,1251600
2005-06-21,24.6500,24.6900,24.4400,24.5700,560900
2005-06-20,24.4900,24.7500,24.4100,24.6400,578800
2005-06-17,24.5700,24.6900,24.3400,24.6800,1108100
2005-06-16,24.2900,24.4700,24.1900,24.3800,659100
2005-06-15,24.2000,24.2900,24.0900,24.2900,646500
2005-06-14,24.1900,24.2000,23.9100,24.1900,483400
2005-06-13,23.9000,24.2900,23.8700,24.1900,662100
2005-06-10,24.0000,24.1000,23.9100,23.9800,587400
2005-06-09,23.9200,24.1500,23.8500,24.0400,715900
2005-06-08,23.9100,24.1000,23.8800,24.0000,448100
2005-06-07,24.0100,24.1900,23.7900,23.8100,550300
2005-06-06,23.9200,24.1200,23.8200,24.0700,734800
2005-06-03,23.7500,24.2900,23.0000,23.9800,1119800
2005-06-02,23.7900,23.8700,23.5500,23.8100,379600
2005-06-01,23.4800,24.1700,23.2700,23.6900,1234700
2005-05-31,23.5000,23.7000,23.3100,23.3200,1041000
2005-05-27,23.7300,23.8800,23.6500,23.7100,263500
2005-05-26,23.6200,23.9300,23.6200,23.8000,452600
2005-05-25,23.9600,23.9600,23.5900,23.7300,490200
2005-05-24,23.6700,23.8800,23.5400,23.8400,663100
2005-05-23,23.6500,23.8600,23.5000,23.7500,947900
2005-05-20,24.3500,24.3510,23.8800,24.0500,484200
2005-05-19,24.1500,24.2700,23.9000,24.1500,622100
2005-05-18,23.7900,24.3500,23.7900,24.3500,445100
2005-05-17,23.6100,23.9300,23.4500,23.8400,366700
2005-05-16,23.2400,23.7600,23.1200,23.7500,490600
2005-05-13,23.4400,23.4400,22.9200,23.1400,1414000
2005-05-12,23.7400,23.9300,23.3100,23.3100,452000
2005-05-11,23.8300,23.9000,23.4700,23.6400,604300
2005-05-10,23.7800,23.9700,23.6500,23.7400,883000
2005-05-09,23.7000,23.9500,23.7000,23.9500,361500
2005-05-06,24.0100,24.1400,23.6900,23.7700,800400
2005-05-05,24.0900,24.3500,23.7700,23.9900,764600
2005-05-04,23.8500,24.2300,23.7500,24.1700,838600
2005-05-03,23.6700,24.0000,23.6200,23.7900,596800
2005-05-02,23.4000,23.7600,23.3900,23.6900,678700
2005-04-29,23.1000,23.5300,22.8400,23.4900,725800
2005-04-28,23.1000,23.3500,23.0000,23.1200,522400
2005-04-27,23.2500,23.3400,23.0000,23.2600,701100
2005-04-26,23.4500,23.7300,23.1400,23.2600,823200
2005-04-25,22.8000,23.3900,22.8000,23.2700,792200
2005-04-22,23.0700,23.1000,22.6900,22.8200,551800
2005-04-21,22.8500,23.0600,22.5700,23.0100,554600
2005-04-20,23.3300,23.3700,22.6100,22.7200,782500
2005-04-19,23.3600,23.5200,23.2200,23.3800,848500
2005-04-18,23.0000,23.4300,22.8500,23.3300,770600
2005-04-15,22.8400,23.2400,22.8200,23.0000,983800
2005-04-14,23.2100,23.2900,22.8620,23.0000,968600
2005-04-13,23.9000,23.9990,23.3200,23.3300,682600
2005-04-12,23.6500,24.0300,23.3000,23.9200,786800
2005-04-11,23.6300,23.7700,23.5700,23.6100,584100
2005-04-08,23.8700,23.9100,23.6100,23.6700,549100
2005-04-07,23.6300,23.9300,23.5700,23.7800,451500
2005-04-06,23.6300,23.8500,23.5500,23.6700,440500
2005-04-05,23.4900,23.6800,23.4400,23.5000,460800
2005-04-04,23.4100,23.5000,23.1300,23.4100,614500
2005-04-01,23.7000,24.0460,23.2100,23.3400,1912300
2005-03-31,23.5900,23.9200,23.5000,23.9000,1289300
2005-03-30,23.1000,23.6000,22.8900,23.5900,1142900
2005-03-29,23.2500,23.3500,22.8100,23.0400,1662000
2005-03-28,22.5400,22.7600,22.5400,22.5600,539000
2005-03-24,22.7300,22.8300,22.4800,22.5000,620100
2005-03-23,22.8200,22.8400,22.6100,22.6900,840500
2005-03-22,22.9200,23.0900,22.6500,22.7600,842600
2005-03-21,23.1100,23.1400,22.8400,23.0200,893200
2005-03-18,23.0700,23.2200,22.9900,23.1500,1432800
2005-03-17,23.1000,23.1700,23.0000,23.1000,640100
2005-03-16,23.0300,23.1600,23.0000,23.1000,988500
2005-03-14,23.1300,23.5000,23.0500,23.3800,491600
2005-03-11,23.3500,23.5000,22.9400,23.0300,677400
2005-03-10,22.9000,23.4100,22.9000,23.3300,714300
2005-03-09,23.3800,23.3800,22.9500,23.1300,633000
2005-03-08,23.0000,23.4400,23.0000,23.4300,718200
2005-03-07,23.2700,23.4500,23.1900,23.2600,725000
2005-03-04,23.2000,23.4100,23.0900,23.2500,507600
2005-03-03,22.9500,23.1800,22.7900,23.0500,968500
2005-03-02,23.1400,23.2000,22.8700,23.0100,782400
2005-03-01,22.6000,23.3500,22.5300,23.1100,1873400
2005-02-28,22.2700,22.6200,22.2500,22.5000,806900
2005-02-25,22.3000,22.5300,22.2900,22.3800,531400
2005-02-24,22.2900,22.3800,22.1500,22.3800,611700
2005-02-23,22.4800,22.6700,22.2400,22.3000,858100
2005-02-22,22.5000,22.5600,22.3000,22.3600,799400
2005-02-18,22.8200,22.8200,22.4800,22.5600,431800
2005-02-17,22.7500,22.8500,22.6100,22.6100,378400
2005-02-16,23.1800,23.1800,22.8300,22.8800,321300
2005-02-15,22.8600,23.2100,22.8600,23.1400,708600
2005-02-14,22.9400,22.9900,22.7200,22.9900,285900
2005-02-11,22.9700,23.0120,22.6700,22.9700,480300
2005-02-10,22.9000,23.0300,22.7600,22.8700,682200
2005-02-09,23.2400,23.3000,22.8600,22.8900,759800
2005-02-08,23.3800,23.4800,23.1800,23.2100,475200
2005-02-07,23.0600,23.4400,23.0600,23.3800,733500
2005-02-04,22.7800,23.2100,22.7800,23.1500,551600
2005-02-03,23.0300,23.1200,22.8400,22.9100,609800
2005-02-02,23.0000,23.2000,22.9100,23.0600,641800
2005-02-01,23.0000,23.2900,22.8000,23.0700,945500
2005-01-31,22.8700,23.0000,22.7300,22.9700,681200
2005-01-28,22.9300,22.9700,22.5400,22.7700,1165000
2005-01-27,22.9000,23.0900,22.8800,23.0800,923500
2005-01-26,23.1000,23.1600,22.9200,23.0900,920800
2005-01-25,23.2300,23.5500,22.9400,22.9500,1783600
2005-01-24,23.3700,23.5200,23.2100,23.3000,1128600
2005-01-21,23.3500,23.7400,23.0700,23.6000,1185300
2005-01-20,23.4300,23.8300,23.4300,23.8000,744700
2005-01-19,23.7500,23.9400,23.6000,23.7000,555900
2005-01-18,23.4600,23.8500,23.3900,23.8200,881200
2005-01-14,23.6500,23.7000,23.3400,23.5300,1273100
2005-01-13,23.8700,23.8700,23.4600,23.5000,716300
2005-01-12,23.9100,24.0800,23.6400,23.8200,1120700
2005-01-11,23.9800,24.1900,23.8300,24.0500,700400
2005-01-10,24.1400,24.2000,23.9900,24.0600,1144100
2005-01-07,24.4900,24.4900,24.1300,24.1400,1433900
2005-01-06,24.3000,24.4800,24.3000,24.3800,486900
2005-01-05,24.2600,24.6300,24.2500,24.3400,1065600
2005-01-04,24.6300,24.7700,24.4400,24.5000,1302600
2005-01-03,24.7100,24.7800,24.4300,24.6500,1180000
2004-12-31,24.6800,24.8600,24.6100,24.7400,1518100
2004-12-30,24.4500,24.9000,24.3800,24.7700,998800
2004-12-29,24.3100,24.5800,24.3100,24.5400,365900
2004-12-28,24.4000,24.4700,24.2800,24.4300,343100
2004-12-27,24.3100,24.5100,24.2300,24.2400,419100
2004-12-23,24.2500,24.4500,24.1200,24.4300,442400
2004-12-22,24.1800,24.4300,24.1000,24.2700,508300
2004-12-21,23.9500,24.1200,23.8700,24.1000,902600
2004-12-20,23.6900,24.0200,23.6800,23.8500,610400
2004-12-17,23.2600,23.7500,23.1100,23.6900,1263600
2004-12-16,23.8700,23.9400,23.5700,23.7100,730500
2004-12-15,23.9100,24.1500,23.7900,23.9700,809100
2004-12-14,24.0900,24.1800,24.0000,24.1300,619600
2004-12-13,24.0000,24.1000,23.8400,24.0400,390800
2004-12-10,23.7500,23.9900,23.6500,23.8900,511400
2004-12-09,23.7300,23.8700,23.6200,23.7900,492900
2004-12-08,23.8400,23.9600,23.7400,23.8800,673100
2004-12-07,24.0500,24.1600,23.7800,23.8600,765800
2004-12-06,24.1000,24.2200,24.0300,24.0900,361400
2004-12-03,24.2000,24.3500,24.0000,24.1700,581100
2004-12-02,24.3900,24.5300,24.2300,24.3400,869100
2004-12-01,24.3900,24.5700,24.2800,24.5600,734400
2004-11-30,24.1600,24.3200,24.0500,24.2600,687700
2004-11-29,24.0000,24.3600,24.0000,24.2500,769200
2004-11-26,24.1500,24.3200,24.0900,24.1300,165000
2004-11-24,24.2300,24.3500,24.1000,24.1500,604300
2004-11-23,23.9000,24.2400,23.9000,24.1900,507000
2004-11-22,24.0500,24.1500,23.9600,24.1500,1141800
2004-11-19,24.3020,24.5000,24.0700,24.1200,630400
2004-11-18,24.3500,24.5500,24.3500,24.4100,892600
2004-11-17,24.2600,24.6100,24.2600,24.4000,774200
2004-11-16,24.6000,24.6600,24.3300,24.3500,507300
2004-11-15,24.2500,24.6700,24.1600,24.6100,982200
2004-11-12,24.2300,24.4200,24.0800,24.4200,592100
2004-11-11,24.1800,24.2700,24.0800,24.2500,404200
2004-11-10,24.2600,24.2800,23.9400,24.1700,849000
2004-11-09,24.1700,24.3500,23.9800,24.1300,520900
2004-11-08,24.3100,24.4800,23.9900,24.0800,1228900
2004-11-05,24.4700,24.5900,24.2300,24.3700,862500
2004-11-04,23.7500,24.4700,23.5600,24.4000,1267400
2004-11-03,23.9900,24.0000,23.6800,23.7900,1680200
2004-11-02,23.9600,24.0700,23.8700,23.9000,1176900
2004-11-01,23.8600,24.0300,23.8000,23.9200,571100
2004-10-29,24.3000,24.3000,23.9100,23.9500,713700
2004-10-28,23.7900,24.1300,23.7600,24.1100,411700
2004-10-27,23.7400,24.0000,23.4900,23.9200,661500
2004-10-26,23.3200,23.6900,23.1800,23.6900,922300
2004-10-25,23.3000,23.3500,23.1100,23.3000,777300
2004-10-22,23.6400,23.8200,23.3600,23.3600,725800
2004-10-21,23.4100,23.7400,23.3500,23.4900,606300
2004-10-20,23.4500,23.5500,23.2600,23.4600,984700
2004-10-19,24.4200,24.6000,23.5600,23.6500,1379200
2004-10-18,24.5600,24.7000,24.2200,24.5300,1104100
2004-10-15,23.6300,24.7100,23.6100,24.6900,1372100
2004-10-14,24.3800,24.5000,24.2300,24.2700,782300
2004-10-13,24.8300,24.8495,24.2700,24.4700,1384900
2004-10-12,24.6900,24.9200,24.5000,24.8700,1068100
2004-10-11,24.8500,25.1500,24.8400,25.0500,664200
2004-10-08,24.1500,25.1600,23.9500,25.0700,2484300
2004-10-07,25.1800,25.2100,25.0400,25.1300,900600
2004-10-06,24.9100,25.1900,24.9100,25.1700,624100
2004-10-05,25.1200,25.1600,24.9100,25.0700,608200
2004-10-04,25.2700,25.3800,25.1000,25.1100,1006200
2004-10-01,25.0000,25.1700,24.8500,25.1500,1591200
2004-09-30,24.8000,24.9100,24.5300,24.9100,1256200
2004-09-29,24.4100,24.7500,24.3500,24.7500,512800
2004-09-28,24.4500,24.6800,24.3100,24.5000,787000
2004-09-27,24.1800,24.3600,24.0500,24.2900,765700
2004-09-24,23.9600,24.3000,23.9000,24.2100,430500
2004-09-23,24.3600,24.4500,24.0000,24.0000,465400
2004-09-22,24.2500,24.3800,24.1200,24.3300,621000
2004-09-21,24.4300,24.6500,24.2700,24.5000,449500
2004-09-20,24.6900,24.7200,24.3700,24.5500,376800
2004-09-17,24.7500,24.8000,24.4900,24.6500,542900
2004-09-16,24.2900,24.6600,24.2900,24.6500,725500
2004-09-15,24.3100,24.5200,24.2500,24.4100,777400
2004-09-14,24.6600,24.7200,24.4400,24.5300,600000
2004-09-13,24.6100,24.6400,24.3700,24.5800,487800
2004-09-10,24.7700,24.7900,24.4800,24.5900,686900
2004-09-09,24.9100,24.9200,24.5600,24.7400,740300
2004-09-08,24.8900,24.9100,24.5800,24.7400,2674100
2004-09-07,25.0300,25.1500,24.8600,25.0100,743200
2004-09-03,24.8900,25.0400,24.8000,25.0000,672700
2004-09-02,24.7100,24.9000,24.4400,24.8400,514000
2004-09-01,24.5500,24.7100,24.3200,24.5900,710800
2004-08-31,24.3500,24.7000,24.2600,24.6700,912600
2004-08-30,24.3800,24.4300,24.2300,24.3200,176200
2004-08-27,24.4800,24.5000,24.2800,24.3200,374000
2004-08-26,24.3100,24.4411,24.1200,24.4000,613000
2004-08-25,24.1700,24.2500,24.0600,24.2500,423200
2004-08-24,24.1800,24.2500,23.9300,24.1300,396800
2004-08-23,24.0500,24.1600,23.9900,24.0900,549700
