Date,Open,High,Low,Close,Volume,Adj Close
2014-10-20,98.32,99.96,98.22,99.76,77041900,99.76
2014-10-17,97.50,99.00,96.81,97.67,68032200,97.67
2014-10-16,95.55,97.72,95.41,96.26,72110700,96.26
2014-10-15,97.97,99.15,95.18,97.54,100875400,97.54
2014-10-14,100.39,100.52,98.57,98.75,63662200,98.75
2014-10-13,101.33,101.78,99.81,99.81,53485500,99.81
2014-10-10,100.69,102.03,100.30,100.73,66270200,100.73
2014-10-09,101.54,102.38,100.61,101.02,77312200,101.02
2014-10-08,98.76,101.11,98.31,100.80,57364800,100.80
2014-10-07,99.43,100.12,98.73,98.75,42068200,98.75
2014-10-06,99.95,100.65,99.42,99.62,36974800,99.62
2014-10-03,99.44,100.21,99.04,99.62,43445800,99.62
2014-10-02,99.27,100.22,98.04,99.90,47681000,99.90
2014-10-01,100.59,100.69,98.70,99.18,51404400,99.18
2014-09-30,100.81,101.54,100.53,100.75,55138200,100.75
2014-09-29,98.65,100.44,98.63,100.11,49579400,100.11
2014-09-26,98.53,100.75,98.40,100.75,62286100,100.75
2014-09-25,100.51,100.71,97.72,97.87,99902100,97.87
2014-09-24,102.16,102.85,101.20,101.75,60049400,101.75
2014-09-23,100.60,102.94,100.54,102.64,63347200,102.64
2014-09-22,101.80,102.14,100.58,101.06,52722000,101.06
2014-09-19,102.29,102.35,100.50,100.96,70838500,100.96
2014-09-18,101.93,102.35,101.56,101.79,37023900,101.79
2014-09-17,101.27,101.80,100.59,101.58,60892400,101.58
2014-09-16,99.80,101.26,98.89,100.86,66818200,100.86
2014-09-15,102.81,103.05,101.44,101.63,61216500,101.63
2014-09-12,101.21,102.19,101.08,101.66,62626100,101.66
2014-09-11,100.41,101.44,99.62,101.43,62353100,101.43
2014-09-10,98.01,101.11,97.76,101.00,100741900,101.00
2014-09-09,99.08,103.08,96.14,97.99,189560600,97.99
2014-09-08,99.30,99.31,98.05,98.36,46277800,98.36
2014-09-05,98.80,99.39,98.31,98.97,58353200,98.97
2014-09-04,98.85,100.09,97.79,98.12,85594800,98.12
2014-09-03,103.10,103.20,98.58,98.94,125233100,98.94
2014-09-02,103.06,103.74,102.72,103.30,53491400,103.30
2014-08-29,102.86,102.90,102.20,102.50,44567000,102.50
2014-08-28,101.59,102.78,101.56,102.25,68389800,102.25
2014-08-27,101.02,102.57,100.70,102.13,46827400,102.13
2014-08-26,101.42,101.50,100.86,100.89,33119800,100.89
2014-08-25,101.79,102.17,101.28,101.54,40144700,101.54
2014-08-22,100.29,101.47,100.19,101.32,44102400,101.32
2014-08-21,100.57,100.94,100.11,100.58,33421900,100.58
2014-08-20,100.44,101.09,99.95,100.57,52612800,100.57
2014-08-19,99.41,100.68,99.32,100.53,69274700,100.53
2014-08-18,98.49,99.37,97.98,99.16,47572000,99.16
2014-08-15,97.90,98.19,96.86,97.98,48951000,97.98
2014-08-14,97.33,97.57,96.80,97.50,28116000,97.50
2014-08-13,96.15,97.24,96.04,97.24,31916000,97.24
2014-08-12,96.04,96.88,95.61,95.97,33795000,95.97
2014-08-11,95.27,96.08,94.84,95.99,36585000,95.99
2014-08-08,94.26,94.82,93.28,94.74,41865000,94.74
2014-08-07,94.93,95.95,94.10,94.48,46711000,94.48
2014-08-06,94.75,95.48,94.71,94.96,38558000,94.49
2014-08-05,95.36,95.68,94.36,95.12,55933000,94.65
2014-08-04,96.37,96.58,95.17,95.59,39958000,95.12
2014-08-01,94.90,96.62,94.81,96.13,48511000,95.65
2014-07-31,97.16,97.45,95.33,95.60,56843000,95.13
2014-07-30,98.44,98.70,97.67,98.15,33010000,97.66
2014-07-29,99.33,99.44,98.25,98.38,43143000,97.89
2014-07-28,97.82,99.24,97.55,99.02,55318000,98.53
2014-07-25,96.85,97.84,96.64,97.67,43469000,97.19
2014-07-24,97.04,97.32,96.42,97.03,45729000,96.55
2014-07-23,95.42,97.88,95.17,97.19,92918000,96.71
2014-07-22,94.68,94.89,94.12,94.72,55197000,94.25
2014-07-21,94.99,95.00,93.72,93.94,39079000,93.48
2014-07-18,93.62,94.74,93.02,94.43,49988000,93.96
2014-07-17,95.03,95.28,92.57,93.09,57298000,92.63
2014-07-16,96.97,97.10,94.74,94.78,53502000,94.31
2014-07-15,96.80,96.85,95.03,95.32,45477900,94.85
2014-07-14,95.86,96.89,95.65,96.45,42810000,95.97
2014-07-11,95.36,95.89,94.86,95.22,34018000,94.75
2014-07-10,93.76,95.55,93.52,95.04,39686000,94.57
2014-07-09,95.44,95.95,94.76,95.39,36436000,94.92
2014-07-08,96.27,96.80,93.92,95.35,65222000,94.88
2014-07-07,94.14,95.99,94.10,95.97,56468000,95.50
2014-07-03,93.67,94.10,93.20,94.03,22891800,93.56
2014-07-02,93.87,94.06,93.09,93.48,28465000,93.02
2014-07-01,93.52,94.07,93.13,93.52,38223000,93.06
2014-06-30,92.10,93.73,92.09,92.93,49589000,92.47
2014-06-27,90.82,92.00,90.77,91.98,64029000,91.52
2014-06-26,90.37,91.05,89.80,90.90,32629000,90.45
2014-06-25,90.21,90.70,89.65,90.36,36869000,89.91
2014-06-24,90.75,91.74,90.19,90.28,39036000,89.83
2014-06-23,91.32,91.62,90.60,90.83,43694000,90.38
2014-06-20,91.85,92.55,90.90,90.91,100898000,90.46
2014-06-19,92.29,92.30,91.34,91.86,35528000,91.41
2014-06-18,92.27,92.29,91.35,92.18,33514000,91.72
2014-06-17,92.31,92.70,91.80,92.08,29726000,91.62
2014-06-16,91.51,92.75,91.45,92.20,35561000,91.74
2014-06-13,92.20,92.44,90.88,91.28,54525000,90.83
2014-06-12,94.04,94.12,91.90,92.29,54749000,91.83
2014-06-11,94.13,94.76,93.47,93.86,45681000,93.40
2014-06-10,94.73,95.05,93.57,94.25,62777000,93.78
2014-06-09,92.70,93.88,91.75,93.70,75415000,93.24
2014-06-06,649.90,651.26,644.47,645.57,87484600,91.77
2014-06-05,646.20,649.37,642.61,647.35,75951400,92.02
2014-06-04,637.44,647.89,636.11,644.82,83870500,91.66
2014-06-03,628.46,638.74,628.25,637.54,73177300,90.63
2014-06-02,633.96,634.83,622.50,628.65,92337700,89.36
2014-05-30,637.98,644.17,628.90,633.00,141005200,89.98
2014-05-29,627.85,636.87,627.77,635.38,94118500,90.32
2014-05-28,626.02,629.83,623.78,624.01,78870400,88.70
2014-05-27,615.88,625.86,615.63,625.63,87216500,88.93
2014-05-23,607.25,614.73,606.47,614.13,58052400,87.30
2014-05-22,606.60,609.85,604.10,607.27,50190000,86.32
2014-05-21,603.83,606.70,602.06,606.31,49214900,86.19
2014-05-20,604.51,606.40,600.73,604.71,58709000,85.96
2014-05-19,597.85,607.33,597.33,604.59,79438800,85.94
2014-05-16,588.63,597.53,585.40,597.51,69064100,84.94
2014-05-15,594.70,596.60,588.04,588.82,57711500,83.70
2014-05-14,592.43,597.40,591.74,593.87,41601000,84.42
2014-05-13,592.00,594.54,590.70,593.76,39934300,84.40
2014-05-12,587.49,593.66,587.40,592.83,53302200,84.27
2014-05-09,584.54,586.25,580.33,585.54,72899400,83.23
2014-05-08,588.25,594.41,586.40,587.99,57574300,83.58
2014-05-07,595.25,597.29,587.73,592.33,70716100,83.73
2014-05-06,601.80,604.41,594.41,594.41,93641100,84.03
2014-05-05,590.14,601.00,590.00,600.96,71766800,84.95
2014-05-02,592.34,594.20,589.71,592.58,47878600,83.77
2014-05-01,592.00,594.80,586.36,591.48,61012000,83.61
2014-04-30,592.64,599.43,589.80,590.09,114160200,83.42
2014-04-29,593.74,595.98,589.51,592.33,84344400,83.73
2014-04-28,572.80,595.75,572.55,594.09,167371400,83.98
2014-04-25,564.53,571.99,563.96,571.94,97568800,80.85
2014-04-24,568.21,570.00,560.73,567.77,189977900,80.26
2014-04-23,529.06,531.13,524.45,524.75,98735000,74.18
2014-04-22,528.31,531.83,526.50,531.70,50640800,75.16
2014-04-21,525.34,532.14,523.96,531.17,45637200,75.09
2014-04-17,520.00,527.76,519.20,524.94,71083600,74.21
2014-04-16,518.05,521.09,514.14,519.01,53691400,73.37
2014-04-15,520.27,521.64,511.33,517.96,66622500,73.22
2014-04-14,521.90,522.16,517.21,521.68,51418500,73.74
2014-04-11,519.00,522.83,517.14,519.61,67929400,73.45
2014-04-10,530.68,532.24,523.17,523.48,59913000,74.00
2014-04-09,522.64,530.49,522.02,530.32,51542400,74.97
2014-04-08,525.19,526.12,518.70,523.44,60972100,73.99
2014-04-07,528.02,530.90,521.89,523.47,72462600,74.00
2014-04-04,539.81,540.00,530.58,531.82,68812800,75.18
2014-04-03,541.39,542.50,537.64,538.79,40586000,76.16
2014-04-02,542.38,543.48,540.26,542.55,45105200,76.70
2014-04-01,537.76,541.87,536.77,541.65,50190000,76.57
2014-03-31,539.23,540.81,535.93,536.74,42167300,75.87
2014-03-28,538.32,538.94,534.25,536.86,50141000,75.89
2014-03-27,540.02,541.50,535.12,537.46,55507900,75.98
2014-03-26,546.52,549.00,538.86,539.78,74942000,76.30
2014-03-25,541.50,545.75,539.59,544.99,70573300,77.04
2014-03-24,538.42,540.50,535.06,539.19,88925200,76.22
2014-03-21,531.93,533.75,526.33,532.87,93511600,75.33
2014-03-20,529.89,532.67,527.35,528.70,52099600,74.74
2014-03-19,532.26,536.24,529.00,531.26,56189000,75.10
2014-03-18,525.90,531.97,525.20,531.40,52411800,75.12
2014-03-17,527.70,529.97,525.85,526.74,49886200,74.46
2014-03-14,528.79,530.89,523.00,524.69,59299800,74.17
2014-03-13,537.44,539.66,529.16,530.65,64435700,75.01
2014-03-12,534.51,537.35,532.00,536.61,49831600,75.86
2014-03-11,535.45,538.74,532.59,536.09,69806100,75.78
2014-03-10,528.36,533.33,528.34,530.92,44646000,75.05
2014-03-07,531.09,531.98,526.05,530.44,55182400,74.98
2014-03-06,532.79,534.44,528.10,530.75,46372200,75.03
2014-03-05,530.92,534.75,529.13,532.36,50015700,75.25
2014-03-04,531.00,532.64,527.77,531.24,64785000,75.10
2014-03-03,523.42,530.65,522.81,527.76,59695300,74.60
2014-02-28,529.08,532.75,522.12,526.24,92992200,74.39
2014-02-27,517.14,528.78,516.05,527.67,75470500,74.59
2014-02-26,523.61,525.00,515.60,517.35,69054300,73.13
2014-02-25,529.38,529.57,521.00,522.06,57988000,73.80
2014-02-24,523.15,529.92,522.42,527.55,72227400,74.57
2014-02-21,532.79,534.57,524.60,525.25,69696200,74.25
2014-02-20,532.99,537.00,529.00,531.15,76464500,75.08
2014-02-19,544.75,546.89,534.35,537.37,78442000,75.96
2014-02-18,546.00,551.19,545.61,545.99,65062900,77.18
2014-02-14,542.47,545.98,541.21,543.99,68231100,76.90
2014-02-13,534.66,544.85,534.20,544.43,76849500,76.96
2014-02-12,536.95,539.56,533.24,535.92,77025200,75.76
2014-02-11,530.61,537.75,529.50,535.96,70564200,75.76
2014-02-10,518.66,531.99,518.00,528.99,86389800,74.78
2014-02-07,521.38,522.93,517.38,519.68,92570100,73.46
2014-02-06,510.06,513.50,507.81,512.51,64441300,72.45
2014-02-05,506.56,515.28,506.25,512.59,82086200,72.03
2014-02-04,505.85,509.46,502.76,508.79,94170300,71.49
2014-02-03,502.61,507.73,499.30,501.53,100366000,70.47
2014-01-31,495.18,501.53,493.55,500.60,116199300,70.34
2014-01-30,502.54,506.50,496.70,499.78,169625400,70.23
2014-01-29,503.95,507.37,498.62,500.75,125702500,70.37
2014-01-28,508.76,515.00,502.07,506.50,266380800,71.17
2014-01-27,550.07,554.80,545.75,550.50,138719700,77.36
2014-01-24,554.00,555.62,544.75,546.07,107338700,76.73
2014-01-23,549.94,556.50,544.81,556.18,100809800,78.15
2014-01-22,550.91,557.29,547.81,551.51,94996300,77.50
2014-01-21,540.99,550.07,540.42,549.07,82131700,77.15
2014-01-17,551.48,552.07,539.90,540.67,106684900,75.97
2014-01-16,554.90,556.85,551.68,554.25,57319500,77.88
2014-01-15,553.52,560.20,551.66,557.36,97909700,78.32
2014-01-14,538.22,546.73,537.66,546.39,83140400,76.78
2014-01-13,529.91,542.50,529.88,535.73,94623200,75.28
2014-01-10,539.83,540.80,531.11,532.94,76244000,74.89
2014-01-09,546.80,546.86,535.35,536.52,69787200,75.39
2014-01-08,538.81,545.56,538.69,543.46,64632400,76.37
2014-01-07,544.32,545.96,537.92,540.04,79302300,75.89
2014-01-06,537.45,546.80,533.60,543.93,103152700,76.43
2014-01-03,552.86,553.70,540.43,540.98,98116900,76.02
2014-01-02,555.68,557.03,552.02,553.13,58671200,77.73
2013-12-31,554.17,561.28,554.00,561.02,55771100,78.83
2013-12-30,557.46,560.09,552.32,554.52,63407400,77.92
2013-12-27,563.82,564.41,559.50,560.09,56471100,78.70
2013-12-26,568.10,569.50,563.38,563.90,51002000,79.24
2013-12-24,569.89,571.88,566.03,567.67,41888700,79.77
2013-12-23,568.00,570.72,562.76,570.09,125326600,80.11
2013-12-20,545.43,551.61,544.82,549.02,109103400,77.15
2013-12-19,549.50,550.00,543.73,544.46,80077200,76.51
2013-12-18,549.70,551.45,538.80,550.77,141465800,77.39
2013-12-17,555.81,559.44,553.38,554.99,57475600,77.99
2013-12-16,555.02,562.64,555.01,557.50,70648200,78.34
2013-12-13,562.85,562.88,553.67,554.43,83205500,77.91
2013-12-12,562.14,565.34,560.03,560.54,65572500,78.77
2013-12-11,567.00,570.97,559.69,561.36,89929700,78.88
2013-12-10,563.58,567.88,561.20,565.55,69567400,79.47
2013-12-09,560.90,569.58,560.90,566.43,80123400,79.59
2013-12-06,565.79,566.75,559.57,560.02,86088100,78.69
2013-12-05,572.65,575.14,566.41,567.90,111895000,79.80
2013-12-04,565.50,569.19,560.82,565.00,94452400,79.39
2013-12-03,558.30,566.38,557.68,566.32,112742000,79.58
2013-12-02,558.00,564.33,550.82,551.23,118136200,77.46
2013-11-29,549.48,558.33,547.81,556.07,79531900,78.14
2013-11-27,536.31,546.00,533.40,545.96,90862100,76.72
2013-11-26,524.12,536.14,524.00,533.40,100345700,74.95
2013-11-25,521.02,525.87,521.00,523.74,57327900,73.60
2013-11-22,519.52,522.16,518.53,519.80,55931400,73.04
2013-11-21,517.60,521.21,513.67,521.14,65506700,73.23
2013-11-20,519.23,520.42,514.33,515.00,48479200,72.37
2013-11-19,519.03,523.38,517.97,519.55,52234700,73.01
2013-11-18,524.99,527.19,518.20,518.63,61236000,72.88
2013-11-15,526.58,529.09,524.49,524.99,79480100,73.77
2013-11-14,522.81,529.28,521.87,528.16,70604800,74.22
2013-11-13,518.00,522.25,516.96,520.63,49305200,73.16
2013-11-12,517.67,523.92,517.00,520.01,51069200,73.07
2013-11-11,519.99,521.67,514.41,519.05,56863100,72.94
2013-11-08,514.58,521.13,512.59,520.56,69829200,73.15
2013-11-07,519.58,523.19,512.38,512.49,65655100,72.01
2013-11-06,524.15,524.86,518.20,520.92,55843900,73.20
2013-11-05,524.58,528.89,523.00,525.45,66303300,73.41
2013-11-04,521.10,526.82,518.81,526.75,61156900,73.59
2013-11-01,524.02,524.80,515.84,520.03,68722500,72.65
2013-10-31,525.00,527.49,521.27,522.70,68924100,73.02
2013-10-30,519.61,527.52,517.02,524.90,88540900,73.33
2013-10-29,536.27,539.25,514.54,516.68,158951800,72.18
2013-10-28,529.04,531.00,523.21,529.88,137610200,74.03
2013-10-25,531.32,533.23,525.11,525.96,84448000,73.48
2013-10-24,525.00,532.47,522.45,531.91,96191200,74.31
2013-10-23,519.00,525.67,519.00,524.96,78430800,73.34
2013-10-22,526.41,528.45,508.03,519.87,133515900,72.63
2013-10-21,511.77,524.30,511.52,521.36,99526700,72.84
2013-10-18,505.99,509.26,505.71,508.89,72635500,71.09
2013-10-17,499.98,504.78,499.68,504.50,63398300,70.48
2013-10-16,500.79,502.53,499.23,501.11,62775300,70.01
2013-10-15,497.51,502.00,495.52,498.68,80018400,69.67
2013-10-14,489.83,497.58,489.35,496.04,65474500,69.30
2013-10-11,486.99,493.84,485.16,492.81,66934700,68.85
2013-10-10,491.32,492.38,487.04,489.64,69650700,68.40
2013-10-09,484.64,487.79,478.28,486.59,75431300,67.98
2013-10-08,489.94,490.64,480.54,480.94,72729300,67.19
2013-10-07,486.56,492.65,485.35,487.75,78073100,68.14
2013-10-04,483.86,484.60,478.60,483.03,64717100,67.48
2013-10-03,490.51,492.35,480.74,483.41,80688300,67.53
2013-10-02,485.63,491.80,483.75,489.56,72296000,68.39
2013-10-01,478.45,489.14,478.38,487.96,88470900,68.17
2013-09-30,477.25,481.66,474.41,476.75,65039100,66.60
2013-09-27,483.78,484.67,480.72,482.75,57010100,67.44
2013-09-26,486.00,488.56,483.90,486.22,59305400,67.93
2013-09-25,489.20,489.64,481.43,481.53,79239300,67.27
2013-09-24,494.88,495.47,487.82,489.10,91086100,68.33
2013-09-23,496.10,496.91,482.60,490.64,190526700,68.54
2013-09-20,478.00,478.55,466.00,467.41,174825700,65.30
2013-09-19,470.70,475.83,469.25,472.30,101135300,65.98
2013-09-18,463.18,466.35,460.66,464.68,114215500,64.92
2013-09-17,447.96,459.71,447.50,455.32,99845200,63.61
2013-09-16,461.00,461.61,447.22,450.12,135926700,62.88
2013-09-13,469.34,471.83,464.70,464.90,74708900,64.95
2013-09-12,468.50,475.40,466.01,472.69,101012800,66.04
2013-09-11,467.01,473.69,464.81,467.71,224674100,65.34
2013-09-10,506.20,507.45,489.50,494.64,185798900,69.10
2013-09-09,505.00,507.92,503.48,506.17,85171800,70.71
2013-09-06,498.44,499.38,489.95,498.22,89881400,69.60
2013-09-05,500.25,500.68,493.64,495.27,59091900,69.19
2013-09-04,499.56,502.24,496.28,498.69,86258200,69.67
2013-09-03,493.10,500.60,487.35,488.58,82982200,68.26
2013-08-30,492.00,492.95,486.50,487.22,68074300,68.07
2013-08-29,491.65,496.50,491.13,491.70,59914400,68.69
2013-08-28,486.00,495.80,486.00,490.90,76902000,68.58
2013-08-27,498.00,502.51,486.30,488.59,106047200,68.26
2013-08-26,500.75,510.20,500.50,502.97,82741400,70.27
2013-08-23,503.27,503.35,499.35,501.02,55682900,69.99
2013-08-22,504.98,505.59,498.20,502.96,61051900,70.27
2013-08-21,503.59,507.15,501.20,502.36,83969900,70.18
2013-08-20,509.71,510.57,500.82,501.07,89672100,70.00
2013-08-19,504.34,513.74,504.00,507.74,127629600,70.93
2013-08-16,500.15,502.94,498.86,502.33,90576500,70.18
2013-08-15,496.42,502.40,489.08,497.91,122573500,69.56
2013-08-14,497.88,504.25,493.40,498.50,189093100,69.64
2013-08-13,470.94,494.66,468.05,489.57,220485300,68.39
2013-08-12,456.86,468.65,456.63,467.36,91108500,65.29
2013-08-09,458.64,460.46,453.65,454.45,66716300,63.49
2013-08-08,463.86,464.10,457.95,461.01,63944300,64.40
2013-08-07,463.80,467.00,461.77,464.98,74714500,64.53
2013-08-06,468.02,471.89,462.17,465.25,83714400,64.57
2013-08-05,464.69,470.67,462.15,469.45,79713900,65.15
2013-08-02,458.01,462.85,456.66,462.54,68695900,64.19
2013-08-01,455.75,456.80,453.26,456.68,51562700,63.38
2013-07-31,454.99,457.34,449.43,452.53,80739400,62.81
2013-07-30,449.96,457.15,449.23,453.32,77355600,62.92
2013-07-29,440.80,449.99,440.20,447.79,62014400,62.15
2013-07-26,435.30,441.04,434.34,440.99,50038100,61.20
2013-07-25,440.70,441.40,435.81,438.50,57373400,60.86
