table.csv

#URL http://real-chart.finance.yahoo.com/table.csv?s=NG.L&d=2&e=22&f=2015&g=d&a=11&b=11&c=1995&ignore=.csv
#Downloaded at 22:14 22/03/2015
Date,Open,High,Low,Close,Volume,Adj Close
2015-03-20,890.00,893.40,886.60,889.20,13235200,889.20
2015-03-19,889.60,892.73,883.79,888.30,10891200,888.30
2015-03-18,867.50,881.00,864.94,881.00,11089000,881.00
2015-03-17,850.00,864.58,847.00,864.20,11009400,864.20
2015-03-16,851.00,852.40,847.30,851.20,13882900,851.20
2015-03-13,855.00,855.00,842.60,850.70,9490700,850.70
2015-03-12,854.40,859.00,851.60,855.50,12348100,855.50
2015-03-11,854.60,863.60,851.10,853.40,8176300,853.40
2015-03-10,870.00,874.00,851.60,851.60,9630900,851.60
2015-03-09,862.80,871.60,861.11,868.90,6731200,868.90
2015-03-06,881.60,883.29,864.30,865.50,6714600,865.50
2015-03-05,880.00,881.30,873.70,880.00,10630000,880.00
2015-03-04,885.30,886.40,866.90,872.00,10514100,872.00
2015-03-03,886.90,893.80,882.00,884.50,8903000,884.50
2015-03-02,893.90,895.80,881.15,885.90,8537800,885.90
2015-02-27,890.90,892.72,885.10,886.60,8185300,886.60
2015-02-26,903.00,903.00,889.80,890.30,6291500,890.30
2015-02-25,909.00,910.40,899.30,902.20,6513500,902.20
2015-02-24,898.50,907.78,897.21,906.70,12028800,906.70
2015-02-23,898.90,900.00,889.30,897.50,10540000,897.50
2015-02-20,891.40,906.74,890.87,899.00,13688200,899.00
2015-02-19,874.00,894.50,873.59,891.10,13226900,891.10
2015-02-18,886.00,887.80,868.20,874.00,9192300,874.00
2015-02-17,879.00,882.40,873.60,882.40,6017900,882.40
2015-02-16,887.50,888.19,874.80,879.60,8085500,879.60
2015-02-13,896.90,897.88,882.00,890.20,12520000,890.20
2015-02-12,895.70,900.40,892.40,894.60,6651900,894.60
2015-02-11,897.20,903.60,896.80,898.70,9881100,898.70
2015-02-10,887.90,892.50,884.10,891.80,10589500,891.80
2015-02-09,905.00,905.18,885.70,890.10,14129100,890.10
2015-02-06,918.80,918.80,907.80,909.30,8192600,909.30
2015-02-05,920.20,922.20,911.10,917.00,9879100,917.00
2015-02-04,929.70,931.20,917.40,923.20,13250500,923.20
2015-02-03,934.40,939.40,929.10,930.00,9543400,930.00
2015-02-02,940.00,942.10,926.50,934.00,8303700,934.00
2015-01-30,951.00,951.00,935.50,935.50,9450100,935.50
2015-01-29,950.30,954.00,941.20,947.50,8919000,947.50
2015-01-28,944.90,951.40,932.62,951.40,9673600,951.40
2015-01-27,934.70,940.40,922.20,939.00,8353200,939.00
2015-01-26,933.50,935.10,927.30,931.80,6887900,931.80
2015-01-23,940.50,941.90,928.00,936.90,8523800,936.90
2015-01-22,934.40,942.40,924.50,935.00,8030600,935.00
2015-01-21,929.20,934.90,925.00,932.80,6970800,932.80
2015-01-20,923.60,927.70,919.90,927.30,6387800,927.30
2015-01-19,917.70,925.70,913.10,921.40,4859400,921.40
2015-01-16,909.00,918.30,903.97,916.90,6789300,916.90
2015-01-15,910.60,914.80,892.30,910.90,10938000,910.90
2015-01-14,912.40,916.20,890.89,905.00,13441600,905.00
2015-01-13,920.80,937.90,918.90,931.00,7210600,931.00
2015-01-12,923.20,929.40,913.50,920.60,3907700,920.60
2015-01-09,930.20,937.00,918.10,922.50,7630500,922.50
2015-01-08,925.70,934.50,920.40,932.40,11094800,932.40
2015-01-07,900.40,925.10,899.40,917.50,12172800,917.50
2015-01-06,911.20,912.10,896.40,896.80,21368400,896.80
2015-01-05,909.20,932.81,907.60,909.70,12507500,909.70
2015-01-02,922.70,922.70,903.70,908.30,4785600,908.30
2015-01-01,918.10,918.10,918.10,918.10,000,918.10
2014-12-31,913.60,920.60,910.30,918.10,1705100,918.10
2014-12-30,921.40,926.20,909.30,910.00,5581000,910.00
2014-12-29,933.10,933.20,914.52,922.30,6226100,922.30
2014-12-26,918.80,918.80,918.80,918.80,000,918.80
2014-12-25,918.80,918.80,918.80,918.80,000,918.80
2014-12-24,922.40,922.40,915.60,918.80,1643800,918.80
2014-12-23,918.80,922.80,913.50,917.00,7234200,917.00
2014-12-22,916.60,922.80,913.40,916.50,9807100,916.50
2014-12-19,914.00,916.00,903.00,912.00,20597300,912.00
2014-12-18,900.00,909.00,888.00,909.00,11412200,909.00
2014-12-17,876.00,891.00,871.50,886.50,12796100,886.50
2014-12-16,866.50,878.50,860.03,877.00,14595900,877.00
2014-12-15,880.00,886.47,860.43,860.50,11311700,860.50
2014-12-12,898.00,898.60,882.50,882.50,8001900,882.50
2014-12-11,908.00,913.00,900.00,900.50,16721300,900.50
2014-12-10,913.00,916.90,907.00,907.00,6624000,907.00
2014-12-09,925.00,930.00,908.05,909.50,9240400,909.50
2014-12-08,930.00,934.00,922.00,927.00,5443900,927.00
2014-12-05,933.00,934.00,925.93,930.00,6739800,930.00
2014-12-04,931.00,931.93,923.50,927.50,9666700,927.50
2014-12-03,936.50,936.90,928.50,929.50,8647400,929.50
2014-12-02,935.00,935.00,928.50,934.50,9338200,934.50
2014-12-01,928.00,936.00,926.26,930.00,8494100,930.00
2014-11-28,939.00,943.50,927.42,930.00,13086800,930.00
2014-11-27,931.00,938.00,928.50,937.00,7717400,937.00
2014-11-26,947.00,947.00,937.00,937.00,6561500,937.00
2014-11-25,941.00,948.50,939.00,942.00,8546600,942.00
2014-11-24,942.00,942.00,935.50,940.50,6888200,940.50
2014-11-21,937.50,938.00,930.50,931.50,9525500,931.50
2014-11-20,945.00,948.16,935.00,936.00,8490700,936.00
2014-11-19,961.50,965.00,954.55,960.50,8244600,945.79
2014-11-18,943.50,955.50,941.58,955.50,6248200,940.87
2014-11-17,934.00,942.50,932.00,940.00,5619000,925.60
2014-11-14,941.50,943.01,935.00,940.00,5716400,925.60
2014-11-13,940.50,943.00,933.00,941.50,10465000,927.08
2014-11-12,940.50,940.50,933.82,937.00,6718100,922.65
2014-11-11,934.50,941.75,930.00,940.00,13168100,925.60
2014-11-10,921.00,930.55,917.40,929.50,5089600,915.26
2014-11-07,920.50,922.75,913.50,919.00,5121400,904.93
2014-11-06,925.00,925.12,912.00,917.00,9258000,902.96
2014-11-05,916.50,925.25,915.00,925.00,5843900,910.83
2014-11-04,912.00,920.50,907.00,912.00,11279300,898.03
2014-11-03,924.50,925.00,910.00,914.50,6408600,900.49
2014-10-31,922.50,927.00,918.00,926.00,8760700,911.82
2014-10-30,904.50,917.00,898.00,914.00,7568200,900.00
2014-10-29,903.00,904.80,897.00,903.00,5136600,889.17
2014-10-28,898.50,901.00,895.00,900.00,9545800,886.22
2014-10-27,899.00,899.00,890.00,894.00,4381600,880.31
2014-10-24,896.50,896.50,887.00,891.00,6455800,877.35
2014-10-23,887.50,894.50,882.00,894.00,6211900,880.31
2014-10-22,876.50,888.50,869.82,885.00,9934300,871.45
2014-10-21,873.50,878.00,866.00,878.00,8036400,864.55
2014-10-20,875.00,876.95,862.04,872.50,6682400,859.14
2014-10-17,864.00,874.50,859.50,873.00,9580600,859.63
2014-10-16,876.00,878.00,853.78,864.50,14354000,851.26
2014-10-15,883.50,883.50,864.00,869.50,12109800,856.18
2014-10-14,867.50,880.50,865.50,879.00,9709300,865.54
2014-10-13,868.50,877.50,865.00,872.00,16360500,858.65
2014-10-10,874.50,880.50,870.50,870.50,7294600,857.17
2014-10-09,884.50,885.31,873.50,876.00,8130100,862.58
2014-10-08,874.50,882.47,874.00,877.00,7036600,863.57
2014-10-07,880.50,883.39,872.20,875.50,6268200,862.09
2014-10-06,886.00,888.00,879.50,881.00,5602700,867.51
2014-10-03,897.00,899.00,875.50,885.00,8245400,871.45
2014-10-02,887.50,887.50,869.50,869.50,9429800,856.18
2014-10-01,889.00,892.95,881.80,886.00,6094600,872.43
2014-09-30,891.50,894.00,885.00,888.00,7011800,874.40
2014-09-29,881.00,888.50,877.00,886.50,6028200,872.92
2014-09-26,878.00,881.30,875.50,879.00,3788200,865.54
2014-09-25,884.00,886.82,875.50,877.50,4927300,864.06
2014-09-24,881.50,888.50,877.50,882.00,6977800,868.49
2014-09-23,888.50,889.30,873.50,881.00,10123400,867.51
2014-09-22,887.50,893.00,884.62,892.00,4887200,878.34
2014-09-19,895.00,896.03,886.37,886.50,13897800,872.92
2014-09-18,888.50,889.00,882.50,888.50,7338400,874.89
2014-09-17,889.00,889.78,883.32,884.00,4675500,870.46
2014-09-16,899.00,899.00,884.00,887.00,7530900,873.42
2014-09-15,895.00,898.50,891.50,895.50,4996900,881.79
2014-09-12,903.50,907.11,895.50,897.50,6323200,883.75
2014-09-11,902.50,904.00,895.00,903.50,7147600,889.66
2014-09-10,904.50,906.91,898.00,902.50,8158000,888.68
2014-09-09,910.00,914.50,906.50,909.50,4921500,895.57
2014-09-08,911.50,915.00,908.00,914.50,4600100,900.49
2014-09-05,912.00,916.00,908.05,916.00,4004900,901.97
2014-09-04,908.50,911.50,905.50,911.00,5330500,897.05
2014-09-03,903.50,912.53,902.55,910.00,4971300,896.06
2014-09-02,905.00,906.00,891.00,902.50,7288000,888.68
2014-09-01,897.50,904.50,897.50,902.50,3038600,888.68
2014-08-29,899.00,901.50,894.50,899.00,5884900,885.23
2014-08-28,889.50,899.50,888.08,896.50,5117200,882.77
2014-08-27,890.50,893.00,882.03,888.50,7669200,874.89
2014-08-26,889.00,892.00,880.16,892.00,4990000,878.34
2014-08-25,885.00,885.00,885.00,885.00,000,871.45
2014-08-22,890.00,891.50,882.50,885.00,4434100,871.45
2014-08-21,890.00,893.50,883.00,887.50,6074000,873.91
2014-08-20,883.50,890.50,881.55,887.00,5776500,873.42
2014-08-19,882.50,882.50,871.94,881.50,4033600,868.00
2014-08-18,881.00,886.50,873.00,877.00,4991000,863.57
2014-08-15,874.00,881.91,873.00,875.00,5846200,861.60
2014-08-14,862.50,873.50,858.00,870.50,5153500,857.17
2014-08-13,862.00,862.00,852.50,861.00,5145200,847.81
2014-08-12,852.00,854.50,843.10,851.00,3876200,837.97
2014-08-11,850.50,855.50,847.70,854.00,4530100,840.92
2014-08-08,843.00,851.50,839.86,846.00,5755400,833.04
2014-08-07,843.00,850.50,838.50,847.50,5994900,834.52
2014-08-06,848.50,856.50,846.00,846.00,15893400,833.04
2014-08-05,846.50,852.10,843.00,850.00,5433600,836.98
2014-08-04,840.00,852.50,835.76,844.50,5812300,831.57
2014-08-01,854.50,856.00,837.50,840.00,7159200,827.14
2014-07-31,861.50,867.63,851.03,855.50,7402500,842.40
2014-07-30,879.00,881.00,864.00,864.50,4372400,851.26
2014-07-29,885.00,885.50,875.00,879.50,4277000,866.03
2014-07-28,872.50,879.50,863.50,879.00,4725700,865.54
2014-07-25,871.50,874.50,867.50,871.00,3944800,857.66
2014-07-24,874.00,875.50,869.00,872.50,3985100,859.14
2014-07-23,871.00,873.00,864.00,873.00,3581800,859.63
2014-07-22,870.00,872.50,867.00,869.00,3821800,855.69
2014-07-21,865.50,870.50,863.00,866.50,3249000,853.23
2014-07-18,859.00,867.50,854.50,864.00,7203000,850.77
2014-07-17,855.00,877.85,847.00,858.00,5586600,844.86
2014-07-16,857.50,861.55,853.00,858.50,3946000,845.35
2014-07-15,854.00,859.00,851.00,854.00,5200100,840.92
2014-07-14,856.50,857.50,850.55,853.00,3703000,839.94
2014-07-11,850.00,853.00,840.50,851.00,3976900,837.97
2014-07-10,843.50,850.50,843.00,847.00,4745700,834.03
2014-07-09,856.00,856.96,843.00,844.50,6932800,831.57
2014-07-08,849.50,853.50,848.00,850.00,5718800,836.98
2014-07-07,851.50,858.00,848.00,849.50,4263900,836.49
2014-07-04,851.50,853.50,844.00,850.50,4596300,837.47
2014-07-03,860.50,864.00,851.00,853.50,6638700,840.43
2014-07-02,855.50,863.50,854.00,857.00,6506200,843.88
2014-07-01,843.00,855.50,840.50,855.50,6853100,842.40
2014-06-30,836.00,845.00,836.00,840.00,6676200,827.14
2014-06-27,842.00,842.00,835.00,837.00,6157100,824.18
2014-06-26,842.50,844.00,837.50,841.50,7760000,828.61
2014-06-25,840.50,841.00,837.00,839.50,5274100,826.64
2014-06-24,848.00,849.50,838.88,843.50,5398000,830.58
2014-06-23,847.00,849.50,843.50,844.50,5561000,831.57
2014-06-20,843.50,847.00,842.00,843.50,9601700,830.58
2014-06-19,845.00,847.50,840.55,844.50,5257500,831.57
2014-06-18,842.00,845.14,836.50,842.50,5496500,829.60
2014-06-17,838.00,842.00,837.50,839.00,5517800,826.15
2014-06-16,836.50,842.00,834.03,839.50,9432800,826.64
2014-06-13,838.00,845.00,833.50,835.00,8046300,822.21
2014-06-12,832.50,862.66,831.08,838.50,8665600,825.66
2014-06-11,835.00,863.00,829.50,831.00,15151300,818.27
2014-06-10,833.50,838.50,830.50,831.00,8463400,818.27
2014-06-09,851.00,852.00,837.50,839.00,5557800,826.15
2014-06-06,834.00,850.69,831.50,848.50,10345400,835.51
2014-06-05,831.00,837.29,829.00,831.50,10357700,818.77
2014-06-04,848.00,850.50,827.50,830.50,16331000,817.78
2014-06-03,894.00,895.69,874.50,877.50,10949500,836.94
2014-06-02,894.00,897.92,890.16,896.00,4150100,854.59
2014-05-30,886.00,892.18,883.50,890.00,9100500,848.87
2014-05-29,887.00,893.00,883.50,887.00,10835100,846.00
2014-05-28,888.00,895.50,882.50,892.50,6325500,851.25
2014-05-27,886.50,894.38,885.00,889.50,6872500,848.39
2014-05-26,880.46,880.46,880.46,880.46,000,839.77
2014-05-23,880.50,882.50,872.50,880.46,4806100,839.77
2014-05-22,884.50,887.50,876.00,881.00,11348200,840.28
2014-05-21,885.00,889.00,874.50,882.50,8789200,841.71
2014-05-20,894.00,894.00,879.00,884.00,14979700,843.14
2014-05-19,876.50,890.50,874.00,889.50,12428500,848.39
2014-05-16,856.00,876.50,850.36,876.50,10671600,835.99
2014-05-15,860.00,866.00,851.50,863.50,7198600,823.59
2014-05-14,852.00,861.00,849.00,861.00,4975100,821.21
2014-05-13,854.50,855.00,844.00,851.50,5581300,812.14
2014-05-12,855.50,859.50,848.94,851.50,5987100,812.14
2014-05-09,843.50,855.50,839.00,855.00,5532500,815.48
2014-05-08,845.00,849.50,843.11,845.50,5791400,806.42
2014-05-07,841.00,846.50,839.15,844.50,6483800,805.47
2014-05-06,840.00,841.30,837.00,840.00,6801600,801.18
2014-05-05,838.50,838.50,838.50,838.50,000,799.75
2014-05-02,840.00,845.50,835.86,838.50,5723200,799.75
2014-05-01,840.50,844.72,836.50,836.50,3003800,797.84
2014-04-30,841.00,844.50,838.00,840.50,6820600,801.65
2014-04-29,835.00,840.08,831.00,840.00,5198500,801.18
2014-04-28,826.50,831.00,821.35,829.50,9644200,791.16
2014-04-25,817.50,824.00,815.50,823.50,4024800,785.44
2014-04-24,827.00,827.16,813.00,817.00,7235400,779.24
2014-04-23,829.00,832.33,823.00,823.00,6138500,784.96
2014-04-22,827.00,834.00,825.00,831.00,5874200,792.59
2014-04-21,824.00,824.00,824.00,824.00,000,785.92
2014-04-18,824.00,824.00,824.00,824.00,000,785.92
2014-04-17,827.50,830.00,823.50,824.00,5028500,785.92
2014-04-16,828.50,832.79,825.00,829.00,5241800,790.68
2014-04-15,817.50,830.50,815.10,824.00,32545500,785.92
2014-04-14,808.50,815.00,806.22,813.50,5413000,775.90
2014-04-11,817.00,817.00,809.00,809.50,7460300,772.09
2014-04-10,817.00,819.50,812.62,818.50,6206200,780.67
2014-04-09,815.00,819.50,812.50,816.50,6789800,778.76
2014-04-08,815.50,819.50,811.50,816.50,5972800,778.76
2014-04-07,815.00,821.00,813.73,817.00,6835500,779.24
2014-04-04,822.00,824.00,816.50,820.50,6287400,782.58
2014-04-03,823.00,827.00,815.50,818.00,4069500,780.19
2014-04-02,827.50,830.59,822.00,823.50,5114200,785.44
2014-04-01,825.00,828.50,820.21,828.50,8997200,790.21
2014-03-31,833.50,838.00,820.00,822.00,7970100,784.01
2014-03-28,822.00,830.42,817.47,830.00,5352300,791.64
2014-03-27,814.50,820.35,810.20,819.00,5577500,781.15
2014-03-26,819.50,821.50,813.50,816.50,5459600,778.76
2014-03-25,812.00,819.50,808.00,818.50,6036700,780.67
2014-03-24,823.50,823.50,812.50,814.00,5700300,776.38
2014-03-21,817.00,824.00,816.00,822.50,9953200,784.48
2014-03-20,823.00,825.00,815.05,818.00,8077100,780.19
2014-03-19,826.00,830.00,821.83,830.00,5866100,791.64
2014-03-18,824.00,831.00,821.00,828.50,6087700,790.21
2014-03-17,824.50,828.00,819.50,826.00,5490800,787.82
2014-03-14,823.50,827.50,819.50,824.50,6894300,786.39
2014-03-13,829.50,829.50,819.82,822.00,7515000,784.01
2014-03-12,833.00,836.50,828.00,833.00,6713500,794.50
2014-03-11,826.50,835.50,822.50,835.50,6988900,796.88
2014-03-10,822.00,828.50,815.97,824.50,5208800,786.39
2014-03-07,830.00,833.50,820.00,822.00,7445500,784.01
2014-03-06,835.00,835.50,827.50,830.50,4604600,792.12
2014-03-05,837.50,839.50,832.50,835.50,4658000,796.88
2014-03-04,832.00,838.33,829.58,837.00,5742500,798.31
2014-03-03,825.50,835.09,823.50,826.50,7597200,788.30
2014-02-28,834.50,838.15,830.50,834.50,6874000,795.93
2014-02-27,831.50,836.50,823.61,834.50,7168200,795.93
2014-02-26,833.00,833.50,824.00,830.00,5337600,791.64
2014-02-25,840.00,842.50,831.83,836.50,14352100,797.84
2014-02-24,834.50,840.00,828.58,840.00,7180800,801.18
2014-02-21,841.00,842.50,831.00,833.50,9127000,794.98
2014-02-20,827.50,837.14,822.50,836.00,6105400,797.36
2014-02-19,827.00,836.14,823.60,831.50,6853500,793.07
2014-02-18,819.50,827.50,815.00,825.00,6410700,786.87
2014-02-17,811.00,822.50,809.00,820.00,3845000,782.10
2014-02-14,814.00,815.00,809.00,812.50,4752200,774.95
2014-02-13,809.50,813.50,806.00,810.50,4849100,773.04
2014-02-12,815.50,819.00,803.17,809.50,8313900,772.09
2014-02-11,804.00,813.50,801.50,813.50,6718200,775.90
2014-02-10,793.50,800.50,790.66,800.50,5000100,763.50
2014-02-07,789.50,795.75,787.61,792.00,4875200,755.39
2014-02-06,783.00,790.50,778.74,788.50,5576800,752.06
2014-02-05,782.50,786.00,777.50,779.00,6005100,743.00
2014-02-04,790.00,794.50,782.00,782.50,7430900,746.33
2014-02-03,788.00,796.00,786.00,792.00,8051600,755.39
2014-01-31,789.50,793.56,778.00,789.00,7861100,752.53
2014-01-30,777.00,784.50,775.00,782.00,5563300,745.86
2014-01-29,784.00,790.00,774.50,777.50,8906600,741.56
2014-01-28,784.50,789.03,778.50,782.50,6244900,746.33
2014-01-27,790.50,800.00,784.00,784.00,7751800,747.76
2014-01-24,796.50,797.00,788.50,790.00,9168200,753.49
2014-01-23,799.00,809.50,794.00,797.50,6240900,760.64
2014-01-22,792.00,799.56,792.00,798.00,6083500,761.12
2014-01-21,794.50,801.50,789.69,792.00,5739500,755.39
2014-01-20,788.50,806.04,788.00,793.00,3458000,756.35
2014-01-17,784.50,794.00,783.11,788.00,6846500,751.58
2014-01-16,782.50,788.00,778.50,780.50,3872800,744.43
2014-01-15,780.50,784.92,772.00,783.00,5287400,746.81
2014-01-14,773.00,785.00,771.50,780.50,5614000,744.43
2014-01-13,782.00,782.17,774.50,777.00,4323400,741.09
2014-01-10,780.50,782.70,776.00,781.50,5202900,745.38
2014-01-09,775.00,780.50,771.50,775.00,4814800,739.18
2014-01-08,781.50,783.00,769.00,774.00,8646100,738.23
2014-01-07,786.50,788.00,782.00,783.00,3692400,746.81
2014-01-06,789.50,795.00,784.50,785.50,4590400,749.20
2014-01-03,785.50,794.00,784.00,790.50,3356300,753.96
2014-01-02,788.00,792.50,782.50,785.50,5207300,749.20
2014-01-01,788.00,788.00,788.00,788.00,000,751.58
2013-12-31,788.00,791.88,785.50,788.00,1171800,751.58
2013-12-30,793.50,797.50,781.50,786.50,3798700,750.15
2013-12-27,787.50,795.00,784.90,790.50,3828900,753.96
2013-12-26,786.50,786.50,786.50,786.50,000,750.15
2013-12-25,786.50,786.50,786.50,786.50,000,750.15
2013-12-24,781.50,788.00,781.50,786.50,793100,750.15
2013-12-23,786.50,789.50,779.50,788.50,3852600,752.06
2013-12-20,782.50,787.89,775.00,787.00,9968400,750.63
2013-12-19,775.00,787.50,772.62,787.50,7966900,751.10
2013-12-18,770.00,772.00,766.50,770.00,5892000,734.41
2013-12-17,767.00,770.50,764.00,766.00,5850300,730.60
2013-12-16,757.50,770.50,755.50,770.50,6793600,734.89
2013-12-13,748.00,757.00,742.50,756.50,6373800,721.54
2013-12-12,745.00,756.50,743.50,750.00,6805800,715.34
2013-12-11,749.00,753.50,743.00,746.00,5241600,711.52
2013-12-10,747.50,755.00,747.00,748.50,4505800,713.91
2013-12-09,751.50,753.00,745.06,750.50,4456100,715.81
2013-12-06,747.00,752.00,745.00,750.50,5030300,715.81
2013-12-05,746.50,748.88,742.50,746.00,4704800,711.52
2013-12-04,749.50,756.82,746.50,748.50,5976300,713.91
2013-12-03,770.50,773.50,762.50,764.00,4904700,713.33
2013-12-02,775.50,777.84,770.00,771.50,5959100,720.34
2013-11-29,775.50,779.50,771.50,775.00,4919100,723.60
2013-11-28,777.50,777.94,771.50,776.00,4173400,724.54
2013-11-27,777.00,783.50,772.58,775.50,4594800,724.07
2013-11-26,786.00,787.50,771.90,775.00,9674800,723.60
2013-11-25,780.00,786.00,778.11,784.50,5333800,732.47
2013-11-22,775.50,785.14,768.50,780.00,6200300,728.27
2013-11-21,770.00,777.50,753.50,773.50,6459200,722.20
2013-11-20,776.50,781.75,768.00,768.00,7044200,717.07
2013-11-19,775.00,784.50,774.00,779.50,4668000,727.80
2013-11-18,772.00,779.50,766.00,774.50,4899600,723.14
2013-11-15,779.00,781.49,773.00,774.00,4952200,722.67
2013-11-14,782.50,783.68,774.62,781.50,6456500,729.67
2013-11-13,777.00,784.14,771.50,776.50,7019300,725.00
2013-11-12,776.50,781.00,771.29,781.00,4840600,729.21
2013-11-11,774.50,780.00,771.50,778.00,4827100,726.40
2013-11-08,772.00,781.00,768.00,774.00,6909400,722.67
2013-11-07,786.00,786.00,772.50,775.50,5683000,724.07