2004-08-20,23.8900,24.1400,23.7400,24.1400,547000
2004-08-19,23.9500,23.9900,23.7000,23.7900,326000
2004-08-18,23.7200,24.0800,23.5700,24.0800,545000
2004-08-17,23.9000,23.9000,23.6600,23.7500,395600
2004-08-16,23.3500,23.8000,23.3500,23.7700,603500
2004-08-13,23.3800,23.6400,23.2000,23.4200,759000
2004-08-12,23.8400,23.9000,23.3900,23.5900,512800
2004-08-11,23.4100,23.7900,23.2100,23.7700,943300
2004-08-10,23.0000,24.0000,22.8700,23.5700,2755300
2004-08-09,23.6400,23.9700,23.5600,23.8900,702100
2004-08-06,24.0400,24.2100,23.6199,23.7600,952100
2004-08-05,24.3600,24.4500,24.0200,24.1100,724900
2004-08-04,24.8800,25.0000,24.2700,24.4000,2093900
2004-08-03,24.9400,25.0000,24.5500,25.0000,1355900
2004-08-02,24.4300,25.0700,24.1600,25.0700,1295900
2004-07-29,24.0000,24.4400,23.9700,24.4400,599200
2004-07-28,24.0200,24.1200,23.8000,23.9600,704300
2004-07-27,24.0700,24.1900,23.9600,24.1700,491400
2004-07-26,23.8000,24.0900,23.8000,23.9900,575700
2004-07-23,23.8600,24.0600,23.7700,23.8900,1062800
2004-07-22,24.1000,24.3800,23.8700,24.0200,1077700
2004-07-21,24.5600,24.9900,24.1400,24.1500,1023100
2004-07-20,24.1900,24.9600,24.1600,24.6000,2397000
2004-07-19,24.0000,24.3200,23.5600,24.2200,1385500
2004-07-16,23.9900,24.2800,23.4800,23.7400,1783000
2004-07-15,23.0000,23.1700,22.9400,23.0200,558700
2004-07-14,22.9600,23.2400,22.8900,23.0500,578900
2004-07-13,23.0300,23.1800,22.9900,23.0800,403100
2004-07-12,22.9000,23.1800,22.7000,23.1200,573800
2004-07-09,23.1300,23.1500,22.9000,22.9500,607300
2004-07-08,23.1200,23.1400,22.9200,23.0500,479300
2004-07-07,22.9700,23.1500,22.8900,23.0300,643000
2004-07-06,23.1300,23.1600,23.0000,23.0400,553000
2004-07-02,22.8200,23.2300,22.7900,23.1700,591100
2004-07-01,23.1600,23.1900,22.8000,22.9100,1079000
2004-06-30,22.8900,23.0300,22.7500,22.9800,578800
2004-06-29,22.9100,23.1000,22.7400,22.7800,658400
2004-06-28,22.9500,23.1000,22.8700,23.0000,852500
2004-06-25,22.8100,23.0300,22.6600,22.9200,1633500
2004-06-24,22.6200,22.8400,22.5500,22.6800,1620900
2004-06-23,21.8200,22.7700,21.8200,22.7300,3392200
2004-06-22,21.8000,22.1500,21.7800,21.9900,961100
2004-06-21,21.8700,22.1200,21.7500,22.0300,854700
2004-06-18,21.6900,21.9500,21.6200,21.7900,972900
2004-06-17,21.8900,21.9600,21.6900,21.7900,958900
2004-06-16,22.0500,22.0900,21.8300,21.9500,794900
2004-06-14,22.5000,22.5000,22.0800,22.1100,725000
2004-06-10,22.5100,22.6100,22.4200,22.5000,632300
2004-06-09,22.8500,22.8500,22.4799,22.5100,327000
2004-06-08,22.6600,22.8400,22.6100,22.7600,529800
2004-06-07,22.7300,22.8200,22.5700,22.7700,474500
2004-06-04,22.4500,22.6900,22.4000,22.5400,519400
2004-06-03,22.7200,22.7400,22.4100,22.4400,693800
2004-06-02,22.6800,22.7800,22.5300,22.6500,908800
2004-06-01,22.7500,22.9100,22.5000,22.6500,601000
2004-05-28,22.9000,22.9200,22.6700,22.7700,751800
2004-05-27,23.0800,23.1200,22.6300,22.8300,695600
2004-05-26,22.7400,22.9700,22.5300,22.8900,567700
2004-05-25,22.4800,22.6400,22.1700,22.5800,751600
2004-05-24,22.2700,22.4900,22.2200,22.4000,641600
2004-05-21,22.4600,22.5000,22.2100,22.3800,690200
2004-05-20,22.1100,22.3100,22.0100,22.2500,535300
2004-05-19,22.3200,22.5000,22.0500,22.0900,886600
2004-05-18,21.8700,22.2100,21.8000,22.1700,584300
2004-05-17,21.9000,22.0600,21.7500,21.8200,743400
2004-05-13,21.7000,22.3100,21.6500,22.0100,1312000
2004-05-12,21.4000,21.8900,21.0800,21.8100,1563700
2004-05-11,21.1200,21.4300,21.0800,21.3300,833100
2004-05-10,21.3500,21.4200,21.0000,21.2700,1179600
2004-05-07,21.6100,21.9800,21.4000,21.5000,869000
2004-05-06,21.9500,22.0300,21.6700,21.9000,1173100
2004-05-05,21.9200,22.1600,21.9000,21.9500,766800
2004-05-04,21.7800,21.8900,21.5500,21.7300,861800
2004-05-03,21.3700,21.8000,21.3500,21.6600,1125800
2004-04-29,21.2800,21.7800,21.2800,21.5000,756700
2004-04-28,21.8400,21.9000,21.4100,21.4700,819100
2004-04-27,21.6500,21.9200,21.6000,21.7300,626300
2004-04-26,21.8500,21.8700,21.6100,21.6700,467800
2004-04-23,21.8200,21.8400,21.5300,21.7600,571600
2004-04-22,21.4700,21.9900,21.4700,21.8200,928900
2004-04-21,21.2700,22.0000,21.1000,21.7000,1115400
2004-04-20,21.5800,21.7800,21.2300,21.2500,708800
2004-04-19,21.2500,21.7200,21.2000,21.5400,1065000
2004-04-16,22.0000,22.0000,21.2100,21.4500,1649000
2004-04-15,21.4400,21.6700,20.8900,21.0600,1308800
2004-04-14,21.2800,21.3900,20.8900,21.1100,737700
2004-04-13,21.8000,21.9000,21.3000,21.3500,851700
2004-04-12,21.9000,21.9900,21.7800,21.8500,743200
2004-04-08,21.9200,21.9200,21.7000,21.7800,642400
2004-04-07,21.9000,21.9250,21.3400,21.8300,596200
2004-04-06,21.8400,21.9300,21.6000,21.8300,942200
2004-04-05,21.7800,21.9300,21.6500,21.8500,616800
2004-04-02,22.1900,22.3100,21.7600,21.8500,961300
2004-04-01,22.1700,22.3000,21.9900,22.1500,1165400
2004-03-31,22.0000,22.1900,21.7300,22.0300,1226700
2004-03-30,21.9300,21.9400,21.7100,21.8400,679300
2004-03-29,21.5000,21.9200,21.4800,21.8300,747600
2004-03-26,21.6600,21.7400,21.4700,21.5500,818800
2004-03-25,21.3500,21.7700,21.3500,21.7000,481400
2004-03-24,21.4500,21.5000,21.1700,21.4000,661100
2004-03-23,21.8000,21.8000,21.4500,21.5500,705000
2004-03-22,21.7200,21.7600,21.4000,21.6600,791800
2004-03-19,21.8400,22.3900,21.7500,21.8900,1480100
2004-03-18,22.6500,22.6500,22.1800,22.3800,721100
2004-03-17,22.6500,22.6500,22.3500,22.4700,928400
2004-03-16,22.3900,22.5700,22.2800,22.5100,857700
2004-03-15,22.7600,22.8200,22.2200,22.3000,979800
2004-03-12,22.4500,22.9100,22.4000,22.8600,512700
2004-03-11,22.8600,22.9700,22.4100,22.4500,681000
2004-03-10,23.4800,23.5000,22.8500,22.9600,791200
2004-03-09,23.6200,23.6200,23.3300,23.4300,567100
2004-03-08,23.4900,23.7100,23.4000,23.5200,562300
2004-03-05,23.3200,23.7800,23.3200,23.6000,1045200
2004-03-04,23.2700,23.5000,23.1400,23.5000,1055100
2004-03-03,23.0700,23.2700,22.9800,23.2400,665300
2004-03-02,23.2000,23.2800,22.9700,23.0600,534500
2004-03-01,23.1600,23.3000,23.0600,23.2600,670700
2004-02-27,22.7500,23.2500,22.7500,23.1300,1001400
2004-02-26,22.8000,22.9500,22.7000,22.8600,453800
2004-02-25,22.7500,22.9800,22.7100,22.8800,710900
2004-02-24,22.9500,22.9900,22.7480,22.7500,578200
2004-02-23,22.9900,22.9900,22.6850,22.9000,773200
2004-02-20,22.9500,23.0000,22.5400,22.7600,495700
2004-02-19,22.9000,22.9800,22.6700,22.6700,656400
2004-02-18,22.8600,22.9800,22.7000,22.8700,584900
2004-02-17,22.9000,23.0800,22.8700,22.9100,821700
2004-02-12,23.0200,23.0800,22.8800,23.0600,730800
2004-02-11,22.5200,23.1000,22.3400,23.0900,2334600
2004-02-09,22.3700,22.4200,22.2210,22.4100,587800
2004-02-06,22.0300,22.4700,22.0000,22.4200,1033800
2004-02-05,22.1200,22.2800,22.0500,22.1600,609700
2004-02-04,22.3200,22.3700,22.1000,22.2800,626300
2004-02-03,22.0800,22.4300,22.0700,22.3500,754200
2004-02-02,22.3000,22.4400,22.0600,22.3300,681900
2004-01-30,21.9500,22.5000,21.9100,22.3300,1384900
2004-01-29,22.1100,22.2900,21.8300,22.0500,1105700
2004-01-28,22.5000,22.5500,22.2000,22.2100,929300
2004-01-27,23.0100,23.0973,22.4700,22.6000,1094700
2004-01-26,22.8100,23.1600,22.6310,23.1000,1404900
2004-01-23,22.8500,23.0000,22.5500,22.7600,699700
2004-01-22,22.6900,22.8500,22.6200,22.6600,514000
2004-01-21,22.5500,22.8400,22.3700,22.7500,633000
2004-01-20,22.4600,22.7400,22.3600,22.5600,575200
2004-01-16,22.9800,23.0000,22.1000,22.5900,983700
2004-01-15,21.7200,22.5000,21.7100,22.5000,939900
2004-01-14,21.8200,21.9200,21.0040,21.7500,821000
2004-01-13,22.0700,22.1300,21.6300,21.7600,801200
2004-01-12,22.1400,22.3200,21.9500,22.1400,1290900
2004-01-09,21.9300,22.3000,21.9300,22.3000,747900
2004-01-08,22.0200,22.2500,21.8600,22.0900,666700
2004-01-07,22.1500,22.1500,21.8500,22.1500,656400
2004-01-06,22.1800,22.2200,21.7700,22.0500,771200
2004-01-05,22.3000,22.3900,21.8900,22.1100,577700
2004-01-02,22.5800,22.5800,22.1000,22.2900,838100
2003-12-31,22.3300,22.5000,22.2100,22.5000,821500
2003-12-30,22.2100,22.5500,22.1800,22.3900,632900
2003-12-29,22.2400,22.4100,22.0580,22.4100,750900
2003-12-26,22.0000,22.1600,21.9400,22.0900,166200
2003-12-24,22.1100,22.2100,21.8600,22.1400,373100
2003-12-23,22.2400,22.2600,22.0800,22.1700,521300
2003-12-22,22.1000,22.2400,22.0500,22.2400,602400
2003-12-19,22.2000,22.2900,21.9600,22.0400,805300
2003-12-18,21.9200,22.1700,21.8300,22.1000,940900
2003-12-17,21.9700,22.0800,21.7400,22.0100,815800
2003-12-16,21.9200,22.3000,21.8800,22.2800,911200
2003-12-15,22.1500,22.2400,21.8400,21.8500,601700
2003-12-12,22.1100,22.1900,21.9000,22.1000,376500
2003-12-11,21.9900,22.1500,21.8400,22.1500,583900
2003-12-10,21.9000,22.0100,21.7000,21.8500,889500
2003-12-09,22.0500,22.1000,21.7550,21.9400,348600
2003-12-08,21.7000,22.0900,21.7000,22.0700,506500
2003-12-05,22.0100,22.0400,21.6200,21.7400,630700
2003-12-04,22.2000,22.2500,21.9000,21.9850,407700
2003-12-03,22.0800,22.2400,21.9400,22.1700,707200
2003-12-02,22.0500,22.2100,22.0000,22.1400,702500
2003-12-01,21.8300,22.3000,21.6900,22.1900,975600
2003-11-28,21.9500,21.9900,21.8100,21.9900,385300
2003-11-26,21.6800,21.9700,21.6400,21.9700,370000
2003-11-25,21.4500,21.8300,21.4500,21.7900,487700
2003-11-24,21.4000,21.6700,21.3800,21.5700,478900
2003-11-21,21.1700,21.4900,21.0400,21.2900,396800
2003-11-20,21.3500,21.3700,21.1200,21.2000,447400
2003-11-18,21.6900,21.7500,21.2900,21.3200,492600
2003-11-17,21.8300,21.8300,21.4500,21.7500,411300
2003-11-14,21.9100,22.0000,21.7000,21.7400,329900
2003-11-13,21.9400,22.1100,21.7600,21.9700,476300
2003-11-12,22.0200,22.0400,21.7800,21.9600,602600
2003-11-11,21.9100,22.0700,21.8600,21.9700,389500
2003-11-10,22.3000,22.3000,21.8700,21.9900,609100
2003-11-07,22.1000,22.2900,22.0100,22.1400,917500
2003-11-06,21.8900,22.0500,21.6600,22.0400,446200
2003-11-05,21.8300,21.9800,21.6300,21.8100,508500
2003-11-04,21.7300,22.0000,21.5900,21.9300,733100
2003-11-03,21.5810,21.8600,21.5100,21.8000,853600
2003-10-31,21.7400,21.7500,21.5000,21.6000,836800
2003-10-30,21.6500,21.7300,21.3600,21.5400,460300
2003-10-29,21.7500,21.7600,21.3600,21.5500,677100
2003-10-28,21.3500,21.5200,21.2800,21.5200,767600
2003-10-27,20.8700,21.5400,20.8700,21.3500,1236200
2003-10-24,20.7500,20.9500,20.6600,20.9300,517400
2003-10-23,20.6600,20.9100,20.6500,20.8000,400000
2003-10-22,20.9100,20.9400,20.7000,20.8600,539600
2003-10-21,20.8100,21.0300,20.6400,20.9100,700600
2003-10-20,20.9700,21.0000,20.6400,20.7600,514600
2003-10-17,20.8500,21.0400,20.7400,20.9300,727100
2003-10-16,20.9500,21.2200,20.8500,20.9800,941000
2003-10-15,21.0700,21.1100,20.5700,21.0100,1327200
2003-10-14,20.9000,20.9900,20.7500,20.9700,438800
2003-10-13,20.6000,20.9000,20.6000,20.9000,351200