2013-07-24,438.93,444.59,435.26,440.51,147984200,61.14
2013-07-23,426.00,426.96,418.71,418.99,92348900,58.15
2013-07-22,429.46,429.75,425.47,426.31,51949100,59.17
2013-07-19,433.10,433.98,424.35,424.95,67180400,58.98
2013-07-18,433.38,434.87,430.61,431.76,54719700,59.92
2013-07-17,429.70,432.22,428.22,430.31,49747600,59.72
2013-07-16,426.52,430.71,424.17,430.20,54134500,59.71
2013-07-15,425.01,431.46,424.80,427.44,60479300,59.32
2013-07-12,427.65,429.79,423.41,426.51,69890800,59.19
2013-07-11,422.95,428.25,421.17,427.29,81573100,59.30
2013-07-10,419.60,424.80,418.25,420.73,70351400,58.39
2013-07-09,413.60,423.50,410.38,422.35,88146100,58.62
2013-07-08,420.11,421.00,410.65,415.05,74534600,57.60
2013-07-05,420.39,423.29,415.35,417.42,68506200,57.93
2013-07-03,420.86,422.98,417.45,420.80,60232200,58.40
2013-07-02,409.96,421.63,409.47,418.49,117466300,58.08
2013-07-01,402.69,412.27,401.22,409.22,97763400,56.79
2013-06-28,391.36,400.27,388.87,396.53,144629100,55.03
2013-06-27,399.25,401.39,393.54,393.78,84311500,54.65
2013-06-26,403.90,404.79,395.66,398.07,91931000,55.25
2013-06-25,405.70,407.79,398.83,402.63,78540700,55.88
2013-06-24,407.40,408.66,398.05,402.54,120186500,55.87
2013-06-21,418.49,420.00,408.10,413.50,120279600,57.39
2013-06-20,419.30,425.98,415.17,416.84,89327700,57.85
2013-06-19,431.40,431.66,423.00,423.00,77735000,58.71
2013-06-18,431.56,434.90,430.21,431.77,48756400,59.92
2013-06-17,431.44,435.70,430.36,432.00,64853600,59.96
2013-06-14,435.40,436.29,428.50,430.05,67966500,59.69
2013-06-13,432.50,437.14,428.75,435.96,71458100,60.51
2013-06-12,439.50,441.25,431.50,432.19,66306800,59.98
2013-06-11,435.74,442.76,433.32,437.60,71528100,60.73
2013-06-10,444.73,449.08,436.80,438.89,112538300,60.91
2013-06-07,436.50,443.24,432.77,441.81,101133900,61.32
2013-06-06,445.47,447.00,434.05,438.46,104233500,60.85
2013-06-05,445.65,450.72,443.71,445.11,72647400,61.78
2013-06-04,453.22,454.43,447.39,449.31,73182200,62.36
2013-06-03,450.73,452.36,442.48,450.72,93088100,62.55
2013-05-31,452.50,457.10,449.50,449.73,96075700,62.42
2013-05-30,445.65,454.50,444.51,451.58,88379900,62.67
2013-05-29,440.00,447.50,439.40,444.95,82644100,61.75
2013-05-28,449.90,451.11,440.85,441.44,96536300,61.27
2013-05-24,440.85,445.66,440.36,445.15,69041700,61.78
2013-05-23,435.95,446.16,435.79,442.14,88255300,61.36
2013-05-22,444.05,448.35,438.22,441.35,110759600,61.25
2013-05-21,438.15,445.48,434.20,439.66,114005500,61.02
2013-05-20,431.91,445.80,430.10,442.93,112894600,61.47
2013-05-17,439.05,440.09,431.01,433.26,106976100,60.13
2013-05-16,423.24,437.85,418.90,434.58,150801000,60.31
2013-05-15,439.16,441.00,422.36,428.85,185403400,59.52
2013-05-14,453.85,455.20,442.15,443.86,111779500,61.60
2013-05-13,451.51,457.90,451.50,454.74,79237200,63.11
2013-05-10,457.97,459.71,450.48,452.97,83713000,62.87
2013-05-09,459.81,463.00,455.58,456.77,99621900,63.39
2013-05-08,459.04,465.37,455.81,463.84,118149500,63.95
2013-05-07,464.97,465.75,453.70,458.66,120938300,63.24
2013-05-06,455.71,462.20,454.31,460.71,124160400,63.52
2013-05-03,451.31,453.23,449.15,449.98,90325200,62.04
2013-05-02,441.78,448.59,440.63,445.52,105457100,61.43
2013-05-01,444.46,444.93,434.39,439.29,126727300,60.57
2013-04-30,435.10,445.25,432.07,442.78,172884600,61.05
2013-04-29,420.45,433.62,420.00,430.12,160081600,59.30
2013-04-26,409.81,418.77,408.25,417.20,191024400,57.52
2013-04-25,411.23,413.94,407.00,408.38,96209400,56.31
2013-04-24,393.54,415.25,392.50,405.46,242412800,55.90
2013-04-23,403.99,408.38,398.81,406.13,166059600,56.00
2013-04-22,392.64,402.20,391.27,398.67,107480100,54.97
2013-04-19,387.97,399.60,385.10,390.53,152318600,53.84
2013-04-18,404.99,405.79,389.74,392.05,166574800,54.05
2013-04-17,420.27,420.60,398.11,402.80,236264000,55.54
2013-04-16,421.57,426.61,420.57,426.24,76442800,58.77
2013-04-15,427.00,427.89,419.55,419.85,79380000,57.89
2013-04-12,434.15,434.15,429.09,429.80,59653300,59.26
2013-04-11,433.72,437.99,431.20,434.33,82091100,59.88
2013-04-10,428.10,437.06,426.01,435.69,93982000,60.07
2013-04-09,426.36,428.50,422.75,426.98,76653500,58.87
2013-04-08,424.85,427.50,422.49,426.21,75207300,58.76
2013-04-05,424.50,424.95,419.68,423.20,95923800,58.35
2013-04-04,433.76,435.00,425.25,427.72,89611900,58.97
2013-04-03,431.37,437.28,430.31,431.99,90804000,59.56
2013-04-02,427.60,438.14,426.40,429.79,132379800,59.26
2013-04-01,441.90,443.70,427.74,428.91,97433000,59.14
2013-03-28,449.82,451.82,441.62,442.66,110709900,61.03
2013-03-27,456.46,456.80,450.73,452.08,82809300,62.33
2013-03-26,465.44,465.84,460.53,461.14,73573500,63.58
2013-03-25,464.69,469.95,461.78,463.58,125283900,63.92
2013-03-22,454.58,462.10,453.11,461.91,98776300,63.69
2013-03-21,450.22,457.98,450.10,452.73,95813900,62.42
2013-03-20,457.42,457.63,449.59,452.08,77165200,62.33
2013-03-19,459.50,460.97,448.50,454.49,131693800,62.66
2013-03-18,441.45,457.46,441.20,455.72,151549300,62.83
2013-03-15,437.93,444.23,437.25,443.66,160990200,61.17
2013-03-14,432.83,434.64,430.45,432.50,75968900,59.63
2013-03-13,428.45,434.50,425.36,428.35,101387300,59.06
2013-03-12,435.60,438.88,427.57,428.43,116477900,59.07
2013-03-11,429.75,439.01,425.14,437.87,118559000,60.37
2013-03-08,429.80,435.43,428.61,431.72,97870500,59.52
2013-03-07,424.50,432.01,421.06,430.58,117118400,59.37
2013-03-06,434.51,435.25,424.43,425.66,115062500,58.69
2013-03-05,421.48,435.19,420.75,431.14,159608400,59.44
2013-03-04,427.80,428.20,419.00,420.05,145688900,57.91
2013-03-01,438.00,438.18,429.98,430.47,138112100,59.35
2013-02-28,444.05,447.87,441.40,441.40,80628800,60.86
2013-02-27,448.43,452.44,440.65,444.57,146837600,61.30
2013-02-26,443.82,451.54,437.66,448.97,125374900,61.90
2013-02-25,453.85,455.12,442.57,442.80,93144800,61.05
2013-02-22,449.25,451.60,446.60,450.81,82663700,62.16
2013-02-21,446.00,449.17,442.82,446.06,111795600,61.50
2013-02-20,457.69,457.69,448.80,448.85,119075600,61.89
2013-02-19,461.10,462.73,453.85,459.99,108945900,63.42
2013-02-15,468.85,470.16,459.92,460.16,97936300,63.44
2013-02-14,464.52,471.64,464.02,466.59,88818800,64.33
2013-02-13,467.21,473.64,463.22,467.01,118801900,64.39
2013-02-12,479.51,482.38,467.74,467.90,152263300,64.51
2013-02-11,476.50,484.94,473.25,479.93,129372600,66.17
2013-02-08,474.00,478.81,468.25,474.98,158289600,65.49
2013-02-07,463.25,470.00,454.12,468.22,176145200,64.56
2013-02-06,456.47,466.50,452.58,457.35,148426600,62.69
2013-02-05,444.05,459.74,442.22,457.84,143336900,62.76
2013-02-04,453.91,455.94,442.00,442.32,119279300,60.63
2013-02-01,459.11,459.48,448.35,453.62,134871100,62.18
2013-01-31,456.98,459.28,454.98,455.49,79833600,62.44
2013-01-30,457.00,462.60,454.50,456.83,104288800,62.62
2013-01-29,458.50,460.20,452.12,458.27,142789500,62.82
2013-01-28,437.83,453.21,435.86,449.83,196379400,61.66
2013-01-25,451.69,456.23,435.00,439.88,302006600,60.30
2013-01-24,460.00,465.73,450.25,450.50,365213100,61.75
2013-01-23,508.81,514.99,504.77,514.01,215377400,70.46
2013-01-22,504.56,507.88,496.63,504.77,115386600,69.19
2013-01-18,498.52,502.22,496.40,500.00,118230700,68.54
2013-01-17,510.31,510.75,502.03,502.68,113419600,68.91
2013-01-16,494.64,509.44,492.50,506.09,172701200,69.37
2013-01-15,498.30,498.99,483.38,485.92,219193100,66.61
2013-01-14,502.68,507.50,498.51,501.75,183551900,68.78
2013-01-11,521.00,525.32,519.02,520.30,87626700,71.32
2013-01-10,528.55,528.72,515.52,523.51,150286500,71.76
2013-01-09,522.50,525.01,515.99,517.10,101901100,70.88
2013-01-08,529.21,531.89,521.25,525.31,114676800,72.01
2013-01-07,522.00,529.30,515.20,523.90,121039100,71.81
2013-01-04,536.97,538.63,525.83,527.00,148583400,72.24
2013-01-03,547.88,549.67,541.00,542.10,88241300,74.31
2013-01-02,553.82,555.00,541.63,549.03,140129500,75.26
2012-12-31,510.53,535.40,509.00,532.17,164873100,72.95
2012-12-28,510.29,514.48,508.12,509.59,88569600,69.85
2012-12-27,513.54,516.25,504.66,515.06,113780100,70.60
2012-12-26,519.00,519.46,511.12,513.00,75609100,70.32
2012-12-24,520.35,524.25,518.71,520.17,43938300,71.30
2012-12-21,512.47,519.67,510.24,519.33,149067100,71.19
2012-12-20,530.00,530.20,518.88,521.73,120422400,71.52
2012-12-19,531.47,533.70,525.50,526.31,112342300,72.14
2012-12-18,525.00,534.90,520.25,533.90,156421300,73.18
2012-12-17,508.93,520.00,501.23,518.83,189401800,71.12
2012-12-14,514.75,518.13,505.58,509.79,252394800,69.88
2012-12-13,531.15,537.64,525.80,529.69,156314900,72.61
2012-12-12,547.77,548.00,536.27,539.00,121786000,73.88
2012-12-11,539.77,549.56,537.37,541.39,148086400,74.21
2012-12-10,525.00,538.51,521.58,529.82,157621100,72.63
2012-12-07,553.40,555.20,530.00,533.25,196760200,73.10
2012-12-06,528.94,553.31,518.63,547.24,294303100,75.01
2012-12-05,568.91,569.25,538.77,538.79,261159500,73.86
2012-12-04,581.80,581.80,572.13,575.85,139267100,78.94
2012-12-03,593.65,594.59,585.50,586.19,91070000,80.35
2012-11-30,586.79,588.40,582.68,585.28,97829900,80.23
2012-11-29,590.22,594.25,585.25,589.36,128674700,80.79
2012-11-28,577.27,585.80,572.26,582.94,130216100,79.91
2012-11-27,589.55,590.42,580.10,584.78,133332500,80.16
2012-11-26,575.90,590.00,573.71,589.53,157644900,80.81
2012-11-23,567.17,572.00,562.60,571.50,68206600,78.34
2012-11-21,564.25,567.37,556.60,561.70,93250500,77.00
2012-11-20,571.91,571.95,554.58,560.91,160688500,76.89
2012-11-19,540.71,567.50,539.88,565.73,205829400,77.55
2012-11-16,525.20,530.00,505.75,527.68,316723400,72.33
2012-11-15,537.53,539.50,522.62,525.62,197477700,72.05
2012-11-14,545.50,547.45,536.18,536.88,119292600,73.59
2012-11-13,538.91,550.48,536.36,542.90,133237300,74.42
2012-11-12,554.15,554.50,538.65,542.83,128950500,74.41
2012-11-09,540.42,554.88,533.72,547.06,232478400,74.99
2012-11-08,560.63,562.23,535.29,537.75,264036500,73.71
2012-11-07,573.84,574.54,555.75,558.00,198412200,76.49
2012-11-06,590.23,590.74,580.09,582.85,93729300,79.53
2012-11-05,583.52,587.77,577.60,584.62,132283900,79.77
2012-11-02,595.89,596.95,574.75,576.80,149843400,78.71
2012-11-01,598.22,603.00,594.17,596.54,90324500,81.40
2012-10-31,594.88,601.96,587.70,595.32,127500800,81.23
2012-10-26,609.43,614.00,591.00,604.00,254608200,82.42
2012-10-25,620.00,622.00,605.55,609.54,164081400,83.17
2012-10-24,621.44,626.55,610.64,616.83,139631800,84.17
2012-10-23,631.00,633.90,611.70,613.36,176786400,83.69
2012-10-22,612.42,635.38,610.76,634.03,136682700,86.52
2012-10-19,631.05,631.77,609.62,609.84,186021500,83.21
2012-10-18,639.59,642.06,630.00,632.64,119156100,86.33
2012-10-17,648.87,652.79,644.00,644.61,97259400,87.96
2012-10-16,635.37,650.30,631.00,649.79,137442900,88.67
2012-10-15,632.35,635.13,623.85,634.76,108125500,86.61
2012-10-12,629.56,635.38,625.30,629.71,115003700,85.93
2012-10-11,646.50,647.20,628.10,628.10,136520300,85.71
2012-10-10,639.74,644.98,637.00,640.91,127589000,87.45
2012-10-09,638.65,640.49,623.55,635.85,209649300,86.76
2012-10-08,646.88,647.56,636.11,638.17,159498500,87.08
2012-10-05,665.20,666.00,651.28,652.59,148501500,89.05
2012-10-04,671.25,674.25,665.55,666.80,92681400,90.99
2012-10-03,664.86,671.86,662.63,671.45,106070300,91.62
2012-10-02,661.81,666.35,650.65,661.31,156998100,90.24
2012-10-01,671.16,676.75,656.50,659.39,135898700,89.98
2012-09-28,678.75,681.11,666.75,667.10,133777700,91.03
2012-09-27,664.29,682.17,660.35,681.32,148522500,92.97
2012-09-26,668.74,672.69,661.20,665.18,144125800,90.77
2012-09-25,688.26,692.78,673.00,673.54,129697400,91.91
2012-09-24,686.86,695.12,683.00,690.79,159941600,94.26
2012-09-21,702.41,705.07,699.36,700.09,142897300,95.53
2012-09-20,699.16,700.06,693.62,698.70,84142100,95.34
2012-09-19,700.26,703.99,699.57,702.10,81718700,95.80
2012-09-18,699.88,702.33,696.42,701.91,93375800,95.78
2012-09-17,699.35,699.80,694.61,699.78,99507800,95.49
2012-09-14,689.96,696.98,687.89,691.28,150118500,94.33
2012-09-13,677.37,685.50,674.77,682.98,149590000,93.19
2012-09-12,666.85,669.90,656.00,669.79,178058300,91.39
2012-09-11,665.11,670.10,656.50,660.59,125995800,90.14
2012-09-10,680.45,683.29,662.10,662.74,121999500,90.43
2012-09-07,678.05,682.48,675.77,680.44,82416600,92.85
2012-09-06,673.17,678.29,670.80,676.27,97799100,92.28
2012-09-05,675.57,676.35,669.60,670.23,84093800,91.45
2012-09-04,665.76,675.14,664.50,674.97,91973000,92.10
2012-08-31,667.25,668.60,657.25,665.24,84580300,90.77
2012-08-30,670.64,671.55,662.85,663.87,75674900,90.59
2012-08-29,675.25,677.67,672.60,673.47,50701700,91.90
2012-08-28,674.98,676.10,670.67,674.80,66854200,92.08
2012-08-27,679.99,680.87,673.54,675.68,106752100,92.20
2012-08-24,659.51,669.48,655.55,663.22,109335100,90.50
2012-08-23,666.11,669.90,661.15,662.63,105032200,90.42
2012-08-22,654.42,669.00,648.11,668.87,141330700,91.27
2012-08-21,670.82,674.88,650.33,656.06,203179900,89.52
2012-08-20,650.01,665.15,649.90,665.15,153346200,90.76
2012-08-17,640.00,648.19,638.81,648.11,110690300,88.44
2012-08-16,631.21,636.76,630.50,636.34,63633500,86.83
2012-08-15,631.30,634.00,627.75,630.83,64335600,86.08
2012-08-14,631.87,638.61,630.21,631.69,85042300,86.20
2012-08-13,623.39,630.00,623.25,630.00,69708100,85.97
2012-08-10,618.71,621.76,618.70,621.70,48734700,84.83
2012-08-09,617.85,621.73,617.80,620.73,55410600,84.70
2012-08-08,619.39,623.88,617.10,619.86,61176500,84.22
2012-08-07,622.77,625.00,618.04,620.91,72611700,84.36
2012-08-06,617.29,624.87,615.26,622.55,75525800,84.59
2012-08-03,613.63,617.98,611.56,615.70,86230200,83.65
2012-08-02,602.84,610.69,600.25,607.79,83039600,82.58
2012-08-01,615.91,616.40,603.00,606.81,96125400,82.45
2012-07-31,603.23,611.70,602.72,610.76,115581900,82.98
2012-07-30,590.92,599.44,587.82,595.03,94785600,80.85
2012-07-27,575.01,585.83,571.59,585.16,100984100,79.51
2012-07-26,579.76,580.40,570.36,574.88,101658200,78.11
2012-07-25,574.46,580.80,570.00,574.97,219328200,78.12
2012-07-24,607.38,609.68,598.51,600.92,141283100,81.65
2012-07-23,594.40,605.90,587.71,603.83,121993900,82.04
2012-07-20,613.03,614.44,603.70,604.30,99367800,82.11
2012-07-19,611.28,615.35,606.00,614.32,109215400,83.47
2012-07-18,606.59,608.34,603.56,606.26,63175000,82.37
2012-07-17,610.79,611.50,603.15,606.94,73406200,82.46
2012-07-16,605.12,611.62,605.02,606.91,75315100,82.46
2012-07-13,602.95,607.19,600.00,604.97,77856800,82.20
2012-07-12,600.24,603.47,592.68,598.90,107010400,81.37
2012-07-11,606.12,607.66,597.22,604.43,117330500,82.12
2012-07-10,617.97,619.87,605.31,608.21,127989400,82.64
2012-07-09,605.30,613.90,604.11,613.89,94851400,83.41
2012-07-06,607.09,608.44,601.58,605.88,104732600,82.32
2012-07-05,600.56,614.34,599.65,609.94,121095800,82.87
2012-07-03,594.88,600.00,594.00,599.41,60428200,81.44
2012-07-02,584.73,593.47,583.60,592.52,100023000,80.51
2012-06-29,578.00,584.00,574.25,584.00,105375200,79.35
2012-06-28,571.67,574.00,565.61,569.05,70709100,77.32
2012-06-27,575.00,576.74,571.92,574.50,50749300,78.06
2012-06-26,571.33,574.49,567.33,572.03,69134100,77.72
2012-06-25,577.30,579.80,570.37,570.77,76095600,77.55
2012-06-22,579.04,582.19,575.42,582.10,71117900,79.09
2012-06-21,585.44,588.22,577.44,577.67,81587800,78.49
2012-06-20,588.21,589.25,580.80,585.74,89735800,79.58
2012-06-19,583.40,590.00,583.10,587.41,90351100,79.81
2012-06-18,570.96,587.89,570.37,585.78,110103000,79.59
2012-06-15,571.00,574.62,569.55,574.13,83813800,78.01
2012-06-14,571.24,573.50,567.26,571.53,86393300,77.65
2012-06-13,574.52,578.48,570.38,572.16,73395000,77.74
2012-06-12,574.46,576.62,566.70,576.16,108845100,78.28
2012-06-11,587.72,588.50,570.63,571.17,147816200,77.60
2012-06-08,571.60,580.58,569.00,580.32,86879100,78.85
2012-06-07,577.29,577.32,570.50,571.72,94941700,77.68
2012-06-06,567.77,573.85,565.50,571.46,100363900,77.64
2012-06-05,561.27,566.47,558.33,562.83,97053600,76.47
2012-06-04,561.50,567.50,548.50,564.29,139248900,76.67
2012-06-01,569.16,572.65,560.52,560.99,130246900,76.22
2012-05-31,580.74,581.50,571.46,577.73,122918600,78.50
2012-05-30,569.20,579.99,566.56,579.17,132357400,78.69
2012-05-29,570.90,574.00,565.31,572.27,95127200,77.75
2012-05-25,564.59,565.85,558.47,562.29,82126800,76.40
2012-05-24,575.87,576.50,561.23,565.32,124057500,76.81
2012-05-23,557.50,572.80,553.23,570.56,146224400,77.52
2012-05-22,569.55,573.88,552.58,556.97,173717600,75.68
2012-05-21,534.50,561.54,534.05,561.28,157776500,76.26
2012-05-18,533.96,543.41,522.18,530.38,183073100,72.06
2012-05-17,545.31,547.50,530.12,530.12,179305000,72.03
2012-05-16,554.05,556.89,541.04,546.08,140224000,74.20
2012-05-15,561.45,563.22,551.75,553.17,119084000,75.16
2012-05-14,562.57,567.51,557.60,558.22,88156600,75.84
2012-05-11,565.00,574.47,564.35,566.71,99886500,77.00
2012-05-10,574.58,575.88,568.44,570.52,83300000,77.52
2012-05-09,563.70,573.98,560.85,569.18,120176000,77.33
2012-05-08,569.58,571.50,558.73,568.18,124313000,77.20
2012-05-07,561.50,572.77,561.23,569.48,115029600,77.37
2012-05-04,577.08,578.36,565.17,565.25,132498100,76.80
2012-05-03,590.50,591.40,580.30,581.82,97637400,79.05
2012-05-02,580.24,587.40,578.86,585.98,106847300,79.62