2013-11-06,786.50,788.00,777.50,783.50,5760900,731.54
2013-11-05,783.50,789.50,777.10,788.00,5591800,735.74
2013-11-04,780.50,788.00,776.62,780.50,4814200,728.74
2013-11-01,787.00,789.50,778.50,780.50,5358600,728.74
2013-10-31,784.50,788.50,780.17,784.50,6890900,732.47
2013-10-30,788.50,792.16,783.50,786.00,4527400,733.87
2013-10-29,787.50,790.50,782.56,788.00,4074900,735.74
2013-10-28,785.00,787.00,779.00,783.50,3654800,731.54
2013-10-25,776.50,783.82,776.00,782.00,4084300,730.14
2013-10-24,780.00,782.50,777.00,779.00,4351700,727.34
2013-10-23,771.50,778.50,768.46,776.50,5880800,725.00
2013-10-22,763.00,772.50,758.00,772.00,6620500,720.80
2013-10-21,764.50,770.50,761.00,766.00,5524100,715.20
2013-10-18,755.00,761.00,749.00,760.50,6907600,710.06
2013-10-17,750.00,755.04,748.37,751.50,4363800,701.66
2013-10-16,757.00,758.00,748.00,752.00,5690400,702.13
2013-10-15,754.00,758.81,750.00,757.00,4199400,706.80
2013-10-14,749.00,756.31,749.00,750.50,3692900,700.73
2013-10-11,750.50,751.00,742.28,748.00,4535900,698.39
2013-10-10,745.00,747.50,735.00,746.50,5559600,696.99
2013-10-09,733.00,745.50,729.50,743.50,6002900,694.19
2013-10-08,742.00,745.18,734.50,735.50,8834600,686.72
2013-10-07,740.50,744.21,736.36,740.50,3518400,691.39
2013-10-04,739.50,746.50,737.00,743.50,4199100,694.19
2013-10-03,745.50,746.50,736.50,739.50,4740900,690.46
2013-10-02,729.00,746.50,725.16,743.00,6875200,693.73
2013-10-01,730.50,732.89,727.50,731.00,4034400,682.52
2013-09-30,732.50,739.11,727.45,730.50,6860800,682.05
2013-09-27,743.00,744.89,735.50,739.00,4208100,689.99
2013-09-26,740.50,746.50,735.50,743.00,6057300,693.73
2013-09-25,747.50,753.50,730.50,737.50,8246100,688.59
2013-09-24,747.50,750.00,744.00,746.50,3866600,696.99
2013-09-23,740.00,749.50,740.00,747.00,5336300,697.46
2013-09-20,757.00,767.00,756.60,758.50,13154800,708.20
2013-09-19,758.00,768.00,756.53,761.50,8553700,711.00
2013-09-18,749.00,751.00,741.00,747.50,5450000,697.93
2013-09-17,746.50,756.08,746.00,747.50,6652200,697.93
2013-09-16,744.00,750.57,741.68,746.00,4035200,696.53
2013-09-13,743.00,748.18,739.50,741.50,5067800,692.33
2013-09-12,738.50,745.06,737.00,743.00,4675600,693.73
2013-09-11,740.00,746.97,736.50,739.00,5291900,689.99
2013-09-10,740.50,744.94,735.12,737.00,5855100,688.12
2013-09-09,742.50,745.00,730.18,737.00,11384000,688.12
2013-09-06,737.00,745.50,733.97,742.00,4241700,692.79
2013-09-05,740.50,744.50,731.50,738.50,5354800,689.52
2013-09-04,748.00,748.50,735.50,737.00,5885500,688.12
2013-09-03,752.00,757.00,744.50,747.00,4700100,697.46
2013-09-02,745.50,754.50,745.50,751.50,2414700,701.66
2013-08-30,747.50,749.47,741.18,742.50,7103400,693.26
2013-08-29,742.00,753.00,739.00,747.00,4270100,697.46
2013-08-28,740.00,745.00,735.50,742.50,4510300,693.26
2013-08-27,745.00,745.50,734.61,740.00,5088100,690.92
2013-08-26,742.50,742.50,742.50,742.50,000,693.26
2013-08-23,739.00,744.75,738.00,742.50,4650000,693.26
2013-08-22,741.00,746.97,733.50,737.50,4794100,688.59
2013-08-21,744.00,744.50,738.00,740.00,7996300,690.92
2013-08-20,730.00,744.94,727.50,743.50,5568300,694.19
2013-08-19,736.00,738.88,732.50,733.50,4278300,684.86
2013-08-16,740.00,766.36,734.00,736.00,7768900,687.19
2013-08-15,750.50,754.50,738.50,740.00,7127400,690.92
2013-08-14,758.00,762.08,748.00,749.00,5120300,699.33
2013-08-13,759.50,764.50,752.50,758.50,4188600,708.20
2013-08-12,768.00,768.50,755.50,758.00,4987500,707.73
2013-08-09,772.50,774.00,766.00,768.00,3674900,717.07
2013-08-08,773.50,775.50,766.50,769.50,5737500,718.47
2013-08-07,779.00,783.00,769.50,771.50,5654500,720.34
2013-08-06,782.00,785.00,775.32,781.00,6581300,729.21
2013-08-05,785.00,791.50,779.00,780.00,3918500,728.27
2013-08-02,793.00,817.75,781.50,783.50,4224800,731.54
2013-08-01,790.00,817.11,788.00,790.50,5354700,738.08
2013-07-31,769.50,791.00,768.50,786.50,7747600,734.34
2013-07-30,766.50,779.09,765.50,769.50,5939400,718.47
2013-07-29,764.50,774.50,760.36,763.00,3926500,712.40
2013-07-26,767.00,770.78,758.50,760.50,3641000,710.06
2013-07-25,769.50,772.50,759.00,765.50,3869000,714.73
2013-07-24,768.50,773.50,762.00,769.00,6361800,718.00
2013-07-23,777.00,780.50,764.50,764.50,6697200,713.80
2013-07-22,774.00,775.03,767.89,773.50,4126500,722.20
2013-07-19,765.50,775.00,765.50,774.50,9698600,723.14
2013-07-18,752.50,768.50,752.50,764.50,6432100,713.80
2013-07-17,761.00,762.50,755.00,755.00,12002900,704.93
2013-07-16,766.00,790.86,762.00,762.00,6070300,711.47
2013-07-15,762.50,765.58,761.50,763.50,4477800,712.87
2013-07-12,762.50,764.58,759.00,760.50,3683300,710.06
2013-07-11,766.50,768.08,759.50,761.50,5885700,711.00
2013-07-10,758.50,762.00,754.00,760.00,5181700,709.60
2013-07-09,758.50,761.00,751.90,758.00,6615100,707.73
2013-07-08,753.00,756.32,749.86,755.00,5318900,704.93
2013-07-05,751.50,759.50,743.00,749.00,6366800,699.33
2013-07-04,743.50,754.00,739.50,752.00,5552300,702.13
2013-07-03,741.00,744.00,734.50,740.00,5785200,690.92
2013-07-02,747.00,748.50,737.50,746.00,5707400,696.53
2013-07-01,750.00,753.00,741.50,744.00,7324000,694.66
2013-06-28,737.00,749.00,734.00,746.00,13395400,696.53
2013-06-27,729.00,739.50,725.94,739.00,13907000,689.99
2013-06-26,719.50,729.15,717.50,726.50,10101800,678.32
2013-06-25,718.50,720.50,711.00,718.50,11382800,670.85
2013-06-24,730.00,734.00,717.00,717.50,9095000,669.92
2013-06-21,733.50,740.25,727.50,728.50,17973500,680.19
2013-06-20,746.00,747.00,727.50,730.50,11907900,682.05
2013-06-19,763.00,763.50,752.50,754.00,9692900,704.00
2013-06-18,744.50,755.91,743.50,754.50,6898700,704.46
2013-06-17,749.00,753.50,744.50,744.50,5108800,695.13
2013-06-14,746.50,748.50,740.12,746.00,5573500,696.53
2013-06-13,740.50,745.65,738.50,741.50,11021100,692.33
2013-06-12,740.00,756.00,739.50,747.50,10712600,697.93
2013-06-11,741.50,744.30,732.00,741.00,9644400,691.86
2013-06-10,742.00,749.00,738.33,743.50,9128800,694.19
2013-06-07,742.50,751.00,736.50,747.50,16720900,697.93
2013-06-06,740.00,752.50,737.18,740.00,12337800,690.92
2013-06-05,763.00,767.50,740.00,740.00,11768400,690.92
2013-06-04,785.50,792.00,779.86,790.50,8260700,713.46
2013-06-03,780.50,784.75,772.81,782.50,8281400,706.24
2013-05-31,785.00,798.50,783.50,784.50,12491300,708.05
2013-05-30,795.00,804.00,777.50,788.50,10040500,711.66
2013-05-29,833.00,834.29,789.50,797.00,19180300,719.33
2013-05-28,838.00,846.00,836.00,839.50,6297900,757.69
2013-05-27,836.00,836.00,836.00,836.00,000,754.53
2013-05-24,832.00,839.50,823.06,836.00,6968600,754.53
2013-05-23,833.50,842.50,827.00,829.50,5870900,748.66
2013-05-22,841.00,844.00,837.50,840.50,5416800,758.59
2013-05-21,846.00,846.00,835.50,843.50,8957700,761.30
2013-05-20,835.00,848.00,832.50,847.50,5157200,764.91
2013-05-17,825.00,833.59,825.00,828.50,5922900,747.76
2013-05-16,842.00,842.00,811.28,835.00,8316700,753.63
2013-05-15,845.00,849.50,839.00,844.50,4647200,762.20
2013-05-14,837.00,847.00,834.86,847.00,6835400,764.46
2013-05-13,825.00,835.84,823.25,834.50,5042200,753.18
2013-05-10,820.00,824.50,817.50,823.00,4552800,742.80
2013-05-09,816.50,822.50,813.50,821.00,3313100,740.99
2013-05-08,821.50,823.00,816.00,818.00,4611300,738.28
2013-05-07,825.50,826.00,812.62,820.00,6496700,740.09
2013-05-06,825.00,825.00,825.00,825.00,000,744.60
2013-05-03,820.00,828.00,818.18,825.00,4744200,744.60
2013-05-02,824.50,828.11,816.50,819.50,5380100,739.64
2013-05-01,822.00,826.00,815.00,825.50,2802400,745.05
2013-04-30,819.50,820.50,811.60,819.50,7046800,739.64
2013-04-29,809.50,820.10,807.50,817.00,6052700,737.38
2013-04-26,799.00,808.50,797.34,807.50,5282300,728.81
2013-04-25,805.00,806.50,794.00,800.00,7067800,722.04
2013-04-24,809.00,809.00,803.00,807.00,3915500,728.36
2013-04-23,794.00,808.50,788.50,807.50,6721800,728.81
2013-04-22,796.00,803.00,792.50,797.50,4745700,719.78
2013-04-19,791.50,795.50,785.00,795.50,6392900,717.98
2013-04-18,798.00,798.50,788.66,790.00,4871500,713.01
2013-04-17,795.00,796.46,788.00,790.00,5833000,713.01
2013-04-16,798.00,799.49,785.50,789.00,8355300,712.11
2013-04-15,792.50,803.04,792.50,803.00,5747800,724.75
2013-04-12,785.50,793.50,784.50,792.50,3897000,715.27
2013-04-11,786.00,787.36,782.00,786.50,4789000,709.85
2013-04-10,779.00,787.50,776.60,787.00,6866800,710.30
2013-04-09,790.00,790.00,776.00,777.50,8585800,701.73
2013-04-08,784.00,788.00,781.50,785.00,4445900,708.50
2013-04-05,780.00,791.27,778.50,781.00,6275800,704.89
2013-04-04,786.50,787.02,777.00,777.50,6608400,701.73
2013-04-03,780.50,784.86,780.00,783.00,6815200,706.69
2013-04-02,766.50,781.00,766.00,778.00,7182600,702.18
2013-04-01,765.00,765.00,765.00,765.00,000,690.45
2013-03-29,765.00,765.00,765.00,765.00,000,690.45
2013-03-28,753.00,770.00,752.00,765.00,8022900,690.45
2013-03-27,758.50,759.50,744.50,751.00,5889700,677.81
2013-03-26,758.50,758.50,749.56,751.00,6387400,677.81
2013-03-25,756.50,761.00,750.00,755.00,5015400,681.42
2013-03-22,745.50,757.00,744.11,753.50,8513500,680.07
2013-03-21,749.00,751.00,740.00,743.50,7164900,671.04
2013-03-20,749.50,752.50,744.00,746.50,9550000,673.75
2013-03-19,737.00,747.50,735.50,746.50,7355700,673.75
2013-03-18,729.00,741.40,718.00,735.00,8486300,663.37
2013-03-15,744.00,745.00,733.50,734.00,13142700,662.47
2013-03-14,745.00,746.00,740.00,744.00,6096900,671.50
2013-03-13,742.00,749.00,740.50,743.50,5898800,671.04
2013-03-12,735.00,744.32,732.52,741.00,7766500,668.79
2013-03-11,734.50,737.84,732.00,737.00,4973600,665.18
2013-03-08,735.50,738.50,731.00,734.50,6986700,662.92
2013-03-07,733.00,736.50,731.00,732.00,5634000,660.66
2013-03-06,735.50,736.50,730.00,732.00,4620900,660.66
2013-03-05,738.00,738.00,731.05,735.50,6039900,663.82
2013-03-04,721.50,734.50,721.50,732.50,5654700,661.12
2013-03-01,728.50,728.88,718.50,725.00,7085900,654.35
2013-02-28,726.00,735.00,724.58,729.50,12309500,658.41
2013-02-27,715.00,722.00,712.00,721.50,5834700,651.19
2013-02-26,716.00,717.50,712.50,714.50,9018400,644.87
2013-02-25,716.50,720.30,710.00,717.50,13053900,647.58
2013-02-22,709.50,716.00,708.17,715.50,5701700,645.77
2013-02-21,708.00,710.77,704.50,707.00,10348600,638.10
2013-02-20,704.00,711.10,702.50,710.00,9609800,640.81
2013-02-19,692.00,701.50,692.00,700.50,6711900,632.23
2013-02-18,683.00,694.44,681.00,692.50,7951400,625.01
2013-02-15,684.00,686.00,678.00,682.00,9749000,615.54
2013-02-14,697.00,697.50,682.00,686.50,16255000,619.60
2013-02-13,692.00,698.00,688.50,695.50,6092400,627.72
2013-02-12,691.50,693.23,685.00,691.50,7175900,624.11
2013-02-11,691.50,693.90,687.80,691.00,4432900,623.66
2013-02-08,692.50,694.00,688.50,690.00,7033900,622.76
2013-02-07,693.00,697.00,687.50,689.00,6385400,621.86
2013-02-06,700.00,701.50,691.83,695.50,6244200,627.72
2013-02-05,694.00,699.50,693.50,697.00,6152800,629.08
2013-02-04,698.50,701.50,692.00,692.50,5384900,625.01
2013-02-01,694.50,698.50,688.82,696.50,5510800,628.62
2013-01-31,694.50,698.88,690.00,691.50,7722000,624.11
2013-01-30,701.50,703.50,692.50,693.50,9624100,625.92
2013-01-29,702.50,703.00,696.01,701.50,7846800,633.14
2013-01-28,700.00,702.50,695.50,700.50,5605800,632.23
2013-01-25,693.00,700.35,692.20,700.00,8256100,631.78
2013-01-24,698.00,703.70,696.00,698.00,6313200,629.98
2013-01-23,697.50,700.50,695.50,699.00,5610800,630.88
2013-01-22,707.00,707.00,685.00,696.50,6250900,628.62
2013-01-21,686.50,696.00,685.00,695.00,4696200,627.27
2013-01-18,685.00,687.72,681.88,683.50,8334900,616.89
2013-01-17,693.50,695.24,682.50,682.50,9676200,615.99
2013-01-16,694.00,696.50,689.50,692.50,5846800,625.01
2013-01-15,685.50,696.90,682.00,695.00,6286000,627.27
2013-01-14,689.00,695.00,685.50,687.50,4193900,620.50
2013-01-11,688.50,690.50,678.50,687.00,8105100,620.05
2013-01-10,694.00,698.50,685.50,687.00,4467200,620.05
2013-01-09,690.00,692.82,683.21,689.00,7899900,621.86
2013-01-08,692.50,696.75,688.29,689.00,5412400,621.86
2013-01-07,708.00,709.86,692.00,694.00,7424600,626.37
2013-01-04,707.00,711.07,704.50,711.00,7673300,641.71
2013-01-03,707.00,709.85,704.29,706.50,4631900,637.65
2013-01-02,710.00,713.00,705.00,706.50,4442700,637.65
2013-01-01,703.00,703.00,703.00,703.00,000,634.49
2012-12-31,702.50,705.08,700.00,703.00,1537900,634.49
2012-12-28,706.00,709.00,700.50,705.00,2736500,636.30
2012-12-27,712.00,712.00,703.50,705.00,2882900,636.30
2012-12-26,710.00,710.00,710.00,710.00,000,640.81
2012-12-25,710.00,710.00,710.00,710.00,000,640.81
2012-12-24,708.50,717.00,706.08,710.00,1572900,640.81
2012-12-21,699.50,706.00,697.00,704.50,11681900,635.84
2012-12-20,709.50,712.00,701.00,702.00,6729800,633.59
2012-12-19,710.00,711.00,703.50,711.00,5236300,641.71
2012-12-18,706.00,709.25,702.00,707.00,5749700,638.10
2012-12-17,709.50,712.00,696.00,703.00,7311000,634.49
2012-12-14,720.00,721.50,707.00,708.00,9594900,639.00
2012-12-13,719.00,724.97,716.00,717.50,7352900,647.58
2012-12-12,712.00,719.50,711.00,717.00,7762700,647.13
2012-12-11,710.00,712.62,706.65,711.00,5413100,641.71
2012-12-10,706.00,709.27,703.62,706.50,4081100,637.65
2012-12-07,705.00,708.32,701.50,707.00,4124700,638.10
2012-12-06,705.50,708.50,700.00,705.00,6455900,636.30
2012-12-05,705.00,707.26,702.00,705.00,4553600,636.30
2012-12-04,701.00,708.00,700.00,702.00,5746500,633.59
2012-12-03,706.00,709.50,698.50,701.00,7569200,632.69
2012-11-30,706.50,708.00,699.50,705.00,11498000,636.30
2012-11-29,699.50,719.28,696.00,706.00,19835700,637.20
2012-11-28,697.00,701.50,693.00,698.50,5846400,630.43
2012-11-27,715.50,719.00,710.00,712.50,6204200,629.99
2012-11-26,709.00,717.00,708.00,714.00,5662300,631.31
2012-11-23,706.50,714.00,705.50,711.00,5164000,628.66
2012-11-22,704.00,708.50,702.62,707.00,4292000,625.12
2012-11-21,696.00,705.05,696.00,704.00,6478800,622.47
2012-11-20,697.00,698.00,689.00,697.00,18820700,616.28
2012-11-19,692.00,699.50,688.50,699.00,6945500,618.05
2012-11-16,689.50,694.33,687.50,688.00,6869200,608.32
2012-11-15,692.00,697.50,683.50,691.00,8404300,610.98
2012-11-14,694.50,696.50,686.50,694.00,8177600,613.63
2012-11-13,687.00,692.00,679.50,692.00,9765800,611.86
2012-11-12,691.50,692.00,686.50,687.00,6186200,607.44
2012-11-09,700.50,703.00,686.50,689.00,6702200,609.21
2012-11-08,702.50,704.25,698.50,700.00,6524200,618.93
2012-11-07,711.50,714.36,700.50,702.50,6305100,621.15
2012-11-06,707.00,714.00,705.00,709.00,6815300,626.89
2012-11-05,705.00,707.50,701.00,705.50,4019100,623.80
2012-11-02,707.50,709.50,699.90,707.50,4600400,625.57
2012-11-01,704.00,712.77,701.00,711.00,10618400,628.66
2012-10-31,705.00,710.50,703.50,706.50,6037400,624.68
2012-10-30,707.50,708.50,700.00,702.50,3932700,621.15
2012-10-29,701.50,708.50,698.00,708.00,5187100,626.01
2012-10-26,697.00,703.00,696.00,701.50,6462100,620.26
2012-10-25,701.50,703.50,699.00,700.50,6646700,619.38
2012-10-24,703.00,709.00,699.00,701.50,7758700,620.26
2012-10-23,709.00,710.00,702.50,702.50,6001000,621.15
2012-10-22,707.00,708.00,701.50,705.50,3442600,623.80
2012-10-19,703.50,707.85,701.56,707.00,4301800,625.12
2012-10-18,701.50,705.84,700.50,705.00,6474200,623.36
2012-10-17,700.00,702.00,695.05,700.50,9737800,619.38
2012-10-16,698.00,705.00,695.00,702.50,5745200,621.15
2012-10-15,692.00,697.00,690.50,694.50,2684600,614.07
2012-10-12,687.50,692.50,686.50,691.00,3993200,610.98
2012-10-11,689.00,691.50,684.50,689.00,5669700,609.21
2012-10-10,693.50,695.00,689.00,690.50,3553900,610.53
2012-10-09,697.50,699.00,690.50,692.00,4116700,611.86
2012-10-08,698.00,700.00,694.69,697.50,3543200,616.72
2012-10-05,699.00,699.50,693.50,699.00,5115100,618.05
2012-10-04,703.00,705.02,696.50,698.00,4836300,617.17
2012-10-03,694.50,701.07,692.94,701.00,6426800,619.82
2012-10-02,695.00,701.50,695.00,695.00,4734000,614.51
2012-10-01,685.00,700.50,682.50,696.00,6598000,615.40
2012-09-28,695.50,695.50,682.00,683.00,8107700,603.90
2012-09-27,702.00,704.00,691.75,693.00,9240400,612.75
2012-09-26,691.00,693.00,685.00,691.50,6025100,611.42
2012-09-25,688.00,694.00,686.50,693.50,18227100,613.19
2012-09-24,683.50,690.00,680.50,687.50,5828400,607.88
2012-09-21,685.00,689.50,683.00,686.50,19610300,607.00
2012-09-20,687.50,694.97,684.00,694.00,7270200,613.63
2012-09-19,686.50,690.10,682.50,689.50,6303700,609.65
2012-09-18,679.50,688.00,678.65,685.50,7919800,606.11
2012-09-17,683.50,698.27,677.00,679.00,6163800,600.37
2012-09-14,690.00,691.00,681.50,684.50,8768200,605.23
2012-09-13,678.50,686.00,678.00,685.50,6495500,606.11
2012-09-12,680.50,681.50,675.50,678.50,4307900,599.92
2012-09-11,679.50,682.50,674.50,678.00,11037200,599.48
2012-09-10,689.00,692.18,680.50,681.00,8948000,602.13
2012-09-07,700.50,700.50,687.00,692.50,6916500,612.30
2012-09-06,691.50,699.50,688.33,699.50,7475100,618.49
2012-09-05,687.50,692.00,684.50,690.50,6247500,610.53
2012-09-04,689.00,690.10,684.00,686.50,3985300,607.00
2012-09-03,685.50,690.00,683.50,687.50,2540900,607.88
2012-08-31,692.00,692.00,683.50,683.50,6661000,604.35
2012-08-30,687.50,697.00,687.00,693.00,4105700,612.75
2012-08-29,690.50,695.00,686.50,689.50,3789200,609.65
2012-08-28,692.50,695.50,686.50,689.00,3609600,609.21
2012-08-27,690.50,690.50,690.50,690.50,000,610.53
2012-08-24,687.00,691.54,685.50,690.50,4373400,610.53
2012-08-23,696.00,696.00,684.00,686.00,15030200,606.56
2012-08-22,695.50,699.50,692.32,693.50,7094300,613.19
2012-08-21,701.50,703.00,697.00,697.50,6599000,616.72
2012-08-20,703.50,706.13,697.50,700.50,6017300,619.38
2012-08-17,701.50,706.00,700.00,703.50,6548800,622.03
2012-08-16,698.00,700.55,695.50,699.00,5368600,618.05
2012-08-15,699.50,700.50,694.50,696.50,5812200,615.84
2012-08-14,696.00,702.00,694.00,699.50,10566800,618.49
2012-08-13,689.00,693.00,686.12,692.50,5557100,612.30
2012-08-10,688.00,689.97,683.50,688.00,4642300,608.32
2012-08-09,689.00,694.00,683.50,688.50,6374200,608.77
2012-08-08,683.50,690.60,681.50,690.50,7139400,610.53
2012-08-07,678.50,685.09,677.00,685.00,5833200,605.67
2012-08-06,674.50,682.50,670.50,679.00,5067100,600.37
2012-08-03,672.50,678.50,667.50,677.50,6976400,599.04
2012-08-02,669.50,675.50,666.00,669.50,7108300,591.97
2012-08-01,666.00,669.00,661.00,665.50,5026400,588.43
2012-07-31,669.00,673.50,662.50,662.50,7705500,585.78
2012-07-30,664.00,668.57,662.00,668.50,4953700,591.08
2012-07-27,657.50,662.75,653.50,661.50,8630300,584.89
2012-07-26,650.00,661.50,646.50,657.00,13866600,580.91
2012-07-25,640.00,649.50,635.56,648.50,6491500,573.40
2012-07-24,648.50,653.00,640.00,641.00,8128400,566.77
2012-07-23,652.00,653.50,643.00,645.00,13040800,570.30
2012-07-20,664.00,665.80,651.00,654.00,18507800,578.26
2012-07-19,667.00,670.42,661.00,666.00,7931000,588.87
2012-07-18,664.00,670.65,651.10,670.50,8886500,592.85
2012-07-17,676.50,678.50,660.00,662.00,20451600,585.34
2012-07-16,682.00,682.57,675.25,682.50,20135500,603.46
2012-07-13,687.50,695.36,683.00,693.00,6908000,612.75
2012-07-12,690.50,692.00,686.50,689.00,5918000,609.21
2012-07-11,683.00,691.07,679.10,691.00,5185800,610.98
2012-07-10,684.00,685.00,678.00,683.00,7284300,603.90
2012-07-09,688.00,689.42,679.50,683.00,5416100,603.90
2012-07-06,683.00,687.36,681.00,685.50,4644300,606.11
2012-07-05,681.00,684.00,677.00,683.50,7496000,604.35
2012-07-04,681.00,683.41,677.50,682.50,3744600,603.46
2012-07-03,681.00,685.50,676.50,679.50,6524900,600.81
2012-07-02,678.00,681.50,673.11,681.00,5611500,602.13
2012-06-29,680.00,681.00,670.50,675.50,8755500,597.27
2012-06-28,667.50,673.57,666.00,673.50,6518000,595.50
2012-06-27,662.50,667.50,659.50,667.00,5747600,589.76
2012-06-26,662.00,663.89,659.00,660.50,5191400,584.01
2012-06-25,656.50,662.00,655.00,661.00,6411300,584.45
2012-06-22,655.00,659.00,652.00,658.50,5778000,582.24
2012-06-21,656.50,660.00,654.05,657.00,6738500,580.91
2012-06-20,654.00,659.88,650.00,656.50,5425700,580.47