2003-10-10,20.6200,20.8000,20.4840,20.7100,512200
2003-10-09,20.6700,20.9000,20.6200,20.6900,426600
2003-10-08,20.6200,20.7400,20.5200,20.6200,428100
2003-10-07,20.4500,20.7400,20.3100,20.6700,540000
2003-10-06,20.4100,20.6600,20.3500,20.6200,644600
2003-10-03,20.4800,20.5800,20.3000,20.4000,879000
2003-10-02,20.4500,20.5500,20.1900,20.2900,610800
2003-10-01,19.9000,20.5000,19.8500,20.5000,1251800
2003-09-30,20.1100,20.1600,19.7900,19.8500,788000
2003-09-29,19.9900,20.1600,19.8500,20.1180,567800
2003-09-26,19.8200,20.0900,19.7500,20.0400,693500
2003-09-25,19.8800,20.1300,19.8500,19.9600,580300
2003-09-24,20.3800,20.3900,19.9600,19.9800,688800
2003-09-23,20.2700,20.4000,20.2100,20.2900,567900
2003-09-22,20.4500,20.5700,20.1300,20.2700,934600
2003-09-19,20.4200,20.7100,20.4100,20.6800,1232500
2003-09-18,20.2000,20.6000,20.1500,20.5300,879400
2003-09-17,20.4000,20.4800,20.1400,20.1500,587300
2003-09-16,20.3600,20.5400,19.9500,20.5000,625900
2003-09-15,20.1700,20.3900,20.1280,20.3000,804600
2003-09-12,20.2500,20.3500,19.8700,20.3000,1063700
2003-09-11,19.8000,20.1100,19.8000,20.0000,688100
2003-09-10,20.1300,20.2500,19.7100,19.8700,689400
2003-09-09,20.2000,20.3720,20.1200,20.1300,636700
2003-09-08,20.3000,20.4700,20.2300,20.4300,576300
2003-09-05,20.2300,20.3600,20.1500,20.3600,660100
2003-09-04,20.1700,20.3100,20.0700,20.2300,366400
2003-09-03,20.2800,20.3100,20.1100,20.2100,432700
2003-09-02,20.0000,20.3000,19.8900,20.2700,716700
2003-08-29,19.9000,20.0000,19.7600,19.9700,297300
2003-08-28,19.7000,19.8900,19.6600,19.8500,304900
2003-08-27,19.8300,19.9000,19.7100,19.7300,423800
2003-08-26,19.9700,20.0800,19.6700,19.8800,529500
2003-08-25,19.8700,20.0400,19.7800,20.0400,285800
2003-08-22,20.2600,20.4000,19.8700,19.9900,558900
2003-08-21,20.2000,20.4600,20.2000,20.2600,396300
2003-08-20,20.0900,20.3400,20.0400,20.3400,356500
2003-08-19,20.1500,20.2700,20.0200,20.1100,384100
2003-08-18,20.0900,20.2800,20.0500,20.1900,423700
2003-08-15,20.2200,20.2700,19.7100,20.0400,250000
2003-08-13,20.2000,20.2000,19.8100,19.8900,551900
2003-08-12,20.0800,20.2000,19.9500,20.2000,479800
2003-08-11,19.9100,20.1700,19.9000,20.1000,690500
2003-08-08,19.9900,20.1000,19.8500,20.0500,575500
2003-08-07,20.0900,20.1000,19.7700,20.0100,644900
2003-08-06,19.8100,20.1900,19.7800,19.9400,654300
2003-08-05,20.0900,20.2300,19.8100,19.8800,756000
2003-08-04,20.1100,20.2500,19.7400,20.2500,752800
2003-08-01,20.3800,20.5000,20.0600,20.1800,666400
2003-07-31,20.5100,20.7500,20.3900,20.4800,670000
2003-07-30,20.4900,20.6500,20.4300,20.5100,668000
2003-07-29,20.6400,20.7200,20.3130,20.5800,589800
2003-07-28,20.8000,20.8800,20.5100,20.5400,667500
2003-07-25,20.4200,20.8900,20.3500,20.8400,816400
2003-07-24,20.5600,20.7900,20.3600,20.3800,511700
2003-07-23,20.6700,20.7400,20.2600,20.5100,735000
2003-07-22,20.5200,20.7900,20.3500,20.6200,815400
2003-07-21,20.7300,20.7300,20.2100,20.4500,855700
2003-07-18,20.4000,20.7600,20.1100,20.5400,1196200
2003-07-17,20.1800,20.2500,19.9600,20.1500,1231000
2003-07-16,20.3000,20.5200,20.2000,20.3500,1209300
2003-07-15,20.6400,20.6450,20.1700,20.2500,927300
2003-07-14,20.1800,20.6700,20.1750,20.5500,890400
2003-07-11,19.9600,20.2800,19.9600,20.1600,514500
2003-07-10,19.9900,20.0700,19.7900,20.0200,540200
2003-07-09,20.1100,20.1700,19.9300,20.0300,526400
2003-07-08,20.1600,20.2100,19.9500,20.1700,540300
2003-07-07,19.9600,20.2600,19.8900,20.2600,625500
2003-07-03,19.9900,20.0000,19.7000,19.9300,389900
2003-07-02,19.8000,20.0400,19.7799,20.0000,892900
2003-07-01,19.5500,19.9800,19.2200,19.9500,1280700
2003-06-27,18.4900,19.5900,18.3500,19.5400,2614400
2003-06-26,20.0000,20.0600,19.7200,19.8300,559900
2003-06-25,19.8000,20.0300,19.7350,19.8000,771900
2003-06-23,20.2600,20.3800,19.7300,19.8000,788400
2003-06-20,20.1610,20.4000,19.9600,20.3900,2170200
2003-06-19,20.3400,20.3800,19.8300,20.0200,1561100
2003-06-18,20.5300,20.5900,20.3000,20.3500,778600
2003-06-17,20.7400,20.8299,20.4700,20.6000,645900
2003-06-16,20.5400,20.9500,20.4000,20.9200,619300
2003-06-13,20.6300,20.8400,20.4000,20.4800,589900
2003-06-12,20.6800,20.9300,20.5800,20.8000,939400
2003-06-11,20.6000,20.9500,20.2500,20.8400,1368000
2003-06-10,20.8900,21.0000,20.7279,20.8100,797700
2003-06-09,21.0300,21.1799,20.7300,20.8700,533900
2003-06-06,21.2700,21.5400,20.9800,21.1500,1640400
2003-06-04,20.8900,21.2800,20.8700,21.2300,951100
2003-06-03,20.8000,21.0000,20.6700,21.0000,799400
2003-06-02,20.4600,20.9600,20.4400,20.8300,1479300
2003-05-30,20.2100,20.5200,20.1300,20.4900,1122900
2003-05-29,20.0700,20.3000,20.0100,20.1800,690900
2003-05-28,20.1600,20.3000,20.1000,20.1800,892800
2003-05-27,19.7900,20.2800,19.7900,20.2300,940400
2003-05-23,19.8800,19.9800,19.7800,19.9400,426100
2003-05-22,19.8400,19.9800,19.7300,19.8800,599900
2003-05-21,19.5450,19.9700,19.5400,19.8400,778500
2003-05-20,19.6900,19.7900,19.5100,19.6500,533500
2003-05-19,19.8010,19.8500,19.5100,19.6400,760000
2003-05-16,19.3600,20.0000,19.3000,19.9100,1256600
2003-05-15,19.8100,20.0000,19.7500,19.9300,739700
2003-05-14,19.8300,19.9500,19.7020,19.8300,546200
2003-05-13,19.7400,20.0000,19.5900,19.8300,676200
2003-05-12,19.5500,19.8400,19.4900,19.6600,447400
2003-05-09,19.5000,19.7500,19.4100,19.6600,586700
2003-05-08,19.5900,19.6000,19.3700,19.4800,562200
2003-05-07,19.6600,19.7800,19.5400,19.6700,432900
2003-05-06,19.6300,19.8100,19.4900,19.7600,578100
2003-05-05,19.6900,19.8100,19.5200,19.5800,677300
2003-05-02,19.3200,19.7800,19.2600,19.7200,577600
2003-05-01,19.2800,19.5200,19.0100,19.4400,585400
2003-04-30,19.5000,19.6000,19.2400,19.3800,1566300
2003-04-29,19.7500,19.8400,19.4000,19.6510,714700
2003-04-28,19.3000,19.7500,19.3000,19.7500,874300
2003-04-25,19.5200,19.5500,19.2700,19.3700,448100
2003-04-24,19.6000,19.7000,19.3400,19.5400,805800
2003-04-23,19.4700,19.8200,19.2800,19.8100,1214900
2003-04-22,18.9400,19.4800,18.8000,19.4700,889500
2003-04-21,19.0800,19.0800,18.9200,19.0300,900800
2003-04-17,19.1000,19.1100,18.7540,19.0300,971200
2003-04-16,18.8500,19.3000,18.8300,18.9800,1418300
2003-04-15,18.8500,19.2100,18.7300,19.1200,804800
2003-04-14,18.7000,18.9000,18.5500,18.8800,490800
2003-04-11,18.5900,18.8700,18.4500,18.6100,698600
2003-04-10,18.1000,18.7500,18.0300,18.6000,1125500
2003-04-09,18.6100,18.6800,18.0800,18.1600,980500
2003-04-08,18.5800,18.6500,18.4900,18.5700,719700
2003-04-07,18.8800,19.1300,18.5700,18.5700,1148400
2003-04-04,18.8500,19.0000,18.8000,18.9400,635000
2003-04-03,19.1200,19.2500,18.7800,18.7900,772200
2003-04-02,19.0400,19.2900,18.9500,19.1310,1064100
2003-04-01,18.6600,18.9700,18.4100,18.9500,1460500
2003-03-31,18.6500,18.7000,18.3800,18.5900,1199500
2003-03-28,18.6000,18.7500,18.5800,18.6800,912800
2003-03-27,18.8500,18.8500,18.4800,18.7600,997800
2003-03-26,18.8700,18.9600,18.6600,18.7800,710400
2003-03-25,18.7000,18.9350,18.6500,18.8700,989800
2003-03-24,18.8800,18.9000,18.6200,18.6400,2286600
2003-03-21,19.0000,19.1700,18.5600,19.1200,1222100
2003-03-20,18.4900,18.7900,18.3100,18.6600,1147900
2003-03-19,18.5000,18.6000,18.3500,18.5800,1018800
2003-03-18,18.6900,18.7400,18.3100,18.4500,1462800
2003-03-17,18.2600,18.6500,18.1300,18.6200,1346000
2003-03-14,18.3900,18.4000,18.1000,18.2000,1918700
2003-03-13,18.0600,18.3900,18.0400,18.3700,1420800
2003-03-12,18.3300,18.3400,17.7800,17.9900,1875600
2003-03-11,18.6000,18.6100,18.0500,18.2500,1669500
2003-03-10,18.9500,18.9500,18.3000,18.3300,1082700
2003-03-07,18.8000,19.0800,18.7600,18.9900,1056600
2003-03-06,19.1900,19.2200,18.8800,18.9300,845400
2003-03-05,18.9800,19.2600,18.9400,19.2200,1042000
2003-03-04,19.1600,19.1900,19.0065,19.0065,563200
2003-03-03,19.2300,19.5500,19.1100,19.1100,619600
2003-02-28,19.1300,19.4200,19.0800,19.2000,792600
2003-02-27,18.8300,19.2100,18.7700,19.0600,799100
2003-02-26,18.9700,18.9900,18.6400,18.7600,533400
2003-02-25,18.3100,18.9500,18.0700,18.9000,959000
2003-02-24,19.1900,19.2000,18.7100,18.7200,815400
2003-02-21,19.1400,19.3400,18.8500,19.2000,743000
2003-02-20,19.1500,19.1700,18.9200,18.9400,484000
2003-02-19,19.1000,19.1500,18.9600,19.0300,568000
2003-02-18,18.8900,19.1900,18.8000,19.0800,732400
2003-02-14,18.6000,18.9600,18.4000,18.9500,507800
2003-02-13,18.4800,19.0600,18.3800,18.5800,684000
2003-02-12,18.6100,18.6400,18.4600,18.5000,796500
2003-02-11,18.6300,18.8100,18.4100,18.4500,622400
2003-02-10,18.3400,18.7000,18.2500,18.6900,500800
2003-02-07,18.6100,18.8400,18.3600,18.4100,790200
2003-02-06,18.7100,18.8000,18.4500,18.5900,646200
2003-02-05,18.8000,19.1000,18.6100,18.6100,638700
2003-02-04,18.8200,18.8500,18.6500,18.7400,753900
2003-02-03,19.0300,19.2220,18.9200,19.0700,546000
2003-01-31,18.5000,19.1350,18.4900,18.9700,865800
2003-01-30,18.9200,18.9700,18.5200,18.5700,837900
2003-01-29,18.7300,19.0300,18.5000,18.9000,690200
2003-01-28,18.5800,18.8800,18.4600,18.8700,770000
2003-01-27,18.7100,19.0000,18.5900,18.7300,811500
2003-01-23,18.9500,19.3400,18.8200,19.3300,870900
2003-01-22,18.9000,19.1400,18.8000,18.9000,818200
2003-01-21,19.0700,19.2700,18.9700,19.0300,1119100
2003-01-17,18.8600,19.0900,18.6500,19.0100,487600
2003-01-16,19.2000,19.3400,18.8900,18.8900,1084700
2003-01-15,19.3000,19.4000,19.0200,19.1100,619100
2003-01-14,19.3000,19.4000,19.2200,19.3900,783900
2003-01-13,19.3700,19.5400,19.2500,19.3600,612700
2003-01-10,19.5400,19.6000,19.2800,19.4000,590500
2003-01-09,19.3200,19.6100,19.2600,19.5500,1004500
2003-01-08,19.4900,19.5100,19.2400,19.2900,724600
2003-01-07,19.5000,19.6900,19.4300,19.4800,614100
2003-01-06,19.2800,19.8000,19.1600,19.6300,1089400
2003-01-03,19.2800,19.4000,19.1100,19.2200,535700
2003-01-02,18.8300,19.4000,18.7200,19.3600,848100
2002-12-31,18.7000,18.8600,18.4700,18.7100,570200
2002-12-30,18.8800,18.9100,18.3600,18.7400,509500
2002-12-27,18.7800,18.9000,18.5000,18.5100,421400
2002-12-26,18.7500,19.0900,18.7000,18.8300,486000
2002-12-24,18.9200,18.9300,18.6300,18.7300,528500
2002-12-23,18.8800,19.1100,18.8200,18.9500,770200
2002-12-20,18.9900,19.2000,18.0000,19.0400,1858700
2002-12-19,18.4000,18.8300,18.3800,18.5900,848400
2002-12-18,18.4100,18.7400,18.4000,18.5500,1059000
2002-12-17,19.0100,19.1500,18.8700,18.9000,1064600
2002-12-16,18.8300,19.1800,18.7800,19.0900,1146400
2002-12-13,18.8600,19.0300,18.7200,18.7800,835100
2002-12-12,18.9500,19.0100,18.8400,18.9100,752000
2002-12-11,18.9200,19.0390,18.8100,18.9500,967100
2002-12-10,18.6800,19.0000,18.6400,18.9700,1005000
2002-12-09,19.0010,19.0200,18.6300,18.6300,819100
2002-12-06,18.7500,19.1500,18.6000,19.0100,873500
2002-12-05,19.2500,19.2500,18.8000,18.8000,492300