2012-05-01,584.90,596.76,581.23,582.13,152749800,79.09
2012-04-30,597.80,598.40,583.00,583.98,126536200,79.34
2012-04-27,605.07,606.18,600.50,603.00,101680600,81.93
2012-04-26,614.27,614.69,602.13,607.70,134017100,82.57
2012-04-25,615.64,618.00,606.00,610.00,226444400,82.88
2012-04-24,562.61,567.69,555.00,560.28,269037300,76.12
2012-04-23,570.61,576.67,556.62,571.70,241632300,77.68
2012-04-20,591.38,594.62,570.42,572.98,257746300,77.85
2012-04-19,600.22,604.73,584.52,587.44,208679800,79.82
2012-04-18,613.72,620.25,602.71,608.34,238632800,82.65
2012-04-17,578.94,610.00,571.91,609.70,256382000,82.84
2012-04-16,610.06,610.28,578.25,580.13,262696700,78.82
2012-04-13,624.11,624.70,603.51,605.23,214911200,82.23
2012-04-12,625.00,631.33,620.50,622.77,153584200,84.62
2012-04-11,636.20,636.87,623.34,626.20,174153700,85.08
2012-04-10,639.93,644.00,626.00,628.44,222431300,85.39
2012-04-09,626.13,639.84,625.30,636.23,149384200,86.44
2012-04-05,626.98,634.66,623.40,633.68,160324500,86.10
2012-04-04,624.35,625.86,617.00,624.31,143245200,84.82
2012-04-03,627.30,632.21,622.51,629.32,208639900,85.51
2012-04-02,601.83,618.77,600.38,618.63,149587900,84.05
2012-03-30,608.77,610.56,597.94,599.55,182759500,81.46
2012-03-29,612.78,616.56,607.23,609.86,152059600,82.86
2012-03-28,618.38,621.45,610.31,617.62,163865100,83.92
2012-03-27,606.18,616.28,606.06,614.48,151782400,83.49
2012-03-26,599.79,607.15,595.26,606.98,148935500,82.47
2012-03-23,600.49,601.80,594.40,596.05,107622200,80.98
2012-03-22,597.78,604.50,595.53,599.34,155967700,81.43
2012-03-21,602.74,609.65,601.41,602.50,161010500,81.86
2012-03-20,599.51,606.90,591.48,605.96,204165500,82.33
2012-03-19,598.37,601.77,589.05,601.10,225309000,81.67
2012-03-16,584.72,589.20,578.00,585.57,206371900,79.56
2012-03-15,599.61,600.01,578.55,585.56,289929500,79.56
2012-03-14,578.05,594.72,575.40,589.58,354711000,80.11
2012-03-13,557.54,568.18,555.75,568.10,172713800,77.19
2012-03-12,548.98,552.00,547.00,552.00,101820600,75.00
2012-03-09,544.21,547.74,543.11,545.17,104729800,74.07
2012-03-08,534.69,542.99,532.12,541.99,129114300,73.64
2012-03-07,536.80,537.78,523.30,530.69,199630200,72.10
2012-03-06,523.66,533.69,516.22,530.26,202559700,72.05
2012-03-05,545.42,547.48,526.00,533.16,202281100,72.44
2012-03-02,544.24,546.80,542.52,545.18,107928100,74.07
2012-03-01,548.17,548.21,538.77,544.47,170817500,73.98
2012-02-29,541.56,547.61,535.70,542.44,238002800,73.70
2012-02-28,527.96,535.41,525.85,535.41,150096800,72.75
2012-02-27,521.31,528.50,516.28,525.76,136895500,71.43
2012-02-24,519.67,522.90,518.64,522.41,103768000,70.98
2012-02-23,515.08,517.83,509.50,516.39,142006900,70.16
2012-02-22,513.08,515.49,509.07,513.04,120825600,69.71
2012-02-21,506.88,514.85,504.12,514.85,151398800,69.95
2012-02-17,503.11,507.77,500.30,502.12,133951300,68.22
2012-02-16,491.50,504.89,486.63,502.21,236138000,68.23
2012-02-15,514.26,526.29,496.89,497.67,376530000,67.62
2012-02-14,504.66,509.56,502.00,509.46,115099600,69.22
2012-02-13,499.53,503.83,497.09,502.60,129304000,68.29
2012-02-10,490.96,497.62,488.55,493.42,157825500,67.04
2012-02-09,480.76,496.75,480.56,493.17,221053700,67.01
2012-02-08,470.50,476.79,469.70,476.68,101972500,64.77
2012-02-07,465.25,469.75,464.58,468.83,79055900,63.70
2012-02-06,458.38,464.98,458.20,463.97,62353200,63.04
2012-02-03,457.30,460.00,455.56,459.68,71649900,62.46
2012-02-02,455.90,457.17,453.98,455.12,46699100,61.84
2012-02-01,458.41,458.99,455.55,456.19,67511500,61.98
2012-01-31,455.59,458.24,453.07,456.48,97920900,62.02
2012-01-30,445.71,453.90,445.39,453.01,94835300,61.55
2012-01-27,444.34,448.48,443.77,447.28,74927300,60.77
2012-01-26,448.36,448.79,443.14,444.63,80996300,60.41
2012-01-25,454.44,454.45,443.73,446.66,239578500,60.69
2012-01-24,425.10,425.10,419.55,420.41,136909500,57.12
2012-01-23,422.67,428.45,422.30,427.41,76515600,58.07
2012-01-20,427.49,427.50,419.75,420.30,103493600,57.11
2012-01-19,430.15,431.37,426.51,427.75,65434600,58.12
2012-01-18,426.96,429.47,426.30,429.11,69197800,58.30
2012-01-17,424.20,425.99,422.96,424.70,60724300,57.70
2012-01-13,419.70,420.45,418.66,419.81,56505400,57.04
2012-01-12,422.28,422.90,418.75,421.39,53146800,57.25
2012-01-11,422.68,422.85,419.31,422.55,53771200,57.41
2012-01-10,425.91,426.00,421.50,423.24,64549100,57.51
2012-01-09,425.50,427.75,421.35,421.73,98506100,57.30
2012-01-06,419.77,422.75,419.22,422.40,79573200,57.39
2012-01-05,414.95,418.55,412.67,418.03,67817400,56.80
2012-01-04,410.00,414.68,409.28,413.44,65005500,56.17
2012-01-03,409.40,412.50,409.00,411.23,75555200,55.87
2011-12-30,403.51,406.28,403.49,405.00,44915500,55.03
2011-12-29,403.40,405.65,400.51,405.12,53994500,55.04
2011-12-28,406.89,408.25,401.34,402.64,57165500,54.71
2011-12-27,403.10,409.09,403.02,406.53,66269000,55.23
2011-12-23,399.69,403.59,399.49,403.33,67349800,54.80
2011-12-22,397.00,399.13,396.10,398.55,50589700,54.15
2011-12-21,396.69,397.30,392.01,396.45,65737000,53.87
2011-12-20,387.76,396.10,387.26,395.95,84303800,53.80
2011-12-19,382.47,384.85,380.48,382.21,58882600,51.93
2011-12-16,380.36,384.15,379.57,381.02,105369600,51.77
2011-12-15,383.33,383.74,378.31,378.94,64050000,51.49
2011-12-14,386.70,387.38,377.68,380.19,101721900,51.66
2011-12-13,393.00,395.40,387.10,388.81,84732200,52.83
2011-12-12,391.68,393.90,389.45,391.84,75266800,53.24
2011-12-09,392.85,394.04,391.03,393.62,74248300,53.48
2011-12-08,391.45,395.50,390.23,390.66,94089100,53.08
2011-12-07,389.93,390.94,386.76,389.09,76186600,52.87
2011-12-06,392.51,394.63,389.38,390.95,70899500,53.12
2011-12-05,393.49,396.41,390.39,393.01,89302500,53.40
2011-12-02,389.83,393.63,388.58,389.70,94763900,52.95
2011-12-01,382.54,389.00,380.75,387.93,96795300,52.71
2011-11-30,381.29,382.28,378.30,382.20,101484600,51.93
2011-11-29,375.84,378.83,370.20,373.20,93963800,50.71
2011-11-28,372.35,376.72,370.33,376.12,86603300,51.10
2011-11-25,368.42,371.15,363.32,363.57,63690200,49.40
2011-11-23,374.51,375.84,366.88,366.99,107067800,49.86
2011-11-22,371.02,377.93,370.94,376.51,102255300,51.16
2011-11-21,370.40,371.68,365.91,369.01,111995100,50.14
2011-11-18,378.92,379.99,374.88,374.94,92984500,50.94
2011-11-17,383.98,384.58,375.50,377.41,119975100,51.28
2011-11-16,389.25,391.14,384.32,384.77,87302600,52.28
2011-11-15,380.80,389.50,379.45,388.83,107702700,52.83
2011-11-14,383.52,385.25,378.20,379.26,108226300,51.53
2011-11-11,386.61,388.70,380.26,384.62,163446500,52.26
2011-11-10,397.03,397.21,382.15,385.22,186188100,52.34
2011-11-09,396.97,400.89,394.23,395.28,139671000,53.71
2011-11-08,402.21,408.00,401.56,406.23,100110500,55.19
2011-11-07,399.91,400.00,396.13,399.73,67568900,54.31
2011-11-04,402.03,403.44,399.16,400.24,75557300,54.38
2011-11-03,399.07,403.40,395.36,403.07,110346600,54.76
2011-11-02,400.09,400.44,395.11,397.41,81837700,54.00
2011-11-01,397.41,399.50,393.22,396.51,132947500,53.87
2011-10-31,402.42,409.33,401.05,404.78,96375300,55.00
2011-10-28,403.00,406.35,402.51,404.95,80710700,55.02
2011-10-27,407.56,409.00,401.89,404.69,123666200,54.98
2011-10-26,401.76,402.55,393.15,400.60,114076200,54.43
2011-10-25,405.03,406.55,397.38,397.77,107606800,54.04
2011-10-24,396.18,406.50,395.40,405.77,125534500,55.13
2011-10-21,398.10,399.14,390.75,392.87,155311100,53.38
2011-10-20,400.00,400.35,394.21,395.31,137317600,53.71
2011-10-19,401.35,408.42,397.80,398.62,276014900,54.16
2011-10-18,421.76,424.81,415.99,422.24,220400600,57.37
2011-10-17,421.74,426.70,415.94,419.99,171511200,57.06
2011-10-14,416.83,422.00,415.27,422.00,143341800,57.34
2011-10-13,404.98,408.43,402.85,408.43,106546300,55.49
2011-10-12,407.34,409.25,400.14,402.19,155571500,54.65
2011-10-11,392.57,403.18,391.50,400.29,151421900,54.39
2011-10-10,379.09,388.81,378.21,388.81,110628700,52.83
2011-10-07,375.78,377.74,368.49,369.80,133864500,50.24
2011-10-06,373.33,384.78,371.80,377.37,203145600,51.27
2011-10-05,367.86,379.82,360.30,378.25,196617400,51.39
2011-10-04,374.57,381.80,354.24,372.50,308419300,50.61
2011-10-03,380.37,382.64,373.17,374.60,167274800,50.90
2011-09-30,387.12,388.89,381.18,381.32,136910200,51.81
2011-09-29,401.92,402.21,386.21,390.57,162771700,53.07
2011-09-28,400.19,403.74,396.51,397.01,107409400,53.94
2011-09-27,408.73,409.25,398.06,399.26,158124400,54.25
2011-09-26,399.86,403.98,391.30,403.17,203219100,54.78
2011-09-23,400.28,406.74,399.85,404.30,136569300,54.93
2011-09-22,401.03,409.82,396.70,401.82,242120200,54.60
2011-09-21,419.64,421.59,412.00,412.14,151494000,56.00
2011-09-20,415.25,422.86,411.19,413.45,193938500,56.18
2011-09-19,397.00,413.23,395.20,411.63,205965200,55.93
2011-09-16,395.54,400.50,395.03,400.50,174628300,54.42
2011-09-15,391.43,393.66,389.90,392.96,104454700,53.39
2011-09-14,387.02,392.21,385.76,389.30,133681100,52.89
2011-09-13,382.14,386.21,380.25,384.62,110140100,52.26
2011-09-12,373.00,380.88,371.90,379.94,116958100,51.62
2011-09-09,383.93,386.00,375.02,377.48,141203300,51.29
2011-09-08,382.40,388.61,382.31,384.14,104039600,52.19
2011-09-07,385.56,385.60,382.00,383.93,87644200,52.16
2011-09-06,367.37,380.33,366.48,379.74,127424500,51.60
2011-09-02,374.74,378.00,371.83,374.05,109734800,50.82
2011-09-01,385.82,387.34,380.72,381.03,85931300,51.77
2011-08-31,390.57,392.08,381.86,384.83,130646600,52.29
2011-08-30,388.25,391.84,386.21,389.99,104480600,52.99
2011-08-29,388.18,391.50,388.00,389.97,101317300,52.98
2011-08-26,371.17,383.80,370.80,383.58,160369300,52.12
2011-08-25,365.08,375.45,365.00,373.72,217836500,50.78
2011-08-24,373.47,378.96,370.60,376.18,156566900,51.11
2011-08-23,360.30,373.64,357.00,373.60,164208800,50.76
2011-08-22,364.51,364.88,355.09,356.44,133828800,48.43
2011-08-19,362.17,367.00,356.00,356.03,193972100,48.37
2011-08-18,370.84,372.65,361.37,366.05,212858800,49.73
2011-08-17,382.31,384.52,378.00,380.44,110515300,51.69
2011-08-16,381.52,383.37,376.06,380.48,124687500,51.70
2011-08-15,379.63,384.97,378.09,383.41,115136000,52.09
2011-08-12,378.07,379.64,374.23,376.99,132244000,51.22
2011-08-11,370.52,375.45,364.72,373.70,185492300,50.77
2011-08-10,371.15,374.65,362.50,363.69,219664200,49.41
2011-08-09,361.30,374.61,355.00,374.01,270645900,50.82
2011-08-08,361.69,367.77,353.02,353.21,285958400,47.99
2011-08-05,380.44,383.50,362.57,373.62,301147700,50.76
2011-08-04,389.41,391.32,377.35,377.37,217851900,51.27
2011-08-03,390.98,393.55,382.24,392.57,183127000,53.34
2011-08-02,397.65,397.90,388.35,388.91,159884900,52.84
2011-08-01,397.78,399.50,392.37,396.75,153209000,53.91
2011-07-29,387.64,395.15,384.00,390.48,158146100,53.05
2011-07-28,391.62,396.99,388.13,391.82,148508500,53.24
2011-07-27,400.59,402.64,392.15,392.59,164831100,53.34
2011-07-26,400.00,404.50,399.68,403.41,119145600,54.81
2011-07-25,390.35,400.00,389.62,398.50,147451500,54.14
2011-07-22,388.32,395.05,387.75,393.30,129182200,53.44
2011-07-21,386.95,390.06,383.90,387.29,131633600,52.62
2011-07-20,396.12,396.27,386.00,386.90,235335100,52.57
2011-07-19,378.00,378.65,373.32,376.85,204786400,51.20
2011-07-18,365.43,374.65,365.28,373.80,143163300,50.79
2011-07-15,361.17,365.00,359.17,364.92,121116800,49.58
2011-07-14,361.01,361.61,356.34,357.77,107633400,48.61
2011-07-13,358.33,360.00,356.38,358.02,97909700,48.64
2011-07-12,353.53,357.68,348.62,353.75,112902300,48.06
2011-07-11,356.34,359.77,352.82,354.00,110668600,48.10
2011-07-08,353.34,360.00,352.20,359.71,122408300,48.87
2011-07-07,354.67,358.00,354.00,357.20,99915900,48.53
2011-07-06,348.95,354.10,346.71,351.76,111156500,47.79
2011-07-05,343.00,349.83,342.50,349.43,88763500,47.48
2011-07-01,335.95,343.50,334.20,343.26,108828300,46.64
2011-06-30,334.70,336.13,332.84,335.67,80738700,45.61
2011-06-29,336.04,336.37,331.88,334.04,88136300,45.39
2011-06-28,333.65,336.70,333.44,335.26,73574900,45.55
2011-06-27,327.59,333.90,327.25,332.04,84953400,45.11
2011-06-24,331.37,333.15,325.09,326.35,109951800,44.34
2011-06-23,318.94,331.69,318.12,331.23,139939800,45.00
2011-06-22,325.16,328.90,322.38,322.61,97645800,43.83
2011-06-21,316.68,325.80,315.20,325.30,123345600,44.20
2011-06-20,317.36,317.70,310.50,315.32,160161400,42.84
2011-06-17,328.99,329.25,319.36,320.26,153755000,43.51
2011-06-16,326.90,328.68,318.33,325.16,127647800,44.18
2011-06-15,329.75,330.30,324.88,326.75,99799000,44.40
2011-06-14,330.00,333.25,329.31,332.44,83642300,45.17
2011-06-13,327.20,328.31,325.07,326.60,82368300,44.37
2011-06-10,330.55,331.66,325.51,325.90,108488800,44.28
2011-06-09,333.25,333.67,330.75,331.49,68772200,45.04
2011-06-08,331.78,334.80,330.65,332.24,83430900,45.14
2011-06-07,338.17,338.22,331.90,332.04,132446300,45.11
2011-06-06,345.70,347.05,337.81,338.04,115485300,45.93
2011-06-03,343.18,345.33,342.01,343.44,78312500,46.66
2011-06-02,346.50,347.98,344.30,346.10,84695800,47.02
2011-06-01,348.87,352.13,344.65,345.51,138670700,46.94
2011-05-31,341.10,347.83,341.00,347.83,104438600,47.26
2011-05-27,334.80,337.63,334.31,337.41,50899800,45.84
2011-05-26,335.97,336.89,334.43,335.00,55640200,45.52
2011-05-25,333.43,338.56,332.85,336.78,73556000,45.76
2011-05-24,335.50,335.90,331.34,332.19,80481800,45.13
2011-05-23,329.97,335.98,329.42,334.40,95900000,45.43
2011-05-20,339.56,340.95,335.02,335.22,84492100,45.55
2011-05-19,342.08,342.41,338.67,340.53,65292500,46.27
2011-05-18,336.47,341.05,336.00,339.87,83694100,46.18
2011-05-17,332.00,336.14,330.73,336.14,113083600,45.67
2011-05-16,339.20,341.22,332.60,333.30,112443800,45.29
2011-05-13,345.66,346.25,340.35,340.50,81529000,46.26
2011-05-12,346.12,347.12,342.27,346.57,80500000,47.09
2011-05-11,349.02,350.00,345.24,347.23,84000000,47.18
2011-05-10,348.89,349.69,346.66,349.45,70522900,47.48
2011-05-09,347.86,349.20,346.53,347.60,51186800,47.23
2011-05-06,349.69,350.00,346.21,346.66,70033600,47.10
2011-05-05,348.40,350.95,346.05,346.75,83992300,47.11
2011-05-04,348.26,351.83,346.88,349.57,97312600,47.50
2011-05-03,347.99,349.89,345.62,348.20,78337000,47.31
2011-05-02,349.74,350.47,345.50,346.28,110678400,47.05
2011-04-29,346.78,353.95,346.67,350.13,251586300,47.57
2011-04-28,346.19,349.75,345.52,346.75,90239800,47.11
2011-04-27,352.24,352.35,347.10,350.15,89053300,47.57
2011-04-26,353.62,354.99,349.35,350.42,84700000,47.61
2011-04-25,350.34,353.75,350.30,353.01,66636500,47.96
2011-04-21,355.00,355.13,348.52,350.70,188452600,47.65
2011-04-20,343.51,345.75,341.50,342.41,175166600,46.52
2011-04-19,333.10,337.98,331.71,337.86,104844600,45.90
2011-04-18,326.10,332.23,320.16,331.85,152474700,45.09
2011-04-15,333.30,333.64,326.80,327.46,113401400,44.49
2011-04-14,334.80,336.00,332.06,332.42,75450200,45.17
2011-04-13,335.02,336.14,332.52,336.13,86555000,45.67
2011-04-12,330.49,333.73,330.20,332.40,106409800,45.16
2011-04-11,334.06,335.67,330.02,330.80,99736700,44.95
2011-04-08,339.92,340.15,333.95,335.06,94383800,45.52
2011-04-07,338.10,340.43,336.03,338.08,93361800,45.93
2011-04-06,341.22,343.90,337.14,338.04,100634800,45.93
2011-04-05,336.99,342.25,336.00,338.89,120682800,46.04
2011-04-04,344.31,344.60,338.40,341.19,115021200,46.36
2011-04-01,351.11,351.59,343.30,344.56,104665400,46.82
2011-03-31,346.36,349.80,346.06,348.51,68504800,47.35
2011-03-30,350.64,350.88,347.44,348.63,82351500,47.37
2011-03-29,347.66,350.96,346.06,350.96,88225200,47.68
2011-03-28,353.15,354.32,350.44,350.44,77338800,47.61
2011-03-25,348.07,352.06,347.02,351.54,112227500,47.76
2011-03-24,341.85,346.00,338.86,344.97,101178000,46.87
2011-03-23,339.28,340.22,335.95,339.19,93249100,46.09
2011-03-22,342.56,342.62,339.14,341.20,81480700,46.36
2011-03-21,335.99,339.74,335.26,339.30,102350500,46.10
2011-03-18,337.13,338.20,330.00,330.67,188303500,44.93
2011-03-17,336.83,339.61,330.66,334.64,164855600,45.47
2011-03-16,342.00,343.00,326.26,330.01,290502800,44.84
2011-03-15,342.10,347.84,340.10,345.43,180270300,46.93
2011-03-14,353.18,356.48,351.31,353.56,108989300,48.04
2011-03-11,345.33,352.32,345.00,351.99,117770100,47.82
2011-03-10,349.12,349.77,344.90,346.67,126884800,47.10
2011-03-09,354.69,354.76,350.60,352.47,113326500,47.89
2011-03-08,354.91,357.40,352.25,355.76,89079200,48.34
2011-03-07,361.40,361.67,351.31,355.36,136530800,48.28
2011-03-04,360.07,360.29,357.75,360.00,113316700,48.91
2011-03-03,357.19,359.79,355.92,359.56,125197100,48.85
2011-03-02,349.96,354.35,348.40,352.12,150647700,47.84
2011-03-01,355.47,355.72,347.68,349.31,114034200,47.46
2011-02-28,351.24,355.05,351.12,353.21,100768500,47.99
2011-02-25,345.26,348.43,344.80,348.16,95004700,47.30
2011-02-24,344.02,345.15,338.37,342.88,124975200,46.59
2011-02-23,338.77,344.64,338.61,342.62,167963600,46.55
2011-02-22,342.15,345.40,337.72,338.61,218138900,46.01
2011-02-18,358.71,359.50,349.52,350.56,204014300,47.63
2011-02-17,357.25,360.27,356.52,358.30,132645800,48.68
2011-02-16,360.80,364.90,360.50,363.13,120289400,49.34
2011-02-15,359.19,359.97,357.55,359.90,71043700,48.90
2011-02-14,356.79,359.48,356.71,359.18,77604100,48.80
2011-02-11,354.75,357.80,353.54,356.85,91893200,48.48