2012-06-19,654.50,656.00,649.00,655.00,7206700,579.15
2012-06-18,654.50,655.00,645.50,653.50,5326400,577.82
2012-06-15,660.00,662.00,645.00,649.50,20499700,574.28
2012-06-14,657.50,662.00,655.50,660.00,4883700,583.57
2012-06-13,659.50,661.50,654.50,657.00,7665400,580.91
2012-06-12,660.00,663.00,655.00,657.50,10742900,581.36
2012-06-11,669.00,669.00,656.00,659.50,6180700,583.12
2012-06-08,654.00,664.50,653.50,662.00,7985400,585.34
2012-06-07,656.00,656.00,649.00,653.50,8160100,577.82
2012-06-06,647.00,659.65,647.00,652.00,10594100,576.49
2012-06-05,650.00,650.00,650.00,650.00,000,574.72
2012-06-04,650.00,650.00,650.00,650.00,000,574.72
2012-06-01,651.50,655.81,646.50,650.00,10701400,574.72
2012-05-31,651.50,656.00,647.50,650.00,9922900,574.72
2012-05-30,656.00,678.00,648.00,650.00,10097000,574.72
2012-05-29,679.50,682.28,650.90,680.50,9227100,576.79
2012-05-28,688.00,689.50,676.00,678.50,3947000,575.09
2012-05-25,673.00,686.00,672.50,684.50,6750600,580.18
2012-05-24,671.50,675.50,665.00,672.00,6404700,569.58
2012-05-23,668.50,675.50,667.50,667.50,16182600,565.77
2012-05-22,670.00,673.50,665.50,669.50,5535200,567.46
2012-05-21,664.50,671.50,661.50,669.00,4453000,567.04
2012-05-18,674.50,679.50,664.00,666.50,7760700,564.92
2012-05-17,668.00,677.50,661.00,675.00,7085500,572.13
2012-05-16,665.00,670.00,659.50,665.50,6141100,564.07
2012-05-15,674.50,676.00,664.50,669.00,6560700,567.04
2012-05-14,680.00,681.33,668.50,673.00,9353100,570.43
2012-05-11,671.00,684.00,670.19,682.50,5441200,578.48
2012-05-10,675.00,676.50,666.75,670.00,5704000,567.89
2012-05-09,671.00,677.00,666.54,672.50,5880600,570.01
2012-05-08,668.50,679.50,667.50,670.00,9246500,567.89
2012-05-07,667.50,667.50,667.50,667.50,000,565.77
2012-05-04,669.00,674.50,663.50,667.50,6118400,565.77
2012-05-03,670.00,673.08,666.50,669.50,4633300,567.46
2012-05-02,670.00,670.50,662.50,668.00,4942300,566.19
2012-05-01,668.00,668.00,660.00,668.00,3607400,566.19
2012-04-30,664.00,667.00,654.00,665.50,5165400,564.07
2012-04-27,664.00,666.50,658.00,663.00,4117600,561.96
2012-04-26,669.00,669.00,655.00,663.50,6314200,562.38
2012-04-25,671.00,674.50,663.00,666.50,7568600,564.92
2012-04-24,656.00,669.00,656.00,667.50,7902900,565.77
2012-04-23,654.00,655.50,648.00,653.00,4364800,553.48
2012-04-20,648.00,655.00,646.50,655.00,5875300,555.17
2012-04-19,650.50,653.50,645.50,648.00,4773200,549.24
2012-04-18,649.50,652.87,641.00,648.50,4952700,549.67
2012-04-17,646.50,651.00,644.00,650.00,5434000,550.94
2012-04-16,640.50,651.00,634.00,645.50,4808500,547.12
2012-04-13,646.50,647.00,638.50,642.50,6733400,544.58
2012-04-12,640.00,648.50,635.50,647.00,8383600,548.39
2012-04-11,630.00,642.50,628.50,640.50,14109600,542.88
2012-04-10,631.00,639.50,627.00,633.00,8793100,536.53
2012-04-09,634.50,634.50,634.50,634.50,000,537.80
2012-04-06,634.50,634.50,634.50,634.50,000,537.80
2012-04-05,633.00,635.00,627.50,634.50,6808200,537.80
2012-04-04,641.00,641.50,632.00,634.50,8624800,537.80
2012-04-03,644.50,646.46,639.00,640.00,6023100,542.46
2012-04-02,634.50,643.50,629.50,643.50,6800600,545.43
2012-03-30,626.50,635.79,622.50,630.50,7276700,534.41
2012-03-29,631.50,633.50,624.50,626.00,6932300,530.59
2012-03-28,632.50,639.36,630.12,631.00,5625200,534.83
2012-03-27,641.50,642.00,630.50,631.00,6978100,534.83
2012-03-26,639.00,643.00,637.62,641.50,4284100,543.73
2012-03-23,637.50,641.06,636.50,637.00,6457200,539.92
2012-03-22,633.50,641.82,631.50,638.00,6430100,540.77
2012-03-21,631.00,637.50,628.71,636.00,5848400,539.07
2012-03-20,636.50,640.00,629.50,631.00,10137000,534.83
2012-03-19,640.00,641.00,629.50,632.00,6324900,535.68
2012-03-16,650.50,656.00,642.00,644.00,12300000,545.85
2012-03-15,659.50,659.50,647.00,649.50,6566400,550.51
2012-03-14,659.50,660.50,655.00,659.00,6258400,558.56
2012-03-13,656.50,658.18,652.00,657.00,4359200,556.87
2012-03-12,648.00,655.50,644.50,654.50,4786000,554.75
2012-03-09,643.50,650.50,641.00,650.50,4903500,551.36
2012-03-08,648.00,650.00,642.50,644.00,4563900,545.85
2012-03-07,647.00,652.50,644.50,645.50,6582600,547.12
2012-03-06,646.50,657.50,646.50,649.00,8094800,550.09
2012-03-05,643.50,651.36,639.60,649.00,5737600,550.09
2012-03-02,647.50,651.50,644.00,647.00,5752400,548.39
2012-03-01,644.00,647.00,638.50,645.00,5614300,546.70
2012-02-29,641.50,645.50,639.50,641.50,9222100,543.73
2012-02-28,648.50,649.00,640.00,641.50,5660600,543.73
2012-02-27,643.50,647.00,638.00,646.50,4209300,547.97
2012-02-24,648.50,651.50,642.50,645.50,4698500,547.12
2012-02-23,646.50,650.86,643.50,647.00,5712500,548.39
2012-02-22,643.50,647.50,640.50,646.00,4793000,547.55
2012-02-21,643.50,645.00,638.50,643.50,4855400,545.43
2012-02-20,646.00,646.50,639.50,644.50,3412500,546.27
2012-02-17,649.50,649.50,643.00,645.00,6034400,546.70
2012-02-16,639.50,648.50,637.62,647.00,5326700,548.39
2012-02-15,643.50,645.00,638.00,640.00,5607500,542.46
2012-02-14,636.50,641.50,633.50,641.50,6671200,543.73
2012-02-13,636.00,641.00,632.68,639.00,4600500,541.61
2012-02-10,620.00,634.50,620.00,632.50,9628800,536.10
2012-02-09,646.00,648.50,639.50,640.00,8640800,542.46
2012-02-08,642.50,649.00,641.00,647.00,14421200,548.39
2012-02-07,639.50,645.00,637.00,644.00,7474000,545.85
2012-02-06,639.50,645.00,635.00,637.00,4949200,539.92
2012-02-03,625.00,642.50,624.50,641.50,8667200,543.73
2012-02-02,635.00,636.00,623.50,625.00,10996600,529.75
2012-02-01,638.00,647.00,632.00,634.00,11452100,537.37
2012-01-31,616.00,632.00,615.00,632.00,14891900,535.68
2012-01-30,612.00,615.00,609.50,613.50,6948200,520.00
2012-01-27,619.00,621.50,610.00,610.50,7634000,517.46
2012-01-26,620.50,623.50,614.94,618.50,7010400,524.24
2012-01-25,625.50,625.50,618.00,619.00,5092700,524.66
2012-01-24,613.00,625.50,611.50,622.00,6479800,527.20
2012-01-23,620.00,620.00,612.00,614.00,6344300,520.42
2012-01-20,621.00,621.00,614.50,618.50,6228400,524.24
2012-01-19,624.50,625.40,616.50,617.50,6882600,523.39
2012-01-18,631.00,632.00,618.36,623.50,7292600,528.48
2012-01-17,634.00,635.50,624.50,629.50,4514200,533.56
2012-01-16,625.00,632.00,622.81,628.50,2899200,532.71
2012-01-13,636.00,636.00,621.50,625.00,6725100,529.75
2012-01-12,631.50,639.00,630.50,630.50,6786600,534.41
2012-01-11,630.00,634.50,626.00,630.50,7358300,534.41
2012-01-10,628.00,636.00,624.00,631.50,11301800,535.26
2012-01-09,614.50,624.00,608.00,624.00,9830700,528.90
2012-01-06,615.00,618.50,605.50,609.50,6707600,516.61
2012-01-05,632.00,632.50,611.00,613.00,10409000,519.58
2012-01-04,632.00,636.50,629.50,630.00,6744400,533.98
2012-01-03,632.00,635.00,623.50,631.50,7255700,535.26
2012-01-02,625.00,625.00,625.00,625.00,000,529.75
2011-12-30,630.50,630.87,618.50,625.00,1774800,529.75
2011-12-29,621.00,627.50,614.50,627.50,2833400,531.87
2011-12-28,630.00,630.00,619.50,619.50,4852100,525.08
2011-12-27,618.00,618.00,618.00,618.00,000,523.81
2011-12-26,618.00,618.00,618.00,618.00,000,523.81
2011-12-23,610.50,618.00,608.00,618.00,3097800,523.81
2011-12-22,598.00,604.12,596.00,603.00,5348400,511.10
2011-12-21,609.00,610.35,590.00,597.50,9659800,506.44
2011-12-20,607.00,608.00,601.50,607.00,6652900,514.49
2011-12-19,609.50,612.50,604.58,607.50,5057400,514.91
2011-12-16,610.50,617.50,610.50,613.50,13841500,520.00
2011-12-15,607.00,613.50,606.75,612.00,6653800,518.73
2011-12-14,603.50,619.84,601.00,605.50,7607400,513.22
2011-12-13,606.50,611.00,604.00,606.50,6368800,514.07
2011-12-12,605.50,613.00,604.00,604.50,6156000,512.37
2011-12-09,608.50,612.50,603.50,605.50,6285500,513.22
2011-12-08,612.00,615.50,609.00,610.00,7765700,517.03
2011-12-07,609.50,613.33,606.50,609.50,11869800,516.61
2011-12-06,603.50,606.77,598.50,604.50,11260700,512.37
2011-12-05,611.50,624.14,602.50,605.00,13571900,512.79
2011-12-02,632.00,634.00,605.29,607.50,17085800,514.91
2011-12-01,625.50,634.00,625.00,627.50,10384800,531.87
2011-11-30,624.50,630.42,616.00,624.50,17449800,529.32
2011-11-29,637.00,641.00,629.50,641.00,6762200,530.19
2011-11-28,635.00,639.78,620.00,639.00,6569100,528.53
2011-11-25,619.00,635.79,623.50,631.50,5627200,522.33
2011-11-24,633.00,634.25,619.00,620.00,7225700,512.82
2011-11-23,631.50,638.50,628.50,632.00,6403800,522.75
2011-11-22,631.00,639.28,629.25,636.50,5726200,526.47
2011-11-21,639.50,635.59,617.00,629.00,6923100,520.26
2011-11-18,638.00,646.55,634.75,642.00,9435700,531.02
2011-11-17,634.00,642.28,601.50,641.50,9343400,530.60
2011-11-16,627.50,635.05,620.62,626.50,5914400,518.20
2011-11-15,621.00,633.50,620.19,629.00,4231800,520.26
2011-11-14,630.50,631.50,619.94,624.50,4513100,516.54
2011-11-11,611.50,631.00,610.06,629.00,6818200,520.26
2011-11-10,611.50,623.00,610.50,612.00,5861700,506.20
2011-11-09,623.50,627.50,616.00,618.50,5264300,511.58
2011-11-08,622.50,626.22,619.50,621.50,4831700,514.06
2011-11-07,621.50,627.00,615.50,622.50,5439300,514.89
2011-11-04,628.50,632.50,622.50,622.50,5740900,514.89
2011-11-03,619.50,632.50,617.50,626.50,5979700,518.20
2011-11-02,619.50,624.00,608.50,623.50,8370100,515.71
2011-11-01,614.50,619.50,609.00,616.00,9898000,509.51
2011-10-31,622.50,630.50,617.50,617.50,7105500,510.75
2011-10-28,627.50,630.03,621.00,622.50,5606300,514.89
2011-10-27,653.50,653.50,623.00,627.50,14552100,519.02
2011-10-26,634.00,640.69,633.19,640.00,7946600,529.36
2011-10-25,629.50,635.50,626.00,634.00,8538800,524.40
2011-10-24,637.00,639.50,628.50,629.50,6673500,520.68
2011-10-21,638.50,640.50,633.00,636.00,6605500,526.05
2011-10-20,635.50,640.72,632.50,638.00,5288100,527.71
2011-10-19,641.00,643.00,632.00,636.50,5869300,526.47
2011-10-18,635.50,640.50,633.00,639.00,4734200,528.53
2011-10-17,634.50,640.50,634.50,638.00,6038700,527.71
2011-10-14,635.00,638.60,630.00,632.50,6231400,523.16
2011-10-13,630.00,635.00,624.50,635.00,6302800,525.23
2011-10-12,637.00,641.00,629.00,631.50,6967800,522.33
2011-10-11,640.50,641.00,634.00,640.00,5953100,529.36
2011-10-10,652.50,653.00,641.00,646.00,4948500,534.32
2011-10-07,642.00,653.00,640.00,649.50,7664100,537.22
2011-10-06,628.00,641.16,626.50,641.00,7975400,530.19
2011-10-05,631.50,635.83,622.00,627.00,7652500,518.61
2011-10-04,637.00,638.50,620.00,624.50,8998400,516.54
2011-10-03,626.50,643.00,622.00,640.00,8793200,529.36
2011-09-30,638.00,641.00,628.00,638.50,8801400,528.12
2011-09-29,628.50,641.00,625.50,640.00,7363500,529.36
2011-09-28,626.00,632.50,623.50,629.00,7411600,520.26
2011-09-27,634.00,634.00,619.00,629.00,8302100,520.26
2011-09-26,622.00,633.50,618.00,623.50,8120600,515.71
2011-09-23,635.00,638.05,623.00,627.00,5972400,518.61
2011-09-22,640.00,642.00,623.00,631.00,11471100,521.92
2011-09-21,638.00,650.59,633.50,647.00,9332600,535.15
2011-09-20,624.00,639.00,622.50,638.50,5173900,528.12
2011-09-19,615.00,629.50,612.50,626.00,8155500,517.78
2011-09-16,624.50,632.00,620.44,620.50,26543000,513.23
2011-09-15,628.50,634.50,611.00,619.50,12789700,512.41
2011-09-14,617.00,627.00,614.00,625.00,7788200,516.96
2011-09-13,610.00,619.00,602.00,619.00,8382900,511.99
2011-09-12,611.00,621.00,606.50,616.00,6598200,509.51
2011-09-09,626.50,633.41,620.00,622.00,5070700,514.47
2011-09-08,633.00,634.00,620.00,629.50,5303500,520.68
2011-09-07,624.00,633.06,622.00,632.50,6489600,523.16
2011-09-06,609.00,619.50,605.50,615.00,7440700,508.68
2011-09-05,612.00,617.50,607.00,609.00,5657600,503.72
2011-09-02,619.50,628.50,617.50,619.00,5215200,511.99
2011-09-01,622.50,626.50,618.00,623.00,8477900,515.30
2011-08-31,614.00,621.13,609.00,621.00,7540900,513.65
2011-08-30,619.50,625.00,314.90,613.00,7197200,507.03
2011-08-26,591.00,604.36,585.00,602.00,7716700,497.93
2011-08-25,613.50,614.00,589.00,589.50,7747500,487.59
2011-08-24,599.00,613.00,270.50,611.00,10496900,505.38
2011-08-23,604.50,605.00,593.50,596.50,6106700,493.38
2011-08-22,589.00,603.50,587.50,600.50,6032100,496.69
2011-08-19,589.00,600.50,576.50,590.50,9998700,488.42
2011-08-18,598.00,603.00,581.50,590.00,8176500,488.01
2011-08-17,599.00,604.50,593.00,604.00,5865400,499.59
2011-08-16,591.50,603.00,591.50,600.00,7376600,496.28
2011-08-15,597.00,600.00,591.00,599.00,4083200,495.45
2011-08-12,580.00,594.46,570.00,594.00,7143900,491.31
2011-08-11,591.00,591.00,557.00,579.00,11390600,478.91
2011-08-10,583.00,586.94,565.00,569.00,14059800,470.64
2011-08-09,574.50,574.50,545.50,571.50,18484400,472.70
2011-08-08,584.00,593.00,572.50,575.50,11718800,476.01
2011-08-05,589.50,596.50,580.50,587.50,13092000,485.94
2011-08-04,613.50,616.00,599.50,599.50,10410700,495.86
2011-08-03,600.00,614.58,599.00,609.50,13519600,504.13
2011-08-02,589.00,604.50,587.50,602.50,10775500,498.34
2011-08-01,601.50,603.50,590.50,590.50,6528500,488.42
2011-07-29,599.50,602.00,592.50,597.00,7042200,493.80
2011-07-28,604.50,609.88,602.00,604.00,3437200,499.59
2011-07-27,607.00,612.50,604.00,606.50,7063900,501.65
2011-07-26,609.00,615.00,606.64,610.00,6284800,504.55
2011-07-25,606.00,618.68,606.00,608.50,7131900,503.31
2011-07-22,604.00,611.00,601.00,610.00,7714300,504.55
2011-07-21,601.00,602.50,595.00,602.00,6808200,497.93
2011-07-20,596.50,600.50,592.50,600.50,46345000,496.69
2011-07-19,600.50,600.50,594.00,594.50,8809900,491.73
2011-07-18,599.50,602.50,596.00,598.50,6537600,495.04
2011-07-15,603.50,607.50,601.00,603.50,6946000,499.17
2011-07-14,606.00,608.00,603.50,604.50,4474300,500.00
2011-07-13,606.00,611.00,601.50,610.00,5203800,504.55
2011-07-12,604.50,609.00,601.50,606.00,8117400,501.24
2011-07-11,612.50,619.00,608.50,611.50,6582800,505.79
2011-07-08,619.50,620.00,609.00,614.00,5625500,507.86
2011-07-07,618.00,619.00,613.00,617.50,4942200,510.75
2011-07-06,616.00,617.00,613.00,615.50,6233500,509.10
2011-07-05,612.50,616.00,611.00,614.00,4987400,507.86
2011-07-04,617.00,617.50,613.50,614.50,3033100,508.27
2011-07-01,617.50,618.00,610.50,615.50,8648700,509.10
2011-06-30,610.50,613.50,601.71,612.50,7017200,506.62
2011-06-29,598.00,608.00,597.00,608.00,8803400,502.89
2011-06-28,597.00,600.00,593.00,595.00,7438000,492.14
2011-06-27,589.50,596.77,589.50,595.50,5203300,492.55
2011-06-24,591.00,593.00,587.50,591.00,6115800,488.83
2011-06-23,592.00,594.50,586.00,586.00,6477700,484.70
2011-06-22,591.50,593.00,588.50,592.00,6105900,489.66
2011-06-21,588.00,592.02,585.50,590.50,7173200,488.42
2011-06-20,586.50,588.00,581.50,585.00,6148400,483.87
2011-06-17,586.00,590.00,584.00,589.00,11370800,487.18
2011-06-16,591.50,593.00,587.50,589.00,8727900,487.18
2011-06-15,593.50,598.50,590.50,590.50,6165600,488.42
2011-06-14,597.00,598.00,593.00,594.00,7717400,491.31
2011-06-13,593.00,598.00,590.00,594.50,4560200,491.73
2011-06-10,602.00,602.00,591.00,591.00,7390900,488.83
2011-06-09,595.50,601.78,593.50,600.50,5548600,496.69
2011-06-08,593.50,595.50,589.50,594.50,5803600,491.73
2011-06-07,588.00,597.00,587.50,593.50,8204600,490.90
2011-06-06,593.00,594.50,588.50,589.50,4933000,487.59
2011-06-03,594.50,595.50,586.00,593.00,7886300,490.49
2011-06-02,593.00,597.50,590.50,592.00,16589000,489.66
2011-06-01,607.00,607.00,596.00,596.00,8086300,492.97
2011-05-31,624.00,631.20,622.00,626.00,13337900,496.21
2011-05-27,620.00,621.50,616.50,619.50,10831300,491.06
2011-05-26,619.00,619.50,614.00,616.00,6998400,488.29
2011-05-25,619.00,622.43,614.50,617.00,8258500,489.08
2011-05-24,624.00,629.00,623.50,624.50,3894400,495.02
2011-05-23,625.00,633.00,622.50,623.00,9441700,493.83
2011-05-20,624.50,635.50,622.50,632.50,9246000,501.36
2011-05-19,618.00,631.50,614.50,622.50,11146300,493.44
2011-05-18,617.50,621.00,612.00,614.50,5649200,487.10
2011-05-17,617.00,622.00,615.50,615.50,8661200,487.89
2011-05-16,616.50,619.50,609.50,616.00,6948900,488.29
2011-05-13,631.00,633.00,618.05,619.50,6496300,491.06
2011-05-12,625.00,629.06,619.50,629.00,5515800,498.59
2011-05-11,632.00,633.00,622.50,627.50,6660800,497.40
2011-05-10,616.00,630.00,615.00,629.50,11871700,498.99
2011-05-09,613.00,618.75,607.00,614.50,5962800,487.10
2011-05-06,610.50,615.00,607.50,615.00,4724600,487.49
2011-05-05,614.50,616.50,608.03,610.00,4452600,483.53
2011-05-04,630.00,639.00,611.00,612.00,10383500,485.12
2011-05-03,613.50,618.00,608.50,616.50,5841700,488.68
2011-04-28,612.50,617.42,611.00,614.00,6205600,486.70
2011-04-27,608.50,613.50,607.00,609.00,3876400,482.74
2011-04-26,601.00,607.50,599.50,607.00,3950600,481.15
2011-04-21,605.00,605.06,599.00,602.00,3361300,477.19
2011-04-20,595.50,604.76,595.50,603.50,4815300,478.38
2011-04-19,591.50,596.50,590.00,592.50,5496700,469.66
2011-04-18,603.50,604.00,589.00,589.00,6406200,466.88
2011-04-15,597.00,605.00,596.00,603.50,6961800,478.38
2011-04-14,599.00,604.00,590.56,595.50,6273900,472.04
2011-04-13,590.50,601.01,588.00,599.00,8475500,474.81
2011-04-12,590.50,594.50,584.50,586.00,5349100,464.51
2011-04-11,586.00,592.00,583.50,590.00,4572800,467.68
2011-04-08,593.00,594.50,588.00,589.50,5584100,467.28
2011-04-07,590.50,598.50,589.00,590.00,6788000,467.68
2011-04-06,592.50,593.00,587.50,590.00,5087500,467.68
2011-04-05,595.00,596.00,587.08,589.00,7336200,466.88
2011-04-04,601.00,603.00,597.50,600.00,4625500,475.60
2011-04-01,597.00,598.90,593.50,597.50,4469400,473.62
2011-03-31,597.50,598.31,594.00,594.00,7440800,470.85
2011-03-30,594.50,595.50,590.00,595.50,7143700,472.04
2011-03-29,593.00,594.50,588.00,594.50,6441000,471.24
2011-03-28,591.50,594.89,589.50,592.00,5306000,469.26
2011-03-25,591.50,592.00,586.50,589.50,6399700,467.28
2011-03-24,583.00,591.50,582.00,589.50,7519700,467.28
2011-03-23,582.50,586.00,579.50,585.00,7851600,463.71
2011-03-22,573.00,586.50,573.00,585.50,9097600,464.11
2011-03-21,581.00,581.00,561.96,578.00,12378200,458.16
2011-03-18,565.00,577.50,560.00,577.00,22455200,457.37
2011-03-17,548.50,553.00,543.84,552.50,5912200,437.95
2011-03-16,549.00,551.50,543.50,544.00,16612400,431.21
2011-03-15,549.00,557.00,541.50,543.50,24430700,430.82
2011-03-14,567.50,570.00,552.50,555.50,11814800,440.33
2011-03-11,576.50,580.24,569.00,569.00,7213900,451.03
2011-03-10,577.50,583.50,576.00,580.00,7614000,459.75
2011-03-09,574.50,580.05,572.00,578.50,6469700,458.56
2011-03-08,573.00,575.00,569.00,573.00,3964900,454.20
2011-03-07,572.00,576.50,570.00,573.50,5631400,454.60
2011-03-04,570.50,575.50,569.00,572.00,4709800,453.41
2011-03-03,570.00,574.50,567.00,571.50,4610500,453.01
2011-03-02,564.50,569.00,564.00,567.50,7512600,449.84
2011-03-01,574.00,574.50,562.00,565.00,6352500,447.86
2011-02-28,567.50,573.75,564.50,571.00,5641000,452.62
2011-02-25,569.00,571.20,565.00,570.50,4172700,452.22
2011-02-24,558.00,566.00,554.50,566.00,8827900,448.65
2011-02-23,567.00,568.00,559.50,562.00,19126600,445.48
2011-02-22,565.50,566.50,559.11,563.00,4540800,446.27
2011-02-21,573.50,575.99,565.50,566.50,5238600,449.05
2011-02-18,570.50,575.50,568.09,574.50,5822600,455.39
2011-02-17,569.50,572.00,564.50,572.00,7124300,453.41
2011-02-16,567.50,569.00,564.38,568.50,5293500,450.63
2011-02-15,571.50,573.50,563.00,564.50,5952100,447.46
2011-02-14,575.00,575.00,561.00,572.50,451800,453.80
2011-02-11,568.00,573.00,565.00,572.50,11848600,453.80
2011-02-10,564.00,565.50,560.00,565.00,10396400,447.86
2011-02-09,555.00,562.50,553.00,561.00,15470500,444.69
2011-02-08,552.00,553.50,547.00,553.00,5071600,438.35
2011-02-07,552.50,556.50,547.00,552.00,5856800,437.55
2011-02-04,550.00,552.00,547.00,549.50,14354100,435.57
2011-02-03,548.00,549.50,533.00,546.00,13621600,432.80
2011-02-02,560.50,561.00,545.50,548.50,13118600,434.78
2011-02-01,556.00,562.00,556.00,560.00,11264400,443.90
2011-01-31,546.50,564.00,541.50,552.50,20370100,437.95
2011-01-28,547.50,555.50,544.00,546.00,12713300,432.80
2011-01-27,547.00,549.00,542.00,546.00,7798400,432.80
2011-01-26,548.00,553.00,545.00,546.50,7774800,433.20
2011-01-25,554.00,555.50,543.50,547.00,11529900,433.59
2011-01-24,544.50,552.00,541.50,551.50,11003500,437.16