2002-12-04,19.2200,19.5000,18.9200,19.0500,975200
2002-12-03,19.4000,19.5900,19.1600,19.2300,684900
2002-12-02,19.5300,19.8400,19.3500,19.5100,864200
2002-11-29,19.6700,19.7800,19.5200,19.5700,366500
2002-11-27,19.5100,19.8700,19.3400,19.8200,746100
2002-11-26,19.3200,19.8000,19.3100,19.5500,1025000
2002-11-25,19.7000,19.9800,19.6300,19.7900,1047800
2002-11-22,19.0500,19.8100,19.0500,19.7400,962100
2002-11-21,19.1000,19.7100,19.0200,19.4700,990600
2002-11-20,18.5400,19.1000,18.4400,19.0400,822100
2002-11-19,18.4800,18.6700,18.2100,18.5400,770000
2002-11-18,18.6600,18.8700,18.3700,18.4000,715900
2002-11-15,18.2000,18.6500,18.0200,18.6300,665700
2002-11-14,18.2600,18.5500,18.2500,18.5200,723600
2002-11-13,18.0600,18.2610,17.6600,18.1400,1522500
2002-11-12,18.1200,18.3800,18.0210,18.1100,759800
2002-11-08,18.3300,18.5500,18.1500,18.2400,790200
2002-11-07,18.7400,18.8000,18.1600,18.2900,871900
2002-11-06,19.4100,19.4100,18.7000,18.8500,1271700
2002-11-05,19.2600,19.5100,19.1600,19.3000,579600
2002-11-04,19.4600,19.7500,19.2800,19.3100,1001700
2002-11-01,18.7700,19.4800,18.7000,19.3500,808500
2002-10-31,18.7800,19.3100,18.7700,18.9100,692100
2002-10-30,18.7600,19.1500,18.7500,19.0500,930100
2002-10-29,19.1900,19.3100,18.6200,18.9100,624000
2002-10-28,19.6000,19.7500,19.1500,19.1900,690000
2002-10-25,18.6300,19.6200,18.6200,18.6300,578600
2002-10-24,19.5300,19.6900,19.0000,19.0300,543100
2002-10-23,19.1400,19.5300,18.9200,19.4500,520200
2002-10-22,19.1600,19.6200,19.1500,19.2500,830100
2002-10-21,19.3500,19.7300,19.1200,19.7000,941400
2002-10-18,19.0500,19.5300,18.9300,19.4100,671200
2002-10-17,19.0200,19.5000,19.0000,19.3000,764200
2002-10-16,19.0000,19.4000,18.9200,19.0200,798400
2002-10-15,18.8700,19.2900,18.8500,19.1800,1180100
2002-10-14,17.9000,18.6300,17.8800,18.5000,780400
2002-10-11,17.7500,18.5800,17.7400,18.1700,1268400
2002-10-10,16.7600,17.8700,16.7000,17.5900,1203600
2002-10-09,17.1800,17.1900,16.5900,16.7700,1197500
2002-10-08,16.3800,17.4300,16.3000,17.1900,1702700
2002-10-07,16.9000,17.2400,16.1600,16.2000,1269100
2002-10-04,17.4300,17.4600,16.9200,17.1500,1697600
2002-10-03,18.1000,18.1800,16.9900,17.3300,2264800
2002-10-02,18.5100,18.7000,17.9600,18.2200,1596700
2002-10-01,18.2600,18.9900,18.1300,18.9700,1437100
2002-09-30,18.2600,18.5600,17.8300,18.1900,1417300
2002-09-27,18.6300,19.1300,18.4500,18.4700,752200
2002-09-26,18.7300,19.0000,18.4300,18.9900,848100
2002-09-25,17.9500,18.5800,17.9000,18.4000,773200
2002-09-24,18.2600,18.4700,17.8300,17.8700,925400
2002-09-23,18.4200,18.5000,18.0800,18.4200,771600
2002-09-20,18.3300,18.6500,18.1600,18.5900,2303100
2002-09-19,18.4000,18.6770,18.1700,18.2000,852800
2002-09-18,18.5100,19.0200,18.5100,18.7500,898200
2002-09-17,19.5300,19.7500,19.1500,19.1900,1212100
2002-09-16,19.3000,19.4000,19.0000,19.3900,959900
2002-09-13,18.9700,19.3800,18.8700,19.3300,819900
2002-09-12,19.7600,19.7700,18.9900,19.1500,784800
2002-09-11,19.7800,20.0000,19.7000,19.7600,799700
2002-09-10,20.1500,20.1500,19.6600,19.7800,1111600
2002-09-09,19.6400,20.2800,19.6300,20.2000,661700
2002-09-05,19.6800,19.9500,19.4400,19.8800,1241900
2002-09-04,19.1800,19.9500,19.1700,19.8500,792400
2002-09-03,19.9900,20.0200,19.5100,19.5900,1158500
2002-09-02,20.1900,0.0000,0.0000,20.1900,0
2002-08-30,19.8200,20.4300,19.8200,20.1900,972100
2002-08-29,19.6800,20.1200,19.5100,19.9900,1463300
2002-08-28,19.8800,19.9700,19.5700,19.7200,601500
2002-08-27,19.9100,20.0800,19.7600,19.9400,729100
2002-08-26,19.5800,19.9700,19.4800,19.9300,579100
2002-08-23,19.9400,19.9500,19.4000,19.4300,595600
2002-08-22,19.9000,20.0300,19.7200,19.9700,520800
2002-08-21,19.6600,20.0200,19.4200,19.8700,636700
2002-08-20,19.9100,20.0000,19.5800,19.5800,609400
2002-08-19,19.8400,20.1100,19.7400,20.1000,767700
2002-08-16,19.8100,19.9900,19.6300,19.8500,479800
2002-08-15,19.7500,20.1200,19.6800,19.9800,689500
2002-08-14,19.4500,19.9700,19.1300,19.9000,758300
2002-08-13,19.7000,19.8800,19.3200,19.4570,1045500
2002-08-12,19.5200,19.9100,19.3500,19.7300,807200
2002-08-09,19.7500,19.8900,19.5100,19.7000,902600
2002-08-08,19.1600,19.9600,19.0690,19.8800,1327500
2002-08-07,18.9500,19.3000,18.7600,19.1400,1089400
2002-08-06,18.8000,19.2500,18.6500,18.8800,1278600
2002-08-05,19.0400,19.1300,18.3300,18.4900,1573900
2002-08-02,19.3900,19.5700,19.0500,19.2800,1015300
2002-08-01,19.6000,19.7300,19.2600,19.4500,940700
2002-07-31,19.2600,19.8000,19.2600,19.7400,1072200
2002-07-30,19.4600,19.5300,19.0100,19.3500,1093100
2002-07-29,18.8100,19.5200,18.7900,19.5000,1003300
2002-07-26,18.3100,18.8000,17.7200,18.3100,1109400
2002-07-25,17.6900,18.3100,17.5600,18.2200,1642700
2002-07-24,16.7900,17.8300,16.0000,17.8000,1495800
2002-07-23,17.2900,17.5500,16.6900,16.9400,1921200
2002-07-22,17.3500,17.6400,16.8500,17.3000,1680500
2002-07-19,17.2500,17.7000,17.2000,17.3500,925200
2002-07-18,18.3100,18.4800,17.4600,17.5110,731700
2002-07-17,18.0700,18.5200,17.8500,18.2800,770600
2002-07-16,18.2200,18.4000,17.9000,18.0600,813000
2002-07-15,18.7100,18.8000,17.5500,18.2500,1436800
2002-07-12,19.1600,19.1600,18.6100,18.7200,676600
2002-07-11,18.8100,19.2300,18.6000,18.8900,925300
2002-07-10,19.4400,19.6400,18.8000,18.8690,899200
2002-07-09,19.6210,19.8000,19.3100,19.3700,1250900
2002-07-08,19.7600,19.9900,19.6200,19.6800,886500
2002-07-05,19.2500,19.7700,19.2200,19.7600,696500
2002-07-04,19.1500,0.0000,0.0000,19.1500,0
2002-07-03,19.6600,19.7900,19.0400,19.1500,1035500
2002-07-02,19.6600,19.7500,19.4000,19.6500,1096300
2002-07-01,19.5000,19.7400,19.4500,19.5700,1267400
2002-06-28,19.6500,19.9500,19.3500,19.4200,1477600
2002-06-27,19.3800,19.7400,19.3800,19.6200,1114900
2002-06-26,19.3500,19.7400,18.9500,19.5500,1185400
2002-06-25,19.5900,19.8500,19.3700,19.3700,672800
2002-06-24,19.6500,19.8100,19.3500,19.5200,1221600
2002-06-21,18.6400,19.8900,18.5900,19.7600,1602500
2002-06-20,19.7200,19.9800,19.7000,19.8200,958500
2002-06-19,19.8800,20.0000,19.7000,19.8400,984500
2002-06-17,19.7300,20.1000,19.6000,20.0500,1589500
2002-06-14,19.5000,19.8500,19.2000,19.6700,1194600
2002-06-13,19.8800,19.9500,19.4800,19.5900,793800
2002-06-12,19.8300,20.0500,19.8000,20.0300,940100
2002-06-11,20.0500,20.1400,19.9000,19.9600,1116300
2002-06-10,19.7850,20.0990,19.6500,19.9200,796100
2002-06-07,19.1500,19.8800,19.1500,19.6900,567700
2002-06-06,19.7600,19.8000,19.3500,19.3500,503000
2002-06-05,19.7400,19.8600,19.5000,19.7500,647400
2002-06-04,19.7500,19.9600,19.5500,19.6600,1046900
2002-06-03,19.9100,20.1500,19.7400,19.8000,797300
2002-05-31,20.0000,20.2500,19.7600,19.9700,1546600
2002-05-30,19.8150,20.1300,19.7800,19.9700,1128700
2002-05-29,19.7200,19.9900,19.7100,19.8700,1583100
2002-05-28,20.1500,20.2500,19.7900,19.8300,674300
2002-05-24,20.4300,20.5200,20.1000,20.1600,776400
2002-05-23,20.1400,20.4900,20.0700,20.4500,915400
2002-05-22,20.4100,20.5890,20.1000,20.1100,1518900
2002-05-21,20.5500,20.7500,20.4400,20.5200,862300
2002-05-20,20.7300,20.8600,20.4000,20.6100,453200
2002-05-17,20.9200,20.9300,20.6300,20.7400,731400
2002-05-16,20.7700,20.9500,20.6600,20.7900,1305600
2002-05-15,20.7900,20.8000,20.5900,20.6700,893300
2002-05-14,20.6900,20.7500,20.4600,20.6800,1112700
2002-05-13,20.4200,20.6200,20.3200,20.4900,1207800
2002-05-10,20.6800,20.7900,20.4000,20.4100,895900
2002-05-09,20.8000,20.9400,20.6500,20.7300,719700
2002-05-08,20.9300,21.2000,20.8500,20.8500,1452500
2002-05-07,20.7600,21.2100,20.7100,20.8900,1243600
2002-05-06,20.8500,21.0600,20.8000,20.8000,1290600
2002-05-03,20.8000,21.0000,20.8000,20.9400,969600
2002-05-02,20.4000,21.7700,20.3100,20.9000,1246900
2002-05-01,20.3300,20.5400,20.1400,20.3800,723300
2002-04-30,20.3600,20.3900,20.1000,20.2900,1130900
2002-04-29,20.3400,20.5500,20.1000,20.3400,888700
2002-04-26,20.4400,20.5000,20.2100,20.3400,865900
2002-04-25,20.0800,20.4800,19.9500,20.4300,704200
2002-04-24,20.1200,20.5000,20.0600,20.1900,762100
2002-04-23,20.0000,20.2700,19.9700,20.1600,1009300
2002-04-22,20.3900,20.4900,20.0300,20.1600,914200
2002-04-19,20.3500,20.3500,20.0300,20.2700,774400
2002-04-18,19.9800,20.3400,19.9000,20.2700,1101500
2002-04-17,19.9510,20.0600,19.8800,20.0600,674000
2002-04-16,19.8000,20.0800,19.8000,19.9900,672900
2002-04-15,20.0000,20.1000,19.8000,19.8500,692600
2002-04-12,19.9600,20.0400,19.8000,19.9500,918700
2002-04-11,20.0000,20.1000,19.8300,19.8300,804300
2002-04-10,19.8100,20.1400,19.8100,20.0800,848500
2002-04-09,19.8000,20.0000,19.7600,19.8700,563800
2002-04-08,19.6500,19.9000,19.6500,19.8500,646000
2002-04-05,19.7400,19.9900,19.5800,19.7900,892000
2002-04-04,19.5200,19.7900,19.5200,19.7600,596500
2002-04-03,19.7800,19.8700,19.5000,19.6100,778600
2002-04-02,19.5100,19.9700,19.5100,19.8100,1017900
2002-04-01,19.5500,19.7000,19.3600,19.6500,1192500
2002-03-28,19.6200,19.8000,19.5500,19.7000,1259000
2002-03-27,19.5500,20.0000,19.4800,19.9400,1004000
2002-03-26,19.5000,19.7200,19.3800,19.5200,578300
2002-03-25,19.5400,19.5700,19.4000,19.4000,717800
2002-03-22,19.4800,19.6800,19.1500,19.6000,732600
2002-03-21,19.6500,19.6900,19.2000,19.4000,792400
2002-03-20,19.8000,19.9000,19.6000,19.6500,425500
2002-03-19,20.1100,20.2400,19.8700,20.0000,900100
2002-03-18,20.1400,20.3100,19.9500,20.0600,709800
2002-03-15,19.8900,20.2900,19.7500,20.1600,1251000
2002-03-14,19.7600,19.9400,19.7500,19.8900,491000
2002-03-13,19.9300,19.9500,19.7800,19.8700,570100
2002-03-12,19.6900,20.0700,19.6900,19.9800,681500
2002-03-11,19.6100,20.0500,19.5300,19.9900,998100
2002-03-08,19.6400,19.9600,19.5900,19.7400,1171100
2002-03-07,19.8300,19.8500,19.5100,19.6400,1228900
2002-03-06,19.3600,19.7200,19.3000,19.6000,1005700
2002-03-05,19.1900,19.5200,19.1900,19.3500,994500
2002-03-04,18.9300,19.3400,18.9000,19.1900,1172900
2002-03-01,18.4000,18.9500,18.4000,18.8000,576600
2002-02-28,18.4000,18.6900,18.2700,18.4500,787100
2002-02-27,18.2700,18.6000,18.1700,18.3200,691800
2002-02-26,18.1700,18.3700,18.1300,18.2600,668100
2002-02-25,18.0100,18.2600,17.9400,18.1600,958100
2002-02-22,17.8500,18.1400,17.8300,18.0600,742700
2002-02-21,17.9100,18.0200,17.8000,17.8700,897600
2002-02-20,17.9500,18.0200,17.6700,17.9000,709100
2002-02-19,18.2450,18.2500,17.7300,17.8500,897100
2002-02-15,18.2000,18.3000,17.8500,18.1800,632300
2002-02-14,18.0800,18.3100,17.8900,18.1000,653200
2002-02-13,17.7800,18.1400,17.7000,18.1400,816100
2002-02-12,17.5500,17.9100,17.3400,17.8300,950000
2002-02-11,17.2600,17.7200,17.1500,17.6100,834900
2002-02-08,17.0200,17.3500,17.0000,17.3100,538900
2002-02-07,16.9500,17.3400,16.9400,17.0300,654300
2002-02-06,16.8200,17.2500,16.6600,16.8300,1291100