2011-02-10,357.39,360.00,348.00,354.54,232137500,48.17
2011-02-09,355.19,359.00,354.87,358.16,120686300,48.66
2011-02-08,353.68,355.52,352.15,355.20,95260200,48.26
2011-02-07,347.89,353.25,347.64,351.88,121255400,47.81
2011-02-04,343.64,346.70,343.51,346.50,80460100,47.08
2011-02-03,343.80,344.24,338.55,343.44,98449400,46.66
2011-02-02,344.45,345.25,343.55,344.32,64738800,46.78
2011-02-01,341.30,345.65,340.98,345.03,106658300,46.88
2011-01-31,335.80,340.04,334.30,339.32,94311700,46.10
2011-01-28,344.17,344.40,333.53,336.10,148014300,45.67
2011-01-27,343.78,344.69,342.83,343.21,71256500,46.63
2011-01-26,342.96,345.60,341.50,343.85,126718900,46.72
2011-01-25,336.33,341.44,334.57,341.40,136717000,46.39
2011-01-24,326.87,337.45,326.72,337.45,143670800,45.85
2011-01-21,333.77,334.88,326.63,326.72,188600300,44.39
2011-01-20,336.43,338.30,330.12,332.68,191197300,45.20
2011-01-19,348.35,348.60,336.88,338.84,283903200,46.04
2011-01-18,329.52,344.76,326.00,340.65,470249500,46.28
2011-01-14,345.89,348.48,344.44,348.48,77210000,47.35
2011-01-13,345.16,346.64,343.85,345.68,74195100,46.97
2011-01-12,343.25,344.43,342.00,344.42,75647600,46.80
2011-01-11,344.88,344.96,339.47,341.64,111027000,46.42
2011-01-10,338.83,343.23,337.17,342.45,112140000,46.53
2011-01-07,333.99,336.35,331.90,336.12,77982800,45.67
2011-01-06,334.72,335.25,332.90,333.73,75107200,45.34
2011-01-05,329.55,334.34,329.50,334.00,63879900,45.38
2011-01-04,332.44,332.50,328.15,331.29,77270200,45.01
2011-01-03,325.64,330.26,324.84,329.57,111284600,44.78
2010-12-31,322.95,323.48,321.31,322.56,48377000,43.83
2010-12-30,325.48,325.51,323.05,323.66,39373600,43.98
2010-12-29,326.22,326.45,325.10,325.29,40784800,44.20
2010-12-28,325.91,326.66,325.06,325.47,43981000,44.22
2010-12-27,322.85,325.44,321.52,324.68,62454000,44.11
2010-12-23,325.00,325.15,323.17,323.60,55789300,43.97
2010-12-22,324.36,325.72,323.55,325.16,66480400,44.18
2010-12-21,323.00,324.39,322.05,324.20,64088500,44.05
2010-12-20,321.60,323.25,318.23,322.21,96402600,43.78
2010-12-17,321.63,321.79,320.23,320.61,96732300,43.56
2010-12-16,321.09,322.61,320.10,321.25,80507700,43.65
2010-12-15,320.00,323.00,319.19,320.36,104328000,43.53
2010-12-14,321.73,322.54,319.00,320.29,87752000,43.52
2010-12-13,324.37,325.06,321.00,321.67,109953900,43.71
2010-12-10,319.65,321.05,318.60,320.56,65627800,43.55
2010-12-09,322.13,322.50,319.02,319.76,73537800,43.45
2010-12-08,319.63,321.02,317.11,321.01,80483900,43.62
2010-12-07,323.80,323.99,318.12,318.21,97863500,43.23
2010-12-06,318.64,322.33,318.42,320.15,112120400,43.50
2010-12-03,317.01,318.65,316.34,317.44,85523200,43.13
2010-12-02,317.53,319.00,314.89,318.15,115709300,43.23
2010-12-01,315.27,317.75,315.00,316.40,115437700,42.99
2010-11-30,313.54,314.36,310.87,311.15,125464500,42.28
2010-11-29,315.50,317.48,311.38,316.87,111446300,43.05
2010-11-26,313.74,317.70,312.94,315.00,59396400,42.80
2010-11-24,312.00,315.40,311.75,314.80,103431300,42.77
2010-11-23,310.45,311.75,306.56,308.73,129861900,41.95
2010-11-22,306.68,313.36,305.87,313.36,98268800,42.58
2010-11-19,307.97,308.40,305.24,306.73,96210800,41.68
2010-11-18,305.20,309.67,304.69,308.43,123622800,41.91
2010-11-17,301.20,303.99,297.76,300.50,119862400,40.83
2010-11-16,305.72,307.60,299.32,301.59,164412500,40.98
2010-11-15,308.46,310.54,306.27,307.04,100901500,41.72
2010-11-12,316.00,316.50,303.63,308.03,198961700,41.85
2010-11-11,315.00,318.40,314.25,316.65,90321000,43.02
2010-11-10,316.64,318.77,313.55,318.03,96056800,43.21
2010-11-09,321.05,321.30,314.50,316.08,95886000,42.95
2010-11-08,317.20,319.77,316.76,318.62,70439600,43.29
2010-11-05,317.99,319.57,316.75,317.13,90313300,43.09
2010-11-04,315.45,320.18,315.03,318.27,160622000,43.24
2010-11-03,311.37,312.88,308.53,312.80,127087100,42.50
2010-11-02,307.00,310.19,307.00,309.36,108482500,42.03
2010-11-01,302.22,305.60,302.20,304.18,105972300,41.33
2010-10-29,304.23,305.88,300.87,300.98,107627800,40.89
2010-10-28,307.95,308.00,300.90,305.24,137762800,41.47
2010-10-27,307.65,309.90,305.60,307.83,99750700,41.82
2010-10-26,306.87,309.74,305.65,308.05,98232400,41.85
2010-10-25,309.09,311.60,308.44,308.84,98115500,41.96
2010-10-22,309.07,310.04,306.30,307.47,93194500,41.78
2010-10-21,312.36,314.74,306.80,309.52,137865000,42.05
2010-10-20,309.00,314.25,306.87,310.53,180406100,42.19
2010-10-19,303.40,313.77,300.02,309.49,308196000,42.05
2010-10-18,318.47,319.00,314.29,318.00,273252700,43.21
2010-10-15,307.44,315.00,304.91,314.74,230548500,42.76
2010-10-14,301.69,302.47,300.40,302.31,108824100,41.07
2010-10-13,300.20,301.96,299.80,300.14,157523100,40.78
2010-10-12,295.41,299.50,292.49,298.54,139636000,40.56
2010-10-11,294.74,297.24,294.60,295.36,106938300,40.13
2010-10-08,291.71,294.50,290.00,294.07,164600800,39.96
2010-10-07,290.34,290.48,286.91,289.22,102099900,39.30
2010-10-06,289.59,291.99,285.26,289.19,167717200,39.29
2010-10-05,282.00,289.45,281.82,288.94,125491800,39.26
2010-10-04,281.60,282.90,277.77,278.64,108825500,37.86
2010-10-01,286.15,286.58,281.35,282.52,112035700,38.39
2010-09-30,289.00,290.00,281.25,283.75,168347900,38.55
2010-09-29,287.23,289.81,286.00,287.37,117411000,39.04
2010-09-28,291.77,291.77,275.00,286.86,258760600,38.98
2010-09-27,293.98,294.73,291.01,291.16,120708700,39.56
2010-09-24,292.10,293.53,290.55,292.32,162372000,39.72
2010-09-23,286.33,292.76,286.00,288.92,196529200,39.26
2010-09-22,282.71,287.98,282.41,287.75,146322400,39.10
2010-09-21,283.86,287.35,282.79,283.77,167018600,38.56
2010-09-20,276.08,283.78,275.85,283.23,164669400,38.48
2010-09-17,277.69,277.96,273.68,275.37,158619300,37.41
2010-09-16,270.24,276.67,269.50,276.57,163025800,37.58
2010-09-15,268.17,270.38,267.84,270.22,107342200,36.71
2010-09-14,266.21,269.17,265.52,268.06,102037600,36.42
2010-09-13,265.82,268.28,265.76,267.04,97195000,36.28
2010-09-10,263.19,264.50,261.40,263.41,96885600,35.79
2010-09-09,265.04,266.52,262.92,263.07,109643800,35.74
2010-09-08,259.78,264.39,259.10,262.92,131637800,35.72
2010-09-07,256.64,259.53,256.25,257.81,85639400,35.03
2010-09-03,255.09,258.78,254.50,258.77,130197200,35.16
2010-09-02,251.26,252.17,248.57,252.17,103856900,34.26
2010-09-01,247.47,251.46,246.28,250.33,174259400,34.01
2010-08-31,241.85,244.56,240.35,243.10,105196700,33.03
2010-08-30,240.76,245.75,240.68,242.50,95822300,32.95
2010-08-27,241.75,242.61,235.56,241.62,137097800,32.83
2010-08-26,245.45,245.75,240.28,240.28,116626300,32.65
2010-08-25,238.04,243.99,237.20,242.89,149216900,33.00
2010-08-24,242.67,243.00,238.65,239.93,150641400,32.60
2010-08-23,251.79,252.00,245.25,245.80,103510400,33.40
2010-08-20,249.39,253.92,249.00,249.64,96057500,33.92
2010-08-19,252.84,253.48,248.68,249.88,106676500,33.95
2010-08-18,252.36,254.67,251.58,253.07,84924000,34.38
2010-08-17,250.08,254.63,249.20,251.97,105660100,34.23
2010-08-16,247.58,250.01,246.62,247.64,79607500,33.65
2010-08-13,251.65,251.88,249.09,249.10,88717300,33.85
2010-08-12,246.69,253.10,246.12,251.79,133730100,34.21
2010-08-11,255.40,255.69,249.81,250.19,155013600,33.99
2010-08-10,259.85,260.45,257.55,259.41,112980000,35.25
2010-08-09,261.48,262.15,259.57,261.75,75782000,35.56
2010-08-06,259.78,261.49,257.63,260.09,111224400,35.34
2010-08-05,261.73,263.18,260.55,261.70,72274300,35.56
2010-08-04,262.84,264.28,260.31,262.98,105093800,35.73
2010-08-03,261.01,263.26,259.42,261.93,104413400,35.59
2010-08-02,260.44,262.59,259.62,261.85,107013900,35.58
2010-07-30,255.89,259.70,254.90,257.25,112052500,34.95
2010-07-29,260.71,262.65,256.10,258.11,160951700,35.07
2010-07-28,263.67,265.99,260.25,260.96,129996300,35.46
2010-07-27,260.87,264.80,260.30,264.08,146192900,35.88
2010-07-26,260.00,260.10,257.71,259.28,105137900,35.23
2010-07-23,257.09,260.38,256.28,259.94,133347200,35.32
2010-07-22,257.68,260.00,255.31,259.02,161329700,35.19
2010-07-21,265.09,265.15,254.00,254.24,296417800,34.54
2010-07-20,242.90,252.90,240.01,251.89,268737700,34.22
2010-07-19,249.88,249.88,239.60,245.58,256119500,33.37
2010-07-16,253.18,254.97,248.41,249.90,259964600,33.95
2010-07-15,248.23,256.97,247.30,251.45,206216500,34.16
2010-07-14,249.38,255.80,249.00,252.73,203011900,34.34
2010-07-13,256.32,256.40,246.43,251.80,297731000,34.21
2010-07-12,258.53,261.85,254.86,257.29,140719600,34.96
2010-07-09,256.89,259.90,255.16,259.62,108330600,35.27
2010-07-08,262.48,262.90,254.89,258.09,184536100,35.07
2010-07-07,250.49,258.77,249.75,258.67,163639000,35.15
2010-07-06,251.00,252.80,246.16,248.63,153808900,33.78
2010-07-02,250.49,250.93,243.20,246.94,173460700,33.55
2010-07-01,254.30,254.80,243.22,248.48,255724000,33.76
2010-06-30,256.71,257.97,250.01,251.53,184863000,34.18
2010-06-29,264.12,264.39,254.30,256.17,283336200,34.81
2010-06-28,266.93,269.75,264.52,268.30,146237000,36.45
2010-06-25,270.06,270.27,265.81,266.70,137485600,36.24
2010-06-24,271.00,273.20,268.10,269.00,178569300,36.55
2010-06-23,274.58,274.66,267.90,270.97,192114300,36.82
2010-06-22,272.16,275.97,271.50,273.85,179315500,37.21
2010-06-21,277.69,279.01,268.73,270.17,194122600,36.71
2010-06-18,272.25,275.00,271.42,274.07,196155400,37.24
2010-06-17,270.60,272.90,269.50,271.87,218213800,36.94
2010-06-16,261.10,267.75,260.63,267.25,195919500,36.31
2010-06-15,255.64,259.85,255.50,259.69,146268500,35.28
2010-06-14,255.96,259.15,254.01,254.28,150740100,34.55
2010-06-11,248.23,253.86,247.37,253.51,136439800,34.44
2010-06-10,244.84,250.98,242.20,250.51,194089000,34.04
2010-06-09,251.47,251.90,242.49,243.20,213657500,33.04
2010-06-08,253.24,253.80,245.65,249.33,250192600,33.88
2010-06-07,258.29,259.15,250.55,250.94,221735500,34.10
2010-06-04,258.21,261.90,254.63,255.96,189576100,34.78
2010-06-03,265.18,265.55,260.41,263.12,162526700,35.75
2010-06-02,264.54,264.80,260.33,263.95,172137000,35.86
2010-06-01,259.69,265.94,258.96,260.83,219118200,35.44
2010-05-28,259.39,259.40,253.35,256.88,203903700,34.90
2010-05-27,250.60,253.89,249.11,253.35,166570600,34.42
2010-05-26,250.08,252.13,243.75,244.11,212663500,33.17
2010-05-25,239.35,246.76,237.16,245.22,262001600,33.32
2010-05-24,247.28,250.90,246.26,246.76,188559700,33.53
2010-05-21,232.82,244.50,231.35,242.32,305972800,32.92
2010-05-20,241.88,243.85,236.21,237.76,320728800,32.30
2010-05-19,249.50,252.92,244.85,248.34,256431700,33.74
2010-05-18,256.98,258.55,250.26,252.36,195669600,34.29
2010-05-17,254.70,256.18,247.71,254.22,190708700,34.54
2010-05-14,255.16,256.48,249.50,253.82,189840700,34.49
2010-05-13,263.22,265.00,256.40,258.36,149928100,35.10
2010-05-12,259.24,263.13,258.70,262.09,163594900,35.61
2010-05-11,251.84,259.89,250.50,256.52,212226700,34.85
2010-05-10,250.25,254.65,248.53,253.99,246076600,34.51
2010-05-07,243.71,246.57,225.21,235.86,419004600,32.05
2010-05-06,253.83,258.25,199.25,246.25,321465200,33.46
2010-05-05,253.03,258.14,248.73,255.99,220775800,34.78
2010-05-04,262.89,263.29,256.75,258.68,180954900,35.15
2010-05-03,263.84,267.88,262.88,266.35,113585500,36.19
2010-04-30,269.31,270.57,261.00,261.09,135615900,35.47
2010-04-29,263.02,270.00,262.01,268.64,139710200,36.50
2010-04-28,263.25,264.00,256.41,261.60,189600600,35.54
2010-04-27,267.27,267.84,260.52,262.04,177335900,35.60
2010-04-26,271.88,272.46,268.19,269.50,119767200,36.62
2010-04-23,267.99,272.18,267.00,270.83,199238900,36.80
2010-04-22,258.24,266.75,256.20,266.47,198356200,36.21
2010-04-21,258.80,260.25,255.73,259.22,245597800,35.22
2010-04-20,248.54,249.25,242.96,244.59,184581600,33.23
2010-04-19,247.03,247.89,241.77,247.07,141731100,33.57
2010-04-16,248.57,251.14,244.55,247.40,187636400,33.61
2010-04-15,245.78,249.03,245.51,248.92,94196200,33.82
2010-04-14,245.28,245.81,244.07,245.69,101019100,33.38
2010-04-13,241.86,242.80,241.11,242.43,76552700,32.94
2010-04-12,242.20,243.07,241.81,242.29,83256600,32.92
2010-04-09,241.43,241.89,240.46,241.79,83545700,32.85
2010-04-08,240.44,241.54,238.04,239.95,143247300,32.60
2010-04-07,239.55,241.92,238.66,240.60,157125500,32.69
2010-04-06,238.20,240.24,237.00,239.54,111754300,32.55
2010-04-05,234.98,238.51,234.77,238.49,171126900,32.40
2010-04-01,237.41,238.73,232.75,235.97,150786300,32.06
2010-03-31,235.49,236.61,234.46,235.00,107664900,31.93
2010-03-30,236.60,237.48,234.25,235.85,131827500,32.04
2010-03-29,233.00,233.87,231.62,232.39,135186100,31.57
2010-03-26,228.95,231.95,228.55,230.90,160218800,31.37
2010-03-25,230.92,230.97,226.25,226.65,135571100,30.79
2010-03-24,227.64,230.20,227.51,229.37,149445100,31.16
2010-03-23,225.64,228.78,224.10,228.36,150607800,31.03
2010-03-22,220.47,226.00,220.15,224.75,114104900,30.54
2010-03-19,224.79,225.24,221.23,222.25,139861400,30.20
2010-03-18,224.10,225.00,222.61,224.65,85527400,30.52
2010-03-17,224.90,226.45,223.27,224.12,112739200,30.45
2010-03-16,224.18,224.98,222.51,224.45,111727000,30.50
2010-03-15,225.38,225.50,220.25,223.84,123375700,30.41
2010-03-12,227.37,227.73,225.75,226.60,104080900,30.79
2010-03-11,223.91,225.50,223.32,225.50,101425100,30.64
2010-03-10,223.83,225.48,223.20,224.84,149054500,30.55
2010-03-09,218.31,225.00,217.89,223.02,230064800,30.30
2010-03-08,220.01,220.09,218.25,219.08,107472400,29.77
2010-03-05,214.94,219.70,214.63,218.95,224905100,29.75
2010-03-04,209.28,210.92,208.63,210.71,91510300,28.63
2010-03-03,208.94,209.87,207.94,209.33,93013200,28.44
2010-03-02,209.93,210.83,207.74,208.85,141636600,28.38
2010-03-01,205.75,209.50,205.45,208.99,137523400,28.40
2010-02-26,202.38,205.17,202.00,204.62,126865200,27.80
2010-02-25,197.38,202.86,196.89,202.00,166281500,27.45
2010-02-24,198.23,201.44,197.84,200.66,115141600,27.26
2010-02-23,200.00,201.33,195.71,197.06,143773700,26.77
2010-02-22,202.34,202.50,199.19,200.42,97640900,27.23
2010-02-19,201.86,203.20,201.11,201.67,103867400,27.40
2010-02-18,201.63,203.89,200.92,202.93,105706300,27.57
2010-02-17,204.19,204.31,200.86,202.55,109099200,27.52
2010-02-16,201.94,203.69,201.52,203.40,135934400,27.64
2010-02-12,198.11,201.64,195.50,200.38,163867200,27.23
2010-02-11,194.88,199.75,194.06,198.67,137586400,26.99
2010-02-10,195.89,196.60,194.26,195.12,92590400,26.51
2010-02-09,196.42,197.50,194.75,196.19,158221700,26.66
2010-02-08,195.69,197.88,194.00,194.12,119567700,26.37
2010-02-05,192.63,196.00,190.85,195.46,212576700,26.56
2010-02-04,196.73,198.37,191.57,192.05,189413000,26.09
2010-02-03,195.17,200.20,194.42,199.23,153832000,27.07
2010-02-02,195.91,196.32,193.38,195.86,174585600,26.61
2010-02-01,192.37,196.00,191.30,194.73,187469100,26.46
2010-01-29,201.08,202.20,190.25,192.06,311488100,26.10
2010-01-28,204.93,205.50,198.70,199.29,293375600,27.08
2010-01-27,206.85,210.58,199.53,207.88,430642100,28.24
2010-01-26,205.95,213.71,202.58,205.94,466777500,27.98
2010-01-25,202.51,204.70,200.19,203.07,266424900,27.59
2010-01-22,206.78,207.50,197.16,197.75,220441900,26.87
2010-01-21,212.08,213.31,207.21,208.07,152038600,28.27
2010-01-20,214.91,215.55,209.50,211.73,153038200,28.77
2010-01-19,208.33,215.19,207.24,215.04,182501900,29.22
2010-01-15,210.93,211.60,205.87,205.93,148516900,27.98
2010-01-14,210.11,210.46,209.02,209.43,108223500,28.46
2010-01-13,207.87,210.93,204.10,210.65,151473000,28.62
2010-01-12,209.19,209.77,206.42,207.72,148614900,28.22
2010-01-11,212.80,213.00,208.45,210.11,115557400,28.55
2010-01-08,210.30,212.00,209.06,211.98,111902700,28.80
2010-01-07,211.75,212.00,209.05,210.58,119282800,28.61
2010-01-06,214.38,215.23,210.75,210.97,138040000,28.66
2010-01-05,214.60,215.59,213.25,214.38,150476200,29.13
2010-01-04,213.43,214.50,212.38,214.01,123432400,29.08
2009-12-31,213.13,213.35,210.56,210.73,88102700,28.63
2009-12-30,208.83,212.00,208.31,211.64,103021100,28.76
2009-12-29,212.63,212.72,208.73,209.10,111301400,28.41
2009-12-28,211.72,213.95,209.61,211.61,161141400,28.75
2009-12-24,203.55,209.35,203.35,209.04,125222300,28.40
2009-12-23,201.20,202.38,200.81,202.10,86381400,27.46
2009-12-22,199.44,200.85,198.66,200.36,87378900,27.22
2009-12-21,196.05,199.75,195.67,198.23,152976600,26.93
2009-12-18,193.17,195.50,192.60,195.43,152192600,26.55
2009-12-17,194.26,195.00,191.00,191.86,97209700,26.07
2009-12-16,195.10,196.50,194.55,195.03,88246200,26.50
2009-12-15,195.83,197.51,193.27,194.17,104864900,26.38
2009-12-14,195.37,197.43,192.56,196.98,123947600,26.76
2009-12-11,197.78,198.00,193.43,194.67,107443700,26.45
2009-12-10,199.50,199.70,196.12,196.43,122417400,26.69
2009-12-09,191.28,198.16,190.31,197.80,171195500,26.87
2009-12-08,189.36,192.35,188.70,189.87,172599700,25.80
2009-12-07,193.32,193.77,188.68,188.95,178689700,25.67
2009-12-04,199.70,199.88,190.28,193.32,206721200,26.27
2009-12-03,197.42,198.98,196.27,196.48,112179900,26.70
2009-12-02,198.96,201.42,195.75,196.23,178815000,26.66
2009-12-01,202.24,202.77,196.83,196.97,116440800,26.76
2009-11-30,201.11,201.68,198.77,199.91,106214500,27.16
2009-11-27,199.22,202.96,198.37,200.59,73814300,27.25
2009-11-25,205.40,205.65,203.76,204.19,71613500,27.74
2009-11-24,205.33,205.88,202.90,204.44,79609600,27.78