2011-01-21,542.00,542.00,542.00,542.00,14490000,429.63
2011-01-20,544.00,544.00,534.50,539.00,11672400,427.25
2011-01-19,541.00,542.00,527.00,531.00,11473700,420.91
2011-01-18,532.00,540.50,532.00,540.50,7034000,428.44
2011-01-17,531.50,536.50,530.00,532.00,7101000,421.70
2011-01-14,533.00,536.50,527.50,531.00,11836800,420.91
2011-01-13,540.00,540.00,521.50,530.00,23054500,420.12
2011-01-12,550.50,554.00,537.50,539.00,16339600,427.25
2011-01-11,565.00,565.00,551.50,551.50,10204300,437.16
2011-01-10,570.00,571.50,564.00,565.00,5818700,447.86
2011-01-07,581.00,581.00,574.00,576.50,8647100,456.98
2011-01-06,580.50,583.50,576.00,579.50,8164300,459.35
2011-01-05,568.00,579.00,562.50,579.00,10430500,458.96
2011-01-04,570.00,570.00,559.50,568.00,9376200,450.24
2010-12-31,565.00,567.50,552.00,553.00,2558200,438.35
2010-12-30,568.00,570.50,562.50,564.50,2150100,447.46
2010-12-29,568.50,573.50,565.50,567.50,2392200,449.84
2010-12-27,566.50,566.50,566.50,566.50,000,449.05
2010-12-24,570.00,570.00,565.50,566.50,617500,449.05
2010-12-23,577.00,577.50,569.50,569.50,3361400,451.43
2010-12-22,590.00,590.00,565.00,573.50,9600700,454.60
2010-12-21,568.50,571.50,558.00,564.00,7610100,447.07
2010-12-20,560.00,563.50,555.00,563.00,9411700,446.27
2010-12-17,557.00,557.00,551.00,552.00,11387900,437.55
2010-12-16,554.00,554.00,554.00,554.00,7313200,439.14
2010-12-15,553.50,558.00,553.00,556.00,4602100,440.73
2010-12-14,554.50,555.50,551.50,554.00,8301900,439.14
2010-12-13,549.00,554.50,547.00,554.00,4143600,439.14
2010-12-10,549.00,550.00,543.50,547.50,6149100,433.99
2010-12-09,550.00,552.00,544.50,548.50,12639400,434.78
2010-12-08,547.50,549.00,538.12,544.00,8559700,431.21
2010-12-07,553.50,554.50,545.50,547.50,9007900,433.99
2010-12-06,558.00,558.00,550.50,552.50,7636800,437.95
2010-12-03,559.50,559.50,547.50,554.00,14831400,439.14
2010-12-02,552.50,560.00,545.00,559.00,12373200,443.10
2010-12-01,562.00,564.00,550.00,552.50,11887900,437.95
2010-11-30,570.00,575.50,566.00,568.00,10347800,438.88
2010-11-29,581.00,583.00,567.00,567.00,7080800,438.10
2010-11-26,576.00,580.50,570.50,576.00,5764500,445.06
2010-11-25,579.50,580.50,573.00,577.50,5238000,446.22
2010-11-24,576.00,583.00,574.00,580.00,7176600,448.15
2010-11-23,581.50,586.00,574.00,574.00,5533100,443.51
2010-11-22,582.00,583.50,577.00,581.00,4601700,448.92
2010-11-19,589.50,589.50,574.00,578.50,9932800,446.99
2010-11-18,588.00,589.00,567.00,587.50,8028200,453.94
2010-11-17,580.00,587.50,577.50,584.50,4874700,451.63
2010-11-16,588.00,589.50,581.50,582.00,3953600,449.69
2010-11-15,585.50,590.50,579.50,590.00,5742100,455.87
2010-11-12,579.00,591.50,575.00,587.50,5699200,453.94
2010-11-11,586.50,587.00,578.50,581.00,3507400,448.92
2010-11-10,574.50,587.00,574.50,583.00,8807400,450.47
2010-11-09,581.50,586.50,573.50,575.50,9078400,444.67
2010-11-08,588.50,591.00,579.00,584.00,6755600,451.24
2010-11-05,595.00,600.50,588.00,590.50,8965400,456.26
2010-11-04,592.50,597.00,590.00,596.00,4364400,460.51
2010-11-03,595.50,596.00,585.50,589.00,5922600,455.10
2010-11-02,588.00,595.00,587.50,594.00,4681300,458.97
2010-11-01,593.50,594.00,584.00,590.00,7009100,455.87
2010-10-29,585.50,593.50,581.50,590.00,6577400,455.87
2010-10-28,581.00,588.50,580.50,583.50,4045000,450.85
2010-10-27,584.00,594.00,576.00,577.50,8242200,446.22
2010-10-26,584.00,587.00,581.50,586.50,4135700,453.17
2010-10-25,588.50,589.50,583.00,584.00,4004100,451.24
2010-10-22,593.50,594.50,584.00,585.50,8912600,452.40
2010-10-21,585.00,597.00,581.00,594.00,10516900,458.97
2010-10-20,579.50,582.50,572.00,582.00,6629700,449.69
2010-10-19,571.00,579.50,567.50,579.50,7469200,447.76
2010-10-18,571.50,574.00,565.50,572.00,11308000,441.97
2010-10-15,577.50,577.50,566.00,569.50,7231100,440.04
2010-10-14,578.00,580.50,574.00,574.50,9156400,443.90
2010-10-13,574.00,580.00,572.00,578.00,9977300,446.60
2010-10-12,569.50,572.50,564.50,572.50,8070800,442.35
2010-10-11,567.00,571.00,565.50,570.00,5079300,440.42
2010-10-08,568.00,568.50,561.50,564.00,4488100,435.79
2010-10-07,563.00,572.50,561.00,567.50,10554300,438.49
2010-10-06,562.00,566.50,560.00,562.50,10004400,434.63
2010-10-05,556.50,563.50,555.00,560.50,7826100,433.08
2010-10-04,542.00,555.00,538.00,553.50,6351100,427.67
2010-10-01,539.50,544.50,536.50,541.00,7856600,418.01
2010-09-30,543.50,549.00,536.50,540.00,9945500,417.24
2010-09-29,550.00,551.50,541.50,544.00,5991200,420.33
2010-09-28,544.00,547.00,540.50,547.00,5422500,422.65
2010-09-27,545.50,546.00,540.50,543.00,4140600,419.56
2010-09-24,544.50,546.50,539.00,543.00,6168500,419.56
2010-09-23,551.50,555.50,540.00,548.50,5564500,423.81
2010-09-22,554.00,554.00,543.50,547.00,5021300,422.65
2010-09-21,554.00,556.00,550.00,551.00,4482400,425.74
2010-09-20,553.00,555.50,547.50,554.50,6341500,428.44
2010-09-17,559.00,560.50,550.00,551.50,10629000,426.13
2010-09-16,560.50,561.50,556.50,557.00,7298000,430.38
2010-09-15,562.50,565.00,559.00,560.00,5550200,432.69
2010-09-14,564.50,565.00,559.50,562.00,4561100,434.24
2010-09-13,564.00,564.50,555.50,561.50,6875700,433.85
2010-09-10,559.50,560.50,554.00,560.00,6304600,432.69
2010-09-09,548.00,559.50,548.00,559.50,7596100,432.31
2010-09-08,545.50,549.00,543.00,548.00,7648700,423.42
2010-09-07,544.00,546.00,542.00,544.50,6220600,420.72
2010-09-06,546.00,548.00,540.00,543.50,5844000,419.95
2010-09-03,547.00,549.00,541.00,544.50,9997400,420.72
2010-09-02,548.00,548.50,541.50,547.00,8287300,422.65
2010-09-01,551.00,552.50,544.50,549.00,10659600,424.20
2010-08-31,545.00,550.50,542.50,549.00,15151200,424.20
2010-08-30,548.00,548.00,548.00,548.00,000,423.42
2010-08-27,538.50,548.50,537.50,548.00,12335800,423.42
2010-08-26,536.00,537.50,534.00,537.00,5133200,414.92
2010-08-25,536.00,540.00,530.50,533.50,9230100,412.22
2010-08-24,534.50,537.50,531.50,534.50,4894700,412.99
2010-08-23,531.00,538.00,527.50,536.50,4894000,414.54
2010-08-20,532.00,536.50,526.50,529.50,7423100,409.13
2010-08-19,540.00,542.00,531.00,533.50,6877200,412.22
2010-08-18,534.50,540.50,532.00,538.00,6688100,415.70
2010-08-17,531.00,538.00,531.00,536.00,5951600,414.15
2010-08-16,539.00,541.50,527.50,531.50,7340400,410.67
2010-08-13,541.00,544.50,536.00,537.50,11445600,415.31
2010-08-12,531.00,540.00,531.00,538.50,11196400,416.08
2010-08-11,536.50,539.50,531.00,533.00,9244000,411.83
2010-08-10,539.00,541.50,535.50,538.50,8502100,416.08
2010-08-09,530.50,539.00,530.50,539.00,7850300,416.47
2010-08-06,539.00,540.50,524.50,527.50,11634300,407.58
2010-08-05,531.00,542.50,529.50,539.00,10214600,416.47
2010-08-04,525.00,533.00,520.00,532.00,7207900,411.06
2010-08-03,521.50,525.00,520.00,525.00,5665200,405.65
2010-08-02,513.50,524.00,510.50,524.00,7226800,404.88
2010-07-30,510.00,522.00,509.50,509.50,14335600,393.67
2010-07-29,512.00,515.50,509.00,510.50,6436700,394.45
2010-07-28,518.00,518.00,511.00,513.00,8350800,396.38
2010-07-27,513.00,519.00,510.50,515.00,14422500,397.92
2010-07-26,509.50,510.00,498.20,509.00,13511000,393.29
2010-07-23,497.50,503.50,496.20,502.50,11831800,388.27
2010-07-22,490.10,496.80,488.70,496.80,11231900,383.86
2010-07-21,496.00,496.00,488.00,490.70,16635400,379.15
2010-07-20,491.10,491.80,487.00,490.10,11230500,378.69
2010-07-19,488.90,490.00,486.50,488.70,9753100,377.60
2010-07-16,489.90,490.90,484.50,487.60,18142100,376.75
2010-07-15,495.20,496.00,485.50,488.30,18948300,377.29
2010-07-14,503.50,504.00,495.30,497.10,9142100,384.09
2010-07-13,500.00,503.50,496.20,502.00,10420300,387.88
2010-07-12,496.60,499.00,491.00,495.90,9184300,383.17
2010-07-09,502.50,503.00,489.00,494.90,11969700,382.39
2010-07-08,512.50,512.50,496.60,502.00,15440800,387.88
2010-07-07,487.90,503.00,485.20,502.00,10270500,387.88
2010-07-06,487.60,493.00,485.40,490.30,10992500,378.84
2010-07-05,490.30,492.00,485.50,487.70,4063200,376.83
2010-07-02,487.50,490.80,480.30,487.80,9067800,376.91
2010-07-01,486.30,490.10,483.30,485.00,11736500,374.74
2010-06-30,490.40,492.90,486.00,491.00,15422000,379.38
2010-06-29,502.50,504.00,488.70,488.90,13594000,377.76
2010-06-28,502.50,504.50,499.50,502.00,7229300,387.88
2010-06-25,502.50,504.50,497.70,499.00,7398700,385.56
2010-06-24,505.00,505.50,500.50,502.00,6002500,387.88
2010-06-23,505.50,506.50,498.20,500.00,6188200,386.33
2010-06-22,508.50,510.00,503.00,504.50,6921300,389.81
2010-06-21,518.00,519.50,508.00,510.00,9112000,394.06
2010-06-18,514.00,517.00,510.50,516.50,12788000,399.08
2010-06-17,515.00,517.00,510.00,514.00,9747600,397.15
2010-06-16,512.00,512.50,505.00,511.50,10654500,395.22
2010-06-15,503.50,509.00,503.50,506.50,9010900,391.36
2010-06-14,505.00,508.00,499.80,507.00,15488300,391.74
2010-06-11,503.50,505.00,497.80,499.00,14046600,385.56
2010-06-10,483.10,502.00,483.10,499.40,20404200,385.87
2010-06-09,486.60,488.90,474.80,484.20,36148800,374.13
2010-06-08,492.00,494.90,482.00,484.40,33123500,374.28
2010-06-07,483.00,486.10,477.80,485.40,24847700,375.05
2010-06-04,497.30,497.70,482.40,487.60,45973500,376.75
2010-06-03,495.00,505.00,492.10,495.50,42281000,382.86
2010-06-02,498.50,498.50,480.00,487.50,55887400,376.68
2010-06-01,494.80,503.00,493.10,503.00,48391500,369.46
2010-05-31,499.30,499.30,499.30,499.30,000,366.74
2010-05-28,496.00,502.50,489.30,499.30,40087500,366.74
2010-05-27,500.00,501.50,486.40,498.40,29549200,366.08
2010-05-26,495.00,500.50,482.30,497.40,34077300,365.35
2010-05-25,488.87,499.50,487.09,492.86,17959100,362.01
2010-05-24,499.06,507.04,495.96,500.39,14857800,367.54
2010-05-21,513.24,513.24,491.08,499.50,24290600,366.89
2010-05-20,495.52,518.12,488.87,511.03,31760500,375.36
2010-05-19,554.46,557.12,546.48,549.59,5859200,403.68
2010-05-18,550.47,561.11,548.26,557.57,5189700,409.54
2010-05-17,544.27,551.36,540.72,547.37,4995200,402.05
2010-05-14,554.91,556.68,547.37,547.81,7978200,402.38
2010-05-13,558.01,559.78,551.80,556.68,6210800,408.89
2010-05-12,544.27,559.78,539.84,556.23,8692700,408.56
2010-05-11,538.06,544.27,537.18,542.94,8484200,398.80
2010-05-10,534.52,545.16,528.31,538.95,15510300,395.87
2010-05-07,536.73,541.61,521.22,531.41,13275900,390.33
2010-05-06,549.59,556.23,543.38,543.38,8364800,399.12
2010-05-05,553.58,561.55,551.80,554.91,9630800,407.59
2010-05-04,573.96,573.96,573.96,573.96,6526500,421.58
2010-05-03,557.57,557.57,557.57,557.57,000,409.54
2010-04-30,562.00,563.33,556.68,557.57,6171400,409.54
2010-04-29,561.11,561.55,554.91,559.34,7495900,410.84
2010-04-28,567.32,569.09,557.57,561.11,10625700,412.14
2010-04-27,570.86,575.74,567.32,567.32,6578900,416.70
2010-04-26,580.61,582.39,571.75,573.08,6211100,420.93
2010-04-23,577.95,583.71,572.63,578.84,4687600,425.16
2010-04-22,584.16,585.93,576.62,577.51,4837100,424.19
2010-04-21,587.26,588.59,581.50,582.39,4439700,427.77
2010-04-20,578.84,590.36,577.07,587.70,5183000,431.67
2010-04-19,577.07,578.40,573.08,574.85,3905400,422.23
2010-04-16,577.95,582.39,575.74,576.62,6730500,423.54
2010-04-15,580.17,581.94,577.07,580.17,3044700,426.14
2010-04-14,581.05,583.27,578.84,580.61,4024500,426.47
2010-04-13,581.05,587.26,579.28,579.73,3147000,425.82
2010-04-12,582.83,585.04,580.17,581.94,2568800,427.44
2010-04-09,577.51,583.71,574.85,582.39,5281600,427.77
2010-04-08,578.84,579.73,572.19,574.85,2954200,422.23
2010-04-07,577.95,583.71,575.74,577.95,4867000,424.51
2010-04-06,573.96,579.28,569.53,576.62,3379100,423.54
2010-04-05,573.96,573.96,573.96,573.96,000,421.58
2010-04-02,573.96,573.96,573.96,573.96,000,421.58
2010-04-01,570.86,574.85,569.97,573.96,3737300,421.58
2010-03-31,567.76,575.74,566.43,568.65,9519300,417.68
2010-03-30,573.52,574.41,568.20,569.97,4323000,418.65
2010-03-29,569.53,571.75,565.10,571.30,4045600,419.63
2010-03-26,568.20,568.20,563.33,565.99,4173900,415.72
2010-03-25,559.78,570.86,559.78,569.97,5485600,418.65
2010-03-24,570.42,570.42,557.12,559.78,5427700,411.17
2010-03-23,568.65,572.63,564.21,568.20,3800400,417.35
2010-03-22,568.65,569.53,561.11,566.43,4306800,416.05
2010-03-19,574.85,576.62,566.43,567.32,12932400,416.70
2010-03-18,575.29,578.84,573.52,575.29,4328200,422.56
2010-03-17,578.84,578.84,573.08,576.18,3743900,423.21
2010-03-16,581.50,583.71,573.96,576.62,4717500,423.54
2010-03-15,575.74,581.50,574.41,579.73,5250600,425.82
2010-03-12,581.94,585.93,576.18,576.62,4515600,423.54
2010-03-11,582.83,587.26,580.17,581.05,4632000,426.79
2010-03-10,583.27,585.04,579.28,582.83,4765700,428.09
2010-03-09,589.48,589.48,581.94,585.04,3414300,429.72
2010-03-08,583.27,587.70,581.94,587.26,4420100,431.35
2010-03-05,557.57,557.57,557.57,557.57,5257100,409.54
2010-03-04,579.73,585.04,575.29,584.16,6987900,429.07
2010-03-03,583.27,588.59,578.40,580.17,5853900,426.14
2010-03-02,583.71,584.60,576.62,584.60,4481800,429.40
2010-03-01,579.73,582.83,576.18,581.50,5157100,427.12
2010-02-26,571.75,579.28,568.20,577.95,6430800,424.51
2010-02-25,570.42,574.85,564.21,568.65,6650100,417.68
2010-02-24,569.97,572.63,566.43,571.30,4671900,419.63
2010-02-23,571.30,574.41,566.43,567.32,4150000,416.70
2010-02-22,576.62,577.51,567.76,569.09,4810300,418.00
2010-02-19,563.33,576.62,562.00,576.18,9442500,423.21
2010-02-18,566.87,568.20,561.55,564.21,3583600,414.42
2010-02-17,571.75,573.96,564.21,565.54,4624100,415.40
2010-02-16,567.76,571.75,565.54,569.09,4563100,418.00
2010-02-15,568.65,569.53,564.21,566.43,2556700,416.05
2010-02-12,556.23,570.86,554.46,567.32,5553300,416.70
2010-02-11,561.55,562.88,550.92,553.13,6992000,406.28
2010-02-10,555.35,562.88,551.36,560.22,5346200,411.49
2010-02-09,556.23,557.57,549.14,551.36,5350600,404.98
2010-02-08,554.46,562.88,550.92,557.57,8242300,409.54
2010-02-05,553.58,561.11,552.25,555.35,7141200,407.91
2010-02-04,573.96,573.96,573.96,573.96,5151400,421.58
2010-02-03,564.66,567.32,560.22,561.55,3497700,412.47
2010-02-02,570.42,572.63,562.00,566.43,4081900,416.05
2010-02-01,559.78,572.63,556.23,570.42,4694100,418.98
2010-01-29,558.89,562.88,556.68,559.34,9048800,410.84
2010-01-28,566.87,569.97,557.57,557.57,7707200,409.54
2010-01-27,567.32,569.53,561.11,562.88,7156900,413.44
2010-01-26,562.44,573.52,561.11,569.53,6777100,418.33
2010-01-25,566.87,569.09,561.55,564.66,6179300,414.75
2010-01-22,570.86,581.05,568.65,570.86,8643000,419.30
2010-01-21,575.74,581.94,571.75,571.75,7471800,419.96
2010-01-20,580.61,582.83,571.30,573.08,7450500,420.93
2010-01-19,571.75,581.50,568.20,579.73,7661600,425.82
2010-01-18,573.52,575.74,569.53,571.30,5960500,419.63
2010-01-15,579.73,579.73,570.42,570.42,11201800,418.98
2010-01-14,578.40,581.05,572.63,576.18,3663400,423.21
2010-01-13,572.63,580.17,570.42,576.62,6012700,423.54
2010-01-12,581.50,583.71,568.65,573.52,7739900,421.26
2010-01-11,583.27,584.60,579.28,581.05,7115500,426.79
2010-01-08,581.94,584.16,578.84,583.71,6743300,428.74
2010-01-07,592.14,595.24,576.18,578.40,7092600,424.84
2010-01-06,599.67,603.22,591.25,591.69,5936200,434.60
2010-01-05,604.55,607.65,601.00,604.55,4298300,444.05
2010-01-04,602.77,604.99,599.23,603.22,8086300,443.07
2010-01-01,601.89,601.89,601.89,601.89,000,442.09
2009-12-31,603.66,605.88,595.68,601.89,1254300,442.09
2009-12-30,597.01,602.77,596.12,599.23,2505800,440.14
2009-12-29,591.69,597.45,589.92,597.45,2580400,438.84
2009-12-28,587.70,587.70,587.70,587.70,000,431.67
2009-12-24,588.59,589.48,584.60,587.70,662300,431.67
2009-12-23,581.50,587.26,579.73,587.26,3160200,431.35
2009-12-22,574.85,581.94,573.96,580.17,3770800,426.14
2009-12-21,571.30,576.62,564.21,574.85,4055700,422.23
2009-12-18,573.52,576.18,569.97,572.19,12105600,420.28
2009-12-17,575.74,578.84,572.19,572.63,6343200,420.61
2009-12-16,577.95,580.61,575.29,578.84,5097400,425.16
2009-12-15,577.51,579.28,573.08,576.18,7807500,423.21
2009-12-14,579.73,579.73,572.63,576.18,4832800,423.21
2009-12-11,571.30,576.18,569.53,571.75,6061200,419.96
2009-12-10,569.97,571.30,566.43,571.30,5063700,419.63
2009-12-09,568.20,571.30,565.10,569.09,6243400,418.00
2009-12-08,572.19,578.40,565.10,566.43,5736400,416.05
2009-12-07,572.19,576.18,565.54,571.75,6273300,419.96
2009-12-04,574.41,577.07,568.65,574.41,9779700,421.91
2009-12-03,578.40,581.50,572.19,574.41,8180700,421.91
2009-12-02,582.39,582.39,566.87,578.40,9849300,424.84
2009-12-01,586.82,592.14,581.94,592.14,8920600,424.90
2009-11-30,582.83,587.70,577.95,585.49,8353300,420.13
2009-11-27,581.50,588.59,578.40,583.27,11271200,418.54
2009-11-26,592.58,594.79,581.50,584.16,5677300,419.18
2009-11-25,589.03,594.79,583.71,594.79,11180000,426.81
2009-11-24,579.28,591.69,577.51,585.93,9626000,420.45
2009-11-23,574.85,585.93,573.08,580.61,6303200,416.64
2009-11-20,574.41,578.40,571.30,574.41,11735200,412.18
2009-11-19,574.41,574.85,565.54,572.19,9805400,410.59
2009-11-18,567.32,569.97,563.33,567.32,5459600,407.09
2009-11-17,566.43,569.97,563.77,565.10,5242400,405.50
2009-11-16,559.78,566.43,556.68,565.54,5935000,405.82
2009-11-13,547.37,558.45,546.04,557.57,5544500,400.10
2009-11-12,551.36,551.36,546.48,548.26,4486700,393.42
2009-11-11,550.92,558.01,548.26,550.92,5402400,395.33
2009-11-10,546.93,552.69,544.27,550.03,5256300,394.69
2009-11-09,545.60,548.26,543.83,544.71,3539200,390.87
2009-11-06,543.38,547.37,538.95,542.49,4821900,389.28
2009-11-05,541.61,548.70,540.72,545.16,7113900,391.19
2009-11-04,534.07,546.93,531.41,544.71,6811100,390.87
2009-11-03,532.74,536.29,530.97,532.74,4357000,382.29
2009-11-02,537.62,539.84,533.19,535.85,5342200,384.51
2009-10-30,540.28,546.04,535.40,537.62,7029200,385.79
2009-10-29,534.96,540.72,531.41,540.28,9063900,387.69
2009-10-28,526.98,535.85,526.10,534.07,8411900,383.24
2009-10-27,524.32,532.74,516.79,529.64,7501900,380.06
2009-10-26,523.44,527.43,519.45,522.11,6289000,374.65
2009-10-23,526.54,530.53,520.78,520.78,7067700,373.70
2009-10-22,527.43,531.41,522.99,526.54,4814100,377.83
2009-10-21,526.54,531.86,524.32,529.64,6326700,380.06
2009-10-20,526.54,530.97,524.77,526.10,7904600,377.52
2009-10-19,516.35,521.66,510.14,519.45,6458000,372.75
2009-10-16,510.14,520.06,509.25,514.13,16463000,368.93
2009-10-15,515.46,518.12,507.48,507.48,10495600,364.16
2009-10-14,524.77,528.31,513.69,515.02,10901000,369.57
2009-10-13,524.77,526.98,513.69,516.79,10399000,370.84
2009-10-12,531.86,532.30,522.11,522.99,5730400,375.29
2009-10-09,530.53,533.63,527.87,530.97,5679300,381.01
2009-10-08,539.84,541.61,526.10,531.86,6018500,381.65
2009-10-07,533.19,538.06,530.09,534.96,4205000,383.88
2009-10-06,530.53,536.29,528.76,534.52,4860100,383.56
2009-10-05,532.74,533.63,527.87,530.97,3905700,381.01
2009-10-02,533.63,538.06,529.29,532.30,7903400,381.97
2009-10-01,534.96,540.73,532.30,533.63,6084000,382.92
2009-09-30,533.19,544.52,530.53,535.40,7919000,384.20
2009-09-29,537.62,537.62,530.75,532.74,3648000,382.29
2009-09-28,534.52,541.17,530.97,536.29,4636200,384.83
2009-09-25,534.52,537.18,526.58,533.19,6350200,382.60
2009-09-24,540.28,541.42,531.41,531.86,7658500,381.65
2009-09-23,541.61,543.83,538.06,539.84,4318100,387.38
2009-09-22,546.04,546.48,538.95,538.95,5275100,386.74
2009-09-21,547.37,550.92,540.72,543.38,4157800,389.92
2009-09-18,550.47,552.25,542.49,545.16,11829900,391.19
2009-09-17,555.35,556.68,546.45,550.47,3833200,395.01
2009-09-16,554.46,554.46,542.94,551.36,5806600,395.64
2009-09-15,546.48,555.79,543.83,550.92,5812900,395.33
2009-09-14,536.29,548.03,536.29,544.27,3926600,390.56
2009-09-11,539.39,552.69,534.96,541.61,8959200,388.65
2009-09-10,536.29,539.39,532.93,537.18,11411500,385.47
2009-09-09,521.66,533.16,517.67,531.86,8579000,381.65
2009-09-08,526.54,526.54,520.34,521.66,4147300,374.34
2009-09-07,524.32,528.02,518.49,526.10,2885800,377.52
2009-09-04,515.90,525.21,515.46,522.11,4535100,374.65
2009-09-03,522.55,522.99,514.57,515.02,4891900,369.57
2009-09-02,515.02,521.66,514.13,520.34,4132200,373.38