2002-02-05,16.9800,17.1700,16.8600,16.9800,890300
2002-02-04,17.2400,17.3700,16.7900,16.9900,1552700
2002-02-01,17.4700,17.5500,17.2000,17.3400,1354400
2002-01-31,17.2000,17.6000,17.1200,17.5100,1651400
2002-01-30,17.3200,17.3300,16.8800,17.2400,1457900
2002-01-29,17.7000,18.0000,17.1490,17.3300,1080400
2002-01-28,17.7310,17.7800,17.5300,17.7500,264900
2002-01-25,17.7500,17.8000,17.5500,17.7600,446300
2002-01-24,17.6000,17.8600,17.5000,17.7500,396200
2002-01-23,17.1000,17.6600,17.0600,17.6000,548200
2002-01-22,17.4500,17.6300,17.0600,17.2100,1216600
2002-01-18,17.3800,17.9500,17.3000,17.3800,1270900
2002-01-17,17.4100,17.8900,17.4100,17.7900,457900
2002-01-16,17.7200,17.8300,17.4800,17.5400,344100
2002-01-15,17.5700,17.8900,17.4000,17.8300,371300
2002-01-14,17.6500,17.7200,17.4210,17.4600,399100
2002-01-11,17.7900,17.8400,17.5500,17.7200,336400
2002-01-10,17.4700,17.8500,17.4700,17.8000,408600
2002-01-09,17.6800,17.9000,17.3500,17.6400,599200
2002-01-08,17.7900,17.8900,17.3200,17.7400,661000
2002-01-07,17.5800,17.9300,17.5000,17.7100,763200
2002-01-04,17.4300,17.8900,17.3000,17.7700,1179900
2002-01-03,17.2500,17.4900,17.2000,17.4500,686000
2002-01-02,17.2600,17.3100,16.7800,17.2500,1171700
2001-12-31,17.1800,17.3800,17.1200,17.1900,984400
2001-12-28,17.0600,17.3300,16.9200,17.1800,511600
2001-12-27,17.0600,17.1900,16.8900,17.0400,299100
2001-12-26,17.0800,17.2300,16.8200,16.9500,472400
2001-12-24,17.0300,17.1000,16.8500,17.0800,203100
2001-12-21,17.0000,17.1600,16.9000,17.0100,1277000
2001-12-20,16.9300,17.2600,16.7500,17.1800,843400
2001-12-19,16.4800,17.0200,16.2500,17.0100,792200
2001-12-18,16.2500,16.6600,16.0000,16.5400,1143200
2001-12-17,16.4700,16.6200,16.4000,16.4400,652200
2001-12-14,16.4900,16.7500,16.4000,16.4600,1803500
2001-12-13,16.8100,16.8100,16.4300,16.4600,546000
2001-12-12,16.9700,16.9800,16.7000,16.8600,381800
2001-12-11,16.6300,16.9900,16.5500,16.7300,327600
2001-12-10,16.9000,16.9100,16.5000,16.5900,632100
2001-12-07,16.8800,17.0000,16.6700,16.9100,552800
2001-12-06,16.7200,17.0000,16.6100,17.0000,441700
2001-12-05,16.5100,16.9900,16.4800,16.7700,795600
2001-12-04,16.1400,16.5000,16.0500,16.4900,407800
2001-12-03,16.1600,16.3300,16.0000,16.0700,596100
2001-11-30,16.5000,16.6210,16.1700,16.1900,1053300
2001-11-29,16.4600,16.6200,16.3700,16.5000,562500
2001-11-28,16.5000,16.6300,16.2700,16.4000,755600
2001-11-27,16.6200,16.7500,16.4000,16.5200,822800
2001-11-26,16.5000,16.6600,16.3900,16.6600,551400
2001-11-23,16.2000,16.5600,16.1200,16.4400,375400
2001-11-21,16.1800,16.4400,16.1800,16.2200,640500
2001-11-20,16.1500,16.4300,16.1300,16.2000,1442100
2001-11-19,16.1300,16.4300,16.0000,16.2700,1187400
2001-11-16,16.1600,16.3300,16.0000,16.0500,739700
2001-11-15,16.3300,16.5500,16.2500,16.2800,365300
2001-11-14,16.3000,16.5300,16.2100,16.4100,261600
2001-11-13,16.3100,16.4000,16.0700,16.2500,599000
2001-11-12,16.6500,16.6600,15.9300,16.1500,429900
2001-11-09,16.2500,16.5000,16.1500,16.3500,427800
2001-11-08,16.6500,16.6700,16.2700,16.3400,531500
2001-11-07,16.7500,16.9300,16.4600,16.6300,536600
2001-11-06,16.4100,16.9200,16.2000,16.8600,350500
2001-11-05,16.0500,16.7500,16.0100,16.4500,739200
2001-11-02,15.7500,16.2500,15.7000,16.0100,1787700
2001-11-01,15.4100,15.9100,15.2100,15.7600,1032400
2001-10-31,15.5100,15.7100,15.3600,15.4300,668800
2001-10-30,15.6200,15.8000,15.2500,15.5800,484000
2001-10-29,16.0500,16.0900,15.3800,15.6200,1164400
2001-10-26,15.9000,16.4300,15.9000,16.1700,270800
2001-10-25,15.9100,16.3000,15.5900,16.1600,519500
2001-10-24,15.7500,16.1500,15.6800,15.9500,935000
2001-10-23,15.9000,15.9000,15.5100,15.7400,409300
2001-10-22,15.3600,15.7700,15.3600,15.7600,507500
2001-10-19,15.2300,15.4900,15.2000,15.3700,671000
2001-10-18,15.3700,15.6800,15.1000,15.2700,790000
2001-10-17,15.3300,15.5200,15.1000,15.2100,980700
2001-10-16,14.9000,15.3900,14.9000,15.2500,1329000
2001-10-15,14.6200,14.9900,14.5600,14.8300,612600
2001-10-12,15.1600,15.1600,14.5100,14.8300,872900
2001-10-11,15.1800,15.4300,15.0000,15.1700,1256600
2001-10-10,15.0200,15.2700,14.8600,15.1100,1179400
2001-10-09,15.3400,15.4200,14.8600,15.0900,1218600
2001-10-08,16.0000,16.1600,14.9000,15.3100,1058800
2001-10-05,16.8000,16.8500,15.8200,16.0200,1241800
2001-10-04,17.1400,17.3100,16.6000,16.8100,922300
2001-10-03,17.3000,17.4900,16.9300,17.1100,563000
2001-10-02,17.1000,17.4700,16.7800,17.4400,1104700
2001-10-01,17.2700,17.3000,16.8800,17.0700,1193000
2001-09-28,17.1000,17.6200,16.8900,17.3100,1425000
2001-09-27,17.1100,17.3900,16.8100,17.2100,814000
2001-09-26,17.7400,17.7700,16.6800,17.0100,711800
2001-09-25,17.0500,17.4700,16.8000,17.3700,509100
2001-09-24,16.2000,17.1400,16.2000,17.0700,675500
2001-09-21,15.9900,16.8000,15.5900,16.0200,1570100
2001-09-20,17.5600,17.6400,16.8000,17.0000,1164400
2001-09-19,17.4300,18.0100,17.0900,17.7300,980000
2001-09-18,16.6300,17.4300,16.5000,17.4300,1277600
2001-09-17,16.9200,17.1800,16.2200,16.8500,897700
2001-09-10,17.3100,17.5900,17.0400,17.3900,990400
2001-09-07,17.4000,17.6900,17.2500,17.4200,879600
2001-09-06,17.7700,17.7900,17.3200,17.5000,963000
2001-09-05,17.9100,18.1000,17.4300,17.7800,1220400
2001-09-04,18.1200,18.3200,17.8000,17.9900,908800
2001-08-31,18.2000,18.4900,18.0300,18.1800,1294000
2001-08-30,18.0200,18.5000,17.9300,18.2600,952800
2001-08-29,18.2100,18.2500,18.0100,18.1100,908300
2001-08-28,18.5400,18.7880,17.9200,18.2800,867000
2001-08-27,18.8300,18.9000,18.3500,18.4500,580000
2001-08-24,19.0200,19.0800,18.7300,18.9200,716400
2001-08-23,19.0000,19.2000,18.9300,19.0500,330000
2001-08-22,19.0200,19.1500,18.8000,19.1400,578000
2001-08-21,19.1400,19.2800,18.9700,19.0400,1193200
2001-08-20,18.3900,19.2000,18.2900,19.0900,976600
2001-08-17,18.6000,18.7700,18.4400,18.5200,1008900
2001-08-16,18.9200,18.9300,18.5200,18.6900,1465300
2001-08-15,18.8200,19.1500,18.8100,18.9600,736300
2001-08-14,19.0000,19.1300,18.8600,18.9700,438600
2001-08-13,18.7500,19.0700,18.7100,19.0200,461400
2001-08-10,18.8100,18.9900,18.5500,18.9000,612100
2001-08-09,18.7900,18.9600,18.5900,18.8200,700400
2001-08-08,18.6600,19.1500,18.6200,18.8000,1399900
2001-08-07,18.4400,18.8000,18.4000,18.7400,1236800
2001-08-06,18.6600,18.7400,18.5600,18.6000,426700
2001-08-03,18.5100,18.7800,18.2500,18.7600,520000
2001-08-02,18.7900,18.8000,18.4100,18.6100,382700
2001-08-01,18.2800,18.7000,18.2500,18.7000,698300
2001-07-31,18.3500,18.6700,18.1500,18.3100,1050800
2001-07-30,18.3100,18.4900,17.9600,18.4600,1451400
2001-07-27,18.0200,18.3700,17.9000,18.3200,1515300
2001-07-26,17.2900,18.1000,17.2200,18.0300,1350200
2001-07-25,17.2900,17.4500,17.1100,17.3500,622100
2001-07-24,17.3500,17.4800,17.0500,17.2700,1016300
2001-07-23,17.4100,17.5700,17.2100,17.3700,1207000
2001-07-20,17.3600,17.7200,17.3500,17.4200,818600
2001-07-19,17.2200,17.5900,17.1200,17.4600,1755400
2001-07-18,16.2800,17.2900,16.2700,17.2400,2127300
2001-07-17,16.0700,16.3700,15.9100,16.3300,949300
2001-07-16,16.3900,16.4400,15.9100,16.1400,924400
2001-07-13,16.5400,16.7400,16.0500,16.3800,1844200
2001-07-12,15.6100,16.8000,15.5000,16.6000,2902000
2001-07-11,15.3900,15.6900,15.1500,15.4300,630300
2001-07-10,15.9900,15.9900,15.3500,15.3800,721900
2001-07-09,16.1300,16.2500,15.9000,15.9800,430000
2001-07-06,16.2300,16.3800,16.0000,16.1400,679200
2001-07-05,16.1700,16.3900,16.0800,16.3800,787500
2001-07-03,16.1700,16.2500,16.0800,16.1700,290200
2001-07-02,16.1700,16.2300,15.7600,16.1900,1099700
2001-06-29,15.9300,17.0000,15.7000,16.3500,837200
2001-06-28,15.9700,16.1200,15.8600,15.9300,529600
2001-06-27,15.8500,16.2900,15.7900,15.9000,1081900
2001-06-26,15.7300,15.9500,15.6100,15.8600,677500
2001-06-25,15.7900,16.0000,15.6900,15.8000,675700
2001-06-22,15.8300,16.0000,15.5600,15.8200,962000
2001-06-21,15.3300,15.8900,15.2500,15.8900,778400
2001-06-20,15.2300,15.4600,15.0000,15.4000,441500
2001-06-19,15.0450,15.2700,14.9300,15.2400,556600
2001-06-18,14.9800,15.0700,14.6700,15.0600,507600
2001-06-15,14.9400,15.1500,14.8500,14.9300,1334800
2001-06-14,15.1000,15.2000,14.8400,14.9200,388700
2001-06-13,15.3750,15.3800,15.0600,15.2000,353700
2001-06-12,15.2350,15.4000,15.0500,15.3500,643900
2001-06-11,15.5100,15.5100,15.2500,15.2600,439700
2001-06-08,15.5200,15.7000,15.2800,15.3190,371400
2001-06-07,15.4900,15.8100,15.3800,15.7500,538300
2001-06-06,15.5900,15.6100,14.5000,15.4500,528800
2001-06-05,15.3600,15.6200,15.3600,15.5800,457200
2001-06-04,15.4700,15.4700,15.1600,15.3900,391800
2001-06-01,14.9750,15.5400,14.9500,15.4800,811700
2001-05-31,14.8100,15.0000,14.7800,14.9800,412300
2001-05-30,14.8400,15.0700,14.5500,14.8000,732500
2001-05-29,14.9800,15.0000,14.8000,14.8500,581200
2001-05-25,15.2100,15.2400,14.5200,14.9300,551300
2001-05-24,15.1800,15.3600,15.1500,15.2300,509800
2001-05-23,15.1700,15.3000,15.1100,15.1900,943900
2001-05-22,14.9400,15.2000,14.8100,15.2000,481700
2001-05-21,14.9000,15.0000,14.7300,14.9500,294000
2001-05-18,14.8500,14.9400,14.7300,14.9000,900600
2001-05-17,14.8500,14.9700,14.7400,14.8300,866400
2001-05-16,14.7200,15.0000,14.7000,14.9000,741600
2001-05-15,14.7500,14.9400,14.6700,14.7400,534700
2001-05-14,14.5050,14.7200,14.4000,14.7000,654000
2001-05-11,14.7400,14.8000,14.4620,14.5200,442000
2001-05-10,14.9400,14.9500,14.5500,14.6700,657100
2001-05-09,14.7400,14.8400,14.5800,14.6700,325200
2001-05-08,15.0000,15.1000,14.7300,14.9000,855700
2001-05-07,15.1100,15.1100,14.8600,14.9400,368700
2001-05-04,14.9000,15.1200,14.6200,15.1200,394000
2001-05-03,14.9400,14.9500,14.6600,14.9300,398900
2001-05-02,14.9400,15.1500,14.8800,14.9100,357600
2001-05-01,14.9700,15.1000,14.8700,15.0200,1049200
2001-04-30,14.9900,15.2700,14.7000,15.0700,1223400
2001-04-27,14.3800,15.0600,14.3800,14.9900,1160100
2001-04-26,14.4000,14.4900,14.3000,14.4100,583400
2001-04-25,14.0650,14.4700,14.0600,14.3200,361100
2001-04-24,14.0000,14.3800,13.9800,14.3400,1078100
2001-04-23,14.0800,14.1000,13.9500,13.9900,1577200
2001-04-20,13.9400,14.1000,13.9300,14.0400,1477800
2001-04-19,14.3000,14.3200,14.1000,14.1700,732300
2001-04-18,14.0400,14.4800,13.9600,14.4100,975100
2001-04-17,13.9000,14.1500,13.8900,14.0700,502800
2001-04-16,14.2100,14.3600,13.8500,14.1300,412300
2001-04-12,14.2800,14.5000,14.1100,14.2400,430400
2001-04-11,14.5000,14.6500,14.2800,14.4900,346300
2001-04-10,14.4200,14.7200,14.4100,14.5000,354600
2001-04-09,14.1900,14.6000,14.1600,14.5700,355500
2001-04-06,14.3130,14.6880,14.0000,14.0630,621900
2001-04-05,14.1250,14.5630,13.9380,14.5000,667300
2001-04-04,14.2500,14.3750,13.8750,14.0000,867700
2001-04-03,14.5000,14.6250,14.2190,14.3130,539300