2009-11-23,203.00,206.00,202.95,205.88,118724200,27.97
2009-11-20,199.15,200.39,197.76,199.92,101666600,27.16
2009-11-19,204.61,204.61,199.80,200.51,135581600,27.24
2009-11-18,206.54,207.00,204.00,205.96,93580200,27.98
2009-11-17,206.08,207.44,205.00,207.00,99128400,28.12
2009-11-16,205.48,208.00,205.01,206.63,121301600,28.07
2009-11-13,202.87,204.83,202.07,204.45,85810200,27.78
2009-11-12,203.14,204.87,201.43,201.99,90932800,27.44
2009-11-11,204.56,205.00,201.83,203.25,110967500,27.62
2009-11-10,201.02,204.98,201.01,202.98,100298800,27.58
2009-11-09,196.94,201.90,196.26,201.46,132213900,27.37
2009-11-06,192.51,195.19,192.40,194.34,73774400,26.40
2009-11-05,192.40,195.00,191.82,194.03,96200300,26.36
2009-11-04,190.73,193.85,190.23,190.81,121882600,25.93
2009-11-03,187.85,189.52,185.92,188.75,130635400,25.65
2009-11-02,189.80,192.88,185.57,189.31,169745800,25.72
2009-10-30,196.06,196.80,188.17,188.50,179381300,25.61
2009-10-29,195.00,196.81,192.14,196.35,142567600,26.68
2009-10-28,197.71,198.02,191.10,192.40,204596700,26.14
2009-10-27,201.66,202.81,196.45,197.37,189137900,26.82
2009-10-26,203.67,206.75,200.10,202.48,121084600,27.51
2009-10-23,205.70,205.80,203.23,203.94,105196700,27.71
2009-10-22,204.70,207.85,202.51,205.20,197848000,27.88
2009-10-21,199.52,208.71,199.23,204.92,298431700,27.84
2009-10-20,200.60,201.75,197.85,198.76,285259800,27.01
2009-10-19,187.85,190.00,185.55,189.86,235557700,25.80
2009-10-16,189.35,190.36,187.84,188.05,107856700,25.55
2009-10-15,189.63,190.92,189.53,190.56,93389100,25.89
2009-10-14,192.25,192.32,190.23,191.29,93877700,25.99
2009-10-13,190.63,191.17,189.70,190.02,87005100,25.82
2009-10-12,191.02,191.51,189.64,190.81,72006200,25.93
2009-10-09,188.97,190.70,188.62,190.47,73318000,25.88
2009-10-08,190.66,191.45,188.89,189.27,109552800,25.72
2009-10-07,189.76,190.55,189.03,190.25,116417000,25.85
2009-10-06,187.74,190.01,187.30,190.01,151271400,25.82
2009-10-05,186.20,186.86,184.27,186.02,105783300,25.27
2009-10-02,181.41,185.94,181.35,184.90,138327000,25.12
2009-10-01,185.35,186.22,180.70,180.86,131177900,24.57
2009-09-30,186.13,186.45,182.61,185.35,134896300,25.18
2009-09-29,186.73,187.40,184.31,185.38,86346400,25.19
2009-09-28,183.87,186.68,183.33,186.15,84361200,25.29
2009-09-25,182.01,185.50,181.44,182.37,111309800,24.78
2009-09-24,187.20,187.70,182.77,183.82,137720100,24.98
2009-09-23,185.40,188.90,185.03,185.50,148390900,25.20
2009-09-22,185.19,185.38,182.85,184.48,89188400,25.07
2009-09-21,184.29,185.16,181.62,184.02,109428900,25.00
2009-09-18,185.83,186.55,184.76,185.02,150395700,25.14
2009-09-17,181.98,186.79,181.97,184.55,202643000,25.07
2009-09-16,177.99,182.75,177.88,181.87,188505800,24.71
2009-09-15,174.04,175.65,173.59,175.16,106617700,23.80
2009-09-14,170.83,173.90,170.25,173.72,80502800,23.60
2009-09-11,172.91,173.18,170.87,172.16,87240300,23.39
2009-09-10,172.06,173.25,170.81,172.56,122783500,23.45
2009-09-09,172.78,174.47,169.70,171.14,202771800,23.25
2009-09-08,172.98,173.14,172.00,172.93,78761900,23.50
2009-09-04,167.28,170.70,167.09,170.31,93657200,23.14
2009-09-03,166.44,167.10,165.00,166.55,73488800,22.63
2009-09-02,164.62,167.61,164.11,165.18,91062300,22.44
2009-09-01,167.99,170.00,164.94,165.30,117257000,22.46
2009-08-31,168.16,168.85,166.50,168.21,77834400,22.85
2009-08-28,172.27,172.49,168.53,170.05,113425200,23.10
2009-08-27,168.75,169.57,164.83,169.45,112295400,23.02
2009-08-26,168.92,169.55,166.76,167.41,75999700,22.75
2009-08-25,169.46,170.94,169.13,169.40,81088700,23.02
2009-08-24,170.12,170.71,168.27,169.06,101732400,22.97
2009-08-21,167.65,169.37,166.80,169.22,104018600,22.99
2009-08-20,164.98,166.72,164.61,166.33,85507800,22.60
2009-08-19,162.75,165.30,162.45,164.60,103317900,22.36
2009-08-18,161.63,164.24,161.41,164.00,107788100,22.28
2009-08-17,163.55,163.59,159.42,159.59,131095300,21.68
2009-08-14,167.94,168.23,165.53,166.78,76454000,22.66
2009-08-13,166.65,168.67,166.50,168.42,109995200,22.88
2009-08-12,162.55,166.71,162.46,165.31,111267800,22.46
2009-08-11,163.69,164.38,161.88,162.83,88835600,22.12
2009-08-10,165.66,166.60,163.66,164.72,75073600,22.38
2009-08-07,165.49,166.60,164.80,165.51,96838700,22.49
2009-08-06,165.58,166.51,163.09,163.91,85404200,22.27
2009-08-05,165.75,167.39,164.21,165.11,105795900,22.43
2009-08-04,164.93,165.57,164.21,165.55,98952700,22.49
2009-08-03,165.21,166.64,164.87,166.43,98560000,22.61
2009-07-31,162.99,165.00,162.91,163.39,105634200,22.20
2009-07-30,161.70,164.72,161.50,162.79,117401200,22.12
2009-07-29,158.90,160.45,158.25,160.03,95539500,21.74
2009-07-28,158.88,160.10,157.60,160.00,90888700,21.74
2009-07-27,160.17,160.88,157.26,160.10,108327800,21.75
2009-07-24,156.95,160.00,156.50,159.99,109590600,21.74
2009-07-23,156.63,158.44,155.56,157.82,131740700,21.44
2009-07-22,157.79,158.73,156.11,156.74,218526000,21.30
2009-07-21,153.29,153.43,149.75,151.51,218695400,20.59
2009-07-20,153.27,155.04,150.89,152.91,183881600,20.78
2009-07-17,149.08,152.02,148.63,151.75,150538500,20.62
2009-07-16,145.76,148.02,145.57,147.52,98392700,20.04
2009-07-15,145.04,147.00,144.32,146.88,121396800,19.96
2009-07-14,142.03,143.18,141.16,142.27,86811900,19.33
2009-07-13,139.54,142.34,137.53,142.34,120875300,19.34
2009-07-10,136.34,138.97,136.32,138.52,111318900,18.82
2009-07-09,137.76,137.99,135.93,136.36,85756300,18.53
2009-07-08,135.92,138.04,134.42,137.22,143982300,18.64
2009-07-07,138.48,139.68,135.18,135.40,115399200,18.40
2009-07-06,138.70,138.99,136.25,138.61,124672100,18.83
2009-07-02,141.25,142.83,139.79,140.02,92619800,19.02
2009-07-01,143.50,144.66,142.52,142.83,103544700,19.41
2009-06-30,142.58,143.80,141.80,142.43,108556000,19.35
2009-06-29,143.46,143.95,141.54,141.97,141904000,19.29
2009-06-26,139.79,143.56,139.74,142.44,109846100,19.35
2009-06-25,135.75,140.20,135.21,139.86,147361900,19.00
2009-06-24,135.42,137.50,134.86,136.22,121381400,18.51
2009-06-23,136.40,136.95,132.88,134.01,176633100,18.21
2009-06-22,140.67,141.56,136.33,137.37,158728500,18.66
2009-06-19,138.07,139.50,136.90,139.48,180464200,18.95
2009-06-18,136.11,138.00,135.59,135.88,106920100,18.46
2009-06-17,136.67,137.45,134.53,135.58,142853200,18.42
2009-06-16,136.66,138.47,136.10,136.35,128701300,18.53
2009-06-15,136.01,136.93,134.89,136.09,134937600,18.49
2009-06-12,138.81,139.10,136.04,136.97,140771400,18.61
2009-06-11,139.55,141.56,138.55,139.95,131205900,19.01
2009-06-10,142.28,142.35,138.30,140.25,172155900,19.06
2009-06-09,143.81,144.56,140.55,142.72,169241100,19.39
2009-06-08,143.82,144.23,139.43,143.85,232913100,19.54
2009-06-05,145.31,146.40,143.21,144.67,158179000,19.66
2009-06-04,140.13,144.18,140.04,143.74,137658500,19.53
2009-06-03,140.00,141.11,139.07,140.95,141299900,19.15
2009-06-02,138.99,141.34,138.35,139.49,114055900,18.95
2009-06-01,136.47,139.99,136.00,139.35,113124900,18.93
2009-05-29,135.39,135.90,133.85,135.81,114133600,18.45
2009-05-28,133.45,135.39,132.03,135.07,121888200,18.35
2009-05-27,131.78,134.98,130.91,133.05,161605500,18.08
2009-05-26,124.76,130.83,124.55,130.78,159231800,17.77
2009-05-22,124.05,124.18,121.75,122.50,74499600,16.64
2009-05-21,125.15,126.78,122.89,124.18,101986500,16.87
2009-05-20,127.63,129.21,125.30,125.87,97146000,17.10
2009-05-19,126.82,129.31,125.74,127.45,93105600,17.32
2009-05-18,123.73,126.70,121.57,126.65,114710400,17.21
2009-05-15,122.32,124.62,121.61,122.42,91891800,16.63
2009-05-14,119.78,123.53,119.70,122.95,111956600,16.71
2009-05-13,123.21,124.02,119.38,119.49,148992900,16.24
2009-05-12,129.56,129.71,123.25,124.42,152370400,16.90
2009-05-11,127.37,130.96,127.12,129.57,101164700,17.60
2009-05-08,129.04,131.23,126.26,129.19,116991000,17.55
2009-05-07,132.33,132.39,127.90,129.06,132944000,17.54
2009-05-06,133.33,133.50,130.22,132.50,118384700,18.00
2009-05-05,131.75,132.86,131.12,132.71,99563800,18.03
2009-05-04,128.24,132.25,127.68,132.07,152339600,17.94
2009-05-01,125.80,127.95,125.80,127.24,99379000,17.29
2009-04-30,126.22,127.00,124.92,125.83,124622400,17.10
2009-04-29,124.85,126.85,123.83,125.14,114527700,17.00
2009-04-28,123.35,126.21,123.26,123.90,113964200,16.83
2009-04-27,122.90,125.00,122.66,124.73,120172500,16.95
2009-04-24,124.64,125.14,122.97,123.90,135191000,16.83
2009-04-23,126.62,127.20,123.51,125.40,236289200,17.04
2009-04-22,122.63,125.35,121.20,121.51,234691800,16.51
2009-04-21,118.89,122.14,118.60,121.76,117671400,16.54
2009-04-20,121.73,122.99,119.16,120.50,116616500,16.37
2009-04-17,121.18,124.25,120.25,123.42,124373900,16.77
2009-04-16,119.19,123.15,118.79,121.45,148361500,16.50
2009-04-15,117.20,118.25,115.76,117.64,103220600,15.98
2009-04-14,119.57,120.17,117.25,118.31,113655500,16.07
2009-04-13,120.01,120.98,119.00,120.22,97309100,16.33
2009-04-09,118.42,120.00,117.96,119.57,132689200,16.25
2009-04-08,115.43,116.79,114.58,116.32,113907500,15.80
2009-04-07,116.53,116.67,114.19,115.00,134145200,15.62
2009-04-06,114.94,118.75,113.28,118.45,164516100,16.09
2009-04-03,114.19,116.13,113.52,115.99,159060300,15.76
2009-04-02,110.14,114.75,109.78,112.71,203091700,15.31
2009-04-01,104.09,109.00,103.89,108.69,147343000,14.77
2009-03-31,105.45,107.45,105.00,105.12,142520000,14.28
2009-03-30,104.51,105.01,102.61,104.49,125699000,14.20
2009-03-27,108.23,108.53,106.40,106.85,123218200,14.52
2009-03-26,107.83,109.98,107.58,109.87,154063000,14.93
2009-03-25,107.58,108.36,103.86,106.49,161654500,14.47
2009-03-24,106.36,109.44,105.39,106.50,160153000,14.47
2009-03-23,102.71,108.16,101.75,107.66,166599300,14.63
2009-03-20,102.09,103.11,100.57,101.59,173896800,13.80
2009-03-19,101.85,103.20,100.25,101.62,125045200,13.81
2009-03-18,99.91,103.48,99.72,101.52,199009300,13.79
2009-03-17,95.24,99.69,95.07,99.66,196661500,13.54
2009-03-16,96.53,97.39,94.18,95.42,199311000,12.96
2009-03-13,96.30,97.20,95.01,95.93,150292100,13.03
2009-03-12,92.90,96.58,92.00,96.35,192114300,13.09
2009-03-11,89.81,94.07,89.58,92.68,211593200,12.59
2009-03-10,84.87,89.17,84.36,88.63,211064700,12.04
2009-03-09,84.18,87.60,82.57,83.11,174574400,11.29
2009-03-06,88.34,88.40,82.33,85.30,252786800,11.59
2009-03-05,90.46,91.87,88.45,88.84,176724800,12.07
2009-03-04,90.18,92.77,89.45,91.17,185350900,12.39
2009-03-03,88.93,90.74,87.88,88.37,181085100,12.01
2009-03-02,88.12,91.20,87.67,87.94,192732400,11.95
2009-02-27,87.93,91.30,87.67,89.31,176664600,12.13
2009-02-26,92.00,92.92,88.96,89.19,157467100,12.12
2009-02-25,89.86,92.92,89.25,91.16,208263300,12.39
2009-02-24,87.45,90.89,87.00,90.25,201776400,12.26
2009-02-23,91.65,92.00,86.51,86.95,196745500,11.81
2009-02-20,89.40,92.40,89.00,91.20,187579000,12.39
2009-02-19,93.37,94.25,90.11,90.64,230701100,12.32
2009-02-18,95.05,95.85,92.72,94.37,171194800,12.82
2009-02-17,96.87,97.04,94.28,94.53,169559600,12.84
2009-02-13,98.99,99.94,98.12,99.16,152244400,13.47
2009-02-12,95.83,99.75,95.83,99.27,204297100,13.49
2009-02-11,96.37,98.31,95.77,96.82,168743400,13.15
2009-02-10,101.33,102.51,97.06,97.83,212265200,13.29
2009-02-09,100.00,103.00,99.50,102.51,178752700,13.93
2009-02-06,97.02,100.00,97.00,99.72,171802400,13.55
2009-02-05,92.77,97.25,92.62,96.46,187311600,13.11
2009-02-04,93.22,96.25,93.10,93.55,202105400,12.71
2009-02-03,91.92,93.38,90.28,92.98,149827300,12.63
2009-02-02,89.10,92.00,88.90,91.51,139561800,12.43
2009-01-30,92.60,93.62,90.01,90.13,162869700,12.25
2009-01-29,93.09,94.34,92.60,93.00,148182300,12.64
2009-01-28,92.12,95.00,91.50,94.20,215351500,12.80
2009-01-27,90.19,91.55,89.74,90.73,154509600,12.33
2009-01-26,88.86,90.97,88.30,89.64,173059600,12.18
2009-01-23,86.82,89.87,86.50,88.36,190942500,12.01
2009-01-22,88.04,90.00,85.82,88.36,352382100,12.01
2009-01-21,79.39,82.88,79.31,82.83,272317500,11.25
2009-01-20,81.93,82.00,78.20,78.20,229978700,10.62
2009-01-16,84.30,84.38,80.40,82.33,261906400,11.19
2009-01-15,80.57,84.12,80.05,83.38,457908500,11.33
2009-01-14,86.24,87.25,84.72,85.33,255416000,11.59
2009-01-13,88.24,89.74,86.35,87.71,199599400,11.92
2009-01-12,90.46,90.99,87.55,88.66,154429100,12.05
2009-01-09,93.21,93.38,90.14,90.58,136711400,12.31
2009-01-08,90.43,93.15,90.04,92.70,168375200,12.60
2009-01-07,91.81,92.50,90.26,91.01,188262200,12.37
2009-01-06,95.95,97.17,92.39,93.02,322327600,12.64
2009-01-05,93.17,96.18,92.71,94.58,295402100,12.85
2009-01-02,85.88,91.04,85.16,90.75,186503800,12.33
2008-12-31,85.97,87.74,85.34,85.35,151885300,11.60
2008-12-30,87.42,88.05,84.72,86.29,241900400,11.72
2008-12-29,86.52,87.62,85.07,86.61,171500000,11.77
2008-12-26,86.64,87.42,85.24,85.81,77081200,11.66
2008-12-24,86.14,86.25,84.55,85.04,67833500,11.55
2008-12-23,86.87,87.87,85.90,86.38,158757900,11.74
2008-12-22,90.02,90.03,84.69,85.74,211185100,11.65
2008-12-19,89.94,90.94,88.80,90.00,200480000,12.23
2008-12-18,89.31,90.83,88.44,89.43,214354000,12.15
2008-12-17,91.03,91.10,88.02,89.16,323465100,12.11
2008-12-16,93.98,96.48,92.75,95.43,273376600,12.97
2008-12-15,95.99,96.21,93.00,94.75,222939500,12.87
2008-12-12,92.80,99.00,92.53,98.27,260293600,13.35
2008-12-11,97.35,101.24,94.83,95.00,260154300,12.91
2008-12-10,97.87,99.49,96.50,98.21,234511900,13.34
2008-12-09,98.04,103.60,97.21,100.06,300874000,13.60
2008-12-08,97.28,100.80,95.80,99.72,296285500,13.55
2008-12-05,90.35,94.49,88.86,94.00,260948800,12.77
2008-12-04,94.43,95.21,89.06,91.41,272842500,12.42
2008-12-03,89.40,96.23,88.80,95.90,334670000,13.03
2008-12-02,90.03,92.65,86.50,92.47,287180600,12.56
2008-12-01,91.30,92.27,88.92,88.93,230941900,12.08
2008-11-28,94.70,94.76,91.86,92.67,74443600,12.59
2008-11-26,89.92,95.25,89.85,95.00,224959000,12.91
2008-11-25,94.63,94.71,88.16,90.80,308823200,12.34
2008-11-24,85.21,94.79,84.84,92.95,360564400,12.63
2008-11-21,81.93,84.12,79.14,82.58,392317800,11.22
2008-11-20,85.24,86.45,80.00,80.49,429203600,10.94
2008-11-19,89.44,91.58,86.21,86.29,292975200,11.72
2008-11-18,89.64,90.99,86.86,89.91,302423800,12.22
2008-11-17,88.48,90.55,87.26,88.14,290631600,11.98
2008-11-14,93.76,93.99,90.00,90.24,351316700,12.26
2008-11-13,89.87,96.44,86.02,96.44,463521800,13.10
2008-11-12,92.43,93.24,90.01,90.12,294744100,12.24
2008-11-11,94.81,97.17,92.26,94.77,306134500,12.88
2008-11-10,100.17,100.40,94.50,95.88,280955500,13.03
2008-11-07,99.24,99.85,95.72,98.24,273813400,13.35
2008-11-06,101.05,102.78,98.00,99.10,329768600,13.46
2008-11-05,108.91,109.72,102.99,103.30,314113800,14.04
2008-11-04,109.99,111.79,106.67,110.99,349670300,15.08
2008-11-03,105.93,109.10,104.86,106.96,264484500,14.53
2008-10-31,107.40,110.78,105.14,107.59,414939000,14.62
2008-10-30,108.23,112.19,107.61,111.04,409522400,15.09
2008-10-29,100.86,109.54,99.94,104.55,487744600,14.21
2008-10-28,95.43,100.50,92.37,99.91,408533300,13.57
2008-10-27,95.07,97.63,91.86,92.09,302192800,12.51
2008-10-24,90.33,97.90,90.11,96.38,397514600,13.10
2008-10-23,96.51,99.25,91.90,98.23,418857600,13.35
2008-10-22,97.37,101.25,92.93,96.87,562202200,13.16
2008-10-21,96.95,97.90,91.16,91.49,548415000,12.43
2008-10-20,99.78,100.03,93.64,98.44,387292500,13.37
2008-10-17,99.60,102.04,85.89,97.40,440556900,13.23
2008-10-16,99.77,103.43,91.74,101.89,495130300,13.84
2008-10-15,103.84,107.00,97.89,97.95,396043900,13.31
2008-10-14,116.26,116.40,103.14,104.08,495248600,14.14
2008-10-13,104.55,110.53,101.02,110.26,384769000,14.98
2008-10-10,85.70,100.00,85.00,96.80,554824900,13.15
2008-10-09,93.35,95.80,86.60,88.74,404345900,12.06
2008-10-08,85.91,96.33,85.68,89.79,551935300,12.20
2008-10-07,100.48,101.50,88.95,89.16,469693000,12.11
2008-10-06,91.96,98.78,87.54,98.14,526854300,13.33
2008-10-03,104.00,106.50,94.65,97.07,573599600,13.19
2008-10-02,108.01,108.79,100.00,100.10,402341100,13.60
2008-10-01,111.92,112.36,107.39,109.12,324121000,14.83
2008-09-30,108.25,115.00,106.30,113.66,406670600,15.44
2008-09-29,119.62,119.68,100.59,105.26,655514300,14.30
2008-09-26,124.91,129.80,123.00,128.24,281612800,17.42
2008-09-25,129.80,134.79,128.52,131.93,251511400,17.93
2008-09-24,127.27,130.95,125.15,128.71,261753800,17.49
2008-09-23,131.85,135.80,126.66,126.84,320091100,17.23
2008-09-22,139.94,140.25,130.66,131.05,214178300,17.81
2008-09-19,142.60,144.20,136.31,140.91,357718900,19.15
2008-09-18,130.57,135.43,120.68,134.09,419063400,18.22
2008-09-17,138.49,138.51,127.83,127.83,300113800,17.37
2008-09-16,133.86,142.50,132.15,139.88,299959100,19.01
2008-09-15,142.03,147.69,140.36,140.36,230158600,19.07
2008-09-12,150.91,150.91,146.50,148.94,198256800,20.24
2008-09-11,148.18,152.99,146.00,152.65,242783800,20.74
2008-09-10,152.32,154.99,148.80,151.61,243285700,20.60
2008-09-09,156.86,159.96,149.79,151.68,311256400,20.61
2008-09-08,164.57,164.89,151.46,157.92,261494800,21.46
2008-09-05,158.59,162.40,157.65,160.18,196721000,21.76
2008-09-04,165.86,167.91,160.81,161.22,185846500,21.90
2008-09-03,166.84,168.68,164.00,166.96,183708700,22.68
2008-09-02,172.40,173.50,165.00,166.19,195190800,22.58
2008-08-29,172.96,173.50,169.04,169.53,149822400,23.03
2008-08-28,175.28,176.25,172.75,173.74,107846200,23.61