2009-09-01,522.55,526.54,514.57,515.90,5004800,370.20
2009-08-31,525.21,525.21,525.21,525.21,000,376.88
2009-08-28,535.85,538.06,525.21,525.21,5934700,376.88
2009-08-27,531.41,536.73,525.21,535.40,4481400,384.20
2009-08-26,529.20,533.84,520.34,530.53,3545500,380.70
2009-08-25,523.44,529.20,522.55,528.31,4700000,379.11
2009-08-24,529.64,531.41,522.11,524.77,3682900,376.56
2009-08-21,516.79,529.64,514.13,528.31,8911600,379.11
2009-08-20,511.47,518.56,508.37,515.90,7080100,370.20
2009-08-19,500.83,513.24,499.95,510.58,4917000,366.38
2009-08-18,501.28,504.22,498.62,503.49,3194900,361.30
2009-08-17,506.15,507.04,496.84,498.62,1446200,357.80
2009-08-14,506.15,513.69,503.94,504.38,4436800,361.93
2009-08-13,511.03,513.24,503.49,505.71,4758800,362.89
2009-08-12,504.82,509.70,502.72,508.37,5920100,364.79
2009-08-11,503.05,510.58,497.53,505.27,4826800,362.57
2009-08-10,493.74,502.16,491.75,499.95,2984000,358.75
2009-08-07,492.86,497.29,490.64,496.40,8724300,356.21
2009-08-06,497.29,499.83,488.94,491.97,6730700,353.03
2009-08-05,505.27,512.36,492.86,494.63,4212900,354.94
2009-08-04,496.40,502.16,493.30,499.50,4310200,358.43
2009-08-03,497.73,502.61,491.97,497.29,4286000,356.84
2009-07-31,496.40,502.16,494.18,495.07,6975600,355.25
2009-07-30,512.36,515.46,494.63,499.50,8087100,358.43
2009-07-29,507.92,518.12,504.82,509.70,6638700,365.75
2009-07-28,503.05,509.60,498.62,506.15,6145500,363.20
2009-07-27,503.49,505.27,495.52,500.39,5482400,359.07
2009-07-24,505.71,507.48,497.29,499.06,6835600,358.12
2009-07-23,505.27,505.27,499.95,504.82,5392400,362.25
2009-07-22,500.39,511.03,497.73,509.25,8866100,365.43
2009-07-21,505.71,506.15,495.07,498.62,13513400,357.80
2009-07-20,491.97,505.27,489.75,502.16,21454800,360.34
2009-07-17,495.96,496.40,465.82,490.64,7261800,352.07
2009-07-16,493.30,494.63,488.42,493.74,5255800,354.30
2009-07-15,487.54,492.41,483.99,492.41,6503200,353.34
2009-07-14,485.32,487.09,482.22,483.55,7003700,346.98
2009-07-13,482.22,485.76,478.23,484.88,4314000,347.94
2009-07-10,476.01,483.99,475.13,480.89,5892200,345.08
2009-07-09,473.35,478.67,469.36,477.34,6969100,342.53
2009-07-08,478.67,481.77,473.35,474.68,9261400,340.62
2009-07-07,492.41,492.41,480.45,480.89,5790900,345.08
2009-07-06,483.55,491.97,483.11,489.31,6016700,351.12
2009-07-03,487.54,488.77,482.66,483.99,3424600,347.30
2009-07-02,493.74,497.29,483.99,485.32,6162800,348.26
2009-07-01,489.31,491.97,486.65,491.97,5773500,353.03
2009-06-30,492.86,492.86,484.43,485.32,6964100,348.26
2009-06-29,484.88,492.41,480.89,490.64,4792500,352.07
2009-06-26,480.45,489.31,480.00,485.32,9562700,348.26
2009-06-25,476.01,481.33,476.01,480.00,5839500,344.44
2009-06-24,480.00,480.45,473.35,477.34,6574000,342.53
2009-06-23,487.54,491.08,476.90,479.12,10664100,343.80
2009-06-22,491.97,497.29,487.98,487.98,7491600,350.16
2009-06-19,482.22,496.40,482.22,493.30,17908800,353.98
2009-06-18,480.45,482.76,474.68,480.89,6903200,345.08
2009-06-17,481.33,483.11,474.24,480.45,10003000,344.76
2009-06-16,469.36,482.66,468.48,482.66,10940000,346.35
2009-06-15,473.80,492.74,466.71,467.15,6320900,335.22
2009-06-12,480.89,492.69,472.91,475.13,7270100,340.94
2009-06-11,480.89,483.99,474.24,480.89,7732600,345.08
2009-06-10,492.41,496.40,480.45,481.33,8594600,345.39
2009-06-09,490.64,495.07,486.21,489.75,7550800,351.44
2009-06-08,490.20,496.40,484.36,489.31,10992400,351.12
2009-06-05,499.50,531.86,488.42,490.20,8530700,351.75
2009-06-04,497.29,503.49,490.64,495.52,8273800,355.57
2009-06-03,515.46,533.88,496.84,497.29,9996700,356.84
2009-06-02,539.39,539.39,527.87,531.86,8402100,365.15
2009-06-01,538.95,540.72,527.87,534.96,7033100,367.28
2009-05-29,538.95,546.04,516.35,530.53,7718600,364.23
2009-05-28,539.39,546.93,531.86,535.40,10359800,367.58
2009-05-27,540.72,546.93,537.62,546.04,7954400,374.88
2009-05-26,523.44,540.72,513.69,538.95,7011600,370.02
2009-05-25,522.99,522.99,522.99,522.99,000,359.06
2009-05-22,525.21,528.31,520.34,522.99,3798000,359.06
2009-05-21,535.85,535.85,517.76,521.22,6834700,357.84
2009-05-20,534.07,543.38,530.97,535.85,6294100,367.88
2009-05-19,530.09,534.96,519.45,533.63,6589300,366.36
2009-05-18,515.02,531.41,513.24,530.53,7816800,364.23
2009-05-15,518.12,523.88,513.69,519.45,8451900,356.63
2009-05-14,518.56,526.10,509.25,518.12,10085400,355.71
2009-05-13,521.66,523.88,514.57,516.79,13644100,354.80
2009-05-12,517.23,521.22,514.13,517.67,6813200,355.41
2009-05-11,510.14,519.76,507.48,516.79,9088200,354.80
2009-05-08,500.83,509.25,497.73,504.82,8810500,346.58
2009-05-07,493.30,503.05,485.76,492.86,11400400,338.37
2009-05-06,498.17,503.05,488.42,493.30,10195300,338.67
2009-05-05,505.27,508.37,493.74,500.83,6384800,343.85
2009-05-04,502.61,502.61,502.61,502.61,000,345.06
2009-05-01,509.70,510.58,501.28,502.61,5675400,345.06
2009-04-30,498.62,503.49,493.30,500.39,7054800,343.54
2009-04-29,486.21,500.39,480.45,498.62,8084800,342.32
2009-04-28,489.31,489.31,478.23,483.55,5350500,331.98
2009-04-27,473.35,495.07,472.47,494.63,11561400,339.59
2009-04-24,474.68,475.57,468.48,474.24,8625100,325.59
2009-04-23,475.57,479.12,472.02,473.80,7191100,325.28
2009-04-22,480.89,483.55,471.14,480.00,7415800,329.54
2009-04-21,474.68,480.89,471.58,478.23,9041100,328.33
2009-04-20,476.01,481.33,468.92,472.47,6439300,324.37
2009-04-17,474.24,480.00,468.11,478.67,7970400,328.63
2009-04-16,468.04,473.35,458.29,472.02,8619100,324.07
2009-04-15,453.41,467.15,452.97,463.16,10290100,317.98
2009-04-14,469.36,469.81,452.97,456.95,7623800,313.72
2009-04-13,464.49,464.49,464.49,464.49,000,318.89
2009-04-10,464.49,464.49,464.49,464.49,000,318.89
2009-04-09,474.24,478.23,463.52,464.49,9429500,318.89
2009-04-08,477.79,477.79,469.36,473.35,6357000,324.98
2009-04-07,468.48,481.77,467.59,476.46,8490100,327.11
2009-04-06,470.25,474.24,461.39,465.82,10905300,319.81
2009-04-03,483.11,483.99,461.83,465.82,9267700,319.81
2009-04-02,491.08,491.97,475.57,482.66,13364100,331.37
2009-04-01,468.04,483.55,468.04,483.55,6796000,331.98
2009-03-31,462.72,474.72,457.40,474.68,8819000,325.89
2009-03-30,465.38,470.25,456.51,456.51,5099400,313.42
2009-03-27,480.00,484.43,469.77,472.47,9580700,324.37
2009-03-26,494.63,494.63,472.47,478.23,9108400,328.33
2009-03-25,475.57,496.40,475.13,490.20,9647100,336.54
2009-03-24,482.22,486.65,462.72,473.35,15019300,324.98
2009-03-23,495.96,496.40,471.14,480.00,10460700,329.54
2009-03-20,484.88,497.55,471.58,487.54,23739200,334.72
2009-03-19,515.46,515.46,481.77,486.21,16738100,333.80
2009-03-18,530.09,533.63,505.71,512.80,7197700,352.06
2009-03-17,512.80,528.76,511.03,527.43,7596500,362.10
2009-03-16,496.40,516.35,496.40,515.46,7815000,353.89
2009-03-13,495.96,501.28,487.98,491.08,9442700,337.15
2009-03-12,500.39,503.94,486.65,491.08,11005700,337.15
2009-03-11,504.38,517.67,492.41,497.73,8891300,341.72
2009-03-10,496.40,510.58,486.21,509.70,8867800,349.93
2009-03-09,506.60,510.58,489.75,499.95,8340600,343.24
2009-03-06,503.49,518.12,501.72,505.71,8571200,347.19
2009-03-05,495.52,512.36,495.07,502.61,7101100,345.06
2009-03-04,504.82,506.15,485.32,499.95,11192100,343.24
2009-03-03,531.41,532.74,498.62,499.06,10764400,342.63
2009-03-02,548.26,551.36,528.31,529.20,9770700,363.32
2009-02-27,547.81,555.35,540.72,555.35,10269300,381.27
2009-02-26,552.25,562.44,541.61,552.69,8872000,379.45
2009-02-25,548.26,553.13,540.28,550.03,6928700,377.62
2009-02-24,552.25,561.11,541.61,548.70,5307700,376.71
2009-02-23,562.44,565.54,547.81,555.35,5954500,381.27
2009-02-20,560.22,568.20,552.69,560.22,6035800,384.62
2009-02-19,566.43,566.43,556.68,564.66,6293500,387.66
2009-02-18,568.65,568.65,558.45,564.66,5945800,387.66
2009-02-17,569.53,573.96,560.22,564.21,7583200,387.36
2009-02-16,575.29,575.29,558.89,569.09,2559700,390.71
2009-02-13,574.41,577.47,569.09,572.19,5409400,392.84
2009-02-12,575.74,577.95,564.66,572.19,5635900,392.84
2009-02-11,581.05,585.49,571.30,578.84,6444000,397.40
2009-02-10,583.27,592.14,577.95,581.50,2061900,399.23
2009-02-09,581.05,590.81,578.84,587.70,5259600,403.49
2009-02-06,580.61,589.03,575.74,585.49,8801000,401.97
2009-02-05,571.30,583.71,567.76,577.51,000,396.49
2009-02-04,576.62,585.49,559.78,569.53,000,391.01
2009-02-03,563.77,589.03,557.12,577.07,000,396.18
2009-02-02,574.41,577.95,558.89,564.21,4811000,387.36
2009-01-30,570.86,588.15,568.65,574.41,10224600,394.36
2009-01-29,581.94,584.60,565.10,571.75,8680100,392.53
2009-01-28,589.92,589.92,573.52,582.83,6665400,400.14
2009-01-27,571.75,583.27,567.32,583.27,7194800,400.44
2009-01-26,563.33,577.95,555.35,574.41,6808600,394.36
2009-01-23,554.91,567.76,545.16,567.76,7432200,389.79
2009-01-22,566.43,571.30,550.92,554.02,6283900,380.36
2009-01-21,565.54,571.75,556.68,562.00,12530000,385.84
2009-01-20,561.11,577.07,556.68,571.75,8968300,392.53
2009-01-19,567.32,582.39,559.34,568.20,7781000,390.10
2009-01-16,577.95,578.40,557.12,558.01,7503800,383.10
2009-01-15,560.22,573.08,554.02,566.43,8919600,388.88
2009-01-14,588.59,588.59,551.36,559.34,11369900,384.01
2009-01-13,595.68,604.99,576.18,581.50,8751600,399.23
2009-01-12,600.56,607.21,592.58,597.45,4075700,410.18
2009-01-09,610.75,610.75,592.58,598.78,7850100,411.09
2009-01-08,594.35,610.31,588.59,607.65,6852100,417.18
2009-01-07,631.14,633.35,587.26,590.81,13023200,405.62
2009-01-06,620.50,635.57,620.50,630.25,7222100,432.70
2009-01-05,620.50,627.15,615.63,624.93,6844600,429.05
2009-01-02,611.19,612.52,603.22,612.08,3315000,420.22
2009-01-01,606.32,606.32,606.32,606.32,000,416.27
2008-12-31,609.42,616.07,603.66,606.32,2431200,416.27
2008-12-30,593.91,608.98,587.70,605.43,4357800,415.66
2008-12-29,598.34,605.43,585.93,589.92,3718400,405.01
2008-12-26,593.91,593.91,593.91,593.91,000,407.75
2008-12-25,593.91,593.91,593.91,593.91,000,407.75
2008-12-24,589.48,599.23,585.49,593.91,823000,407.75
2008-12-23,600.11,608.13,594.35,597.01,5089300,409.88
2008-12-22,589.03,601.44,581.05,595.68,5628300,408.96
2008-12-19,593.91,614.74,580.61,595.68,10666300,408.96
2008-12-18,578.40,600.56,578.40,600.11,8740000,412.01
2008-12-17,591.25,591.25,569.97,580.61,9028000,398.62
2008-12-16,568.65,586.82,568.20,577.07,8015800,396.18
2008-12-15,575.74,585.04,559.78,565.10,6870400,387.97
2008-12-12,576.18,585.04,569.09,576.62,7127400,395.88
2008-12-11,581.94,594.35,578.84,589.48,9804700,404.70
2008-12-10,569.97,580.61,567.76,574.41,14703200,394.36
2008-12-09,564.21,580.61,553.58,569.09,9143800,390.71
2008-12-08,565.54,579.28,549.59,565.10,11842900,387.97
2008-12-05,530.09,544.71,523.44,542.05,13741800,372.14
2008-12-04,549.59,551.36,526.98,535.40,10978600,367.58
2008-12-03,531.86,547.81,526.10,542.94,12020500,372.75
2008-12-02,537.18,557.12,533.63,542.94,17175000,364.08
2008-12-01,591.25,603.66,544.27,545.60,11811700,365.86
2008-11-28,585.49,601.44,582.83,599.67,7686700,402.12
2008-11-27,581.94,590.36,575.74,585.49,7035100,392.61
2008-11-26,585.93,593.47,565.99,571.75,10131200,383.39
2008-11-25,607.21,620.50,589.03,597.45,14492800,400.63
2008-11-24,575.29,610.75,559.96,608.53,21682400,408.06
2008-11-21,589.48,593.47,552.25,559.34,23830200,375.07
2008-11-20,594.79,618.73,587.26,602.77,25323600,404.20
2008-11-19,648.42,654.19,609.86,611.64,19651500,410.14
2008-11-18,646.21,650.64,636.46,648.42,14097600,434.81
2008-11-17,636.46,655.07,636.46,642.66,12205200,430.95
2008-11-14,655.96,663.49,631.58,645.77,13578100,433.03
2008-11-13,611.64,647.54,611.64,642.22,13331600,430.65
2008-11-12,612.52,631.58,604.10,624.05,14275700,418.46
2008-11-11,623.16,628.04,603.66,609.42,8922400,408.66
2008-11-10,654.63,659.50,626.71,632.03,7861900,423.81
2008-11-07,624.49,644.88,620.06,638.23,8428400,427.97
2008-11-06,639.12,653.30,615.63,618.73,11766100,414.90
2008-11-05,655.07,655.96,638.67,646.21,7669600,433.32
2008-11-04,626.71,651.53,614.74,651.53,10688100,436.89
2008-11-03,632.91,632.91,608.09,624.49,7947700,418.76
2008-10-31,610.75,628.92,604.99,623.60,11303700,418.17
2008-10-30,619.17,619.61,597.45,610.75,12167800,409.55
2008-10-29,579.73,612.52,579.73,604.55,13631800,405.39
2008-10-28,585.04,585.04,542.49,558.89,12204100,374.77
2008-10-27,559.78,585.93,539.84,563.77,10602000,378.04
2008-10-24,573.08,573.52,539.84,563.33,17577800,377.75
2008-10-23,572.19,590.81,563.77,583.71,11615000,391.42
2008-10-22,599.67,613.41,570.42,572.19,12906800,383.69
2008-10-21,633.80,640.00,601.89,608.09,9611700,407.76
2008-10-20,603.22,628.04,590.36,628.04,12324700,421.14
2008-10-17,588.59,589.48,555.79,585.49,17416900,392.61
2008-10-16,566.87,579.28,536.73,564.21,20814900,378.34
2008-10-15,593.02,601.00,557.12,561.11,16977400,376.26
2008-10-14,587.70,608.98,522.55,601.00,17638500,403.01
2008-10-13,518.56,577.07,518.56,573.96,16968200,384.88
2008-10-10,487.54,544.27,471.14,492.41,31583400,330.19
2008-10-09,597.45,597.45,527.87,540.72,22188900,362.59
2008-10-08,618.73,628.48,585.49,589.48,16119900,395.28
2008-10-07,620.50,632.03,617.84,628.04,9938300,421.14
2008-10-06,634.24,639.56,617.84,617.84,12838600,414.30
2008-10-03,639.56,647.54,625.82,642.66,8907000,430.95
2008-10-02,635.13,642.22,630.70,639.12,10420900,428.57
2008-10-01,638.23,638.67,622.27,638.67,11610600,428.27
2008-09-30,619.61,639.56,604.99,632.91,13998900,424.41
2008-09-29,623.60,639.56,619.17,624.93,7735100,419.06
2008-09-26,637.34,638.23,626.71,630.70,4856200,422.92
2008-09-25,640.45,640.89,621.39,638.67,7565700,428.27
2008-09-24,642.66,643.10,626.26,636.01,10945100,426.49
2008-09-23,626.26,631.14,614.30,627.15,7256600,420.54
2008-09-22,646.65,647.09,624.05,624.05,9071100,418.46
2008-09-19,601.89,642.66,582.39,637.79,23020600,427.68
2008-09-18,645.77,648.42,630.25,633.35,13305600,424.71
2008-09-17,630.25,650.64,624.93,639.56,11853500,428.87
2008-09-16,632.03,653.30,632.03,640.45,19890300,429.46
2008-09-15,638.23,646.21,617.84,636.46,10222100,426.79
2008-09-12,633.35,638.28,624.05,635.57,6810000,426.19
2008-09-11,624.49,631.14,619.61,624.49,6140200,418.76
2008-09-10,619.61,630.25,615.63,624.49,6513000,418.76
2008-09-09,615.63,627.15,612.97,622.72,9554400,417.57
2008-09-08,613.41,620.06,591.69,612.52,4448800,410.74
2008-09-05,613.85,620.06,602.33,604.99,9502700,405.68
2008-09-04,620.50,636.01,618.28,618.28,7363900,414.60
2008-09-03,642.22,645.77,621.83,621.83,7106400,416.98
2008-09-02,637.34,647.98,636.90,646.21,6550600,433.32
2008-09-01,629.81,643.10,628.92,638.23,3826200,427.97
2008-08-29,646.21,650.20,628.92,633.35,9919800,424.71
2008-08-28,644.88,649.75,635.57,646.21,5478400,433.32
2008-08-27,643.10,651.08,638.23,648.42,6567400,434.81
2008-08-26,637.79,650.20,629.37,646.21,6037100,433.32
2008-08-25,643.10,643.10,643.10,643.10,000,431.24
2008-08-22,626.26,644.43,623.60,643.10,6429400,431.24
2008-08-21,629.81,632.47,619.61,627.59,5977800,420.84
2008-08-20,628.92,640.89,622.72,632.91,7843500,424.41
2008-08-19,624.93,633.43,620.50,629.37,5544200,422.03
2008-08-18,626.26,631.14,620.06,627.59,4776600,420.84
2008-08-15,623.60,629.37,620.50,629.37,6598700,422.03
2008-08-14,628.48,630.25,617.40,618.73,6663600,414.90
2008-08-13,617.40,629.37,615.53,622.27,7850100,417.28
2008-08-12,611.64,621.39,609.86,620.06,6523200,415.79
2008-08-11,601.00,616.07,601.00,615.18,6826400,412.52
2008-08-08,593.91,612.52,593.91,609.86,6010100,408.95
2008-08-07,595.24,602.77,591.69,601.00,6216300,403.01
2008-08-06,596.57,598.78,586.82,596.57,8998800,400.04
2008-08-05,585.04,597.01,581.50,596.57,9672000,400.04
2008-08-04,586.82,588.15,577.95,584.60,5501600,392.01
2008-08-01,589.92,593.91,575.29,579.28,11347900,388.45
2008-07-31,597.90,600.11,589.03,592.14,6753700,397.07
2008-07-30,598.34,604.10,593.03,597.90,6521200,400.93
2008-07-29,585.04,603.66,583.27,597.45,7021800,400.63
2008-07-28,598.34,599.96,588.86,589.03,5522300,394.98
2008-07-25,604.10,615.18,593.02,597.90,7906600,400.93
2008-07-24,617.40,619.61,600.56,605.43,7236900,405.98
2008-07-23,611.19,616.96,606.76,611.64,8461200,410.14
2008-07-22,598.78,612.08,592.14,608.98,9532600,408.36
2008-07-21,587.70,596.57,581.05,590.36,9432900,395.88
2008-07-18,583.71,592.14,579.73,592.14,12013900,397.07
2008-07-17,583.71,587.26,572.63,579.73,12190200,388.74
2008-07-16,579.73,586.37,576.62,579.73,9021800,388.74
2008-07-15,581.50,584.16,570.42,575.29,6296100,385.77
2008-07-14,579.73,588.59,574.41,583.27,000,391.12
2008-07-11,587.26,593.91,570.86,571.30,7954000,383.10
2008-07-10,592.58,619.15,586.37,587.26,7550600,393.80
2008-07-09,608.09,612.52,597.01,601.89,8327300,403.60
2008-07-08,582.83,607.21,581.50,604.99,10021900,405.68
2008-07-07,587.70,594.35,578.40,594.35,6939200,398.55
2008-07-04,585.93,588.15,578.84,578.84,6269600,388.15
2008-07-03,572.63,588.15,570.42,586.37,000,393.20
2008-07-02,570.42,581.05,568.20,574.85,12256400,385.47
2008-07-01,579.73,585.22,566.96,568.20,9866800,381.02
2008-06-30,571.75,586.37,568.65,585.49,6769700,392.61
2008-06-27,577.07,583.27,565.99,569.53,11886300,381.91
2008-06-26,588.59,590.81,577.07,577.07,7016100,386.96
2008-06-25,596.12,599.23,583.71,589.92,10533900,395.58
2008-06-24,609.86,613.85,590.81,593.02,26725000,397.66
2008-06-23,598.34,614.30,596.48,611.64,8080600,410.14
2008-06-20,613.85,1073.47,596.12,596.12,10410700,399.74
2008-06-19,608.53,621.83,609.42,613.85,000,411.63
2008-06-18,615.63,621.83,609.42,614.74,6115200,412.22
2008-06-17,611.19,624.93,610.75,616.51,9098600,413.41
2008-06-16,617.40,622.72,607.21,612.08,8904200,410.44
2008-06-13,610.75,622.27,603.66,620.50,12597900,416.09
2008-06-12,621.39,622.72,613.85,616.96,11117500,413.71
2008-06-11,611.64,624.93,611.64,620.95,12294400,416.38
2008-06-10,623.60,628.48,618.28,623.60,9940500,418.17
2008-06-09,621.39,631.14,621.39,628.04,7925300,421.14
2008-06-06,633.35,645.32,621.83,623.60,6369700,418.17
2008-06-05,640.00,643.55,630.70,633.80,5863800,425.00
2008-06-04,651.97,663.86,634.24,638.23,8288300,427.97
2008-06-03,651.08,665.71,648.42,663.49,7401500,430.63
2008-06-02,658.62,661.28,648.87,649.31,6381700,421.43
2008-05-30,666.15,666.15,650.20,661.28,9603400,429.19
2008-05-29,667.04,668.37,654.19,661.72,9279700,429.48
2008-05-28,653.30,667.92,648.42,664.38,12058900,431.21
2008-05-27,648.87,652.41,643.99,648.87,7609200,421.14
2008-05-26,647.98,647.98,647.98,647.98,000,420.56
2008-05-23,651.53,657.73,644.88,647.98,8059100,420.56
2008-05-22,641.78,655.07,638.23,650.64,13433700,422.29
2008-05-21,643.10,650.20,639.12,643.55,33336000,417.69
2008-05-20,655.07,655.52,642.22,642.22,8700500,416.82
2008-05-19,643.55,656.40,639.56,654.63,13691900,424.88
2008-05-16,637.34,655.96,636.99,644.88,12534500,418.55
2008-05-15,638.23,642.66,632.03,634.68,13176800,411.93
2008-05-14,632.91,642.22,628.48,642.22,10223500,416.82
2008-05-13,634.24,637.34,622.72,629.81,6939400,408.77
2008-05-12,623.60,636.46,623.60,632.03,4965200,410.21
2008-05-09,627.15,627.59,620.06,624.05,4087300,405.03
2008-05-08,620.50,630.25,613.18,628.92,5578700,408.19
2008-05-07,624.93,628.66,620.95,624.05,6910900,405.03
2008-05-06,628.92,634.24,622.27,626.71,5212500,406.76
2008-05-05,632.03,632.03,632.03,632.03,000,410.21
2008-05-02,637.79,637.79,627.15,632.03,7318400,410.21
2008-05-01,619.61,630.70,612.97,629.37,2809100,408.48
2008-04-30,616.51,624.05,612.97,620.95,7162100,403.02
2008-04-29,624.49,628.92,614.30,616.51,7074000,400.14
2008-04-28,632.03,634.74,622.72,626.26,3912100,406.47
2008-04-25,643.99,643.99,624.93,629.81,10403800,408.77
2008-04-24,622.27,637.79,619.17,636.01,9083500,412.80
2008-04-23,621.39,626.26,609.86,620.50,12156800,402.73
2008-04-22,617.84,625.82,615.18,622.72,5225300,404.17
2008-04-21,630.70,633.80,618.28,621.83,7651700,403.59
2008-04-18,637.79,642.66,628.92,631.14,8861100,409.63
2008-04-17,647.09,647.09,632.79,635.57,7530300,412.51
2008-04-16,647.09,648.11,637.03,642.22,7673900,416.82
2008-04-15,641.78,645.32,636.90,642.66,6535700,417.11