2001-04-02,14.2500,14.6250,14.1880,14.5630,711500
2001-03-30,13.9380,14.3130,13.9380,14.2500,619400
2001-03-29,14.1560,14.1880,13.8750,13.8910,333900
2001-03-28,14.3130,14.3130,14.0630,14.1880,327000
2001-03-27,14.1880,14.5000,13.8750,14.3130,529800
2001-03-26,14.2500,14.3750,13.9380,14.3130,620800
2001-03-23,13.2500,14.0000,13.0000,13.7340,836400
2001-03-22,13.3750,13.4380,12.6250,12.9380,781600
2001-03-21,13.9380,14.0630,13.2500,13.5000,507700
2001-03-20,14.4380,14.4380,13.9380,13.9380,306700
2001-03-19,14.2500,14.5630,14.2500,14.5000,309100
2001-03-16,14.5000,14.7500,14.0630,14.4380,1040300
2001-03-15,14.1880,14.7500,14.1250,14.5630,299000
2001-03-14,14.5000,14.6250,13.8750,14.3130,526000
2001-03-13,14.5630,15.0000,14.2500,14.9840,512300
2001-03-12,15.0000,15.0000,14.5000,14.5000,307000
2001-03-09,15.2500,15.3130,14.8750,15.0000,326700
2001-03-08,15.6250,15.6880,15.1880,15.3750,327200
2001-03-07,15.1880,15.5630,15.1250,15.5000,578700
2001-03-06,15.1880,15.3750,15.0630,15.1880,206800
2001-03-05,15.1880,15.4380,15.0000,15.1880,308800
2001-03-02,15.2500,15.9380,15.0630,15.3130,418100
2001-03-01,14.9380,15.2500,14.5630,15.2500,651600
2001-02-28,15.3130,15.5000,14.8130,14.9380,649500
2001-02-27,15.4380,15.6880,15.0630,15.3130,488700
2001-02-26,14.8750,15.5000,14.8750,15.5000,423200
2001-02-23,14.8750,15.0630,14.6250,15.0000,338100
2001-02-22,15.0000,15.0630,14.6880,15.0000,670900
2001-02-21,15.1880,15.2500,14.8750,14.8750,766800
2001-02-20,15.3750,15.5630,15.0000,15.0630,1024400
2001-02-16,15.1880,15.7500,15.1880,15.5000,972000
2001-02-15,15.0630,15.3130,14.9380,15.3130,694800
2001-02-14,14.9380,15.1880,14.8750,15.1880,1365800
2001-02-13,14.9380,15.0630,14.7500,14.8750,436800
2001-02-12,14.9380,15.0630,14.8130,15.0630,493300
2001-02-09,14.8750,15.0630,14.8130,14.8130,610600
2001-02-08,14.8750,15.0630,14.7500,15.0000,570100
2001-02-07,14.8130,15.0000,14.1250,14.8130,489700
2001-02-06,15.0630,15.1250,14.6250,14.6880,487600
2001-02-05,15.0000,15.1250,14.8750,15.1250,530400
2001-02-02,14.8130,15.0630,14.8130,15.0000,787900
2001-02-01,15.4060,15.4380,14.6880,14.7500,867100
2001-01-31,15.6250,15.6720,15.2500,15.4380,606000
2001-01-30,15.5630,15.8130,15.3130,15.6250,588200
2001-01-29,15.6250,16.0000,15.4380,15.6090,533900
2001-01-26,15.6250,15.7500,15.3750,15.6250,485800
2001-01-25,15.9380,16.0000,15.4380,15.6250,602400
2001-01-24,15.8130,16.1880,15.6250,15.8750,577600
2001-01-23,15.5000,16.0000,15.3750,15.8750,938200
2001-01-22,15.5630,15.6880,15.3750,15.5000,685000
2001-01-19,15.4380,16.0000,14.8130,15.5630,1297400
2001-01-18,16.9380,17.0000,15.1880,15.3750,1581200
2001-01-17,16.8130,17.3750,16.6880,17.0630,587600
2001-01-16,16.2500,17.0000,16.1250,16.7500,332400
2001-01-12,17.0630,17.0630,16.2500,16.3750,348400
2001-01-11,16.9690,17.2500,16.7500,17.0630,543700
2001-01-10,16.4530,17.0000,16.3750,16.8130,496100
2001-01-09,16.6250,16.7500,16.3130,16.5630,786700
2001-01-08,16.6250,16.8130,16.5000,16.5630,452200
2001-01-05,17.4380,17.4380,16.6250,16.6880,338700
2001-01-04,17.3130,17.5630,17.0630,17.4380,1030200
2001-01-03,16.4380,18.0000,16.1250,17.5940,1863400
2001-01-02,16.1880,16.2500,15.7500,16.0000,1049600
2000-12-29,15.9380,16.3750,15.6250,16.1880,756300
2000-12-28,15.8750,16.0000,15.6250,15.9380,464900
2000-12-27,15.8130,15.9380,15.6250,15.9380,792300
2000-12-26,15.8130,15.8750,15.4380,15.6880,457700
2000-12-22,15.5000,15.7500,15.2340,15.7500,1120300
2000-12-21,14.9380,15.5000,14.8750,15.5000,802000
2000-12-20,14.8750,15.2500,14.7500,15.0630,622800
2000-12-19,15.0630,15.3130,14.8130,14.8750,1268100
2000-12-18,14.8750,15.1250,14.7500,15.0630,997000
2000-12-15,14.8130,14.9220,14.5000,14.6880,1545100
2000-12-14,14.5310,14.8750,14.3750,14.8130,567200
2000-12-13,15.5000,15.8130,15.0630,15.1250,667700
2000-12-12,15.6250,15.7500,15.1880,15.6250,549500
2000-12-11,15.6250,15.7500,15.2500,15.6880,743000
2000-12-08,15.4380,15.9380,15.3750,15.7500,989700
2000-12-07,15.3130,15.5630,15.2500,15.5000,453500
2000-12-06,15.4380,15.9380,14.8130,15.1880,1289900
2000-12-05,15.5000,15.5630,15.1250,15.5630,1097200
2000-12-04,15.0000,15.2500,14.7500,14.7500,514600
2000-12-01,15.0630,15.6250,14.8750,15.2500,831000
2000-11-30,14.8750,15.4380,14.8130,15.2500,1570300
2000-11-29,14.2500,14.9380,14.1880,14.8130,781200
2000-11-28,14.1250,14.3750,14.0000,14.2500,570900
2000-11-27,14.1250,14.2500,14.0000,14.0630,651200
2000-11-24,13.9380,14.3130,13.9380,14.3130,500000
2000-11-22,13.6880,14.0000,13.5000,13.9380,702300
2000-11-21,13.5310,13.8130,13.3750,13.8130,341900
2000-11-20,14.0000,14.0630,13.5000,13.6250,439100
2000-11-17,13.9380,14.0000,13.5630,14.0000,762700
2000-11-16,13.7190,13.9380,13.5630,13.8130,685800
2000-11-15,14.2500,14.2500,13.6250,13.6250,371700
2000-11-14,14.9690,15.0000,13.9380,13.9380,716000
2000-11-13,14.3130,14.5000,13.9380,14.1410,811100
2000-11-10,14.3130,14.5630,14.1880,14.3130,263000
2000-11-09,14.1880,14.3130,14.0000,14.3130,460900
2000-11-08,14.3750,14.5630,14.0630,14.0780,400000
2000-11-07,14.3130,14.5000,14.2500,14.4380,722900
2000-11-06,14.2810,14.6250,14.1250,14.6250,289800
2000-11-03,14.1880,14.3750,14.1250,14.3130,201700
2000-11-02,14.0630,14.6250,14.0000,14.2500,509100
2000-11-01,14.2810,14.5000,14.0000,14.1250,675300
2000-10-31,14.5940,14.8130,14.0630,14.3750,625100
2000-10-30,13.7190,14.6880,13.6880,14.6880,439500
2000-10-27,13.5630,14.1250,13.2500,13.8750,353300
2000-10-26,13.4380,13.7500,13.1250,13.5630,516700
2000-10-25,13.1250,13.7970,13.0630,13.6880,481900
2000-10-24,12.8750,13.4380,12.8130,13.2500,869700
2000-10-23,13.2190,13.3130,12.7500,12.8130,551900
2000-10-20,13.3750,13.4380,13.1250,13.1880,588300
2000-10-19,13.1880,13.6880,13.0630,13.5000,495800
2000-10-18,13.4380,13.5000,12.5160,13.0630,547500
2000-10-17,13.5630,13.8750,13.3130,13.3130,461500
2000-10-16,13.5000,13.6880,13.3750,13.5630,979600
2000-10-13,13.2190,13.6250,13.1250,13.2500,470200
2000-10-12,13.6250,13.8130,12.8750,13.4380,408500
2000-10-11,13.8750,13.9220,13.0000,13.6250,638800
2000-10-10,14.0630,14.1250,13.7500,13.8130,595500
2000-10-09,14.4380,14.5000,14.0000,14.0630,438700
2000-10-06,14.8130,14.9380,14.2500,14.3130,720900
2000-10-05,15.0000,15.0630,14.6250,14.8130,669900
2000-10-04,15.1250,15.1880,14.8750,14.9380,796100
2000-10-03,15.2500,15.3130,14.8130,15.1250,1236000
2000-10-02,15.2190,15.3130,14.8750,15.2500,1326800
2000-09-29,15.3750,15.4380,14.6250,14.6880,2282200
2000-09-28,17.0000,17.6880,16.8750,17.6250,1408400
2000-09-27,17.0630,17.1880,16.8130,17.1250,626300
2000-09-26,16.8130,17.3130,16.6250,16.8130,651000
2000-09-25,16.6880,17.0630,16.4380,17.0630,304200
2000-09-22,16.6880,16.7500,16.1880,16.6880,416900
2000-09-21,17.1250,17.1250,16.6880,16.7500,354700
2000-09-20,17.4380,17.4380,16.7500,17.1250,431400
2000-09-19,16.8750,17.3130,16.8750,17.3130,404300
2000-09-18,17.8750,17.8750,16.7500,16.7500,596100
2000-09-15,17.6880,18.2500,17.6250,17.7500,1425000
2000-09-14,18.6880,18.8130,17.9380,18.0000,990400
2000-09-13,18.6720,18.8130,18.5630,18.7500,838200
2000-09-12,18.1250,18.8130,18.0630,18.6880,809100
2000-09-11,18.1250,18.4380,18.0630,18.4380,627400
2000-09-08,17.2500,18.2500,17.1880,18.1880,922900
2000-09-07,17.1250,17.5940,16.9380,17.5000,555600
2000-09-06,16.9060,17.3750,16.8750,17.0000,407100
2000-09-05,16.8750,17.0630,16.7500,16.9380,407500
2000-09-01,17.0000,17.0630,16.8130,16.8130,334100
2000-08-31,16.5630,17.1250,16.5630,16.8750,563300
2000-08-30,16.3750,16.9380,16.2500,16.5000,382900
2000-08-29,16.5000,16.7500,16.1880,16.4380,389600
2000-08-28,16.7190,16.8130,16.5000,16.5000,320300
2000-08-25,16.8130,16.9380,16.6880,16.7500,284900
2000-08-24,17.0630,17.2500,16.6880,16.8130,356900
2000-08-23,16.9380,17.2500,16.9380,17.1250,456300
2000-08-22,16.3750,17.2500,16.3750,17.0000,380800
2000-08-21,16.7500,16.8750,16.2500,16.6880,183600
2000-08-18,16.9380,17.0000,16.4380,16.6250,303600
2000-08-17,17.0000,17.1880,16.7500,17.0630,369600
2000-08-16,17.2810,17.5000,16.8750,16.9380,271100
2000-08-15,17.3130,17.5000,17.0160,17.2500,384100
2000-08-14,17.2190,17.5000,17.1880,17.5000,317400
2000-08-11,17.1250,17.6250,17.0630,17.3130,606800
2000-08-10,17.0630,17.5000,17.0630,17.1250,447900
2000-08-09,17.1250,17.2500,16.8130,17.1250,246600
2000-08-08,17.2500,17.3750,16.9380,17.1250,318500
2000-08-07,17.1880,17.5000,17.0000,17.4380,335500
2000-08-04,16.8750,17.5630,16.7500,17.1250,748700
2000-08-03,16.0000,16.9380,15.9380,16.6880,432100
2000-08-02,16.0940,16.3130,16.0000,16.1880,349900
2000-08-01,15.7500,16.3750,15.7500,16.0630,421900
2000-07-31,16.0000,16.1880,15.5000,15.6880,404300
2000-07-28,16.1250,16.2500,15.8750,15.8750,286900
2000-07-27,16.1250,16.6250,16.0630,16.2500,291300
2000-07-26,16.8130,16.8750,15.9380,16.0000,585700
2000-07-25,16.9380,17.2500,16.6250,16.7500,221400
2000-07-24,16.7190,17.0630,16.5630,16.8130,360800
2000-07-21,16.6250,17.3750,16.5000,16.6250,475900
2000-07-20,16.7500,17.0000,16.6880,16.8130,397700
2000-07-19,16.3750,16.9380,16.3130,16.5630,545300
2000-07-18,16.1880,16.4530,15.7500,16.4220,539800
2000-07-17,16.3750,16.4380,16.0000,16.0000,315800
2000-07-14,16.2500,16.4380,16.0000,16.4380,439500
2000-07-13,16.4380,16.6250,15.8750,15.8750,318900
2000-07-12,16.5000,16.7500,16.1250,16.4380,389100
2000-07-11,15.9660,16.3640,15.8530,16.3640,266970
2000-07-10,16.0800,16.3070,15.9660,16.1360,265870
2000-07-07,16.1360,16.3640,15.8530,16.1940,385990
2000-07-06,15.7100,16.1360,15.2270,16.0230,561880
2000-07-05,15.4120,15.7390,15.2850,15.7390,1116830
2000-07-03,14.4890,15.3980,14.3750,15.3980,707190
2000-06-30,14.8300,15.2270,14.0910,14.3750,1069310
2000-06-29,15.7390,15.7390,14.4320,14.5450,693110
2000-06-28,15.4550,16.0230,15.2270,15.4550,438460
2000-06-27,15.1990,15.4970,15.0570,15.1710,334290
2000-06-26,15.1140,15.3410,14.9440,15.2270,209330
2000-06-23,14.9720,15.2270,14.8860,15.1710,442860
2000-06-22,15.2270,15.2270,14.7730,14.9440,560010
2000-06-21,15.3690,15.3980,15.0570,15.2270,770110
2000-06-20,15.6250,15.6250,15.2850,15.3410,707190
2000-06-19,15.8530,15.8530,15.3410,15.4550,674520
2000-06-16,15.7390,15.9660,14.9440,15.6820,1316920
2000-06-15,16.9320,16.9890,15.7950,15.8530,526570
2000-06-14,17.0450,17.2730,16.8180,16.8330,166980
2000-06-13,17.1590,17.3300,16.8750,17.1590,431200
2000-06-12,17.2730,17.5570,17.0450,17.3300,347490
2000-06-09,17.3860,17.6710,16.8180,17.1030,278630
2000-06-08,17.7850,17.9550,17.2730,17.3860,313610
2000-06-07,17.2730,18.1250,17.1590,17.7850,491920
2000-06-06,17.7850,17.8980,16.9320,17.2730,360140
2000-06-05,18.5800,18.5230,17.7270,17.7850,329670