2008-08-27,173.31,175.76,172.19,174.67,119445200,23.73
2008-08-26,172.76,174.88,172.61,173.64,111387500,23.59
2008-08-25,176.15,176.23,171.66,172.55,121106300,23.44
2008-08-22,175.82,177.50,175.57,176.79,109902800,24.02
2008-08-21,174.47,175.45,171.89,174.29,134936200,23.68
2008-08-20,174.77,176.94,173.61,175.84,126737800,23.89
2008-08-19,174.54,177.07,171.81,173.53,154051100,23.58
2008-08-18,175.57,177.81,173.82,175.39,138003600,23.83
2008-08-15,179.04,179.75,175.05,175.74,177062900,23.88
2008-08-14,178.33,180.45,177.84,179.32,177825200,24.36
2008-08-13,177.98,180.00,175.90,179.30,210586600,24.36
2008-08-12,173.52,179.29,173.51,176.73,209069700,24.01
2008-08-11,170.07,176.50,169.67,173.56,222826100,23.58
2008-08-08,163.86,169.65,163.75,169.55,178499300,23.04
2008-08-07,162.71,166.15,161.50,163.57,168093100,22.22
2008-08-06,159.97,167.40,158.00,164.19,197852200,22.31
2008-08-05,155.42,160.80,154.82,160.64,172092900,21.83
2008-08-04,156.60,157.90,152.91,153.23,148131900,20.82
2008-08-01,159.90,159.99,155.75,156.66,136159800,21.29
2008-07-31,157.54,162.20,156.98,158.95,159374600,21.60
2008-07-30,157.78,160.49,156.08,159.88,181295800,21.72
2008-07-29,155.41,159.45,153.65,157.08,171017700,21.34
2008-07-28,162.34,162.47,154.02,154.40,195178200,20.98
2008-07-25,160.40,163.00,158.65,162.12,158409300,22.03
2008-07-24,164.32,165.26,158.45,159.03,209904800,21.61
2008-07-23,164.99,168.37,161.56,166.26,265442100,22.59
2008-07-22,149.00,162.76,146.53,162.02,469898100,22.01
2008-07-21,166.90,167.50,161.12,166.29,340117400,22.59
2008-07-18,168.52,169.65,165.00,165.15,217103600,22.44
2008-07-17,174.10,174.98,171.39,171.81,189381500,23.34
2008-07-16,170.20,172.93,168.60,172.81,186947600,23.48
2008-07-15,172.48,173.74,166.39,169.64,260010800,23.05
2008-07-14,179.24,179.30,173.08,173.88,221513600,23.62
2008-07-11,175.47,177.11,171.00,172.58,232502900,23.45
2008-07-10,174.92,177.34,171.37,176.63,210172200,24.00
2008-07-09,180.20,180.91,174.14,174.25,223944000,23.68
2008-07-08,175.40,179.70,172.74,179.55,222087600,24.40
2008-07-07,173.16,177.13,171.90,175.16,205097900,23.80
2008-07-03,169.59,172.17,165.75,170.12,130840500,23.11
2008-07-02,175.20,177.45,168.18,168.18,209379800,22.85
2008-07-01,164.23,174.72,164.00,174.68,277820200,23.73
2008-06-30,170.19,172.00,166.62,167.44,171049200,22.75
2008-06-27,166.51,170.57,164.15,170.09,260562400,23.11
2008-06-26,174.07,174.84,168.01,168.26,217402500,22.86
2008-06-25,174.61,178.83,173.88,177.39,161112700,24.10
2008-06-24,172.37,175.78,171.63,173.25,155486800,23.54
2008-06-23,174.74,175.88,171.56,173.16,161445200,23.53
2008-06-20,179.35,181.00,175.00,175.27,222091800,23.81
2008-06-19,178.55,182.34,176.80,180.90,197987300,24.58
2008-06-18,181.12,182.20,177.35,178.75,202867000,24.29
2008-06-17,178.10,181.99,177.41,181.43,224914200,24.65
2008-06-16,171.30,177.90,169.07,176.84,262932600,24.03
2008-06-13,171.64,174.16,165.31,172.37,336489300,23.42
2008-06-12,181.49,182.60,171.20,173.26,327083400,23.54
2008-06-11,184.34,186.00,179.59,180.81,240387700,24.57
2008-06-10,180.51,186.78,179.02,185.64,285235300,25.22
2008-06-09,184.79,184.94,175.75,181.61,472098200,24.68
2008-06-06,188.00,189.95,185.55,185.64,241605700,25.22
2008-06-05,186.34,189.84,185.70,189.43,188861400,25.74
2008-06-04,184.02,187.09,183.23,185.19,181745900,25.16
2008-06-03,186.86,188.20,182.34,185.37,187630100,25.19
2008-06-02,188.60,189.65,184.53,186.10,169960000,25.29
2008-05-30,187.45,189.54,187.38,188.75,152546100,25.65
2008-05-29,186.76,188.20,185.50,186.69,161796600,25.37
2008-05-28,187.41,187.95,183.72,187.01,185994900,25.41
2008-05-27,182.75,186.43,181.84,186.43,197476300,25.33
2008-05-23,180.77,181.99,177.80,181.17,226729300,24.62
2008-05-22,179.26,181.33,172.00,177.05,301683900,24.06
2008-05-21,185.67,187.95,176.25,178.19,289414300,24.21
2008-05-20,181.82,186.16,180.12,185.90,242462500,25.26
2008-05-19,187.86,188.69,181.30,183.60,236455100,24.95
2008-05-16,190.11,190.30,187.00,187.62,191442300,25.49
2008-05-15,186.81,189.90,184.20,189.73,218302000,25.78
2008-05-14,191.23,192.24,185.57,186.26,229205900,25.31
2008-05-13,188.61,191.45,187.86,189.96,205809100,25.81
2008-05-12,185.21,188.87,182.85,188.16,204640800,25.57
2008-05-09,183.16,184.25,181.37,183.45,168268100,24.93
2008-05-08,183.77,186.50,183.07,185.06,224771400,25.14
2008-05-07,186.05,188.20,180.54,182.59,289283400,24.81
2008-05-06,184.66,187.12,182.18,186.66,229717600,25.36
2008-05-05,181.92,185.31,181.05,184.73,213639300,25.10
2008-05-02,180.19,181.92,178.55,180.94,251520500,24.58
2008-05-01,174.96,180.00,174.86,180.00,225894200,24.46
2008-04-30,176.19,180.00,172.92,173.95,284881100,23.63
2008-04-29,171.11,175.66,170.25,175.05,230869100,23.78
2008-04-28,169.75,173.75,169.13,172.24,196803600,23.40
2008-04-25,170.70,171.10,166.42,169.73,248118500,23.06
2008-04-24,165.34,169.98,159.19,168.94,424016600,22.95
2008-04-23,164.05,164.84,161.08,162.89,376047700,22.13
2008-04-22,167.40,168.00,158.09,160.20,359893100,21.77
2008-04-21,162.21,168.50,161.76,168.16,259788200,22.85
2008-04-18,159.12,162.26,158.38,161.04,256691400,21.88
2008-04-17,154.17,156.00,153.35,154.49,176066800,20.99
2008-04-16,151.72,154.10,150.62,153.70,198943500,20.88
2008-04-15,149.40,149.72,145.72,148.38,174509300,20.16
2008-04-14,146.77,149.25,144.54,147.78,211271900,20.08
2008-04-11,152.72,153.30,146.40,147.14,302519000,19.99
2008-04-10,151.13,155.42,150.60,154.55,238940800,21.00
2008-04-09,153.31,153.89,150.46,151.44,218349600,20.58
2008-04-08,153.55,156.45,152.32,152.84,253573600,20.77
2008-04-07,156.13,159.69,155.11,155.89,289581600,21.18
2008-04-04,152.19,154.71,150.75,153.08,213604300,20.80
2008-04-03,147.06,153.63,147.00,151.61,262892000,20.60
2008-04-02,148.78,151.20,145.85,147.49,261242100,20.04
2008-04-01,146.30,149.66,143.61,149.53,258141800,20.32
2008-03-31,143.27,145.71,142.52,143.50,192016300,19.50
2008-03-28,141.80,144.65,141.60,143.01,178652600,19.43
2008-03-27,144.95,145.31,139.99,140.25,249957400,19.06
2008-03-26,140.87,145.74,140.64,145.06,295521100,19.71
2008-03-25,139.96,143.10,137.33,140.98,263097800,19.15
2008-03-24,134.01,140.85,133.64,139.53,266730100,18.96
2008-03-20,131.12,133.29,129.18,133.27,227196900,18.11
2008-03-19,133.12,134.29,129.67,129.67,252634200,17.62
2008-03-18,129.18,133.00,128.67,132.82,301280000,18.05
2008-03-17,122.55,128.59,122.55,126.73,268149700,17.22
2008-03-14,129.88,130.30,124.20,126.61,289160200,17.20
2008-03-13,124.10,129.50,123.00,127.94,315525700,17.38
2008-03-12,127.04,128.68,125.17,126.03,264907300,17.12
2008-03-11,124.10,127.48,122.00,127.35,290985800,17.30
2008-03-10,121.98,123.46,119.37,119.69,249897200,16.26
2008-03-07,120.41,122.98,119.05,122.25,307615700,16.61
2008-03-06,124.61,127.50,120.81,120.93,368424700,16.43
2008-03-05,123.58,125.14,122.25,124.49,305459000,16.91
2008-03-04,121.99,124.88,120.40,124.62,446345900,16.93
2008-03-03,124.44,125.98,118.00,121.73,398260800,16.54
2008-02-29,129.29,130.21,124.80,125.02,313870200,16.99
2008-02-28,127.20,132.20,125.77,129.91,404563600,17.65
2008-02-27,118.23,123.05,118.09,122.96,368784500,16.71
2008-02-26,117.64,121.09,115.44,119.15,376222000,16.19
2008-02-25,118.59,120.17,116.66,119.74,314193600,16.27
2008-02-22,122.48,122.51,115.87,119.46,382469500,16.23
2008-02-21,126.05,126.47,120.86,121.54,234528700,16.51
2008-02-20,122.20,124.60,121.68,123.82,241859800,16.82
2008-02-19,125.99,126.75,121.44,122.18,251261500,16.60
2008-02-15,126.27,127.08,124.06,124.63,225325100,16.93
2008-02-14,129.40,130.80,127.01,127.46,238524300,17.32
2008-02-13,126.68,129.78,125.63,129.40,242133500,17.58
2008-02-12,130.70,131.00,123.62,124.86,306495000,16.96
2008-02-11,128.01,129.98,127.20,129.45,300358100,17.59
2008-02-08,122.08,125.70,121.60,125.48,338993200,17.05
2008-02-07,119.97,124.78,117.27,121.24,520832900,16.47
2008-02-06,130.83,131.92,121.77,122.00,393318100,16.58
2008-02-05,130.43,134.00,128.90,129.36,285260500,17.58
2008-02-04,134.21,135.90,131.42,131.65,224808500,17.89
2008-02-01,136.24,136.59,132.18,133.75,252686000,18.17
2008-01-31,129.45,136.65,129.40,135.36,336418600,18.39
2008-01-30,131.37,135.45,130.00,132.18,310762900,17.96
2008-01-29,131.15,132.79,129.05,131.54,274995700,17.87
2008-01-28,128.16,133.20,126.45,130.01,368711000,17.66
2008-01-25,138.99,139.09,129.61,130.01,388684800,17.66
2008-01-24,139.99,140.70,132.01,135.60,501466700,18.42
2008-01-23,136.19,140.00,126.14,139.07,843242400,18.90
2008-01-22,148.06,159.98,146.00,155.64,608688500,21.15
2008-01-18,161.71,165.75,159.61,161.36,431085900,21.92
2008-01-17,161.51,165.36,158.42,160.89,439464900,21.86
2008-01-16,165.23,169.01,156.70,159.64,553461300,21.69
2008-01-15,177.72,179.22,164.66,169.04,585819500,22.97
2008-01-14,177.52,179.42,175.17,178.78,275112600,24.29
2008-01-11,176.00,177.85,170.00,172.69,308071400,23.46
2008-01-10,177.58,181.00,175.41,178.02,370743800,24.19
2008-01-09,171.30,179.50,168.30,179.40,453470500,24.37
2008-01-08,180.14,182.46,170.80,171.25,380954000,23.27
2008-01-07,181.25,183.60,170.23,177.64,518048300,24.14
2008-01-04,191.45,193.00,178.89,180.05,363958000,24.46
2008-01-03,195.41,197.39,192.69,194.93,210516600,26.49
2008-01-02,199.27,200.26,192.55,194.84,269794700,26.47
2007-12-31,199.50,200.50,197.75,198.08,134833300,26.91
2007-12-28,200.59,201.56,196.88,199.83,174911800,27.15
2007-12-27,198.95,202.96,197.80,198.57,198881900,26.98
2007-12-26,199.01,200.96,196.82,198.95,175933100,27.03
2007-12-24,195.03,199.33,194.79,198.80,120050700,27.01
2007-12-21,190.12,193.91,189.89,193.91,248490200,26.35
2007-12-20,185.43,187.83,183.33,187.21,193514300,25.44
2007-12-19,182.98,184.64,180.90,183.12,206869600,24.88
2007-12-18,186.52,187.33,178.60,182.98,305650800,24.86
2007-12-17,190.72,192.65,182.98,184.40,256173400,25.05
2007-12-14,190.37,193.20,189.54,190.39,168578200,25.87
2007-12-13,190.19,192.12,187.82,191.83,216154400,26.06
2007-12-12,193.44,194.48,185.76,190.86,306415200,25.93
2007-12-11,194.75,196.83,187.39,188.54,277731300,25.62
2007-12-10,193.59,195.66,192.69,194.21,180594400,26.39
2007-12-07,190.54,194.99,188.04,194.30,266516600,26.40
2007-12-06,186.19,190.10,186.12,189.95,224952700,25.81
2007-12-05,182.89,186.00,182.41,185.50,223100500,25.20
2007-12-04,177.15,180.90,176.99,179.81,193449900,24.43
2007-12-03,181.86,184.14,177.70,178.86,240367400,24.30
2007-11-30,187.34,187.70,179.70,182.22,296950500,24.76
2007-11-29,179.43,185.17,179.15,184.29,262731700,25.04
2007-11-28,176.82,180.60,175.35,180.22,287728000,24.49
2007-11-27,175.22,175.79,170.01,174.81,329257600,23.75
2007-11-26,173.59,177.27,172.35,172.54,326438700,23.44
2007-11-23,172.00,172.05,169.75,171.54,116439400,23.31
2007-11-21,165.84,172.35,164.67,168.46,304452400,22.89
2007-11-20,165.67,171.79,163.53,168.85,385910700,22.94
2007-11-19,166.10,168.20,162.10,163.95,288607200,22.28
2007-11-16,165.30,167.02,159.33,166.39,345873500,22.61
2007-11-15,166.39,169.59,160.30,164.30,371852600,22.32
2007-11-14,177.16,177.57,163.74,166.11,362292000,22.57
2007-11-13,160.85,170.98,153.76,169.96,434861700,23.09
2007-11-12,165.28,167.70,150.63,153.76,442266300,20.89
2007-11-09,171.15,175.12,165.21,165.37,381595200,22.47
2007-11-08,186.67,186.90,167.77,175.47,472594500,23.84
2007-11-07,190.61,192.68,186.13,186.30,248581900,25.31
2007-11-06,187.05,192.00,185.27,191.79,238681800,26.06
2007-11-05,185.29,188.96,184.24,186.18,201044200,25.30
2007-11-02,189.21,189.44,183.49,187.87,250528600,25.53
2007-11-01,188.60,190.10,180.00,187.44,201259100,25.47
2007-10-31,187.63,190.12,184.95,189.95,208327700,25.81
2007-10-30,186.18,189.37,184.73,187.00,234853500,25.41
2007-10-29,185.45,186.59,184.70,185.09,135138500,25.15
2007-10-26,185.29,185.37,182.88,184.70,176719200,25.10
2007-10-25,184.87,185.90,181.66,182.78,243400500,24.83
2007-10-24,185.81,187.21,179.24,185.93,322120400,25.26
2007-10-23,188.56,188.60,182.76,186.16,448791000,25.29
2007-10-22,170.35,174.90,169.96,174.36,412374900,23.69
2007-10-19,174.24,174.63,170.00,170.42,322945000,23.15
2007-10-18,171.50,174.19,171.05,173.50,205919000,23.57
2007-10-17,172.69,173.04,169.18,172.75,281903300,23.47
2007-10-16,165.54,170.18,165.15,169.58,266957600,23.04
2007-10-15,167.98,169.57,163.50,166.98,269482500,22.69
2007-10-12,163.01,167.28,161.80,167.25,247044000,22.72
2007-10-11,169.49,171.88,153.21,162.23,410998000,22.04
2007-10-10,167.55,167.88,165.60,166.79,166897500,22.66
2007-10-09,170.20,171.11,166.68,167.86,276071600,22.81
2007-10-08,163.49,167.91,162.97,167.91,208982200,22.81
2007-10-05,158.37,161.58,157.70,161.45,235867800,21.94
2007-10-04,158.00,158.08,153.50,156.24,164239600,21.23
2007-10-03,157.78,159.18,157.01,157.92,173129600,21.46
2007-10-02,156.55,158.59,155.89,158.45,198017400,21.53
2007-10-01,154.63,157.41,152.93,156.34,209267100,21.24
2007-09-28,153.44,154.60,152.75,153.47,153775300,20.85
2007-09-27,153.77,154.52,152.32,154.50,164549700,20.99
2007-09-26,154.47,155.00,151.25,152.77,243817000,20.76
2007-09-25,146.84,153.22,146.82,153.18,298137700,20.81
2007-09-24,146.73,149.85,146.65,148.28,263040400,20.15
2007-09-21,141.14,144.65,140.31,144.15,284720100,19.59
2007-09-20,140.15,141.79,139.32,140.31,172960200,19.06
2007-09-19,143.02,143.16,139.40,140.77,256720100,19.13
2007-09-18,139.06,142.85,137.83,140.92,266022400,19.15
2007-09-17,138.99,140.59,137.60,138.41,198342900,18.81
2007-09-14,136.57,138.98,136.20,138.81,151830000,18.86
2007-09-13,138.83,139.00,136.65,137.20,164040800,18.64
2007-09-12,135.99,139.40,135.75,136.85,255692500,18.59
2007-09-11,137.90,138.30,133.75,135.49,242971400,18.41
2007-09-10,136.99,138.04,133.95,136.71,371959700,18.57
2007-09-07,132.01,132.30,130.00,131.77,357644000,17.90
2007-09-06,135.56,137.57,132.71,135.01,475315400,18.34
2007-09-05,144.97,145.84,136.10,136.76,582055600,18.58
2007-09-04,139.94,145.73,139.84,144.16,329210700,19.59
2007-08-31,139.49,139.65,137.41,138.48,219221800,18.82
2007-08-30,132.67,138.25,132.30,136.25,358895600,18.51
2007-08-29,129.88,134.18,129.54,134.08,291715200,18.22
2007-08-28,130.99,132.41,126.63,126.82,294841400,17.23
2007-08-27,133.39,134.66,132.10,132.25,176859900,17.97
2007-08-24,130.53,135.37,129.81,135.30,227958500,18.38
2007-08-23,133.09,133.34,129.76,131.07,216709500,17.81
2007-08-22,131.22,132.75,130.33,132.51,265441400,18.00
2007-08-21,122.21,128.96,121.00,127.57,325761800,17.33
2007-08-20,123.96,124.50,120.50,122.22,200829300,16.61
2007-08-17,122.01,123.50,119.82,122.06,298765600,16.58
2007-08-16,117.01,118.50,111.62,117.05,466672500,15.90
2007-08-15,122.74,124.86,119.65,119.90,248213000,16.29
2007-08-14,128.29,128.30,123.71,124.03,184751700,16.85
2007-08-13,128.32,129.35,126.50,127.79,188227900,17.36
2007-08-10,123.12,127.75,120.30,125.00,352687300,16.98
2007-08-09,131.11,133.00,125.09,126.39,281348900,17.17
2007-08-08,136.76,136.86,132.00,134.01,202024200,18.21
2007-08-07,134.94,137.24,132.63,135.03,237484100,18.35
2007-08-06,132.90,135.27,128.30,135.25,231292600,18.38
2007-08-03,135.26,135.95,131.50,131.85,169796900,17.91
2007-08-02,136.65,136.96,134.15,136.49,213161200,18.54
2007-08-01,133.64,135.38,127.77,135.00,437539200,18.34
2007-07-31,142.97,143.48,131.52,131.76,440598200,17.90
2007-07-30,144.33,145.45,139.57,141.43,276747100,19.22
2007-07-27,146.19,148.92,143.78,143.85,290274600,19.54
2007-07-26,145.91,148.50,136.96,146.00,546657300,19.84
2007-07-25,137.35,138.36,135.00,137.26,374045700,18.65
2007-07-24,138.88,141.00,134.15,134.89,448823200,18.33
2007-07-23,143.31,145.22,140.93,143.70,259122500,19.52
2007-07-20,141.65,144.18,140.00,143.75,291943400,19.53
2007-07-19,140.30,140.81,139.65,140.00,183222900,19.02
2007-07-18,138.19,138.44,136.04,138.12,189214200,18.77
2007-07-17,138.30,139.60,137.50,138.91,177489900,18.87
2007-07-16,138.39,139.98,137.50,138.10,234028200,18.76
2007-07-13,135.03,137.85,134.52,137.73,226901500,18.71
2007-07-12,133.85,134.24,132.39,134.07,176152200,18.22
2007-07-11,132.07,133.70,131.31,132.39,205443000,17.99
2007-07-10,128.88,134.50,128.81,132.35,313751900,17.98
2007-07-09,132.38,132.90,129.18,130.33,248955000,17.71
2007-07-06,133.13,133.34,130.40,132.30,218673700,17.98
2007-07-05,128.80,132.97,128.69,132.75,363262900,18.04
2007-07-03,122.00,127.40,121.50,127.17,290620400,17.28
2007-07-02,121.05,122.09,119.30,121.26,248715600,16.48
2007-06-29,121.97,124.00,121.09,122.04,284460400,16.58
2007-06-28,122.36,122.49,120.00,120.56,209535900,16.38
2007-06-27,120.61,122.04,119.26,121.89,243674200,16.56
2007-06-26,123.98,124.00,118.72,119.65,336251300,16.26
2007-06-25,124.19,125.09,121.06,122.34,241350900,16.62
2007-06-22,123.85,124.45,122.38,123.00,157969000,16.71
2007-06-21,121.70,124.29,120.72,123.90,216761300,16.83
2007-06-20,123.87,124.66,121.50,121.55,224378000,16.51
2007-06-19,124.69,125.01,122.91,123.66,235756500,16.80
2007-06-18,123.28,125.18,122.54,125.09,227651200,17.00
2007-06-15,120.62,120.67,119.86,120.50,202804700,16.37
2007-06-14,117.20,119.45,116.42,118.75,243316500,16.13