2008-04-14,639.56,646.65,637.79,641.78,5243600,416.54
2008-04-11,646.65,651.97,639.56,640.89,4428600,415.96
2008-04-10,636.90,647.98,631.58,644.88,6766600,418.55
2008-04-09,647.98,647.98,635.13,635.13,6578200,412.22
2008-04-08,651.08,650.64,638.67,647.09,4198600,419.99
2008-04-07,651.08,651.08,643.10,644.43,4885500,418.26
2008-04-04,647.09,649.31,637.79,645.32,5948400,418.84
2008-04-03,642.22,647.09,638.23,645.32,7816100,418.84
2008-04-02,634.68,642.22,629.42,637.79,8925300,413.95
2008-04-01,613.85,636.46,613.25,634.24,10264600,411.65
2008-03-31,609.86,623.16,606.32,612.97,12491200,397.84
2008-03-28,627.59,630.25,614.30,615.63,12957100,399.56
2008-03-27,632.03,641.33,622.27,626.26,13576600,406.47
2008-03-26,634.68,646.21,633.35,633.35,8250500,411.07
2008-03-25,648.87,655.07,636.01,642.22,12287200,416.82
2008-03-24,637.34,637.34,637.34,637.34,000,413.66
2008-03-21,637.34,637.34,637.34,637.34,000,413.66
2008-03-20,645.77,655.52,637.34,637.34,13749600,413.66
2008-03-19,654.63,655.96,640.00,651.08,10366500,422.58
2008-03-18,639.56,649.75,632.03,649.31,8526100,421.43
2008-03-17,634.24,640.45,628.48,631.58,10702400,409.92
2008-03-14,641.33,643.99,630.70,639.12,9536700,414.81
2008-03-13,633.20,640.00,625.38,639.56,11851300,415.10
2008-03-12,638.23,639.12,628.04,629.81,9127100,408.77
2008-03-11,635.13,644.88,632.91,635.13,10854700,412.22
2008-03-10,636.46,643.10,629.81,635.13,8590700,412.22
2008-03-07,641.33,645.32,632.03,635.57,9334100,412.51
2008-03-06,645.77,653.30,641.78,644.43,6871200,418.26
2008-03-05,650.64,653.30,640.00,641.78,7414400,416.54
2008-03-04,633.35,642.66,629.81,641.78,13914400,416.54
2008-03-03,642.66,647.09,630.70,632.47,9405300,410.50
2008-02-29,651.97,656.94,646.21,650.20,14312500,422.00
2008-02-28,675.90,677.23,654.19,654.19,16854300,424.59
2008-02-27,675.90,682.11,667.04,679.89,8312800,441.28
2008-02-26,682.99,683.44,665.71,672.80,12239200,436.67
2008-02-25,678.56,684.32,674.13,680.34,6625900,441.56
2008-02-22,670.14,684.77,662.61,675.90,9387400,438.69
2008-02-21,689.64,694.08,673.69,675.02,8167700,438.11
2008-02-20,686.54,691.42,687.87,687.87,11108500,446.45
2008-02-19,695.85,701.17,688.31,694.96,6917600,451.06
2008-02-18,687.87,702.05,687.87,700.72,6978300,454.80
2008-02-15,700.72,704.27,682.11,687.43,8051800,446.17
2008-02-14,699.84,703.83,692.30,700.72,8719700,454.80
2008-02-13,689.64,701.61,685.21,698.06,7687100,453.07
2008-02-12,684.77,696.29,679.45,693.63,10674500,450.19
2008-02-11,684.32,693.63,679.89,681.66,5501700,442.43
2008-02-08,686.98,688.76,679.89,688.76,7033000,447.03
2008-02-07,689.64,698.06,679.89,679.89,10548200,441.28
2008-02-06,678.12,698.51,675.90,694.08,9348800,450.48
2008-02-05,698.51,700.28,679.89,682.99,7717500,443.29
2008-02-04,698.06,702.05,693.63,698.51,5923800,453.36
2008-02-01,690.53,695.85,682.99,695.85,12566500,451.63
2008-01-31,693.19,704.71,675.02,686.10,21779600,445.30
2008-01-30,699.39,705.16,693.63,699.39,9507500,453.93
2008-01-29,690.09,701.61,680.34,701.61,9690600,455.37
2008-01-28,684.77,691.42,678.56,686.98,9266500,445.88
2008-01-25,686.10,697.18,675.46,689.64,13496900,447.60
2008-01-24,682.55,685.21,665.71,682.11,16607100,442.71
2008-01-23,704.27,704.27,662.61,663.05,22799700,430.34
2008-01-22,691.42,730.42,692.30,692.30,25487200,449.33
2008-01-21,734.41,742.83,703.83,703.83,13113200,456.81
2008-01-18,729.53,748.15,727.32,741.94,12112500,481.55
2008-01-17,723.33,734.41,714.91,732.19,12452300,475.22
2008-01-16,728.65,736.18,716.01,716.68,14864500,465.15
2008-01-15,745.49,757.01,726.87,726.87,7706400,471.77
2008-01-14,739.73,757.01,736.18,750.81,10916400,487.30
2008-01-11,764.55,764.99,735.29,741.06,13850300,480.97
2008-01-10,761.00,767.65,753.91,764.99,6744200,496.51
2008-01-09,746.82,763.22,746.82,758.78,8653000,492.48
2008-01-08,761.89,768.09,745.49,747.70,7951900,485.29
2008-01-07,742.83,760.56,741.61,759.23,7190700,492.77
2008-01-04,747.26,751.69,738.84,741.94,5697100,481.55
2008-01-03,730.86,749.48,742.83,742.83,10692700,482.12
2008-01-02,736.18,748.15,732.19,734.41,4446500,476.66
2008-01-01,739.28,739.28,739.28,739.28,000,479.82
2007-12-31,749.03,749.03,733.96,739.28,1589600,479.82
2007-12-28,745.93,751.25,742.83,744.60,3445800,483.27
2007-12-27,726.43,750.36,726.43,749.48,4605400,486.44
2007-12-26,728.65,728.65,728.65,728.65,000,472.92
2007-12-25,728.65,728.65,728.65,728.65,000,472.92
2007-12-24,732.64,743.72,724.21,728.65,2085300,472.92
2007-12-21,741.94,751.25,739.73,739.73,14368100,480.11
2007-12-20,734.85,753.47,727.64,732.19,3371200,475.22
2007-12-19,737.07,737.51,723.77,731.75,6639600,474.93
2007-12-18,740.61,745.93,731.30,733.08,9032100,475.80
2007-12-17,740.17,751.25,736.62,743.72,8968900,482.70
2007-12-14,728.65,748.59,728.20,746.37,7098200,484.43
2007-12-13,737.51,743.72,726.87,727.32,10035500,472.06
2007-12-12,736.62,753.02,736.62,744.60,11291900,483.27
2007-12-11,750.36,750.36,739.28,744.60,6944700,483.27
2007-12-10,737.07,752.58,735.29,744.60,8980900,483.27
2007-12-07,738.40,741.94,733.08,739.73,7650700,480.11
2007-12-06,729.09,736.18,723.33,733.96,6572500,476.37
2007-12-05,722.44,732.64,716.24,729.09,7503100,473.21
2007-12-04,725.10,730.86,715.35,718.90,12752100,466.59
2007-12-03,726.87,733.08,720.00,722.88,9579000,469.18
2007-11-30,730.42,735.29,724.21,728.20,12036800,472.63
2007-11-29,724.66,729.98,715.79,729.98,5489100,473.78
2007-11-28,715.35,722.00,704.71,718.90,11279200,466.59
2007-11-27,718.90,725.54,711.80,718.90,5423200,459.00
2007-11-26,718.90,726.87,713.58,722.44,12320300,461.26
2007-11-23,707.82,715.79,702.05,710.92,7317300,453.90
2007-11-22,689.64,712.69,687.43,707.37,7941100,451.64
2007-11-21,689.20,695.85,682.55,684.32,6318500,436.92
2007-11-20,699.84,704.27,692.30,694.96,9960700,443.72
2007-11-19,703.38,712.25,698.51,698.95,10191200,446.26
2007-11-16,691.42,709.59,689.78,704.27,11308700,449.66
2007-11-15,687.87,695.85,686.10,692.30,8777200,442.02
2007-11-14,691.86,698.71,685.21,691.42,12878700,441.45
2007-11-13,690.97,697.18,686.54,692.30,12797000,442.02
2007-11-12,695.85,700.28,690.09,696.73,9286800,444.85
2007-11-09,698.95,708.26,695.85,700.28,10775200,447.11
2007-11-08,706.04,706.04,694.08,697.62,11804200,445.41
2007-11-07,699.84,708.26,694.96,700.72,6733000,447.39
2007-11-06,708.70,708.70,695.85,698.95,7701900,446.26
2007-11-05,702.94,709.59,697.62,704.27,5532800,449.66
2007-11-02,700.72,709.59,698.06,704.71,7486200,449.94
2007-11-01,703.38,710.03,699.84,703.83,6228900,449.38
2007-10-31,709.59,715.79,702.59,710.47,8318400,453.62
2007-10-30,699.39,711.80,698.95,710.03,7336100,453.34
2007-10-29,711.36,714.02,701.17,704.71,9174900,449.94
2007-10-26,705.60,713.13,702.94,709.59,8127900,453.05
2007-10-25,703.38,708.70,698.51,707.82,7761900,451.92
2007-10-24,702.50,703.83,692.30,697.62,7656000,445.41
2007-10-23,695.85,704.71,686.32,700.28,11889400,447.11
2007-10-22,682.11,694.96,681.66,690.53,7208900,440.89
2007-10-19,698.06,701.61,690.97,694.08,8138700,443.15
2007-10-18,698.06,702.94,693.03,696.29,11392700,444.56
2007-10-17,694.52,698.06,689.20,698.06,5812200,445.70
2007-10-16,685.65,695.41,664.82,691.42,7355300,441.45
2007-10-15,693.19,694.08,686.10,686.98,6182700,438.62
2007-10-12,686.10,692.74,685.65,691.86,10280000,441.73
2007-10-11,679.01,688.31,676.35,686.98,6247600,438.62
2007-10-10,688.31,688.76,674.13,679.45,8527300,433.81
2007-10-09,672.80,685.21,672.36,683.88,8518600,436.64
2007-10-08,682.99,685.65,675.02,675.02,8202500,430.98
2007-10-05,686.54,690.53,679.89,684.32,13272500,436.92
2007-10-04,682.55,692.30,682.55,685.65,9161800,437.77
2007-10-03,686.54,690.97,680.34,686.10,7084400,438.06
2007-10-02,698.51,700.28,684.77,686.98,10615300,438.62
2007-10-01,689.20,700.28,687.87,697.62,6330100,445.41
2007-09-28,697.62,698.51,686.98,694.96,8715700,443.72
2007-09-27,701.17,704.27,693.19,695.41,10593500,444.00
2007-09-26,694.96,704.71,691.86,700.72,18468100,447.39
2007-09-25,675.90,692.74,675.90,691.42,16679900,441.45
2007-09-24,671.03,676.90,668.51,674.57,6865700,430.70
2007-09-21,688.76,693.19,669.26,672.80,23981300,429.57
2007-09-20,689.20,693.63,682.99,689.20,9907400,440.04
2007-09-19,686.54,696.29,660.68,689.64,21876200,440.32
2007-09-18,659.50,678.36,656.84,675.90,13398300,431.55
2007-09-17,660.39,666.15,656.84,658.62,11671500,420.51
2007-09-14,659.06,668.71,656.40,659.95,10449100,421.36
2007-09-13,659.06,667.04,649.75,663.94,12775000,423.91
2007-09-12,652.86,655.07,647.98,653.30,5323400,417.11
2007-09-11,644.43,652.41,641.33,650.64,9400400,415.42
2007-09-10,642.22,647.09,636.90,636.90,7972600,406.64
2007-09-07,643.99,650.61,638.23,639.56,7050200,408.34
2007-09-06,648.87,652.41,637.79,646.65,10692500,412.87
2007-09-05,659.50,661.52,643.99,645.32,10460700,412.02
2007-09-04,653.30,662.16,648.87,661.28,6183900,422.21
2007-09-03,663.49,663.63,651.53,655.07,5662500,418.25
2007-08-31,651.97,659.50,640.05,658.17,10976900,420.23
2007-08-30,644.43,649.75,640.68,648.87,6596000,414.29
2007-08-29,643.55,646.87,637.34,641.33,13141100,409.47
2007-08-28,645.32,647.98,640.00,643.55,9955800,410.89
2007-08-27,647.09,647.09,647.09,647.09,000,413.15
2007-08-24,635.13,649.31,633.35,647.09,8293100,413.15
2007-08-23,640.45,643.10,633.80,635.57,11726200,405.80
2007-08-22,629.81,640.00,629.37,637.34,13489000,406.93
2007-08-21,637.79,640.89,617.07,628.04,11018900,400.99
2007-08-20,628.92,639.12,613.85,633.80,9066600,404.66
2007-08-17,619.61,634.24,610.22,630.25,30414900,402.40
2007-08-16,620.95,633.35,617.40,618.28,23562500,394.76
2007-08-15,636.46,645.77,633.35,636.90,9059600,406.64
2007-08-14,643.10,653.26,636.46,639.56,13217500,408.34
2007-08-13,635.13,647.98,629.81,644.88,16391500,411.74
2007-08-10,637.34,659.95,633.80,636.01,27973700,406.08
2007-08-09,635.57,654.19,632.47,648.42,30289200,414.00
2007-08-08,648.87,651.08,634.24,635.13,26589700,405.51
2007-08-07,638.23,647.98,633.35,647.09,11353200,413.15
2007-08-06,628.04,639.56,624.24,633.35,13993200,404.38
2007-08-03,632.47,637.79,627.59,631.14,12781100,402.97
2007-08-02,623.16,640.00,620.95,635.57,17604300,405.80
2007-08-01,614.74,641.53,611.64,620.06,26124500,395.89
2007-07-31,610.31,627.42,607.21,622.72,23844100,397.59
2007-07-30,619.17,619.17,607.09,608.09,19393200,388.25
2007-07-27,603.66,629.37,602.77,621.39,36916100,396.74
2007-07-26,607.21,630.87,607.08,608.98,22700800,388.82
2007-07-25,616.07,623.60,607.21,608.53,15377600,388.53
2007-07-24,629.81,633.35,617.84,618.73,20760300,395.04
2007-07-23,634.68,640.45,631.14,633.80,12848700,404.66
2007-07-20,633.80,644.43,633.80,636.46,22335600,406.36
2007-07-19,622.72,650.02,621.83,637.79,37096800,407.21
2007-07-18,614.30,629.57,614.30,621.39,21614200,396.74
2007-07-17,625.82,629.81,619.61,621.39,31950400,396.74
2007-07-16,627.15,631.58,622.72,630.25,15307500,402.40
2007-07-13,626.71,630.25,620.95,624.05,21439200,398.44
2007-07-12,625.38,628.23,620.06,624.05,27170100,398.44
2007-07-11,630.25,635.13,626.71,626.71,19084300,400.14
2007-07-10,643.10,650.64,634.24,634.24,18789300,404.95
2007-07-09,638.67,647.98,637.79,643.10,10741200,410.61
2007-07-06,638.23,644.43,633.80,640.45,15644600,408.91
2007-07-05,653.30,654.07,638.34,640.00,21536600,408.63
2007-07-04,655.07,659.82,651.97,653.30,12000200,417.11
2007-07-03,654.63,661.72,654.63,657.73,15756400,419.94
2007-07-02,654.63,655.52,650.20,651.53,11340000,415.98
2007-06-29,659.50,661.28,649.75,654.19,31171900,417.68
2007-06-28,647.09,658.62,645.32,656.84,21778200,419.38
2007-06-27,636.46,650.20,635.66,644.43,20292000,411.46
2007-06-26,638.23,643.99,636.01,638.67,23586200,407.78
2007-06-25,636.01,655.94,632.71,640.89,15079600,409.19
2007-06-22,641.78,643.99,634.24,637.79,23599000,407.21
2007-06-21,653.74,667.85,644.88,649.31,23230400,414.57
2007-06-20,656.84,660.83,652.41,656.40,28953700,419.10
2007-06-19,653.74,661.72,650.64,657.29,17525900,419.66
2007-06-18,662.16,663.05,650.20,651.08,9033000,415.70
2007-06-15,647.09,660.39,647.09,657.29,27200300,419.66
2007-06-14,647.54,648.42,640.68,647.09,26716600,413.15
2007-06-13,643.55,648.42,640.00,642.66,10489200,410.32
2007-06-12,646.21,646.21,641.81,646.21,27160300,412.59
2007-06-11,640.89,645.32,637.53,644.43,34029900,411.46
2007-06-08,651.97,652.65,635.57,638.23,24109600,407.49
2007-06-07,657.29,670.41,647.54,652.41,22952800,416.55
2007-06-06,678.56,691.42,657.29,657.29,19924600,419.66
2007-06-05,691.42,695.85,677.41,689.64,12093800,428.95
2007-06-04,700.28,702.44,690.09,692.74,11652900,430.88
2007-06-01,692.30,700.28,692.30,698.95,10267100,434.74
2007-05-31,692.30,698.06,690.09,694.08,16624600,431.71
2007-05-30,680.34,691.86,679.89,691.86,31049200,430.33
2007-05-29,686.98,693.47,681.04,686.98,47000800,427.30
2007-05-28,684.77,684.77,684.77,684.77,000,425.92
2007-05-25,687.87,692.30,684.77,684.77,15549200,425.92
2007-05-24,690.97,696.29,682.05,690.97,89897200,429.78
2007-05-23,679.45,698.51,678.56,687.43,27341900,427.58
2007-05-22,683.44,686.98,678.47,682.55,24055500,424.54
2007-05-21,679.89,686.54,676.35,682.11,19339600,424.27
2007-05-18,670.14,679.45,669.26,677.68,32715200,421.51
2007-05-17,683.44,688.31,669.70,672.80,47271100,418.48
2007-05-16,681.22,685.35,676.35,682.99,13076200,424.82
2007-05-15,682.55,687.43,678.12,682.55,17429900,424.54
2007-05-14,680.78,687.87,680.78,685.21,16895100,426.20
2007-05-11,678.56,683.47,666.09,680.78,31503000,423.44
2007-05-10,692.30,692.30,678.56,679.89,29462400,422.89
2007-05-09,686.98,693.19,685.65,686.98,17172300,427.30
2007-05-08,691.86,695.85,684.77,687.87,23086500,427.85
2007-05-07,694.08,694.08,694.08,694.08,000,431.71
2007-05-04,695.41,703.38,692.30,694.08,14333700,431.71
2007-05-03,685.65,698.06,685.21,696.73,28674100,433.37
2007-05-02,693.19,696.73,682.11,686.98,46380500,427.30
2007-05-01,694.08,697.18,688.31,689.20,6716700,428.68
2007-04-30,688.31,698.51,686.98,697.18,10563000,433.64
2007-04-27,697.18,700.28,690.53,691.42,12601700,430.06
2007-04-26,702.05,703.43,694.08,695.85,11964700,432.81
2007-04-25,695.85,701.17,693.93,697.18,11556700,433.64
2007-04-24,703.38,703.50,692.02,696.29,6190900,433.09
2007-04-23,698.06,701.61,692.30,698.95,7686400,434.74
2007-04-20,701.17,703.38,693.19,697.62,12120800,433.92
2007-04-19,690.97,698.88,686.98,696.29,5886100,433.09
2007-04-18,693.63,702.05,697.62,697.62,9450800,433.92
2007-04-17,704.71,709.14,431.25,696.73,17483800,433.37
2007-04-16,711.36,714.91,705.60,708.70,19095900,440.81
2007-04-13,714.91,719.78,709.59,711.36,12699800,442.46
2007-04-12,723.77,725.99,709.25,714.91,10323900,444.67
2007-04-11,724.66,724.66,716.68,723.77,9242400,450.18
2007-04-10,717.57,724.21,716.06,721.11,7903300,448.53
2007-04-09,718.90,718.90,718.90,718.90,000,447.15
2007-04-06,718.90,718.90,718.90,718.90,000,447.15
2007-04-05,714.46,722.00,713.13,718.90,8033100,447.15
2007-04-04,726.43,726.87,714.02,714.46,9567000,444.39
2007-04-03,709.14,730.09,709.14,723.33,18490800,449.91
2007-04-02,708.70,711.36,702.94,708.26,11401800,440.53
2007-03-30,700.72,710.03,695.41,706.93,10318800,439.71
2007-03-29,699.39,700.72,691.11,698.06,14962500,434.19
2007-03-28,692.30,700.25,687.94,698.95,10241700,434.74
2007-03-27,690.97,698.51,686.98,691.42,10743800,430.06
2007-03-26,694.96,696.29,686.10,686.10,1621000,426.75
2007-03-23,693.63,699.84,690.97,694.52,6849700,431.99
2007-03-22,704.27,704.27,691.86,695.85,6573300,432.81
2007-03-21,685.65,697.18,685.65,695.85,8580600,432.81
2007-03-20,682.55,690.09,678.12,688.76,9935400,428.40
2007-03-19,679.45,685.21,672.36,684.32,23270000,425.65
2007-03-16,668.37,679.01,668.05,676.35,27975100,420.68
2007-03-15,668.37,675.46,662.16,671.03,28448000,417.38
2007-03-14,672.80,675.90,663.49,663.49,9466400,412.69
2007-03-13,681.66,707.02,675.02,677.68,12072000,421.51
2007-03-12,688.31,691.42,678.56,679.45,7109500,422.61
2007-03-09,683.88,687.91,678.69,684.77,7503500,425.92
2007-03-08,674.57,684.32,672.80,683.44,9244300,425.10
2007-03-07,676.35,677.68,659.50,674.57,8097500,419.58
2007-03-06,667.92,670.59,659.50,666.60,16384800,414.62
2007-03-05,660.39,668.81,659.00,667.48,12893900,415.17
2007-03-02,664.82,672.80,659.50,671.03,10024500,417.38
2007-03-01,678.12,688.76,656.91,665.27,15388900,413.79
2007-02-28,686.98,694.52,673.69,676.35,18701800,420.68
2007-02-27,700.28,701.61,689.20,691.42,10960800,430.06
2007-02-26,696.29,707.37,696.29,701.61,5109000,436.40
2007-02-23,702.94,702.94,685.21,693.63,6740500,431.44
2007-02-22,691.42,703.38,683.88,696.29,46094900,433.09
2007-02-21,696.73,700.28,685.21,686.98,9359400,427.30
2007-02-20,698.95,698.95,690.97,693.63,5960700,431.44
2007-02-19,705.60,705.60,695.85,696.73,6550600,433.37
2007-02-16,704.71,704.71,261.50,701.17,5722400,436.12
2007-02-15,706.48,707.37,698.88,704.71,7356800,438.33
2007-02-14,701.17,707.93,697.62,704.27,10504900,438.05
2007-02-13,710.47,710.47,699.84,702.05,8561700,436.67
2007-02-12,702.05,708.42,702.05,706.48,13339200,439.43
2007-02-09,697.18,705.16,694.52,705.16,13838800,438.60
2007-02-08,695.85,699.84,692.74,696.73,15476200,433.37
2007-02-07,687.87,695.85,686.54,694.96,14039800,432.26
2007-02-06,688.31,693.69,515.02,690.09,16451300,429.23
2007-02-05,686.10,689.91,681.66,687.87,6437300,427.85
2007-02-02,687.87,692.46,685.50,688.76,12615600,428.40
2007-02-01,686.98,691.86,680.78,690.09,12295300,429.23
2007-01-31,681.22,693.19,677.68,680.78,15878700,423.44
2007-01-30,673.69,682.99,682.99,682.99,21862300,424.82
2007-01-29,667.48,674.57,665.27,672.36,8509200,418.20
2007-01-26,664.82,668.37,658.17,665.71,10973400,414.07
2007-01-25,665.27,670.73,662.16,663.05,8325700,412.41
2007-01-24,656.84,672.80,654.19,667.92,13864100,415.45
2007-01-23,655.07,659.50,652.57,656.84,6367000,408.55
2007-01-22,653.74,658.17,653.74,654.63,7902700,407.18
2007-01-19,656.40,659.95,647.54,653.30,14183000,406.35
2007-01-18,655.52,662.61,654.65,656.40,000,408.28
2007-01-17,657.73,667.92,652.41,656.40,16621600,408.28
2007-01-16,653.74,659.95,648.87,652.86,12841800,406.07
2007-01-15,648.42,655.52,646.21,652.41,8495900,405.80
2007-01-12,648.87,650.64,643.10,648.42,16520600,403.32
2007-01-11,637.34,649.75,629.81,647.98,12833300,403.04
2007-01-10,634.24,639.56,635.57,635.57,8878200,395.32
2007-01-09,638.67,646.00,636.46,638.23,19470600,396.98
2007-01-08,639.56,652.06,632.03,638.67,14371600,397.25
2007-01-05,651.53,653.30,636.01,638.23,13251900,396.98
2007-01-04,657.73,659.95,649.51,653.30,11044800,406.35
2007-01-03,667.92,1287.10,658.62,659.95,15711500,410.48
2007-01-02,651.97,664.38,651.97,663.05,11353800,412.41
2007-01-01,653.30,653.30,653.30,653.30,000,406.35
2006-12-29,660.83,661.58,650.20,653.30,3715400,406.35
2006-12-28,661.28,663.94,654.63,660.83,3034000,411.04
2006-12-27,667.04,667.48,652.62,657.29,2874600,408.83
2006-12-26,656.84,656.84,656.84,656.84,000,408.55
2006-12-25,656.84,656.84,656.84,656.84,000,408.55
2006-12-22,653.30,657.29,648.42,656.84,3463600,408.55
2006-12-21,656.40,657.73,648.87,651.53,4892200,405.25
2006-12-20,664.82,667.04,653.74,655.07,7729200,407.45
2006-12-19,663.49,670.14,655.53,664.38,6936400,413.24
2006-12-18,657.73,665.71,657.73,663.05,10024600,412.41
2006-12-15,660.39,663.94,654.72,660.83,15732600,411.04
2006-12-14,656.84,662.61,655.53,662.61,11631300,412.14
2006-12-13,634.24,659.95,634.24,656.84,26811900,408.55
2006-12-12,637.79,648.34,633.35,634.24,6451000,394.50
2006-12-11,641.78,646.21,633.80,639.56,6756200,397.80
2006-12-08,641.33,643.55,633.80,637.34,9876900,396.43
2006-12-07,633.80,644.74,632.91,642.22,8024900,399.46
2006-12-06,638.67,641.78,632.47,635.57,9028300,395.32
2006-12-05,627.59,636.90,626.55,634.24,12817500,394.50
2006-12-04,625.38,631.14,614.83,628.04,13905000,390.64
2006-12-01,615.18,624.93,528.76,621.83,29156400,386.78
2006-11-30,620.06,622.27,608.09,609.42,23546900,379.06