2000-06-02,18.1250,18.8070,18.1820,18.5800,598510
2000-06-01,17.6140,18.1820,17.2730,18.1250,563090
2000-05-31,17.2160,17.6710,16.9320,17.6140,451220
2000-05-30,17.2730,17.3300,16.8180,17.2160,328900
2000-05-26,16.7620,17.2730,16.5910,17.2730,217910
2000-05-25,17.1030,17.3860,16.5910,16.7620,383680
2000-05-24,16.8180,17.5000,16.9890,17.1030,550770
2000-05-23,16.3070,17.1590,16.1360,16.8180,607420
2000-05-22,15.7390,16.3640,15.7950,16.3070,270600
2000-05-19,16.3070,16.1940,15.7390,15.7390,544390
2000-05-18,15.5120,16.3640,15.5680,16.3070,672870
2000-05-17,15.6820,15.6250,15.3410,15.5120,210320
2000-05-16,15.8100,16.1360,15.3410,15.6820,590700
2000-05-15,15.6820,16.0230,15.3980,15.8100,393910
2000-05-12,15.2270,15.8530,15.4550,15.6820,320980
2000-05-11,15.0000,15.5120,15.1140,15.2270,1091420
2000-05-10,15.3410,15.5120,15.0000,15.0000,1084270
2000-05-09,16.0230,15.9090,15.1140,15.3410,2044130
2000-05-08,15.8530,16.1360,15.2270,16.0230,1031910
2000-05-05,15.6250,16.1940,15.4550,15.8530,333190
2000-05-04,16.4210,16.4770,15.2270,15.6250,1177770
2000-05-03,16.5910,16.7620,16.3640,16.4210,401390
2000-05-02,16.5910,16.7620,16.3640,16.5910,306570
2000-05-01,16.5910,17.1030,16.3640,16.5910,649330
2000-04-28,16.9890,17.2730,16.3640,16.5910,612370
2000-04-27,17.3580,17.3860,16.4770,16.8750,1071730
2000-04-26,18.0680,18.1820,17.5000,17.5570,554400
2000-04-25,18.2950,18.2950,17.7270,18.1250,550550
2000-04-24,17.4430,18.1820,17.3300,17.5570,994180
2000-04-20,17.3860,17.8270,17.2730,17.4430,918500
2000-04-19,18.1250,18.8640,16.8180,17.2730,1001000
2000-04-18,17.8980,18.6930,17.7840,18.4660,817190
2000-04-17,18.2390,18.8070,17.6700,17.8410,1204280
2000-04-14,19.5450,20.0000,17.8550,18.5230,806630
2000-04-13,20.6820,20.8520,19.5450,19.5450,571120
2000-04-12,19.7730,20.9090,19.6590,20.7950,660770
2000-04-11,19.4320,19.7730,18.9770,19.6590,252450
2000-04-10,19.3750,19.8300,18.8070,19.6020,433620
2000-04-07,20.0570,20.1140,19.2050,19.2610,224840
2000-04-06,19.9430,20.6680,19.7730,20.0000,206250
2000-04-05,20.0000,20.9090,19.8300,20.1700,399410
2000-04-04,20.8810,21.3070,20.1140,20.6250,896500
2000-04-03,20.4550,21.0230,20.2840,20.7950,582120
2000-03-31,19.3180,20.6820,19.2050,20.3410,678920
2000-03-30,19.4320,19.5450,19.2050,19.2050,495660
2000-03-29,19.8860,20.1140,19.5450,19.8860,901340
2000-03-28,18.7500,19.3180,18.5230,19.2610,447590
2000-03-27,19.1760,19.4320,18.6360,18.7500,1000450
2000-03-24,19.2050,20.2270,19.1480,19.2050,552640
2000-03-23,18.9770,19.7730,18.6360,19.7160,500280
2000-03-22,19.0910,19.3180,18.6360,19.0910,492800
2000-03-21,18.3520,19.4890,18.2950,19.2050,540760
2000-03-20,19.4600,19.4890,18.1250,18.4660,525030
2000-03-17,19.7730,20.1140,19.0910,19.4320,1043570
2000-03-16,18.0680,20.0000,17.8410,19.7020,1272480
2000-03-15,16.5910,18.0680,16.3070,17.8410,1106710
2000-03-14,16.7900,16.8180,16.2500,16.4200,519640
2000-03-13,16.5620,16.9320,16.1360,16.8750,543400
2000-03-10,16.8750,16.9890,16.4770,16.8750,413160
2000-03-09,16.4200,17.1590,16.1360,16.9320,601920
2000-03-08,16.9320,16.9320,16.1360,16.1930,625130
2000-03-07,17.7560,17.8980,16.5340,16.8180,562980
2000-03-06,17.9550,18.0110,17.4430,17.7840,520960
2000-03-03,18.1250,18.2390,17.5000,17.9830,506110
2000-03-02,18.8070,18.8070,17.9550,18.0680,502260
2000-03-01,18.9200,18.9770,18.1250,18.3520,474760
2000-02-29,19.3180,19.3180,18.1820,18.9770,664510
2000-02-28,18.9200,19.7730,18.8070,19.3180,614460
2000-02-25,18.9770,19.2610,18.7500,18.8640,2401300
2000-02-24,18.9200,19.1480,18.5230,19.0910,1901900
2000-02-23,18.9770,19.3180,18.6360,18.9200,808940
2000-02-22,18.6360,19.5450,18.6360,19.0060,791120
2000-02-18,18.8640,19.1760,18.7500,18.7500,1771880
2000-02-17,19.6590,19.7730,19.2050,19.2050,852280
2000-02-16,19.6590,19.6590,19.0340,19.4890,374000
2000-02-15,19.2610,20.0000,19.1480,19.6020,470250
2000-02-14,19.3750,19.5450,19.0910,19.1900,1235850
2000-02-11,19.2610,19.4890,19.2050,19.4320,2200330
2000-02-10,18.9770,19.5450,18.8640,19.4890,1503810
2000-02-09,18.8070,19.0910,18.7500,18.8640,1131130
2000-02-08,18.9770,19.1480,18.4090,18.5800,574640
2000-02-07,19.0340,19.0340,18.4090,18.9770,536360
2000-02-04,19.9150,20.0000,18.8640,19.3180,946000
2000-02-03,19.2050,20.0000,18.9770,19.9430,1627120
2000-02-02,19.3750,19.6590,18.8640,19.2050,1185910
2000-02-01,19.2610,19.3750,18.8070,19.3180,475860
2000-01-31,18.0680,20.0000,17.9550,19.6020,1338920
2000-01-28,18.6930,19.0910,17.8410,17.8980,734140
2000-01-27,18.9200,19.3750,18.4660,18.6930,720940
2000-01-26,18.6360,18.8640,18.6360,18.8640,1316480
2000-01-25,18.2950,18.8070,18.0680,18.6360,878240
2000-01-24,18.6360,19.0340,18.1820,18.3240,453750
2000-01-21,19.0340,19.3180,18.5230,18.6360,818290
2000-01-20,19.3750,19.4320,18.9200,18.9770,886270
2000-01-19,19.1480,19.7160,19.1480,19.3180,1050940
2000-01-18,19.9430,20.0000,19.0340,19.2610,892100
2000-01-14,19.7730,20.1140,19.6020,19.9430,800250
2000-01-13,20.0000,20.2130,19.3180,19.6020,1044120
2000-01-12,19.1480,19.8860,19.1480,19.3750,455400
2000-01-11,19.2610,19.4320,18.8070,19.3750,405350
2000-01-10,20.2270,20.2270,19.2050,19.2610,489060
2000-01-07,20.1140,20.2270,19.9430,20.1140,449570
2000-01-06,19.5450,20.2270,19.3750,19.9430,401940
2000-01-05,19.6590,19.7730,19.2610,19.2610,838200
2000-01-04,20.2270,20.4550,19.6020,19.7730,1327810
2000-01-03,21.5340,21.8180,19.5450,20.3980,1184040
1999-12-31,21.5910,21.8180,21.4200,21.7050,275110
1999-12-30,21.5340,21.7610,21.1930,21.4770,379170
1999-12-29,21.1360,21.5910,20.9660,21.4200,401060
1999-12-28,20.9660,21.3070,20.6820,21.0230,577390
1999-12-27,20.3980,21.4770,20.3410,20.9660,624910
1999-12-23,21.1360,21.3640,20.4550,20.7390,454630
1999-12-22,21.1360,21.1930,20.5680,20.6820,516450
1999-12-21,19.9430,21.1080,19.9430,20.7950,1285570
1999-12-20,20.9090,20.9660,19.4890,19.4890,1061280
1999-12-17,21.1360,21.2500,20.4550,20.7950,1072940
1999-12-16,21.6760,21.7610,20.6250,21.0800,419100
1999-12-15,21.4770,21.8180,21.3640,21.5910,671220
1999-12-14,21.8750,21.8750,21.1930,21.4200,320430
1999-12-13,22.2730,22.4430,21.8180,21.8750,437360
1999-12-10,22.2160,23.4090,22.2160,22.4430,825440
1999-12-09,23.2390,23.2390,21.7050,21.8180,932250
1999-12-08,23.2390,23.4090,22.5000,22.7840,593230
1999-12-07,24.2610,24.5450,23.1820,23.1820,622380
1999-12-06,25.7950,25.7950,24.0340,24.2900,427130
1999-12-03,24.7160,26.1930,24.7160,25.7390,580470
1999-12-02,24.9430,25.1140,24.3750,24.4890,437910
1999-12-01,24.7160,25.1700,24.6020,24.7160,519310
1999-11-30,24.5450,25.5680,24.5450,25.1700,619300
1999-11-29,24.7160,24.8860,24.3180,24.5450,263450
1999-11-26,25.2270,25.3980,24.8300,25.0000,77440
1999-11-24,25.4260,25.7390,25.0000,25.1700,285340
1999-11-23,26.0510,26.1360,25.3410,25.3410,217470
1999-11-22,26.3640,26.4770,25.8520,25.9090,240130
1999-11-19,26.7050,26.9320,26.4770,26.5340,288090
1999-11-18,26.9320,27.5000,26.8180,26.9320,367730
1999-11-17,26.7610,27.5570,26.7610,26.8750,383790
1999-11-16,26.6760,27.2730,26.6480,26.8750,318450
1999-11-15,26.9320,26.9890,26.5910,26.6480,240350
1999-11-12,26.6760,27.1020,26.4200,27.0450,276650
1999-11-11,26.4770,26.8180,26.1360,26.5340,243760
1999-11-10,26.4770,27.1020,26.3640,26.5340,373120
1999-11-09,27.0450,27.1020,26.4200,26.7610,496100
1999-11-08,27.6420,27.6700,26.7050,26.7050,476080
1999-11-05,27.6140,27.9550,27.3300,27.7270,935110
1999-11-04,27.0450,27.7270,26.9320,27.0450,499070
1999-11-03,27.1590,27.2730,26.5340,26.9320,308550
1999-11-02,27.0450,27.3300,26.7050,26.8750,282040
1999-11-01,26.8180,27.1590,26.8180,26.9320,244750
1999-10-29,27.1590,27.2730,26.5910,26.9320,525690
1999-10-28,26.3070,27.2730,26.1360,27.1020,678370
1999-10-27,24.7160,25.9090,24.6020,25.5110,479490
1999-10-26,25.1140,25.2270,24.5450,24.7160,563420
1999-10-25,24.2900,25.3410,24.2050,25.2840,289190
1999-10-22,24.4320,25.1140,24.2610,24.3180,356950
1999-10-21,24.0340,24.3180,23.7500,24.2900,275660
1999-10-20,24.2900,24.3750,24.0910,24.2050,304920
1999-10-19,23.9490,24.5450,23.6360,24.2050,492360
1999-10-18,22.8980,23.5230,22.7840,23.3520,462110
1999-10-15,23.7500,23.9200,22.8410,22.9550,648340
1999-10-14,24.3750,24.4320,23.5230,24.0910,264550
1999-10-13,24.4320,24.6590,24.0910,24.3180,619960
1999-10-12,24.4320,24.5450,24.0340,24.4320,362230
1999-10-11,24.5450,24.8860,24.4320,24.5450,408540
1999-10-08,24.0620,25.1140,24.0340,25.0850,387200
1999-10-07,24.6590,24.7160,23.5800,24.0340,499290
1999-10-06,24.3470,24.7160,23.9770,24.5450,526680
1999-10-05,25.1140,25.2270,23.2950,24.3470,558800
1999-10-04,24.0910,25.3410,24.0910,25.1700,556600
1999-10-01,24.0910,24.2050,23.3520,24.1760,931370
1999-09-30,23.8070,24.5450,23.6930,24.1480,453750
1999-09-29,23.2950,23.8070,23.2390,23.7780,793210
1999-09-28,23.2950,23.5800,22.7840,23.2100,550770
1999-09-27,23.8640,24.0910,23.1820,23.2950,401610
1999-09-24,23.9770,24.3180,23.2950,23.6360,401390
1999-09-23,23.0680,24.5450,23.0110,23.9200,621830
1999-09-22,23.1820,23.2950,22.4430,23.0680,808280
1999-09-21,24.2610,24.3180,22.5570,22.8980,1029490
1999-09-20,24.9430,25.0570,23.6930,24.4890,589050
1999-09-17,25.0000,25.0570,24.2050,25.0570,493900
1999-09-16,24.9430,24.9430,23.9200,24.6020,739640
1999-09-15,25.8520,25.8520,24.5450,24.5450,537900
1999-09-14,26.0230,26.0230,25.2270,25.3410,363330
1999-09-13,26.4200,26.4200,25.9090,26.2220,292710
1999-09-10,26.7610,27.0450,25.9660,26.5620,386100
1999-09-09,25.8520,26.3640,25.8520,26.3640,420530
1999-09-08,26.6480,27.5570,25.5680,25.7390,545710
1999-09-07,27.7270,28.1820,26.4770,26.4770,170280
1999-09-03,26.4490,27.8410,26.4200,27.8410,404580
1999-09-02,26.7610,26.8180,25.9090,26.3640,363990
1999-09-01,26.7050,27.2160,26.3640,27.1870,435930
1999-08-31,26.4770,27.3860,26.1360,27.2160,452430
1999-08-30,27.6140,27.7270,25.7950,26.1360,402490
1999-08-27,27.5000,28.1250,27.1590,27.6700,311740
1999-08-26,27.8410,28.1250,27.1590,27.1590,153780
1999-08-25,28.1250,28.2950,27.5000,27.9550,365310
1999-08-24,28.1820,28.6360,27.6700,28.4940,279840
1999-08-23,27.7270,28.5230,27.7270,28.4660,365090
1999-08-20,27.6140,27.7840,27.3860,27.6990,304700
1999-08-19,27.7270,27.7270,26.9320,27.3580,312180
1999-08-18,27.9550,27.9550,27.2730,27.9550,254650
1999-08-17,27.5850,28.0110,27.2730,28.0110,255860
1999-08-16,27.3860,27.5000,26.9320,27.4430,230450
1999-08-13,27.0450,27.5000,26.8750,27.5000,343200
1999-08-12,27.1590,27.5000,26.2500,26.8750,255970
1999-08-11,26.9320,27.2730,26.7050,26.9320,157520
1999-08-10,27.2440,27.5570,26.2500,26.5910,300740
1999-08-09,27.7270,27.8980,27.2160,27.2730,298540
1999-08-06,27.5850,27.7270,27.3300,27.6700,299200
1999-08-05,28.1250,28.1530,27.3300,27.6140,455730