2007-06-13,121.15,121.19,115.40,117.50,430338300,15.96
2007-06-12,119.35,121.71,118.31,120.38,356641600,16.36
2007-06-11,126.00,126.15,119.54,120.19,468564600,16.33
2007-06-08,125.82,125.83,122.29,124.49,310420600,16.91
2007-06-07,124.99,127.61,123.19,124.07,478769900,16.86
2007-06-06,122.30,124.05,121.95,123.64,278060300,16.80
2007-06-05,121.41,122.69,120.50,122.67,230196400,16.67
2007-06-04,118.63,121.73,117.90,121.33,221668300,16.49
2007-06-01,121.10,121.19,118.29,118.40,221315500,16.09
2007-05-31,120.07,122.17,119.54,121.19,324266600,16.47
2007-05-30,114.30,118.88,113.53,118.77,369611200,16.14
2007-05-29,114.45,114.86,112.69,114.35,161423500,15.54
2007-05-25,112.00,113.78,111.50,113.62,158239900,15.44
2007-05-24,112.81,114.46,110.37,110.69,221840500,15.04
2007-05-23,114.02,115.00,112.59,112.89,227843700,15.34
2007-05-22,112.49,113.75,112.01,113.54,143102400,15.43
2007-05-21,110.31,112.45,110.05,111.98,159973100,15.21
2007-05-18,110.23,110.64,109.77,110.02,155336300,14.95
2007-05-17,107.15,109.87,107.15,109.44,183822800,14.87
2007-05-16,108.53,108.83,103.42,107.34,281691900,14.58
2007-05-15,109.57,110.20,106.48,107.52,238628600,14.61
2007-05-14,109.62,110.00,108.25,109.36,162986600,14.86
2007-05-11,107.74,109.13,106.78,108.74,163424100,14.77
2007-05-10,106.63,108.84,105.92,107.34,299314400,14.58
2007-05-09,104.91,106.96,104.89,106.88,179439400,14.52
2007-05-08,103.47,105.15,103.42,105.06,195999300,14.27
2007-05-07,101.08,104.35,101.01,103.92,215389300,14.12
2007-05-04,100.80,101.60,100.50,100.81,95496800,13.70
2007-05-03,100.73,101.45,100.01,100.40,144019400,13.64
2007-05-02,99.65,100.54,99.47,100.39,126286300,13.64
2007-05-01,99.59,100.35,98.55,99.47,133130900,13.51
2007-04-30,100.09,101.00,99.67,99.80,154127400,13.56
2007-04-27,98.18,99.95,97.69,99.92,174850900,13.58
2007-04-26,101.58,102.50,98.30,98.84,434444500,13.43
2007-04-25,94.23,95.40,93.80,95.35,296786000,12.96
2007-04-24,93.96,96.39,91.30,93.24,263813200,12.67
2007-04-23,91.59,93.80,91.42,93.51,195072500,12.71
2007-04-20,90.89,91.18,90.55,90.97,130694900,12.36
2007-04-19,90.19,91.25,89.83,90.27,106478400,12.26
2007-04-18,90.16,90.85,89.60,90.40,116011000,12.28
2007-04-17,92.00,92.30,89.70,90.35,187980100,12.28
2007-04-16,90.57,91.50,90.25,91.43,152258400,12.42
2007-04-13,90.90,91.40,90.06,90.24,179985400,12.26
2007-04-12,92.04,92.31,90.72,92.19,164168900,12.53
2007-04-11,93.90,93.95,92.33,92.59,137254600,12.58
2007-04-10,93.67,94.26,93.41,94.25,88116700,12.81
2007-04-09,95.21,95.30,93.04,93.65,103335400,12.72
2007-04-05,94.12,94.68,93.52,94.68,88879000,12.86
2007-04-04,94.94,95.14,94.13,94.27,119196000,12.81
2007-04-03,94.14,95.23,93.76,94.50,145983600,12.84
2007-04-02,94.14,94.25,93.02,93.65,125498100,12.72
2007-03-30,94.28,94.68,92.75,92.91,150139500,12.62
2007-03-29,94.19,94.19,92.23,93.75,181430900,12.74
2007-03-28,94.88,95.40,93.15,93.24,235584300,12.67
2007-03-27,95.71,96.83,95.00,95.46,233013200,12.97
2007-03-26,93.99,95.90,93.30,95.85,216246800,13.02
2007-03-23,93.35,94.07,93.30,93.52,112721000,12.71
2007-03-22,93.73,94.36,93.00,93.96,140373100,12.77
2007-03-21,91.99,94.00,91.65,93.87,171724000,12.75
2007-03-20,91.35,91.84,91.06,91.48,122229100,12.43
2007-03-19,90.24,91.55,89.59,91.13,178240300,12.38
2007-03-16,89.54,89.99,89.32,89.59,142926000,12.17
2007-03-15,89.96,90.36,89.31,89.57,139874700,12.17
2007-03-14,88.60,90.00,87.92,90.00,199146500,12.23
2007-03-13,89.41,90.60,88.40,88.40,216972700,12.01
2007-03-12,88.07,89.99,87.99,89.87,182352100,12.21
2007-03-09,88.80,88.85,87.40,87.97,112959000,11.95
2007-03-08,88.59,88.72,87.46,88.00,127752800,11.96
2007-03-07,88.05,88.97,87.45,87.72,156571100,11.92
2007-03-06,87.80,88.31,87.40,88.19,180796700,11.98
2007-03-05,85.89,88.65,85.76,86.32,209724900,11.73
2007-03-02,86.77,87.54,85.21,85.41,215000100,11.60
2007-03-01,84.03,88.31,83.75,87.06,353882200,11.83
2007-02-28,83.00,85.60,83.00,84.61,229868800,11.50
2007-02-27,86.30,87.08,83.41,83.93,286453300,11.40
2007-02-26,89.84,90.00,87.61,88.51,153962200,12.03
2007-02-23,89.16,90.34,88.85,89.07,129473400,12.10
2007-02-22,90.80,90.81,88.53,89.51,209556200,12.16
2007-02-21,85.98,89.49,85.96,89.20,288828400,12.12
2007-02-20,84.65,86.16,84.16,85.90,154425600,11.67
2007-02-16,85.25,85.41,84.66,84.83,99967000,11.53
2007-02-15,85.44,85.62,84.78,85.21,90915300,11.58
2007-02-14,84.63,85.64,84.57,85.30,126995400,11.59
2007-02-13,85.16,85.29,84.30,84.70,145246500,11.51
2007-02-12,84.43,85.18,83.63,84.88,181017900,11.53
2007-02-09,85.88,86.20,83.21,83.27,215135200,11.31
2007-02-08,85.43,86.51,85.41,86.18,169757700,11.71
2007-02-07,84.48,86.38,83.55,86.15,266706300,11.71
2007-02-06,84.45,84.47,82.86,84.15,216098400,11.43
2007-02-05,84.30,85.23,83.94,83.94,144713100,11.40
2007-02-02,84.12,85.25,83.70,84.75,155382500,11.51
2007-02-01,86.23,86.27,84.74,84.74,166085500,11.51
2007-01-31,84.86,86.00,84.35,85.73,214017300,11.65
2007-01-30,86.43,86.49,85.25,85.55,144492600,11.62
2007-01-29,86.30,86.65,85.53,85.94,225416100,11.68
2007-01-26,87.11,87.37,84.99,85.38,246718500,11.60
2007-01-25,87.11,88.50,86.03,86.25,226493400,11.72
2007-01-24,86.68,87.15,86.08,86.70,231953400,11.78
2007-01-23,85.73,87.51,85.51,85.70,301856100,11.64
2007-01-22,89.14,89.16,85.65,86.79,363506500,11.79
2007-01-19,88.63,89.65,88.12,88.50,341118400,12.02
2007-01-18,92.10,92.11,89.05,89.07,591151400,12.10
2007-01-17,97.56,97.60,94.82,94.95,411565000,12.90
2007-01-16,95.68,97.25,95.45,97.10,311019100,13.19
2007-01-12,94.59,95.06,93.23,94.62,328172600,12.86
2007-01-11,95.94,96.78,95.10,95.80,360063200,13.02
2007-01-10,94.75,97.80,93.45,97.00,738220000,13.18
2007-01-09,86.45,92.98,85.15,92.57,837324600,12.58
2007-01-08,85.96,86.53,85.28,85.47,199276700,11.61
2007-01-05,85.77,86.20,84.40,85.05,208685400,11.56
2007-01-04,84.05,85.95,83.82,85.66,211815100,11.64
2007-01-03,86.29,86.58,81.90,83.80,309579900,11.39
2006-12-29,83.95,85.40,83.36,84.84,269107300,11.53
2006-12-28,80.22,81.25,79.65,80.87,279969200,10.99
2006-12-27,78.15,82.00,76.77,81.52,483938700,11.08
2006-12-26,82.15,82.57,80.89,81.51,122672200,11.07
2006-12-22,83.46,84.04,81.60,82.20,153325900,11.17
2006-12-21,84.70,85.48,82.20,82.90,225899800,11.26
2006-12-20,86.47,86.67,84.74,84.76,141922900,11.52
2006-12-19,84.73,86.68,83.62,86.31,227851400,11.73
2006-12-18,87.63,88.00,84.59,85.47,180394200,11.61
2006-12-15,89.02,89.22,87.33,87.72,184984800,11.92
2006-12-14,89.05,90.00,88.26,88.55,208082700,12.03
2006-12-13,87.95,89.07,87.15,89.05,214263000,12.10
2006-12-12,88.61,88.84,85.53,86.14,256655000,11.70
2006-12-11,88.90,89.30,88.05,88.75,124945100,12.06
2006-12-08,87.23,89.39,87.00,88.26,196069300,11.99
2006-12-07,90.03,90.50,86.90,87.04,251206900,11.83
2006-12-06,90.64,91.39,89.67,89.83,159546100,12.21
2006-12-05,91.65,92.33,90.87,91.27,165709600,12.40
2006-12-04,91.88,92.05,90.50,91.12,177384200,12.38
2006-12-01,91.80,92.33,90.10,91.32,198769900,12.41
2006-11-30,92.21,92.68,91.06,91.66,217621600,12.45
2006-11-29,93.00,93.15,90.25,91.80,289270800,12.47
2006-11-28,90.36,91.97,89.91,91.81,259043400,12.47
2006-11-27,92.51,93.16,89.50,89.54,268709000,12.17
2006-11-24,89.53,93.08,89.50,91.63,129669400,12.45
2006-11-22,88.99,90.75,87.85,90.31,167985300,12.27
2006-11-21,87.42,88.60,87.11,88.60,155666700,12.04
2006-11-20,85.40,87.00,85.20,86.47,142698500,11.75
2006-11-17,85.14,85.94,85.00,85.85,116606000,11.66
2006-11-16,84.87,86.30,84.62,85.61,173485200,11.63
2006-11-15,85.05,85.90,84.00,84.05,163830800,11.42
2006-11-14,84.80,85.00,83.90,85.00,147238700,11.55
2006-11-13,83.22,84.45,82.64,84.35,112668500,11.46
2006-11-10,83.55,83.60,82.50,83.12,93466100,11.29
2006-11-09,82.90,84.69,82.12,83.34,230763400,11.32
2006-11-08,80.02,82.69,79.89,82.45,172729200,11.20
2006-11-07,80.45,81.00,80.13,80.51,131483100,10.94
2006-11-06,78.95,80.06,78.43,79.71,108644200,10.83
2006-11-03,79.36,79.53,77.79,78.29,107972200,10.64
2006-11-02,78.92,79.32,78.50,78.98,116370800,10.73
2006-11-01,81.10,81.38,78.36,79.16,152798100,10.76
2006-10-31,81.45,81.68,80.23,81.08,125368600,11.02
2006-10-30,79.99,80.90,79.50,80.42,124979400,10.93
2006-10-27,81.75,82.45,80.01,80.41,148741600,10.93
2006-10-26,81.90,82.60,81.13,82.19,108189200,11.17
2006-10-25,81.35,82.00,81.01,81.68,121303700,11.10
2006-10-24,81.21,81.68,80.20,81.05,115803100,11.01
2006-10-23,79.99,81.90,79.75,81.46,208126800,11.07
2006-10-20,78.97,79.99,78.67,79.95,159853400,10.86
2006-10-19,79.26,79.95,78.16,78.99,378244300,10.73
2006-10-18,74.75,75.37,73.91,74.53,283476900,10.13
2006-10-17,75.04,75.27,74.04,74.29,120231300,10.09
2006-10-16,75.19,75.88,74.79,75.40,127173200,10.24
2006-10-13,75.63,76.88,74.74,75.02,171049200,10.19
2006-10-12,73.61,75.39,73.60,75.26,148213800,10.23
2006-10-11,73.42,73.98,72.60,73.23,142963800,9.95
2006-10-10,74.54,74.58,73.08,73.81,132897100,10.03
2006-10-09,73.80,75.08,73.53,74.63,109555600,10.14
2006-10-06,74.42,75.04,73.81,74.22,116739700,10.08
2006-10-05,74.53,76.16,74.13,74.83,170970800,10.17
2006-10-04,74.10,75.46,73.16,75.38,207270700,10.24
2006-10-03,74.45,74.95,73.19,74.08,197677200,10.07
2006-10-02,75.10,75.87,74.30,74.86,178159800,10.17
2006-09-29,77.11,77.52,76.68,76.98,101453100,10.46
2006-09-28,77.02,77.48,75.95,77.01,180902400,10.46
2006-09-27,77.17,77.47,75.82,76.41,202593300,10.38
2006-09-26,76.18,77.78,76.10,77.61,275737000,10.54
2006-09-25,73.81,75.86,73.72,75.75,214748100,10.29
2006-09-22,74.30,74.34,72.58,73.00,166278000,9.92
2006-09-21,75.25,76.06,74.02,74.65,198531200,10.14
2006-09-20,74.38,75.68,74.22,75.26,205697800,10.23
2006-09-19,74.10,74.36,72.80,73.77,177512300,10.02
2006-09-18,73.80,74.86,73.30,73.89,176319500,10.04
2006-09-15,74.60,74.98,73.29,74.10,245463400,10.07
2006-09-14,73.72,74.67,73.46,74.17,200432400,10.08
2006-09-13,72.85,74.32,72.30,74.20,286534500,10.08
2006-09-12,72.81,73.45,71.45,72.63,421171800,9.87
2006-09-11,72.43,73.73,71.42,72.50,237281100,9.85
2006-09-08,73.37,73.57,71.91,72.52,223980400,9.85
2006-09-07,70.60,73.48,70.25,72.80,316989400,9.89
2006-09-06,71.08,71.69,69.70,70.03,243525800,9.51
2006-09-05,68.97,71.50,68.55,71.48,253114400,9.71
2006-09-01,68.48,68.65,67.82,68.38,102123700,9.29
2006-08-31,67.28,68.30,66.66,67.85,143674300,9.22
2006-08-30,67.34,67.82,66.68,66.96,170035600,9.10
2006-08-29,66.99,67.26,65.12,66.48,236833100,9.03
2006-08-28,68.50,68.61,66.68,66.98,184540300,9.10
2006-08-25,67.34,69.05,67.31,68.75,135989700,9.34
2006-08-24,67.89,68.19,66.27,67.81,163797900,9.21
2006-08-23,68.00,68.65,66.94,67.31,134064700,9.15
2006-08-22,66.68,68.32,66.50,67.62,144242000,9.19
2006-08-21,67.30,67.31,66.15,66.56,131556600,9.04
2006-08-18,67.71,68.40,67.26,67.91,134088500,9.23
2006-08-17,68.00,68.66,67.18,67.59,145287100,9.18
2006-08-16,67.10,68.07,66.33,67.98,195321000,9.24
2006-08-15,65.34,66.50,64.80,66.45,215338200,9.03
2006-08-14,64.05,65.22,63.60,63.94,179405100,8.69
2006-08-11,63.23,64.13,62.58,63.65,194382300,8.65
2006-08-10,63.25,64.81,62.70,64.07,174440000,8.71
2006-08-09,65.43,65.60,63.40,63.59,238959700,8.64
2006-08-08,67.09,67.11,64.51,64.78,249466000,8.80
2006-08-07,67.72,69.60,66.31,67.21,311378200,9.13
2006-08-04,67.05,68.61,64.96,68.30,463216600,9.28
2006-08-03,67.91,70.00,67.81,69.59,210261100,9.46
2006-08-02,67.65,68.68,67.51,68.16,137692100,9.26
2006-08-01,67.22,67.93,65.94,67.18,177941400,9.13
2006-07-31,66.83,68.63,66.28,67.96,223210400,9.23
2006-07-28,63.94,65.68,63.50,65.59,172876900,8.91
2006-07-27,64.50,65.02,62.86,63.40,183761200,8.61
2006-07-26,62.00,64.64,61.68,63.87,224606900,8.68
2006-07-25,61.78,62.09,60.78,61.93,147267400,8.41
2006-07-24,61.26,62.10,60.43,61.42,180714100,8.35
2006-07-21,59.82,61.15,59.64,60.72,222973100,8.25
2006-07-20,60.96,61.59,59.72,60.50,493036600,8.22
2006-07-19,52.96,55.08,52.36,54.10,347685800,7.35
2006-07-18,53.16,53.85,51.85,52.90,250112100,7.19
2006-07-17,51.73,53.11,51.65,52.37,256135600,7.12
2006-07-14,52.50,52.89,50.16,50.67,248259200,6.88
2006-07-13,52.03,54.12,51.41,52.25,312476500,7.10
2006-07-12,55.17,55.24,52.92,52.96,231832300,7.20
2006-07-11,55.11,55.99,54.53,55.65,206255700,7.56
2006-07-10,55.70,56.49,54.50,55.00,132336400,7.47
2006-07-07,55.48,56.55,54.67,55.40,199840200,7.53
2006-07-06,57.09,57.40,55.61,55.77,158302200,7.58
2006-07-05,57.15,57.60,56.56,57.00,129560200,7.74
2006-07-03,57.52,58.18,57.34,57.95,48692700,7.87
2006-06-30,57.59,57.75,56.50,57.27,184923900,7.78
2006-06-29,56.76,59.09,56.39,58.97,218349600,8.01
2006-06-28,57.29,57.30,55.41,56.02,212676100,7.61
2006-06-27,59.09,59.22,57.40,57.43,137652900,7.80
2006-06-26,59.17,59.20,58.37,58.99,116634000,8.01
2006-06-23,59.72,60.17,58.73,58.83,165050900,7.99
2006-06-22,58.20,59.75,58.07,59.58,241408300,8.10
2006-06-21,57.74,58.71,57.30,57.86,215824000,7.86
2006-06-20,57.61,58.35,57.29,57.47,168243600,7.81
2006-06-19,57.83,58.18,57.00,57.20,176143800,7.77
2006-06-16,58.96,59.19,57.52,57.56,209525400,7.82
2006-06-15,57.30,59.74,56.75,59.38,297595900,8.07
2006-06-14,58.28,58.78,56.69,57.61,219534000,7.83
2006-06-13,57.61,59.10,57.36,58.33,270160800,7.93
2006-06-12,59.40,59.73,56.96,57.00,179446400,7.74
2006-06-09,61.18,61.56,59.10,59.24,193959500,8.05
2006-06-08,58.44,60.93,57.15,60.76,349370700,8.26
2006-06-07,60.10,60.40,58.35,58.56,187626600,7.96
2006-06-06,60.22,60.63,58.91,59.72,181509300,8.11
2006-06-05,61.15,61.15,59.97,60.00,151446400,8.15
2006-06-02,62.99,63.10,60.88,61.66,171446800,8.38
2006-06-01,59.85,62.28,59.52,62.17,235627000,8.45
2006-05-31,61.76,61.79,58.69,59.77,320244400,8.12
2006-05-30,63.29,63.30,61.22,61.22,140850500,8.32
2006-05-26,64.31,64.56,63.14,63.55,108237500,8.63
2006-05-25,64.26,64.45,63.29,64.33,115843000,8.74
2006-05-24,62.99,63.65,61.56,63.34,229007800,8.61
2006-05-23,64.86,65.19,63.00,63.15,173603500,8.58
2006-05-22,63.87,63.99,62.77,63.38,179743900,8.61
2006-05-19,63.26,64.88,62.82,64.51,246466500,8.76
2006-05-18,65.68,66.26,63.12,63.18,164610600,8.58
2006-05-17,64.71,65.70,64.07,65.26,188548500,8.87
2006-05-16,68.10,68.25,64.75,64.98,234185000,8.83
2006-05-15,67.37,68.38,67.12,67.79,132294400,9.21
2006-05-12,67.85,68.69,66.86,67.70,160443500,9.20
2006-05-11,70.79,70.84,67.55,68.15,203172200,9.26
2006-05-10,71.29,71.33,69.61,70.60,114972200,9.59
2006-05-09,71.82,72.56,70.62,71.03,132916700,9.65
2006-05-08,72.99,73.80,71.72,71.89,148712900,9.77
2006-05-05,71.86,72.25,71.15,71.89,140977900,9.77
2006-05-04,71.22,72.89,70.46,71.13,215105100,9.66
2006-05-03,71.83,71.95,70.18,71.14,171747800,9.67
2006-05-02,70.15,71.98,70.11,71.62,192915800,9.73
2006-05-01,70.77,71.54,69.16,69.60,187595100,9.46
2006-04-28,69.38,71.30,69.20,70.39,190009400,9.56
2006-04-27,67.73,69.86,67.35,69.36,211486800,9.42
2006-04-26,66.65,68.28,66.40,68.15,177721600,9.26
2006-04-25,65.96,66.59,65.56,66.17,132265700,8.99
2006-04-24,66.85,66.92,65.50,65.75,176757000,8.93
2006-04-21,68.19,68.64,66.47,67.04,197246700,9.11
2006-04-20,69.51,70.00,66.20,67.63,416745700,9.19
2006-04-19,66.82,67.00,65.47,65.65,271508300,8.92
2006-04-18,65.04,66.47,64.79,66.22,198711100,9.00
2006-04-17,66.51,66.84,64.35,64.81,180484500,8.81
2006-04-13,66.34,67.44,65.81,66.47,183669500,9.03
2006-04-12,68.01,68.17,66.30,66.71,184973600,9.06
2006-04-11,68.99,69.30,67.07,67.99,234829000,9.24
2006-04-10,70.29,70.93,68.45,68.67,225878800,9.33
2006-04-07,70.93,71.21,68.47,69.79,386309700,9.48
2006-04-06,68.30,72.05,68.20,71.24,665942200,9.68
2006-04-05,64.71,67.21,64.15,67.21,558352200,9.13
2006-04-04,62.10,62.22,61.05,61.17,232981000,8.31
2006-04-03,63.67,64.12,62.61,62.65,203947800,8.51
2006-03-31,63.25,63.61,62.24,62.72,203839300,8.52
2006-03-30,62.82,63.30,61.53,62.75,347662700,8.53
2006-03-29,59.13,62.52,57.67,62.33,586708500,8.47
2006-03-28,59.63,60.14,58.25,58.71,342580700,7.98
2006-03-27,60.35,61.38,59.40,59.51,277018000,8.09
2006-03-24,60.25,60.94,59.03,59.96,267995000,8.15
2006-03-23,61.82,61.90,59.61,60.16,356956600,8.17
2006-03-22,62.16,63.25,61.27,61.67,336473900,8.38
2006-03-21,61.81,64.34,61.39,61.81,336341600,8.40
2006-03-20,65.22,65.46,63.87,63.99,151360300,8.69
2006-03-17,64.75,65.54,64.11,64.66,203010500,8.79
2006-03-16,66.85,66.90,64.30,64.31,187409600,8.74
2006-03-15,67.71,68.04,65.52,66.23,222999000,9.00
2006-03-14,65.77,67.32,65.50,67.32,160505100,9.15
2006-03-13,65.05,66.28,64.79,65.68,215296900,8.92
2006-03-10,64.05,64.49,62.45,63.19,260785700,8.59
2006-03-09,65.98,66.47,63.81,63.93,199826200,8.69
2006-03-08,66.29,67.20,65.35,65.66,163312800,8.92
2006-03-07,65.76,66.90,65.08,66.31,218219400,9.01
2006-03-06,67.69,67.72,64.94,65.48,228166400,8.90
2006-03-03,69.40,69.91,67.53,67.72,184417100,9.20
2006-03-02,68.99,69.99,68.67,69.61,156318400,9.46
2006-03-01,68.84,69.49,68.02,69.10,190954400,9.39
2006-02-28,71.58,72.40,68.10,68.49,316745100,9.31
2006-02-27,71.99,72.12,70.65,70.99,197810200,9.65
2006-02-24,72.14,72.89,71.20,71.46,133686000,9.71
2006-02-23,71.79,73.00,71.43,71.75,214229400,9.75
2006-02-22,69.00,71.67,68.00,71.32,244559700,9.69