2006-11-29,619.61,629.37,614.30,622.27,18407500,387.05
2006-11-28,632.91,634.15,623.60,624.93,15370800,381.93
2006-11-27,633.35,643.55,630.70,630.70,12517500,385.45
2006-11-24,634.24,643.10,627.15,639.56,6337800,390.87
2006-11-23,639.56,640.89,624.93,632.91,10262200,386.80
2006-11-22,640.00,645.05,633.08,636.01,26072100,388.70
2006-11-21,639.12,650.64,639.12,640.89,19512100,391.68
2006-11-20,634.68,644.83,634.68,641.78,15487300,392.22
2006-11-17,661.28,661.72,637.34,640.89,17187200,391.68
2006-11-16,634.68,662.61,634.68,661.72,32887200,404.41
2006-11-15,619.17,622.62,615.63,619.61,12651700,378.68
2006-11-14,611.64,616.96,609.42,616.07,10278600,376.51
2006-11-13,609.42,618.28,608.24,612.08,9820100,374.07
2006-11-10,610.75,612.08,606.45,608.09,12801600,371.63
2006-11-09,610.75,612.08,605.88,609.86,60700800,372.72
2006-11-08,595.68,615.63,595.11,608.53,21003400,371.90
2006-11-07,592.14,596.57,589.48,595.68,15046300,364.05
2006-11-06,593.47,595.24,588.88,593.91,7318400,362.96
2006-11-03,595.68,596.57,589.03,589.03,6740600,359.99
2006-11-02,589.48,596.12,587.70,593.91,27841400,362.96
2006-11-01,596.12,596.12,589.48,593.02,16746900,362.42
2006-10-31,593.91,597.01,588.15,593.91,13528000,362.96
2006-10-30,621.39,632.03,591.25,595.68,8432500,364.05
2006-10-27,595.24,598.78,590.36,597.01,6347700,364.86
2006-10-26,598.78,599.67,592.14,593.02,4085100,362.42
2006-10-25,595.24,600.87,595.24,596.57,4827000,364.59
2006-10-24,592.58,597.90,590.81,596.57,5918700,364.59
2006-10-23,599.23,600.56,593.81,594.35,6049900,363.24
2006-10-20,596.57,600.56,573.08,599.67,7868500,366.49
2006-10-19,597.45,599.23,594.48,597.45,5413700,365.13
2006-10-18,608.98,611.21,594.93,597.90,72139100,365.40
2006-10-17,608.98,616.96,607.21,607.65,12593100,371.36
2006-10-16,607.21,611.64,605.43,608.09,6058700,371.63
2006-10-13,607.65,610.75,604.55,607.21,8988300,371.09
2006-10-12,605.43,609.79,602.33,606.32,6743700,370.55
2006-10-11,604.55,606.11,601.00,603.22,12818400,368.65
2006-10-10,605.43,606.32,601.00,605.43,10441000,370.01
2006-10-09,608.09,610.31,599.67,602.77,11946800,368.38
2006-10-06,600.11,613.85,597.01,607.65,24589100,371.36
2006-10-05,600.11,601.82,594.35,598.34,16401700,365.67
2006-10-04,602.33,602.33,597.01,599.23,10665100,366.22
2006-10-03,600.56,601.89,593.91,600.11,14114300,366.76
2006-10-02,592.14,622.65,592.14,601.00,15515100,367.30
2006-09-29,594.79,615.18,591.69,591.69,10800900,361.61
2006-09-28,590.36,597.01,587.70,595.68,11153600,364.05
2006-09-27,586.82,593.91,585.08,592.14,11218200,361.88
2006-09-26,577.95,586.82,574.41,585.49,17895400,357.82
2006-09-25,574.41,577.95,572.63,576.18,18097800,352.13
2006-09-22,575.74,577.07,573.52,574.85,8609000,351.32
2006-09-21,578.84,580.61,573.52,578.40,7799300,353.48
2006-09-20,575.29,1192.07,571.75,577.07,13008600,352.67
2006-09-19,572.63,576.18,569.97,573.52,7073600,350.51
2006-09-18,574.85,577.07,570.86,574.41,6449600,351.05
2006-09-15,573.52,577.07,571.30,575.74,13574300,351.86
2006-09-14,573.08,576.45,570.42,571.75,17446400,349.42
2006-09-13,569.97,573.08,565.99,570.86,9037300,348.88
2006-09-12,564.21,572.63,563.33,571.75,11912900,349.42
2006-09-11,566.87,569.09,561.34,565.10,6218300,345.36
2006-09-08,564.21,569.62,562.00,566.43,8018000,346.17
2006-09-07,567.76,568.20,560.67,562.44,20155500,343.73
2006-09-06,570.42,572.19,566.47,568.20,7140800,347.25
2006-09-05,573.08,573.08,567.32,572.19,11287900,349.69
2006-09-04,572.19,573.10,568.20,571.30,4603100,349.15
2006-09-01,568.65,574.85,565.54,569.97,7604400,348.34
2006-08-31,567.32,570.86,564.21,565.54,7649200,345.63
2006-08-30,572.19,572.71,567.32,568.65,8955700,347.53
2006-08-29,566.43,573.08,564.62,570.42,9984100,348.61
2006-08-28,563.77,563.77,563.77,563.77,000,344.55
2006-08-25,565.10,569.09,561.55,563.77,6848200,344.55
2006-08-24,562.88,567.40,558.89,565.99,9055700,345.90
2006-08-23,562.88,565.54,558.01,559.78,8360800,342.11
2006-08-22,565.99,570.53,556.83,559.78,9817400,342.11
2006-08-21,560.22,565.54,556.61,562.88,6995800,344.00
2006-08-18,556.68,562.88,553.33,559.34,8590500,341.84
2006-08-17,562.44,563.33,291.62,558.01,9214400,341.02
2006-08-16,567.32,567.32,555.72,559.78,13118500,342.11
2006-08-15,561.11,574.41,557.87,566.43,13721900,346.17
2006-08-14,558.45,566.87,539.84,565.10,17110700,345.36
2006-08-11,551.80,557.57,548.70,556.68,8713400,340.21
2006-08-10,542.49,555.79,540.26,552.69,14655500,337.77
2006-08-09,546.04,550.47,538.52,549.59,13524000,335.88
2006-08-08,542.49,545.16,539.84,544.27,12419200,332.63
2006-08-07,537.18,544.95,535.40,541.17,7419000,330.73
2006-08-04,535.85,541.61,531.62,540.72,10288800,330.46
2006-08-03,535.85,542.49,533.19,535.85,000,327.48
2006-08-02,536.73,540.83,533.19,537.18,11775300,328.29
2006-08-01,542.49,543.75,533.63,534.52,8100600,326.67
2006-07-31,545.16,545.16,538.51,540.28,8531800,330.19
2006-07-28,530.53,544.71,530.53,542.94,12200900,331.82
2006-07-27,533.63,537.62,529.79,534.52,12093200,326.67
2006-07-26,533.19,534.64,529.64,530.97,9304000,324.50
2006-07-25,536.36,537.62,531.41,533.63,14658500,326.13
2006-07-24,528.31,536.73,527.43,533.63,10382800,326.13
2006-07-21,522.99,537.97,520.34,526.10,8694400,321.52
2006-07-20,527.87,530.97,520.34,523.88,5612700,320.17
2006-07-19,530.53,531.41,519.89,527.87,11448200,322.61
2006-07-18,518.56,527.78,518.56,526.54,10348500,321.79
2006-07-17,521.22,524.02,515.90,521.22,6996800,318.54
2006-07-14,519.45,526.10,259.15,521.22,9084900,318.54
2006-07-13,519.89,526.54,516.48,522.99,15094800,319.63
2006-07-12,526.54,529.64,519.01,521.22,7104700,318.54
2006-07-11,529.64,532.74,523.44,525.21,12268300,320.98
2006-07-10,531.86,531.86,527.43,530.53,5815100,324.23
2006-07-07,526.54,531.86,524.32,529.64,14889100,323.69
2006-07-06,520.34,527.43,520.34,526.54,23169100,321.79
2006-07-05,521.22,523.44,516.79,520.34,12456500,318.00
2006-07-04,522.99,528.46,517.67,521.66,7861900,318.81
2006-07-03,519.01,523.44,518.22,522.11,11648600,319.08
2006-06-30,520.34,641.55,517.23,518.56,25399700,316.92
2006-06-29,521.22,523.44,519.45,520.34,11809300,318.00
2006-06-28,520.34,528.14,519.01,519.45,16243400,317.46
2006-06-27,530.97,531.41,520.34,521.22,18487200,318.54
2006-06-26,529.20,530.97,502.61,528.76,31737500,323.15
2006-06-23,532.74,535.85,529.61,531.86,13129300,325.04
2006-06-22,542.49,545.16,532.56,534.07,20285500,326.40
2006-06-21,537.62,543.38,530.09,539.39,9903000,329.65
2006-06-20,530.09,536.29,527.87,535.40,10535600,327.21
2006-06-19,538.51,542.05,530.09,531.86,11998200,325.04
2006-06-16,534.52,537.89,530.53,531.86,33776700,325.04
2006-06-15,521.22,531.86,520.34,530.09,40670400,323.96
2006-06-14,518.12,522.99,512.80,521.22,10746700,318.54
2006-06-13,519.01,520.34,511.47,517.67,15478500,316.38
2006-06-12,526.98,529.64,522.11,523.44,8425400,319.90
2006-06-09,526.98,543.72,519.89,526.98,18682900,322.06
2006-06-08,521.22,534.61,519.45,526.98,11682900,322.06
2006-06-07,536.29,545.16,527.87,531.41,19471600,324.77
2006-06-06,539.39,546.93,534.45,545.16,20914000,323.45
2006-06-05,537.62,545.60,533.08,541.61,7705400,321.35
2006-06-02,541.17,544.95,529.73,537.62,20068800,318.98
2006-06-01,535.85,540.72,527.87,538.95,000,319.77
2006-05-31,523.44,541.61,523.44,537.62,16682200,318.98
2006-05-30,535.40,535.40,526.67,526.98,13774900,312.67
2006-05-29,535.40,535.40,535.40,535.40,000,317.67
2006-05-26,528.31,536.29,523.44,535.40,13034000,317.67
2006-05-25,513.24,529.20,513.24,524.32,15939800,311.09
2006-05-24,515.46,520.78,509.25,514.57,12092200,305.31
2006-05-23,504.82,518.56,499.95,517.67,16475000,307.15
2006-05-22,503.49,511.03,495.52,504.82,7697200,299.52
2006-05-19,500.83,510.23,500.83,504.82,12057400,299.52
2006-05-18,497.73,506.15,489.31,504.38,19390900,299.26
2006-05-17,502.16,505.71,495.07,495.52,20184900,294.00
2006-05-16,496.84,506.15,492.41,503.49,11281600,298.73
2006-05-15,487.98,499.95,478.30,496.84,11759800,294.79
2006-05-12,493.74,493.74,484.88,489.31,20892000,290.32
2006-05-11,504.82,507.04,490.64,493.74,11980100,292.95
2006-05-10,505.27,513.24,504.38,506.15,24580000,300.31
2006-05-09,507.04,507.04,498.62,504.38,20197100,299.26
2006-05-08,506.15,508.47,501.28,505.27,16083500,299.78
2006-05-05,508.81,511.54,498.62,502.61,11555700,298.21
2006-05-04,505.27,512.36,504.45,510.14,5721300,302.68
2006-05-03,513.24,513.69,506.15,506.60,7460500,300.57
2006-05-02,507.92,513.03,504.00,511.47,8648100,303.47
2006-05-01,510.14,510.14,510.14,510.14,000,302.68
2006-04-28,509.70,514.13,506.60,510.14,8286900,302.68
2006-04-27,511.47,512.80,500.83,509.70,11646400,302.42
2006-04-26,514.57,516.93,508.37,509.70,6626200,302.42
2006-04-25,513.24,515.02,508.37,511.91,6356600,303.73
2006-04-24,507.48,514.79,506.15,511.03,20665600,303.20
2006-04-21,507.92,521.16,505.27,511.47,18768400,303.47
2006-04-20,504.82,511.03,502.61,506.15,13562300,300.31
2006-04-19,501.72,510.58,501.72,505.71,16686900,300.05
2006-04-18,498.62,500.83,491.53,495.52,9239000,294.00
2006-04-17,493.30,493.30,493.30,493.30,000,292.69
2006-04-14,493.30,493.30,493.30,493.30,000,292.69
2006-04-13,494.18,496.84,490.20,493.30,10367400,292.69
2006-04-12,499.50,499.50,490.79,494.18,9843100,293.21
2006-04-11,505.71,505.71,496.84,497.73,10281100,295.31
2006-04-10,504.82,504.82,498.74,503.49,8476000,298.73
2006-04-07,511.47,515.46,501.28,503.05,14217700,298.47
2006-04-06,507.04,515.90,505.27,512.80,12659700,304.26
2006-04-05,511.91,511.91,500.83,507.04,12931600,300.84
2006-04-04,510.14,513.69,508.37,510.14,10560400,302.68
2006-04-03,519.01,519.01,507.48,510.14,10320200,302.68
2006-03-31,508.37,514.57,502.91,507.48,13576100,301.10
2006-03-30,514.13,516.79,509.25,511.47,19477500,303.47
2006-03-29,505.27,511.91,499.47,507.04,28258300,300.84
2006-03-28,516.35,520.75,502.77,505.27,25993500,299.78
2006-03-27,520.78,520.78,514.57,516.35,7041500,306.36
2006-03-24,520.78,521.22,513.69,519.01,9903400,307.94
2006-03-23,525.65,526.10,515.42,518.12,13356600,307.41
2006-03-22,527.43,528.31,521.22,522.99,9408200,310.30
2006-03-21,530.97,530.97,523.44,528.31,11149800,313.46
2006-03-20,531.86,532.92,526.10,529.20,9527500,313.99
2006-03-17,531.86,537.18,525.65,530.53,15188300,314.77
2006-03-16,536.29,536.29,529.20,531.86,7470400,315.56
2006-03-15,529.20,546.18,528.76,534.96,17942500,317.40
2006-03-14,532.30,536.12,526.54,530.09,5503600,314.51
2006-03-13,531.86,536.29,244.81,534.52,7620000,317.14
2006-03-10,522.11,529.73,519.45,529.64,6218000,314.25
2006-03-09,523.88,529.20,522.55,524.77,8209600,311.36
2006-03-08,526.54,531.41,520.69,522.99,19811000,310.30
2006-03-07,526.10,530.71,520.34,526.54,13731500,312.41
2006-03-06,527.43,530.97,526.10,528.76,8551900,313.72
2006-03-03,529.64,531.83,524.32,524.77,10646800,311.36
2006-03-02,528.76,537.62,528.76,531.41,13341000,315.30
2006-03-01,532.74,530.97,527.43,530.97,10978200,315.04
2006-02-28,539.39,541.17,531.86,531.86,23465500,315.56
2006-02-27,546.93,556.23,539.38,540.72,12950400,320.82
2006-02-24,529.64,549.22,529.20,543.83,24651700,322.66
2006-02-23,532.30,532.30,529.64,529.64,8445800,314.25
2006-02-22,520.34,538.51,516.79,530.53,25828900,314.77
2006-02-21,510.14,524.77,510.14,519.45,42151800,308.20
2006-02-20,511.47,522.99,509.70,513.24,10285400,304.52
2006-02-17,523.88,524.32,251.21,512.80,16515300,304.26
2006-02-16,522.55,523.23,513.36,521.22,14498700,309.25
2006-02-15,518.56,522.99,517.23,520.34,23592700,308.73
2006-02-14,522.99,522.99,513.69,516.35,20673400,306.36
2006-02-13,521.22,521.66,515.02,520.78,000,308.99
2006-02-10,525.65,525.65,514.84,518.56,18198000,307.67
2006-02-09,522.99,527.43,517.67,525.65,18720100,311.88
2006-02-08,517.67,533.63,347.04,523.88,31025900,310.83
2006-02-07,515.90,518.12,511.47,515.90,9410500,306.10
2006-02-06,521.66,529.20,514.33,515.90,15244200,306.10
2006-02-03,519.01,524.77,515.90,522.11,15411600,309.78
2006-02-02,515.90,522.99,512.36,515.46,9543700,305.83
2006-02-01,511.47,515.02,506.15,512.36,9464500,303.99
2006-01-31,511.91,512.36,507.04,510.14,7204300,302.68
2006-01-30,503.49,513.69,500.83,511.91,11971100,303.73
2006-01-27,501.72,502.74,496.40,499.95,6025500,296.63
2006-01-26,506.15,508.81,499.50,500.39,7613500,296.89
2006-01-25,501.72,504.38,496.09,503.49,6890100,298.73
2006-01-24,502.61,504.99,498.17,498.17,5164400,295.58
2006-01-23,496.40,503.05,492.41,498.17,6015000,295.58
2006-01-20,505.27,507.92,499.50,501.72,7538100,297.68
2006-01-19,507.04,509.25,503.05,506.15,11117700,300.31
2006-01-18,496.84,507.04,496.40,504.82,13574800,299.52
2006-01-17,494.63,500.83,492.86,499.95,13992600,296.63
2006-01-16,488.42,499.12,487.64,494.18,11409100,293.21
2006-01-13,495.07,496.40,486.21,488.42,12343200,289.79
2006-01-12,495.96,497.73,492.41,495.07,11320700,293.74
2006-01-11,495.52,497.17,490.64,494.18,12401100,293.21
2006-01-10,492.41,498.17,491.08,491.08,36094800,291.37
2006-01-09,500.83,500.83,491.08,491.53,21198800,291.63
2006-01-06,503.94,504.38,496.76,499.06,11105900,296.10
2006-01-05,506.60,506.60,499.50,501.28,16907500,297.42
2006-01-04,507.04,507.04,502.61,504.38,11089600,299.26
2006-01-03,510.14,512.36,503.94,504.38,11012600,299.26
2006-01-02,503.94,503.94,503.94,503.94,000,299.00
2005-12-30,508.37,509.25,499.06,503.94,1306100,299.00
2005-12-29,503.49,505.98,502.83,504.38,2121800,299.26
2005-12-28,511.47,511.47,502.61,505.27,4018900,299.78
2005-12-27,499.50,499.50,499.50,499.50,000,296.37
2005-12-26,499.50,499.50,499.50,499.50,000,296.37
2005-12-23,507.04,508.61,498.35,499.50,2681800,296.37
2005-12-22,506.60,508.37,501.95,508.37,8302700,301.63
2005-12-21,499.95,508.81,498.17,507.48,12285300,301.10
2005-12-20,494.63,501.42,493.09,498.17,8236300,295.58
2005-12-19,492.86,496.40,491.53,494.63,12857000,293.47
2005-12-16,484.43,496.40,484.43,492.86,14888200,292.42
2005-12-15,492.41,501.90,483.55,485.76,14909300,288.21
2005-12-14,496.40,496.40,489.31,491.08,10411500,291.37
2005-12-13,489.75,497.43,489.31,494.18,10610900,293.21
2005-12-12,484.88,493.30,482.53,489.31,8534500,290.32
2005-12-09,484.88,487.42,480.45,482.66,5510500,286.37
2005-12-08,477.79,491.70,474.24,485.76,11484100,288.21
2005-12-07,481.33,481.77,476.90,480.00,12880700,284.80
2005-12-06,480.00,484.43,476.90,481.77,6446800,285.85
2005-12-05,481.33,486.21,480.00,480.89,4560500,285.32
2005-12-02,483.99,487.09,480.00,482.66,7676000,286.37
2005-12-01,477.34,485.76,474.68,483.99,11902600,287.16
2005-11-30,483.55,483.55,475.13,475.13,9206000,281.90
2005-11-29,487.54,491.97,478.94,487.54,10317500,283.21
2005-11-28,491.97,495.17,485.89,487.54,17632800,283.21
2005-11-25,487.98,492.86,486.50,491.53,4512200,285.53
2005-11-24,491.97,492.49,484.80,486.21,7044800,282.44
2005-11-23,485.32,493.30,482.66,489.75,6495300,284.50
2005-11-22,483.55,485.32,479.92,485.32,10264500,281.93
2005-11-21,487.09,490.64,479.38,484.43,5606800,281.41
2005-11-18,477.79,489.31,477.79,483.11,21625000,280.64
2005-11-17,475.57,480.45,475.13,476.90,12904300,277.04
2005-11-16,473.35,475.57,467.22,473.35,5307500,274.98
2005-11-15,476.46,476.90,470.25,471.58,17050000,273.95
2005-11-14,472.91,476.90,467.89,475.57,000,276.26
2005-11-11,471.58,474.24,467.59,468.48,16441800,272.14
2005-11-10,468.92,472.12,464.49,467.59,17684300,271.63
2005-11-09,463.60,467.15,455.51,464.93,22309800,270.08
2005-11-08,468.92,468.92,455.62,458.73,28372300,266.48
2005-11-07,467.15,471.58,462.27,466.26,8063500,270.86
2005-11-04,452.97,462.72,452.35,461.39,5962000,268.02
2005-11-03,462.72,465.82,452.97,456.51,9186600,265.19
2005-11-02,455.62,459.61,448.58,459.61,9793200,266.99
2005-11-01,456.95,462.72,454.30,457.84,11397900,265.96
2005-10-31,458.29,461.59,451.49,457.84,11606800,265.96
2005-10-28,448.09,458.29,444.32,456.07,16323600,264.93
2005-10-27,444.99,448.47,441.00,447.20,11703800,259.78
2005-10-26,454.30,454.30,444.46,446.32,15727300,259.27
2005-10-25,458.29,464.18,453.85,454.30,11985300,263.90
2005-10-24,452.08,456.95,447.17,455.62,8448600,264.68
2005-10-21,443.66,461.39,442.86,448.98,13569600,260.81
2005-10-20,455.18,456.07,443.99,447.20,11865900,259.78
2005-10-19,456.95,456.95,444.55,446.32,13145500,259.27
2005-10-18,460.06,460.06,452.52,456.95,8934700,265.45
2005-10-17,456.07,462.27,452.08,459.17,16123400,266.74
2005-10-14,458.29,458.29,447.20,454.30,16885300,263.90
2005-10-13,462.72,467.13,452.97,455.62,20228800,264.68
2005-10-12,465.82,471.63,460.94,464.05,19299900,269.57
2005-10-11,468.92,472.47,467.15,469.36,10755700,272.66
2005-10-10,472.02,473.35,468.48,470.25,7072600,273.17
2005-10-07,467.15,472.02,467.15,471.14,9907600,273.69
2005-10-06,469.81,474.53,464.05,466.71,10180400,271.11
2005-10-05,476.01,479.56,471.14,472.91,8379200,274.72
2005-10-04,476.46,480.45,470.70,476.46,15077300,276.78
2005-10-03,474.24,478.23,470.25,474.24,000,275.49
2005-09-30,480.45,480.85,468.48,471.14,15347300,273.69
2005-09-29,479.12,482.91,472.47,475.57,000,276.26
2005-09-28,484.88,486.65,480.57,482.22,9100100,280.12
2005-09-27,485.32,485.32,478.23,481.77,18656000,279.87
2005-09-26,485.76,490.20,482.22,485.32,5561400,281.93
2005-09-23,486.65,487.54,476.01,486.65,7088400,282.70
2005-09-22,483.55,483.55,479.11,481.33,14932500,279.61
2005-09-21,479.12,484.88,479.12,482.66,22863200,280.38
2005-09-20,488.42,489.31,481.33,484.43,5893400,281.41
2005-09-19,481.77,488.07,480.00,486.21,8149700,282.44
2005-09-16,483.55,487.54,482.08,485.32,18367700,281.93
2005-09-15,484.88,488.70,483.55,485.76,17356300,282.18
2005-09-14,482.22,487.54,482.22,486.65,19999700,282.70
2005-09-13,486.21,486.21,480.53,483.55,17015900,280.90
2005-09-12,486.65,525.65,460.65,484.88,22409800,281.67
2005-09-09,481.77,484.20,477.79,482.22,4807600,280.12
2005-09-08,490.64,493.19,479.12,482.22,14749400,280.12
2005-09-07,492.41,499.31,484.33,487.54,16856200,283.21
2005-09-06,492.86,501.72,488.17,497.29,27803400,288.88
2005-09-05,476.01,487.09,472.94,486.65,25460600,282.70
2005-09-02,468.92,477.79,465.60,476.46,17922100,276.78
2005-09-01,464.93,469.22,461.83,467.15,15790400,271.37
2005-08-31,462.27,469.34,459.44,464.49,9477600,269.83
2005-08-30,466.71,470.47,458.29,459.61,9077300,266.99
2005-08-29,465.38,465.38,465.38,465.38,000,270.34
2005-08-26,465.82,468.92,464.05,465.38,10790000,270.34
2005-08-25,459.17,483.55,456.95,465.82,15307800,270.60
2005-08-24,456.51,465.38,453.85,461.39,18239400,268.02
2005-08-23,454.30,457.40,452.17,456.07,10879100,264.93
2005-08-22,459.17,459.17,453.85,453.85,10351600,263.65
2005-08-19,457.40,458.12,452.97,457.84,12214700,265.96
2005-08-18,455.62,457.40,452.08,454.74,19636700,264.16
2005-08-17,455.62,459.15,452.08,453.85,10828300,263.65
2005-08-16,459.17,465.38,454.74,458.73,9148900,266.48
2005-08-15,454.74,463.16,452.08,458.73,14009800,266.48
2005-08-12,459.17,459.17,452.08,452.97,9343500,263.13
2005-08-11,462.72,463.60,456.51,456.51,9072400,265.19
2005-08-10,464.49,465.38,461.83,464.05,15527500,269.57
2005-08-09,463.60,466.26,456.51,463.16,12193100,269.05
2005-08-08,465.38,468.48,464.93,465.38,6079200,270.34
2005-08-05,463.60,479.56,463.60,467.15,8372900,271.37
2005-08-04,470.70,470.70,464.97,465.82,12376800,270.60
2005-08-03,466.57,470.25,465.38,469.36,11711500,272.66
2005-08-02,458.73,472.91,381.45,472.91,141520600,274.72
2005-08-01,459.16,905.68,460.94,460.94,13821700,267.77
2005-07-29,409.16,411.11,404.51,407.63,000,269.84
2005-07-28,414.60,422.53,404.12,406.85,000,269.32
2005-07-27,413.43,417.70,409.94,413.47,000,273.70
2005-07-26,407.59,411.85,406.43,411.49,13056200,272.39
2005-07-25,406.04,410.80,401.00,409.55,18752400,271.11
2005-07-22,402.94,406.06,399.07,406.06,9745000,268.80
2005-07-21,401.39,405.27,395.19,404.89,19777700,268.03
2005-07-20,399.84,403.64,397.13,401.01,20725700,265.46
2005-07-19,402.55,402.94,396.35,399.07,30787400,264.17
2005-07-18,402.16,405.65,397.52,401.40,25242700,265.71