1999-08-04,28.0680,28.5800,27.8410,28.1250,434060
1999-08-03,28.6930,28.7500,27.5000,28.0400,472890
1999-08-02,27.5000,28.8070,27.2730,28.6360,465520
1999-07-30,27.9550,28.4660,26.9890,27.3860,543950
1999-07-29,29.0910,29.0910,27.9550,28.1820,297660
1999-07-28,29.2330,29.7730,29.0340,29.0910,201410
1999-07-27,29.2050,29.8300,28.9770,29.2610,342210
1999-07-26,28.1820,29.2610,27.9550,29.2610,515460
1999-07-23,28.4090,28.7500,28.0680,28.2390,199870
1999-07-22,29.2610,29.3750,28.1820,28.4660,329670
1999-07-21,29.0340,29.7160,28.8640,29.4320,267520
1999-07-20,29.7730,30.0000,28.8640,28.9200,470140
1999-07-19,29.4320,29.8860,29.4320,29.8300,427790
1999-07-16,29.0910,29.4890,28.8070,29.3180,374550
1999-07-15,28.7500,29.6590,28.7500,29.2610,337040
1999-07-14,29.3750,29.4320,28.2950,28.7220,580030
1999-07-13,29.4890,29.4890,28.6360,28.9200,364100
1999-07-12,30.2270,30.4550,29.4320,29.5450,405790
1999-07-09,29.3900,29.6490,28.9260,29.4420,461010
1999-07-08,29.9590,30.1140,29.2360,29.5710,367235
1999-07-07,29.8550,30.4750,29.6490,30.4490,421685
1999-07-06,29.8550,30.0620,29.8040,29.8550,371470
1999-07-02,29.9590,30.7850,29.8550,29.8550,631983
1999-07-01,28.8740,30.1650,28.7710,30.1650,455081
1999-06-30,29.3900,29.5970,28.5120,28.9260,800899
1999-06-29,29.1580,29.5450,29.0290,29.4940,190212
1999-06-28,29.0290,29.8550,29.0290,29.1840,402204
1999-06-25,28.7190,29.4940,28.5120,29.0290,238733
1999-06-24,29.5710,29.6490,28.4610,28.9260,536151
1999-06-23,29.6490,29.7520,29.1320,29.4940,256036
1999-06-22,29.8550,30.1650,29.4940,29.7520,292457
1999-06-21,30.4490,30.5270,29.7520,30.1140,280720
1999-06-18,29.9590,30.6300,29.8550,30.3720,764599
1999-06-17,30.0620,30.6300,29.9590,30.5790,413457
1999-06-16,29.8040,30.3720,29.6490,30.1140,387442
1999-06-15,29.4940,30.3720,29.4420,29.7000,524172
1999-06-14,29.4420,29.5970,28.7190,29.5970,348722
1999-06-11,29.7520,30.3720,28.8220,28.8740,537603
1999-06-10,29.8550,29.8810,29.5450,29.8040,613349
1999-06-09,30.5790,30.5790,29.8550,29.9840,257246
1999-06-08,30.4750,30.4750,29.9070,30.4750,449757
1999-06-07,30.7850,30.7850,30.1650,30.5270,548372
1999-06-04,30.4750,30.8880,30.1650,30.5530,691636
1999-06-03,28.5640,30.5270,28.5120,30.3980,1289255
1999-06-02,28.6160,28.9260,28.1510,28.4610,297176
1999-06-01,28.8220,29.0290,28.6160,28.6930,1145749
1999-05-28,27.7890,28.8740,27.4790,28.6160,602580
1999-05-27,28.5120,28.5120,27.0660,27.1180,642510
1999-05-26,27.8930,29.1840,27.2730,29.1320,435116
1999-05-25,28.3060,28.6160,27.8930,27.8930,300201
1999-05-24,28.5120,29.1320,28.0480,28.1250,338195
1999-05-21,28.0990,28.3570,27.5830,27.9440,307582
1999-05-20,28.5120,29.1320,28.0990,28.2020,256883
1999-05-19,27.9960,28.7190,27.9960,28.4090,236313
1999-05-18,27.9440,28.2020,27.5310,28.0480,492470
1999-05-17,28.7710,28.9260,27.5310,27.7120,503239
1999-05-14,28.7190,29.0290,28.3060,28.9260,388168
1999-05-13,28.9260,29.3900,28.8740,29.2870,326700
1999-05-12,28.6160,28.9770,28.3060,28.7710,189486
1999-05-11,28.3060,29.2360,28.3060,28.9770,226149
1999-05-10,29.2360,29.3390,28.2020,28.3060,314600
1999-05-07,29.4420,29.5450,28.9260,29.3130,334323
1999-05-06,29.5450,29.6490,28.6160,29.4420,487751
1999-05-05,29.7520,29.8550,29.1840,29.8550,208604
1999-05-04,30.2690,30.2690,29.4420,29.6230,428703
1999-05-03,29.2360,30.1650,29.2360,30.0620,820017
1999-04-30,29.2360,29.3390,28.2020,29.2870,627264
1999-04-29,28.7190,29.8550,28.7190,29.1840,597740
1999-04-28,28.2020,29.3390,28.2020,28.9260,716078
1999-04-27,28.5120,28.5120,27.8930,28.3830,320166
1999-04-26,28.4090,28.4090,28.1510,28.2800,375342
1999-04-23,28.3060,28.7190,28.0990,28.2540,139150
1999-04-22,28.7710,28.9260,27.8930,28.5900,266926
1999-04-21,27.9960,28.7710,27.5830,28.7710,468512
1999-04-20,28.2020,28.5120,28.0480,28.4610,320771
1999-04-19,27.4790,28.5120,27.4790,28.2540,568579
1999-04-16,27.6340,27.7890,27.0660,27.5830,529738
1999-04-15,27.6860,28.1510,27.4790,27.6860,264385
1999-04-14,27.3760,28.9260,27.2730,27.5830,669856
1999-04-13,27.1690,27.4790,26.7050,27.3760,476135
1999-04-12,26.9630,27.3240,26.7560,27.2730,544137
1999-04-09,26.6530,27.3760,26.3950,27.2210,495253
1999-04-08,26.4980,26.9630,26.4460,26.5620,370381
1999-04-07,26.4460,26.6530,25.9810,26.3950,354530
1999-04-06,26.9110,27.0660,26.2400,26.3430,423621
1999-04-05,26.1880,27.1690,26.0330,27.1440,806102
1999-04-01,25.6710,26.1360,25.1550,26.0070,346665
1999-03-31,26.1360,26.3430,25.1030,25.5680,556721
1999-03-30,26.4460,26.4460,26.0330,26.0850,471053
1999-03-29,26.3430,26.6790,26.0330,26.6790,509047
1999-03-26,26.5500,26.8080,25.9300,25.9300,294877
1999-03-25,26.5500,26.8600,26.4460,26.7560,348117
1999-03-24,26.7560,26.9630,26.2400,26.6010,287859
1999-03-23,27.2730,27.3760,26.4980,26.7560,519816
1999-03-22,27.4280,27.5830,27.2730,27.4280,728057
1999-03-19,27.2730,27.6860,27.2210,27.5310,1496165
1999-03-18,26.6530,27.4280,26.5500,27.2210,594231
1999-03-17,26.6530,26.9630,26.4980,26.7050,584188
1999-03-16,27.1690,27.1690,26.6530,26.7560,291368
1999-03-15,26.8600,27.2210,26.7560,27.1180,442860
1999-03-12,26.8600,27.1690,26.6270,26.7820,355982
1999-03-11,26.6530,27.1180,26.4460,26.8600,330572
1999-03-10,26.1360,26.8600,25.9810,26.7560,319561
1999-03-09,26.0330,26.7560,25.8260,26.2400,390709
1999-03-08,26.4980,26.6530,26.0330,26.0330,314116
1999-03-05,26.4980,26.8600,26.4460,26.5500,339889
1999-03-04,26.0330,26.5500,25.9300,26.4980,344366
1999-03-03,26.0330,26.1360,25.7230,26.1360,275396
1999-03-02,26.1360,26.8600,25.9300,26.0850,302137
1999-03-01,26.4460,26.4460,25.9300,26.2400,392766
1999-02-26,26.0330,26.4460,25.6710,26.2400,405834
1999-02-25,25.8780,26.0850,25.3100,25.8780,491865
1999-02-24,26.6010,26.8600,25.8260,25.9810,336017
1999-02-23,26.9630,27.1180,26.3430,26.7050,471900
1999-02-22,26.5500,27.2730,26.1360,27.2210,390346
1999-02-19,26.4460,26.8600,26.0330,26.3430,403777
1999-02-18,26.4460,27.0660,26.1360,26.5500,603185
1999-02-17,26.2400,26.4460,26.0330,26.3170,644446
1999-02-16,26.2400,27.4790,26.0330,26.5500,704704
1999-02-12,25.8260,26.8080,25.7230,26.2140,733502
1999-02-11,25.9810,26.1360,25.6200,26.0330,433301
1999-02-10,26.1360,26.2400,25.3100,26.0330,325127
1999-02-09,25.7230,26.3950,25.5680,26.1360,353441
1999-02-08,26.1360,26.1360,25.7230,25.9300,275517
1999-02-05,25.5170,26.1880,25.1030,26.1100,465245
1999-02-04,26.5500,26.6010,25.4650,25.5170,317141
1999-02-03,26.3950,26.7560,26.1360,26.7050,507595
1999-02-02,27.0660,27.2730,25.6710,26.1360,419870
1999-02-01,26.6530,27.6340,26.5500,27.1690,1045440
1999-01-29,26.3430,26.7560,25.7230,25.7230,616616
1999-01-28,25.6200,26.3430,25.6200,26.2650,761695
1999-01-27,26.2400,26.3950,25.4130,25.4130,392403
1999-01-26,25.9300,26.3430,25.7230,26.1880,475530
1999-01-25,25.9300,26.2400,25.8260,26.1100,258335
1999-01-22,26.1360,26.2910,25.8260,26.0330,457259
1999-01-21,25.7230,26.4460,25.4130,26.2910,672760
1999-01-20,26.1360,26.4460,25.5170,25.7230,616374
1999-01-19,26.2910,26.3950,26.0330,26.2400,337953
1999-01-15,25.7230,26.4460,25.7230,26.4460,732050
1999-01-14,26.0330,26.1360,25.5170,25.6710,685949
1999-01-13,25.6200,26.2400,25.5170,25.9300,690547
1999-01-12,26.0330,26.2400,25.8260,26.1360,817234
1999-01-11,25.7230,26.2400,25.5680,26.0850,611413
1999-01-08,25.2070,26.0330,25.2070,25.8260,1048344
1999-01-07,25.9810,26.0330,25.0000,25.1550,824615
1999-01-06,25.4650,26.0850,25.4130,26.0330,1402874
1999-01-05,24.7420,25.5170,24.7420,25.5170,913792
1999-01-04,24.8450,25.1030,24.6900,24.8450,561682
1998-12-31,24.6900,25.3100,24.6900,24.8450,412247
1998-12-30,24.6900,25.0000,24.4830,24.7420,329967
1998-12-29,24.2770,24.7930,23.9670,24.7930,825220
1998-12-28,24.6380,24.7930,24.0700,24.2250,346544
1998-12-24,24.7930,24.7930,24.4830,24.4830,163592
1998-12-23,24.6900,24.7930,24.4830,24.7930,413094
1998-12-22,24.5870,24.6900,24.1740,24.4830,394823
1998-12-21,24.6900,24.8970,24.4320,24.5870,227964
1998-12-18,24.5350,24.7930,24.4320,24.7420,494769
1998-12-17,23.7600,24.9480,23.6050,24.6900,597377
1998-12-16,24.0700,24.2770,23.5540,23.7090,314358
1998-12-15,23.7600,24.2770,23.7600,24.2250,512798
1998-12-14,23.7600,23.9670,23.1400,23.6570,286891
1998-12-11,24.1740,24.2770,23.1400,24.1220,276969
1998-12-10,24.4830,24.5870,23.8120,24.0190,242000
1998-12-09,24.2250,24.5870,24.1220,24.5870,261481
1998-12-08,25.0000,25.0000,24.0700,24.2250,293183
1998-12-07,24.6900,25.1550,24.5350,25.1550,204369
1998-12-04,24.3800,24.8970,24.1740,24.7420,371954
1998-12-03,24.3800,24.6900,24.0190,24.1740,289190
1998-12-02,24.3800,24.7930,24.3800,24.6130,279147
1998-12-01,23.7600,24.8450,23.7600,24.6380,547162
1998-11-30,25.2070,25.4130,24.4830,24.4830,330330
1998-11-27,25.2070,25.4130,25.0000,25.3620,83732
1998-11-25,25.3620,25.6200,25.0000,25.6200,224939
1998-11-24,25.8780,25.8780,25.2580,25.3620,295119
1998-11-23,25.5680,26.0330,25.5170,25.8780,484605
1998-11-20,25.2580,25.5170,24.9480,25.5170,600644
1998-11-19,24.7930,25.2070,24.5870,25.0520,297660
1998-11-18,24.6900,25.0000,24.5870,24.8970,281809
1998-11-17,24.7930,25.2070,24.3800,24.6900,386837
1998-11-16,24.8970,25.1030,24.4830,24.7930,425799
1998-11-13,24.3800,24.9480,24.3800,24.7930,434027
1998-11-12,24.4830,24.7930,24.2770,24.7420,411763
1998-11-11,24.8970,25.2070,24.3800,24.7930,295361
1998-11-10,24.4830,25.0520,24.3800,24.8450,491986
1998-11-09,25.1550,25.3100,24.6900,24.9480,534094
1998-11-06,24.3800,25.5170,24.3800,25.2070,482911
1998-11-05,24.2770,24.7930,23.9670,24.7930,303952
1998-11-04,23.9670,24.7930,23.9670,24.4830,615043
1998-11-03,23.8640,24.1740,23.5540,23.7600,230021
1998-11-02,23.9670,24.1220,23.3990,23.7600,325369
1998-10-30,23.3470,23.9670,23.3470,23.7600,350053
1998-10-29,22.9340,23.3470,22.7270,23.1400,320529
1998-10-28,22.7270,23.0370,22.3140,23.0110,241153
1998-10-27,23.5540,23.5540,22.6240,23.1400,255673
1998-10-26,22.7270,23.4500,22.6240,22.9340,280357
1998-10-23,23.0370,23.0370,22.5210,22.9340,218042
1998-10-22,23.0370,23.2440,22.0040,22.9600,419265
1998-10-21,22.3140,23.2950,22.3140,23.0890,325490
1998-10-20,22.1590,23.4500,22.1590,22.7270,446732
1998-10-19,22.4170,23.3470,22.1590,22.1590,313995
1998-10-16,22.6240,23.1400,21.9010,22.3140,509168
1998-10-15,21.1780,22.7270,20.7130,22.4170,379093
1998-10-14,21.0740,22.1070,20.8680,21.2290,395186
1998-10-13,20.8680,21.5390,20.6100,21.0740,194205
1998-10-12,20.8160,21.2810,20.7640,21.1780,197109
1998-10-09,20.4550,21.0740,20.0410,20.4550,496826
1998-10-08,20.4550,20.6100,19.5250,20.0930,698654
1998-10-07,20.8680,21.5910,20.6610,20.7130,505054
1998-10-06,22.1070,22.1070,20.8680,21.0740,406560
1998-10-05,21.5910,22.0040,21.229