2006-02-21,70.59,70.80,68.68,69.08,194901700,9.39
2006-02-17,70.30,70.89,69.61,70.29,143999800,9.55
2006-02-16,69.91,71.01,69.48,70.57,237043800,9.59
2006-02-15,67.16,69.62,66.75,69.22,289942800,9.40
2006-02-14,65.10,68.10,65.00,67.64,290234700,9.19
2006-02-13,66.63,66.75,64.64,64.71,220874500,8.79
2006-02-10,65.18,67.67,62.90,67.31,440119400,9.15
2006-02-09,69.10,69.23,64.53,64.95,287441000,8.82
2006-02-08,68.49,69.08,66.00,68.81,238278600,9.35
2006-02-07,68.27,69.48,66.68,67.60,347207700,9.18
2006-02-06,72.02,72.51,66.74,67.30,412941900,9.14
2006-02-03,72.24,72.79,71.04,71.85,173030900,9.76
2006-02-02,75.10,75.36,72.05,72.10,176830500,9.80
2006-02-01,74.95,76.46,74.64,75.42,130296600,10.25
2006-01-31,75.50,76.34,73.75,75.51,228385500,10.26
2006-01-30,71.17,76.60,70.87,75.00,349600300,10.19
2006-01-27,72.95,73.60,71.10,72.03,238466200,9.79
2006-01-26,74.53,75.43,71.93,72.33,295346800,9.83
2006-01-25,77.39,77.50,73.25,74.20,318946600,10.08
2006-01-24,78.76,79.42,75.77,76.04,285563600,10.33
2006-01-23,76.10,79.56,76.00,77.67,264932500,10.55
2006-01-20,79.28,80.04,75.83,76.09,283689700,10.34
2006-01-19,81.25,81.66,78.74,79.04,423962000,10.74
2006-01-18,83.08,84.05,81.85,82.49,300159300,11.21
2006-01-17,85.70,86.38,83.87,84.71,208905900,11.51
2006-01-13,84.99,86.01,84.60,85.59,194076400,11.63
2006-01-12,84.97,86.40,83.62,84.29,320202400,11.45
2006-01-11,83.84,84.80,82.59,83.90,373448600,11.40
2006-01-10,76.25,81.89,75.83,80.86,569967300,10.99
2006-01-09,76.73,77.20,75.74,76.05,168760200,10.33
2006-01-06,75.25,76.70,74.55,76.30,176114400,10.37
2006-01-05,74.83,74.90,73.75,74.38,112355600,10.11
2006-01-04,75.13,75.98,74.50,74.97,154900900,10.19
2006-01-03,72.38,74.75,72.25,74.75,201808600,10.16
2005-12-30,70.91,72.43,70.34,71.89,156065700,9.77
2005-12-29,73.78,73.82,71.42,71.45,122506300,9.71
2005-12-28,74.47,74.76,73.32,73.57,99528800,10.00
2005-12-27,74.00,75.18,73.95,74.23,147647500,10.09
2005-12-23,74.17,74.26,73.30,73.35,57464400,9.97
2005-12-22,73.91,74.49,73.60,74.02,92652700,10.06
2005-12-21,72.60,73.61,72.54,73.50,118934200,9.99
2005-12-20,71.63,72.38,71.12,72.11,119777000,9.80
2005-12-19,71.11,72.60,71.04,71.38,132323800,9.70
2005-12-16,72.14,72.30,71.06,71.11,167792800,9.66
2005-12-15,72.68,72.86,71.35,72.18,140290500,9.81
2005-12-14,72.53,73.30,70.27,72.01,362679100,9.78
2005-12-13,74.85,75.46,74.21,74.98,123454100,10.19
2005-12-12,74.87,75.35,74.56,74.91,131248600,10.18
2005-12-09,74.21,74.59,73.35,74.33,138850600,10.10
2005-12-08,73.20,74.17,72.60,74.08,197619800,10.07
2005-12-07,74.23,74.46,73.12,73.95,169866200,10.05
2005-12-06,73.93,74.83,73.35,74.05,214257400,10.06
2005-12-05,71.95,72.53,71.49,71.82,145917800,9.76
2005-12-02,72.27,72.74,70.70,72.63,223940500,9.87
2005-12-01,68.95,71.73,68.81,71.60,203223300,9.73
2005-11-30,68.43,68.85,67.52,67.82,148918700,9.21
2005-11-29,69.99,70.30,67.35,68.10,222858300,9.25
2005-11-28,70.72,71.07,69.07,69.66,254629900,9.46
2005-11-25,67.66,69.54,67.50,69.34,98753200,9.42
2005-11-23,66.88,67.98,66.69,67.11,121463300,9.12
2005-11-22,64.84,66.76,64.52,66.52,135070600,9.04
2005-11-21,64.82,65.19,63.72,64.96,127927800,8.83
2005-11-18,65.31,65.43,64.37,64.56,131240200,8.77
2005-11-17,65.59,65.88,64.25,64.52,169051400,8.77
2005-11-16,63.15,65.06,63.09,64.95,196128800,8.82
2005-11-15,61.60,63.08,61.46,62.28,134210300,8.46
2005-11-14,61.54,61.98,60.91,61.45,92483300,8.35
2005-11-11,61.54,62.11,61.34,61.54,106362200,8.36
2005-11-10,60.64,61.20,59.01,61.18,166336100,8.31
2005-11-09,60.00,61.21,60.00,60.11,138232500,8.17
2005-11-08,59.95,60.38,59.10,59.90,118441400,8.14
2005-11-07,60.85,61.67,60.14,60.23,159707800,8.18
2005-11-04,60.35,61.24,59.62,61.15,219508800,8.31
2005-11-03,60.26,62.32,60.07,61.85,221095700,8.40
2005-11-02,57.72,60.00,57.60,59.95,214265100,8.15
2005-11-01,57.24,58.14,56.87,57.50,187421500,7.81
2005-10-31,55.20,57.98,54.75,57.59,235211200,7.82
2005-10-28,56.04,56.43,54.17,54.47,192446800,7.40
2005-10-27,56.99,57.01,55.41,55.41,102885300,7.53
2005-10-26,56.28,57.56,55.92,57.03,157898300,7.75
2005-10-25,56.40,56.85,55.69,56.10,116281900,7.62
2005-10-24,55.25,56.79,55.09,56.79,152438300,7.72
2005-10-21,56.84,56.98,55.36,55.66,199181500,7.56
2005-10-20,54.47,56.50,54.35,56.14,339440500,7.63
2005-10-19,52.07,54.96,51.21,54.94,252170800,7.46
2005-10-18,53.25,53.95,52.20,52.21,152397000,7.09
2005-10-17,53.98,54.23,52.68,53.44,154208600,7.26
2005-10-14,54.03,54.35,52.79,54.00,258888000,7.34
2005-10-13,49.44,53.95,49.27,53.74,466393900,7.30
2005-10-12,48.65,50.30,47.87,49.25,674371600,6.69
2005-10-11,51.23,51.87,50.40,51.59,306471200,7.01
2005-10-10,51.76,51.91,50.28,50.37,126876400,6.84
2005-10-07,51.72,51.93,50.55,51.30,169470700,6.97
2005-10-06,53.20,53.49,50.87,51.70,189384300,7.02
2005-10-05,54.33,54.36,52.75,52.78,152692400,7.17
2005-10-04,54.95,55.35,53.64,53.75,134864800,7.30
2005-10-03,54.16,54.54,53.68,54.44,126888300,7.40
2005-09-30,52.33,53.65,51.88,53.61,132908300,7.28
2005-09-29,51.23,52.59,50.81,52.34,159211500,7.11
2005-09-28,53.07,53.11,50.59,51.08,281386000,6.94
2005-09-27,53.92,54.24,53.43,53.44,85425900,7.26
2005-09-26,54.03,54.56,53.32,53.84,136640700,7.32
2005-09-23,52.10,53.50,51.84,53.20,139614300,7.23
2005-09-22,51.88,52.47,51.32,51.90,115931900,7.05
2005-09-21,52.96,53.05,51.86,52.11,108686900,7.08
2005-09-20,52.99,53.81,52.92,53.19,204957200,7.23
2005-09-19,51.05,52.89,51.05,52.64,195932800,7.15
2005-09-16,50.23,51.21,49.95,51.21,147751100,6.96
2005-09-15,50.00,50.18,49.33,49.87,103789000,6.78
2005-09-14,51.06,51.19,49.46,49.61,118606600,6.74
2005-09-13,51.02,51.29,50.32,50.82,123221000,6.90
2005-09-12,51.10,51.63,50.58,51.40,113199100,6.98
2005-09-09,50.07,51.35,49.79,51.31,153910400,6.97
2005-09-08,49.35,50.12,49.14,49.78,175660100,6.76
2005-09-07,49.05,49.40,47.92,48.68,240768500,6.61
2005-09-06,46.70,48.88,46.55,48.80,204654800,6.63
2005-09-02,46.30,46.80,46.12,46.22,55594700,6.28
2005-09-01,47.00,47.17,46.09,46.26,89091800,6.29
2005-08-31,46.86,47.03,46.27,46.89,100739100,6.37
2005-08-30,45.99,46.79,45.92,46.57,129690400,6.33
2005-08-29,45.27,46.03,45.26,45.84,64073800,6.23
2005-08-26,46.12,46.34,45.36,45.74,65264500,6.21
2005-08-25,46.12,46.49,45.81,46.06,69063400,6.26
2005-08-24,45.60,47.12,45.59,45.77,143017700,6.22
2005-08-23,45.85,46.10,45.32,45.74,73901100,6.21
2005-08-22,46.15,46.75,45.26,45.87,96933200,6.23
2005-08-19,46.28,46.70,45.77,45.83,94142300,6.23
2005-08-18,46.91,47.00,45.75,46.30,110639900,6.29
2005-08-17,46.40,47.44,46.37,47.15,124931100,6.41
2005-08-16,47.39,47.50,46.21,46.25,134405600,6.28
2005-08-15,46.48,48.33,46.45,47.68,271681900,6.48
2005-08-12,43.46,46.22,43.36,46.10,229009200,6.26
2005-08-11,43.39,44.12,43.25,44.00,67995900,5.98
2005-08-10,44.00,44.39,43.31,43.38,90236300,5.89
2005-08-09,42.93,43.89,42.91,43.82,95209800,5.95
2005-08-08,43.00,43.25,42.61,42.65,44095800,5.79
2005-08-05,42.49,43.36,42.02,42.99,60482800,5.84
2005-08-04,42.89,43.00,42.29,42.71,67326000,5.80
2005-08-03,43.19,43.31,42.77,43.22,64580600,5.87
2005-08-02,42.89,43.50,42.61,43.19,74218900,5.87
2005-08-01,42.57,43.08,42.08,42.75,78562400,5.81
2005-07-29,43.56,44.38,42.26,42.65,140520100,5.79
2005-07-28,43.85,44.00,43.30,43.80,62827800,5.95
2005-07-27,43.83,44.07,42.67,43.99,70937300,5.98
2005-07-26,44.01,44.11,43.36,43.63,67148200,5.93
2005-07-25,43.99,44.28,43.73,43.81,73656800,5.95
2005-07-22,43.44,44.00,43.39,44.00,75276600,5.98
2005-07-21,43.70,44.04,42.90,43.29,101066000,5.88
2005-07-20,42.86,43.80,42.65,43.63,113348900,5.93
2005-07-19,41.52,43.23,41.07,43.19,167765500,5.87
2005-07-18,41.41,42.10,41.37,41.49,146574400,5.64
2005-07-15,40.97,41.57,40.46,41.55,171920700,5.65
2005-07-14,40.79,42.01,40.23,40.75,524015100,5.54
2005-07-13,38.29,38.50,37.90,38.35,171208800,5.21
2005-07-12,38.23,38.40,37.91,38.24,96759600,5.20
2005-07-11,38.37,38.65,37.78,38.10,97197100,5.18
2005-07-08,37.87,38.28,37.47,38.25,72683800,5.20
2005-07-07,36.81,37.76,36.80,37.63,95930800,5.11
2005-07-06,37.71,38.16,37.20,37.39,98656600,5.08
2005-07-05,36.55,38.15,36.50,37.98,113567300,5.16
2005-07-01,36.83,36.97,36.29,36.50,62500200,4.96
2005-06-30,36.61,37.16,36.31,36.81,104597500,5.00
2005-06-29,37.23,37.29,36.12,36.37,112089600,4.94
2005-06-28,37.49,37.59,37.17,37.31,87574900,5.07
2005-06-27,36.84,38.10,36.68,37.10,150042900,5.04
2005-06-24,39.09,39.12,37.68,37.76,102677400,5.13
2005-06-23,38.83,39.78,38.65,38.89,168563500,5.28
2005-06-22,38.26,38.60,38.14,38.55,106231300,5.24
2005-06-21,37.72,38.19,37.38,37.86,92631700,5.14
2005-06-20,37.85,38.09,37.45,37.61,80929100,5.11
2005-06-17,38.47,38.54,37.83,38.31,149031400,5.21
2005-06-16,37.19,38.08,36.82,37.98,136918600,5.16
2005-06-15,36.87,37.30,36.30,37.13,140835800,5.04
2005-06-14,35.92,36.15,35.75,36.00,86961700,4.89
2005-06-13,35.89,36.61,35.82,35.90,108943100,4.88
2005-06-10,37.40,37.40,35.52,35.81,169733200,4.87
2005-06-09,37.00,37.94,36.82,37.65,97563900,5.12
2005-06-08,36.63,37.25,36.57,36.92,101001600,5.02
2005-06-07,37.60,37.73,36.45,36.54,186316200,4.96
2005-06-06,38.33,38.63,37.56,37.92,202991600,5.15
2005-06-03,38.16,38.58,37.77,38.24,239217300,5.20
2005-06-02,40.05,40.32,39.60,40.04,93493400,5.44
2005-06-01,39.89,40.76,39.86,40.30,113453200,5.48
2005-05-31,40.66,40.74,39.58,39.76,101051300,5.40
2005-05-27,40.64,40.79,40.01,40.56,79002000,5.51
2005-05-26,39.94,40.94,39.94,40.74,131380200,5.54
2005-05-25,39.50,39.95,39.32,39.78,99001700,5.40
2005-05-24,39.45,39.99,39.03,39.70,148365000,5.39
2005-05-23,37.85,39.90,37.85,39.76,260643600,5.40
2005-05-20,37.25,37.65,37.19,37.55,113162700,5.10
2005-05-19,35.78,37.68,35.78,37.55,198290400,5.10
2005-05-18,35.45,37.56,34.99,35.84,159180700,4.87
2005-05-17,35.14,35.46,34.54,35.36,147086100,4.80
2005-05-16,34.56,35.70,34.53,35.55,118573700,4.83
2005-05-13,34.20,35.23,34.07,34.77,175678300,4.72
2005-05-12,35.42,35.59,34.00,34.13,242560500,4.64
2005-05-11,35.20,35.67,33.11,35.61,510495300,4.84
2005-05-10,36.75,37.25,36.33,36.42,110065900,4.95
2005-05-09,37.28,37.45,36.75,36.97,88923800,5.02
2005-05-06,36.89,37.33,36.79,37.24,81561900,5.06
2005-05-05,37.25,37.27,36.47,36.68,96841500,4.98
2005-05-04,36.11,37.20,36.10,37.15,112044100,5.05
2005-05-03,36.40,36.74,36.03,36.21,124184900,4.92
2005-05-02,36.21,36.65,36.02,36.43,116480000,4.95
2005-04-29,36.15,36.23,35.22,36.06,167907600,4.90
2005-04-28,36.29,36.34,35.24,35.54,143776500,4.83
2005-04-27,35.89,36.36,35.51,35.95,153472200,4.88
2005-04-26,36.78,37.51,36.12,36.19,202626900,4.92
2005-04-25,36.49,37.02,36.11,36.98,186615100,5.02
2005-04-22,36.84,37.00,34.90,35.50,209782300,4.82
2005-04-21,36.40,37.21,35.90,37.18,189898100,5.05
2005-04-20,37.66,37.74,35.44,35.51,236282900,4.82
2005-04-19,36.60,37.44,35.87,37.09,270410700,5.04
2005-04-18,35.00,36.30,34.00,35.62,331794400,4.84
2005-04-15,36.62,37.25,35.28,35.35,432021800,4.80
2005-04-14,38.81,39.56,36.84,37.26,688298100,5.06
2005-04-13,42.95,42.99,40.39,41.04,342986700,5.58
2005-04-12,42.49,43.19,42.01,42.66,245265300,5.80
2005-04-11,44.15,44.25,41.91,41.92,205415700,5.70
2005-04-08,43.70,44.45,43.54,43.74,162487500,5.94
2005-04-07,42.33,43.75,42.25,43.56,126746900,5.92
2005-04-06,42.40,42.81,42.15,42.33,103706400,5.75
2005-04-05,41.22,42.24,41.09,41.89,139059900,5.69
2005-04-04,40.99,41.31,40.16,41.09,145003600,5.58
2005-04-01,42.09,42.18,40.57,40.89,160321000,5.56
2005-03-31,42.45,42.52,41.59,41.67,159033700,5.66
2005-03-30,42.07,42.80,41.82,42.80,98739900,5.82
2005-03-29,42.56,42.83,41.50,41.75,115339000,5.67
2005-03-28,42.75,42.96,42.47,42.53,68852700,5.78
2005-03-24,42.91,43.00,42.50,42.50,88176200,5.77
2005-03-23,42.45,43.40,42.02,42.55,152455800,5.78
2005-03-22,43.71,43.96,42.68,42.83,137853800,5.82
2005-03-21,43.29,43.97,42.86,43.70,135282000,5.94
2005-03-18,43.33,43.44,42.50,42.96,235037600,5.84
2005-03-17,41.53,42.88,41.32,42.25,200480000,5.74
2005-03-16,41.21,42.31,40.78,41.18,174453300,5.60
2005-03-15,40.64,41.14,40.25,40.96,127152200,5.57
2005-03-14,40.52,40.79,39.52,40.32,151346300,5.48
2005-03-11,40.21,40.59,39.80,40.27,158207700,5.47
2005-03-10,39.53,40.26,39.10,39.83,194277300,5.41
2005-03-09,39.64,40.28,38.83,39.35,330616300,5.35
2005-03-08,41.90,42.16,40.10,40.53,255362800,5.51
2005-03-07,42.80,43.25,42.35,42.75,112658000,5.81
2005-03-04,42.76,43.01,41.85,42.81,189154700,5.82
2005-03-03,44.37,44.41,41.22,41.79,352913400,5.68
2005-03-02,44.25,44.89,44.08,44.12,114540300,5.99
2005-03-01,44.99,45.11,44.16,44.50,117047000,6.05
2005-02-28,44.68,45.14,43.96,44.86,162902600,6.10
2005-02-25,89.62,89.91,88.19,88.99,228877600,6.05
2005-02-24,88.48,89.31,87.73,88.93,379757000,6.04
2005-02-23,86.72,88.45,85.55,88.23,336295400,5.99
2005-02-22,86.30,88.30,85.29,85.29,304823400,5.79
2005-02-18,87.74,87.86,86.25,86.81,290813600,5.90
2005-02-17,90.65,90.88,87.45,87.81,379618400,5.97
2005-02-16,88.15,90.20,87.35,90.13,409810800,6.12
2005-02-15,86.66,89.08,86.00,88.41,578054400,6.01
2005-02-14,82.73,84.79,82.05,84.63,317865800,5.75
2005-02-11,79.86,81.76,78.94,81.21,300263600,5.52
2005-02-10,78.72,79.28,76.66,78.36,273254800,5.32
2005-02-09,81.04,81.99,78.10,78.74,297864000,5.35
2005-02-08,79.07,81.38,78.79,80.90,222504800,5.50
2005-02-07,78.93,79.35,77.50,78.94,131114200,5.36
2005-02-04,77.87,78.93,77.53,78.84,140889000,5.36
2005-02-03,79.10,79.43,77.33,77.81,182912800,5.29
2005-02-02,77.95,79.91,77.69,79.63,255015600,5.41
2005-02-01,77.05,77.77,76.58,77.53,169598800,5.27
2005-01-31,74.58,77.89,74.51,76.90,420274400,5.22
2005-01-28,72.62,73.98,72.44,73.98,200403000,5.03
2005-01-27,72.16,72.92,71.55,72.64,124056800,4.93
2005-01-26,72.66,72.75,71.22,72.25,184874200,4.91
2005-01-25,71.37,72.84,70.94,72.05,242307800,4.89
2005-01-24,70.98,71.78,70.55,70.76,210407400,4.81
2005-01-21,71.31,71.60,70.00,70.49,227833200,4.79
2005-01-20,69.65,71.27,69.47,70.46,228730600,4.79
2005-01-19,70.49,71.46,69.75,69.88,187973800,4.75
2005-01-18,69.85,70.70,67.75,70.65,251615000,4.80
2005-01-14,70.25,71.72,69.19,70.20,442685600,4.77
2005-01-13,73.71,74.42,69.73,69.80,791179200,4.74
2005-01-12,65.45,65.90,63.30,65.46,479925600,4.45
2005-01-11,68.25,69.15,64.14,64.56,652906800,4.39
2005-01-10,69.83,70.70,67.88,68.96,431327400,4.68
2005-01-07,65.00,69.63,64.75,69.25,556862600,4.70
2005-01-06,64.67,64.91,63.33,64.55,176388800,4.39
2005-01-05,64.46,65.25,64.05,64.50,170108400,4.38
2005-01-04,63.79,65.47,62.97,63.94,274202600,4.34
2005-01-03,64.78,65.11,62.60,63.29,172998000,4.30
2004-12-31,64.89,65.00,64.03,64.40,69647200,4.37
2004-12-30,64.81,65.03,64.22,64.80,86335200,4.40
2004-12-29,63.81,64.98,63.57,64.44,112390600,4.38
2004-12-28,63.30,64.25,62.05,64.18,152938800,4.36
2004-12-27,64.80,65.15,62.88,63.16,139872600,4.29
2004-12-23,63.75,64.25,63.60,64.01,61482400,4.35
2004-12-22,63.66,64.36,63.40,63.75,141457400,4.33
2004-12-21,63.56,63.77,61.60,63.69,266103600,4.33
2004-12-20,65.47,66.00,61.76,62.72,292031600,4.26
2004-12-17,66.84,67.04,64.90,64.99,195874000,4.42
2004-12-16,66.15,67.50,66.05,66.60,281528800,4.52
2004-12-15,65.24,65.46,64.66,65.26,99590400,4.43
2004-12-14,65.40,65.88,65.02,65.29,103930400,4.44
2004-12-13,65.62,65.90,64.60,64.91,98760200,4.41
2004-12-10,65.03,66.05,64.70,65.15,193943400,4.43
2004-12-09,62.81,64.40,62.07,63.99,185375400,4.35
2004-12-08,63.08,64.43,62.05,63.28,172975600,4.30
2004-12-07,65.93,66.73,62.56,62.89,264224800,4.27
2004-12-06,64.25,66.24,62.95,65.78,311980200,4.47
2004-12-03,64.53,65.00,61.75,62.68,309712200,4.26
2004-12-02,66.13,66.90,64.66,65.21,246860600,4.43
2004-12-01,67.79,67.95,66.27,67.79,200138400,4.61
2004-11-30,68.79,68.79,67.05,67.05,257129600,4.56
2004-11-29,68.95,69.57,67.41,68.44,428229200,4.65
2004-11-26,65.35,65.76,64.34,64.55,137536000,4.39
2004-11-24,61.69,65.20,61.55,64.05,347697000,4.35
2004-11-23,62.30,62.45,61.05,61.27,227862600,4.16
2004-11-22,61.80,64.00,57.90,61.35,642052600,4.17
2004-11-19,55.49,56.91,54.50,55.17,191319800,3.75
2004-11-18,54.30,55.45,54.29,55.39,114787400,3.76
2004-11-17,55.19,55.45,54.22,54.90,99437800,3.73
2004-11-16,55.16,55.20,54.48,54.94,73775800,3.73
2004-11-15,55.20,55.46,54.34,55.24,94011400,3.75
2004-11-12,55.01,55.69,54.84,55.50,98925400,3.77
2004-11-11,54.95,55.43,54.23,55.30,101824800,3.76
2004-11-10,53.95,55.39,53.91,54.75,127169000,3.72
2004-11-09,54.23,54.55,53.38,54.05,118941200,3.67
2004-11-08,54.27,55.45,53.86,54.38,131730200,3.69
2004-11-05,54.86,55.00,52.04,54.72,301261800,3.72
2004-11-04,55.03,55.55,54.37,54.45,232156400,3.70
2004-11-03,54.37,56.11,53.99,55.31,301043400,3.76
2004-11-02,52.40,54.08,52.40,53.50,182497000,3.63
2004-11-01,52.50,53.26,52.04,52.45,150512600,3.56
2004-10-29,51.84,53.20,51.80,52.40,202554800,3.56
2004-10-28,49.98,52.22,49.50,52.19,216066200,3.55
2004-10-27,48.51,50.62,48.17,50.30,298373600,3.42
2004-10-26,47.45,48.05,46.97,47.97,148590400,3.26
2004-10-25,47.20,47.84,47.07,47.55,98161000,3.23
2004-10-22,47.54,47.67,47.02,47.41,120766800,3.22
2004-10-21,47.48,48.13,47.36,47.94,181126400,3.26