2005-07-15,401.78,403.75,399.07,400.62,14193500,265.20
2005-07-14,409.14,410.30,398.29,404.12,31938000,267.51
2005-07-13,411.46,414.18,400.62,406.84,20820400,269.31
2005-07-12,411.08,424.40,407.98,410.72,10194600,271.88
2005-07-11,410.69,410.69,406.36,409.94,10619300,271.37
2005-07-08,411.46,411.46,404.49,406.84,9009400,269.31
2005-07-07,409.91,411.08,389.77,406.84,40469900,269.31
2005-07-06,415.34,418.05,409.14,411.11,43563100,272.14
2005-07-05,416.89,416.89,405.58,414.60,38131500,274.45
2005-07-04,419.99,419.99,412.63,415.76,6052100,275.22
2005-07-01,422.31,434.87,417.66,420.03,8685000,278.05
2005-06-30,415.73,423.16,415.73,420.03,12372400,278.05
2005-06-29,417.66,419.21,412.63,418.87,7047400,277.28
2005-06-28,407.98,417.66,407.98,416.15,48978200,275.48
2005-06-27,404.88,420.96,404.88,409.16,18069000,270.85
2005-06-24,408.36,411.85,407.98,410.33,4383900,271.62
2005-06-23,411.85,415.73,409.02,413.05,6992200,273.42
2005-06-22,412.24,420.76,397.13,409.55,15064900,271.11
2005-06-21,407.20,421.15,407.20,411.11,15669800,272.14
2005-06-20,409.14,409.91,404.49,409.16,17439300,270.85
2005-06-17,401.39,411.15,400.92,408.78,26869000,270.60
2005-06-16,405.65,405.65,397.98,402.57,10593900,266.48
2005-06-15,411.46,414.56,401.78,402.76,15658800,266.61
2005-06-14,417.66,426.15,408.67,413.05,58797100,273.42
2005-06-13,418.44,418.44,413.87,417.32,5877700,276.25
2005-06-10,414.37,416.54,409.69,416.54,9179500,275.74
2005-06-09,415.53,424.25,407.33,413.63,5763200,273.81
2005-06-08,414.95,426.77,411.66,414.99,6109600,274.71
2005-06-07,424.64,427.60,419.79,427.60,14268800,273.00
2005-06-06,420.96,425.08,420.96,425.08,5937700,271.39
2005-06-03,421.34,426.92,414.87,423.92,9655500,270.64
2005-06-02,419.79,424.64,409.76,424.11,10078100,270.77
2005-06-01,418.44,422.31,414.87,422.17,10105600,269.53
2005-05-31,420.76,421.92,415.92,417.32,11675200,266.43
2005-05-30,418.48,418.48,418.48,418.48,000,267.17
2005-05-27,418.44,420.38,415.34,418.48,5478500,267.17
2005-05-26,420.76,420.79,414.51,418.48,14838200,267.17
2005-05-25,416.11,416.69,402.10,415.38,23888600,265.19
2005-05-24,407.20,418.44,401.62,414.41,41437500,264.57
2005-05-23,405.85,411.89,405.77,409.94,5052500,261.72
2005-05-20,406.43,407.50,402.16,405.28,10253800,258.75
2005-05-19,406.04,408.36,398.29,404.89,19211100,258.50
2005-05-18,405.27,406.82,401.78,405.48,7009000,258.87
2005-05-17,399.45,402.95,396.74,402.95,10398300,257.26
2005-05-16,400.62,407.01,398.63,400.82,5528700,255.90
2005-05-13,399.07,403.34,396.70,403.34,11469800,257.51
2005-05-12,401.78,408.94,397.71,399.85,7048800,255.28
2005-05-11,402.55,402.75,398.68,400.24,8319900,255.52
2005-05-10,401.78,403.17,397.90,401.40,11339300,256.27
2005-05-09,398.29,399.65,391.51,399.65,6739400,255.15
2005-05-06,394.42,399.07,393.64,396.16,11366000,252.92
2005-05-05,390.54,396.74,390.00,395.97,8230500,252.80
2005-05-04,393.84,397.32,388.22,390.34,15304900,249.20
2005-05-03,404.10,404.10,393.64,395.58,21416500,252.55
2005-05-02,399.65,399.65,399.65,399.65,000,255.15
2005-04-29,397.52,399.69,395.97,399.65,19191300,255.15
2005-04-28,392.87,401.00,388.68,399.27,38322400,254.91
2005-04-27,385.89,390.35,384.34,390.34,32824400,249.20
2005-04-26,386.47,388.02,385.12,386.45,23143300,246.73
2005-04-25,387.06,388.99,384.34,387.43,21089200,247.35
2005-04-22,387.06,387.83,385.28,387.04,6952600,247.10
2005-04-21,380.47,394.01,378.92,386.65,11938700,246.85
2005-04-20,388.22,388.22,382.41,383.74,15654900,244.99
2005-04-19,383.37,388.22,381.24,386.26,21442900,246.60
2005-04-18,386.09,390.35,382.84,385.10,25943200,245.86
2005-04-15,389.77,391.51,386.67,391.11,17395200,249.70
2005-04-14,391.32,394.20,388.80,391.31,24929700,249.82
2005-04-13,392.09,397.17,391.70,392.67,16456300,250.69
2005-04-12,387.44,389.96,387.44,389.56,7470900,248.71
2005-04-11,388.80,391.32,382.99,388.98,3953400,248.34
2005-04-08,391.70,426.43,386.09,388.40,8010200,247.97
2005-04-07,388.99,391.51,387.25,390.53,9087200,249.33
2005-04-06,390.15,390.15,387.06,389.75,7952800,248.83
2005-04-05,383.37,388.20,376.21,388.20,14329700,247.84
2005-04-04,382.79,382.79,376.98,379.85,7967000,242.51
2005-04-01,380.08,390.15,377.56,380.44,21071000,242.88
2005-03-31,388.02,389.96,379.89,380.63,12324700,243.01
2005-03-30,378.53,383.98,378.53,382.96,6860300,244.50
2005-03-29,386.67,386.67,376.98,382.38,10130100,244.12
2005-03-28,384.71,384.71,384.71,384.71,000,245.61
2005-03-25,384.71,384.71,384.71,384.71,000,245.61
2005-03-24,377.76,388.41,376.59,384.71,8911500,245.61
2005-03-23,376.21,382.02,374.85,378.50,12115200,241.65
2005-03-22,377.37,385.51,375.24,383.93,14117600,245.12
2005-03-21,382.79,382.79,377.56,379.08,9150300,242.02
2005-03-18,385.31,385.51,379.89,381.99,13687300,243.88
2005-03-17,380.47,385.85,377.37,384.13,9437400,245.24
2005-03-16,383.57,385.31,376.01,379.27,8407600,242.14
2005-03-15,378.14,384.34,378.14,384.32,10381800,245.36
2005-03-14,380.86,383.80,376.79,380.05,6882200,242.64
2005-03-11,382.02,383.76,378.14,380.44,7998000,242.88
2005-03-10,377.37,383.76,372.53,380.24,20898200,242.76
2005-03-09,387.06,387.44,376.16,377.91,20784600,241.27
2005-03-08,394.42,394.42,384.03,385.48,9329100,246.11
2005-03-07,390.54,394.23,387.06,393.25,4948100,251.06
2005-03-04,387.44,391.69,382.31,391.69,27454700,250.07
2005-03-03,392.87,393.25,378.92,384.13,19747700,245.24
2005-03-02,397.52,397.52,384.73,392.08,15480500,250.32
2005-03-01,389.77,399.07,389.19,399.07,12427900,254.78
2005-02-28,393.25,398.48,389.96,391.69,8978400,250.07
2005-02-25,394.03,394.03,386.67,391.89,10808900,250.20
2005-02-24,394.42,399.69,389.57,391.50,8046300,249.95
2005-02-23,457.84,456.07,448.57,450.77,11000200,287.79
2005-02-22,396.35,402.75,393.64,402.57,22448300,257.01
2005-02-21,418.05,418.05,396.93,399.27,18685400,254.91
2005-02-18,422.12,431.42,414.95,417.32,12312600,266.43
2005-02-17,425.80,425.80,418.83,421.78,6702200,269.28
2005-02-16,422.31,426.63,419.79,426.63,9795400,272.38
2005-02-15,414.95,424.06,414.95,422.56,9676500,269.78
2005-02-14,414.18,416.50,411.27,414.41,4750100,264.57
2005-02-11,407.01,416.11,406.23,415.57,6242300,265.31
2005-02-10,410.11,416.58,406.43,408.39,6656900,260.73
2005-02-09,407.01,415.92,405.65,410.72,4885100,262.22
2005-02-08,406.23,409.14,404.16,406.84,5247100,259.74
2005-02-07,413.01,415.60,403.13,406.45,10273500,259.49
2005-02-04,401.00,411.30,401.00,411.30,9251200,262.59
2005-02-03,403.71,404.88,398.29,401.01,7468800,256.02
2005-02-02,406.04,406.04,401.97,402.95,7953000,257.26
2005-02-01,399.07,407.05,398.29,405.28,5618400,258.75
2005-01-31,399.07,402.75,398.87,400.82,6781100,255.90
2005-01-28,398.87,401.00,395.58,398.29,6931800,254.28
2005-01-27,391.32,397.98,389.38,397.91,14398900,254.04
2005-01-26,393.84,393.84,388.80,391.11,5556400,249.70
2005-01-25,394.42,395.00,389.96,392.67,4615900,250.69
2005-01-24,392.87,395.63,386.53,394.02,4603000,251.56
2005-01-21,395.97,399.07,387.71,392.47,9125400,250.57
2005-01-20,392.48,393.84,388.80,393.25,4183900,251.06
2005-01-19,394.03,397.71,391.32,392.28,10368600,250.44
2005-01-18,392.09,392.67,389.19,392.67,6984100,250.69
2005-01-17,391.32,391.89,388.26,391.89,6396400,250.20
2005-01-14,385.51,389.56,385.51,389.56,9939000,248.71
2005-01-13,383.96,387.43,381.63,387.43,5502100,247.35
2005-01-12,385.12,385.89,380.78,385.48,21317600,246.11
2005-01-11,383.37,386.33,379.89,384.90,25487000,245.73
2005-01-10,387.06,387.25,209.22,384.13,6198900,245.24
2005-01-07,386.86,390.15,384.34,387.04,6755300,247.10
2005-01-06,389.77,391.90,385.74,386.65,6156500,246.85
2005-01-05,387.44,390.15,384.54,389.17,31178300,248.46
2005-01-04,385.12,388.85,382.41,387.62,23276300,247.47
2005-01-03,385.10,385.10,385.10,385.10,000,245.86
2004-12-31,384.34,386.28,382.86,385.10,2128900,245.86
2004-12-30,383.57,385.12,380.47,385.10,3534200,245.86
2004-12-29,382.79,385.12,378.53,383.35,3101700,244.74
2004-12-28,382.57,382.57,382.57,382.57,000,244.25
2004-12-27,382.57,382.57,382.57,382.57,000,244.25
2004-12-24,380.47,383.57,378.97,382.57,1677100,244.25
2004-12-23,378.92,381.05,378.92,380.24,5216200,242.76
2004-12-22,379.11,381.24,374.85,380.63,6777400,243.01
2004-12-21,377.37,379.31,374.46,376.75,10707600,240.53
2004-12-20,373.11,381.82,371.94,376.56,19134000,240.41
2004-12-17,369.62,372.91,163.89,372.87,20356900,238.05
2004-12-16,370.39,370.98,368.07,370.15,13650600,236.32
2004-12-15,368.26,370.98,366.52,370.54,15559300,236.56
2004-12-14,375.04,375.04,366.52,369.37,10621400,235.82
2004-12-13,361.87,373.11,361.87,372.29,12362200,237.68
2004-12-10,366.91,370.39,363.42,365.69,8079200,233.47
2004-12-09,371.94,373.30,366.91,367.63,9036300,234.71
2004-12-08,369.81,372.91,369.23,372.67,6045100,237.93
2004-12-07,368.46,370.59,368.46,370.54,810700,236.56
2004-12-06,369.23,373.49,367.10,368.60,5429200,235.33
2004-12-03,369.81,380.47,367.10,371.51,17173400,237.18
2004-12-02,371.75,372.72,367.19,371.12,13026900,236.94
2004-12-01,367.10,374.08,363.72,369.96,9624700,236.19
2004-11-30,373.49,379.69,369.62,371.70,10009800,231.88
2004-11-29,375.82,378.53,374.37,376.56,9902000,234.91
2004-11-26,373.49,374.66,369.66,374.61,10800600,233.70
2004-11-25,369.62,372.72,369.50,371.51,11915900,231.76
2004-11-24,372.33,374.85,369.08,370.15,11308600,230.91
2004-11-23,373.49,376.21,370.82,374.42,13938700,233.58
2004-11-22,366.52,373.30,364.97,373.06,17122800,232.73
2004-11-19,368.07,371.29,362.65,368.60,18603300,229.94
2004-11-18,361.87,367.43,358.38,367.43,29443000,229.22
2004-11-17,359.55,362.65,356.42,357.92,9053400,223.28
2004-11-16,363.42,363.42,358.97,360.25,9730900,224.74
2004-11-15,360.32,362.45,358.77,361.03,13507100,225.22
2004-11-12,364.97,365.75,357.42,359.28,13805300,224.13
2004-11-11,367.49,367.49,361.68,363.94,13998900,227.04
2004-11-10,366.52,371.75,361.10,366.85,16486400,228.85
2004-11-09,373.49,379.69,366.71,370.15,6974900,230.91
2004-11-08,375.04,375.04,366.66,373.26,5448700,232.85
2004-11-05,379.69,379.69,371.36,373.64,9859100,233.09
2004-11-04,377.95,377.95,372.33,376.36,8244300,234.79
2004-11-03,375.63,378.92,372.53,377.91,28175800,235.76
2004-11-02,373.30,375.04,369.43,375.00,22426500,233.94
2004-11-01,369.43,374.66,362.45,374.61,7484400,233.70
2004-10-29,371.94,371.94,364.78,367.63,15156100,229.34
2004-10-28,370.20,371.17,364.39,370.93,10087100,231.40
2004-10-27,361.48,367.24,359.14,367.24,6754100,229.10
2004-10-26,357.22,360.32,356.45,360.06,8448200,224.62
2004-10-25,356.45,359.76,353.35,357.92,13083400,223.28
2004-10-22,362.07,364.41,359.35,360.64,8183100,224.98
2004-10-21,366.91,368.07,360.90,362.77,13703900,226.31
2004-10-20,365.75,366.52,362.84,366.46,12097100,228.61
2004-10-19,364.20,368.07,364.03,366.85,15648900,228.85
2004-10-18,364.97,365.75,361.68,363.94,12124600,227.04
2004-10-15,364.58,367.68,360.13,364.91,18980100,227.64
2004-10-14,367.49,367.88,362.96,367.24,9726900,229.10
2004-10-13,371.94,376.59,365.94,367.43,11835300,229.22
2004-10-12,361.48,367.24,361.48,367.24,12954200,229.10
2004-10-11,367.10,368.07,364.20,365.88,7020900,228.25
2004-10-08,356.45,370.50,356.45,366.07,7688400,228.37
2004-10-07,369.62,371.36,365.55,367.04,4055800,228.98
2004-10-06,367.88,369.23,361.68,368.01,10880400,229.58
2004-10-05,367.30,369.04,364.00,366.27,6768700,228.49
2004-10-04,369.81,369.81,364.58,365.49,8145900,228.01
2004-10-01,361.87,368.46,361.29,367.63,9979700,229.34
2004-09-30,361.87,364.20,359.63,362.00,13587000,225.83
2004-09-29,360.32,363.03,358.19,362.58,11587200,226.19
2004-09-28,358.38,358.70,354.32,358.70,8479600,223.77
2004-09-27,356.45,358.00,355.67,357.15,11829800,222.80
2004-09-24,409.27,408.53,404.42,408.53,14231200,254.85
2004-09-23,359.16,361.68,358.70,358.70,6175200,223.77
2004-09-22,363.42,363.42,358.00,359.28,7170900,224.13
2004-09-21,360.32,363.42,359.62,361.80,7597700,225.71
2004-09-20,363.42,363.42,357.42,360.83,9706900,225.10
2004-09-17,359.74,361.87,356.45,361.03,17785500,225.22
2004-09-16,356.06,360.90,353.54,360.64,12932800,224.98
2004-09-15,356.45,357.69,353.15,354.23,7623700,220.98
2004-09-14,355.28,358.32,355.28,357.73,10570900,223.16
2004-09-13,357.80,360.71,354.51,355.98,10205600,222.07
2004-09-10,355.09,358.00,352.01,357.53,13243300,223.04
2004-09-09,358.00,363.23,355.48,357.15,14301300,222.80
2004-09-08,358.77,363.81,357.42,358.70,15715000,223.77
2004-09-07,362.07,362.84,359.81,362.39,9368000,226.07
2004-09-06,360.90,362.65,351.22,360.83,17891100,225.10
2004-09-03,364.20,366.33,360.90,362.77,18679400,226.31
2004-09-02,368.07,368.07,363.81,364.91,12619200,227.64
2004-09-01,362.65,376.69,360.71,366.46,16493200,228.61
2004-08-31,369.62,370.78,357.58,360.06,38310600,224.62
2004-08-30,360.06,360.06,360.06,360.06,000,224.62
2004-08-27,354.90,667.56,353.36,360.06,22285400,224.62
2004-08-26,351.80,367.68,349.86,353.65,12048100,220.62
2004-08-25,350.25,351.41,345.99,350.74,11004000,218.80
2004-08-24,346.37,351.41,344.63,351.32,15506200,219.17
2004-08-23,347.15,348.70,345.02,347.05,8514100,216.50
2004-08-20,345.79,347.25,343.24,347.25,5956500,216.62
2004-08-19,344.82,347.15,342.53,345.31,10990800,215.41
2004-08-18,345.21,346.37,344.05,346.08,7327700,215.90
2004-08-17,346.37,346.61,343.56,345.11,12633500,215.29
2004-08-16,346.37,347.92,343.66,347.25,7895500,216.62
2004-08-13,351.02,351.99,329.33,346.47,16547100,216.14
2004-08-12,347.92,352.57,346.76,351.71,17922500,219.41
2004-08-11,347.15,349.38,344.63,349.38,17923100,217.96
2004-08-10,339.40,346.37,338.84,346.28,9126600,216.02
2004-08-09,344.82,346.37,339.98,342.01,10112000,213.36
2004-08-06,343.27,361.68,343.27,347.44,15749300,216.75
2004-08-05,348.70,364.20,344.24,346.86,10795300,216.38
2004-08-04,343.08,345.92,340.65,345.11,15007900,215.29
2004-08-03,340.17,344.05,335.55,343.95,13323600,214.57
2004-08-02,337.66,338.04,334.94,337.74,6868600,210.69
2004-07-30,336.30,338.82,334.36,337.93,11947700,210.81
2004-07-29,339.79,339.79,336.96,336.96,44396500,210.21
2004-07-28,338.24,338.62,331.85,333.66,43194500,208.15
2004-07-27,337.46,337.46,332.81,335.02,24292600,209.00
2004-07-26,335.53,338.62,333.59,335.60,16638600,209.36
2004-07-23,339.59,339.59,334.75,336.18,38719900,209.72
2004-07-22,337.08,337.66,333.59,336.96,31829800,210.21
2004-07-21,339.40,339.59,334.98,339.29,47351900,211.66
2004-07-20,337.85,844.63,336.11,338.51,60698300,211.18
2004-07-19,335.53,339.01,332.62,338.32,9786200,211.05
2004-07-16,334.75,335.53,331.65,335.41,9408200,209.24
2004-07-15,335.14,336.91,332.43,333.85,7995100,208.27
2004-07-14,335.53,335.76,331.07,335.02,12538500,209.00
2004-07-13,337.08,339.21,333.24,336.18,17910500,209.72
2004-07-12,335.91,335.91,330.88,334.63,15914200,208.75
2004-07-09,331.65,334.82,328.74,334.82,15157500,208.87
2004-07-08,330.10,332.88,327.89,332.88,30391400,207.66
2004-07-07,331.07,332.43,330.10,332.11,11704200,207.18
2004-07-06,332.23,332.23,329.59,331.72,12391100,206.94
2004-07-05,330.88,330.95,328.94,330.75,6011600,206.33
2004-07-02,330.88,331.65,326.71,330.55,16630700,206.21
2004-07-01,332.43,339.40,328.81,328.81,14492800,205.12
2004-06-30,331.65,338.91,329.28,330.36,26346100,206.09
2004-06-29,339.79,339.79,329.33,330.17,17676800,205.97
2004-06-28,335.04,337.08,332.81,333.85,12831000,208.27
2004-06-25,333.20,336.49,329.71,334.44,10970000,208.63
2004-06-24,339.40,339.40,331.17,336.38,10472700,209.84
2004-06-23,340.95,340.95,334.56,338.90,11213500,211.42
2004-06-22,337.08,339.40,334.56,337.93,14918100,210.81
2004-06-21,334.94,338.04,332.33,337.35,16694900,210.45
2004-06-18,333.20,337.08,331.65,335.60,10891500,209.36
2004-06-17,328.55,343.08,328.55,334.63,7857300,208.75
2004-06-16,332.04,334.82,330.49,334.82,12876100,208.87
2004-06-15,333.27,333.27,333.27,333.27,10649700,207.91
2004-06-14,330.88,331.19,327.58,329.97,9284900,205.85
2004-06-11,332.81,332.81,329.33,331.14,3562800,206.57
2004-06-10,330.10,332.69,329.19,332.69,17179700,207.54
2004-06-09,330.10,333.03,327.39,330.55,8203800,206.21
2004-06-08,379.69,376.60,373.29,374.02,8570300,233.33
2004-06-07,335.33,342.11,327.58,333.66,8903900,208.15
2004-06-04,332.43,337.66,326.23,330.75,7262700,206.33
2004-06-03,331.65,333.46,326.13,333.46,6346100,208.03
2004-06-02,329.33,333.39,328.16,331.33,12523900,206.70
2004-06-01,336.69,338.43,335.53,337.93,11615300,203.41
2004-05-31,335.60,335.60,335.60,335.60,000,202.01
2004-05-28,337.08,337.32,334.22,335.60,12013800,202.01
2004-05-27,335.72,336.98,326.52,336.96,35869900,202.82
2004-05-26,335.53,336.69,324.78,335.79,24900300,202.12
2004-05-25,328.16,333.78,325.65,333.66,33946100,200.84
2004-05-24,325.65,330.49,325.65,328.22,13692500,197.57
2004-05-21,325.45,329.33,325.45,329.00,65579400,198.03
2004-05-20,334.75,334.75,328.36,329.19,43458100,198.15
2004-05-19,329.33,336.57,329.33,336.57,53024300,202.59
2004-05-18,328.94,332.43,328.55,331.33,23793900,199.44
2004-05-17,389.63,375.72,367.11,375.57,6573700,226.06
2004-05-14,326.81,330.10,325.06,327.84,7966200,197.33
2004-05-13,328.55,328.55,324.48,327.64,11474900,197.22
2004-05-12,328.16,328.55,325.61,327.06,15117600,196.86
2004-05-11,332.43,332.43,326.23,328.61,18961300,197.80
2004-05-10,326.23,328.22,322.74,328.22,20132100,197.57
2004-05-07,332.81,332.81,327.58,329.97,27519600,198.62
2004-05-06,336.88,336.88,330.88,331.72,21661200,199.67
2004-05-05,387.20,384.99,314.35,383.31,20904600,230.72
2004-05-04,333.20,336.11,330.14,334.63,13285100,201.42
2004-05-03,332.11,332.11,332.11,332.11,000,199.90
2004-04-30,336.69,337.08,330.49,332.11,11430100,199.90
2004-04-29,335.72,336.57,333.20,336.57,6140100,202.59
2004-04-28,334.75,335.72,333.01,334.05,13213000,201.07
2004-04-27,335.53,336.91,330.78,336.38,10172700,202.47
2004-04-26,385.21,383.01,379.25,381.76,3806200,229.79
2004-04-23,388.52,387.64,380.58,382.21,8388800,230.06
2004-04-22,334.75,337.36,334.75,335.99,10864900,202.24
2004-04-21,338.43,338.43,332.72,335.79,12453500,202.12
2004-04-20,338.82,340.17,336.11,338.71,11195700,203.87
2004-04-19,385.87,385.21,379.69,384.64,13995400,231.52
2004-04-16,332.23,417.36,328.78,337.15,28579300,202.94
2004-04-15,332.81,332.81,327.39,330.17,12855600,198.73
2004-04-14,332.81,332.81,327.43,331.14,10344400,199.32
2004-04-13,384.11,383.39,375.10,377.78,5956500,227.40
2004-04-12,331.91,331.91,331.91,331.91,000,199.79
2004-04-09,331.91,331.91,331.91,331.91,000,199.79
2004-04-08,329.91,332.04,328.16,331.91,8074900,199.79
2004-04-07,333.20,335.33,327.39,328.03,11784600,197.45
2004-04-06,384.11,380.84,376.10,378.67,7353000,227.93
2004-04-05,338.82,338.82,329.52,333.66,12965300,200.84
2004-04-02,337.08,338.62,328.98,335.41,12270100,201.89
2004-04-01,333.98,339.21,330.29,336.38,17488200,202.47
2004-03-31,340.95,340.95,327.92,333.85,16150000,200.95
2004-03-30,330.88,334.09,328.55,331.72,9407100,199.67
2004-03-29,326.23,331.65,324.87,331.33,9280800,199.44
2004-03-26,327.78,328.42,324.72,328.42,9979200,197.68
2004-03-25,326.81,326.81,322.74,325.90,20034400,196.16
2004-03-24,376.60,376.38,368.44,371.59,15712100,223.67
2004-03-23,333.98,334.56,329.91,331.14,24664800,199.32
2004-03-22,338.43,338.43,330.49,334.63,18719000,201.42
2004-03-19,329.91,338.43,328.16,337.15,19524500,202.94
2004-03-18,329.71,332.04,327.97,328.61,6715700,197.80
2004-03-17,329.33,334.17,323.71,330.55,14946900,198.97
2004-03-16,328.36,328.36,319.64,325.51,8371800,195.93
2004-03-15,325.45,328.40,323.90,324.54,10540700,195.35
2004-03-12,330.10,330.10,316.17,325.12,12094100,195.70
2004-03-11,333.20,334.52,326.71,330.55,13662300,198.97
2004-03-10,333.20,336.30,331.02,335.60,11194700,202.01
2004-03-09,383.23,382.32,372.25,380.44,10912800,228.99
2004-03-08,335.33,335.33,330.99,333.27,5868400,200.60
2004-03-05,335.53,343.10,330.49,334.24,16531300,201.19
2004-03-04,328.55,336.18,328.55,336.18,5489300,202.36
2004-03-03,333.20,333.20,328.16,330.17,12814100,198.73
2004-03-02,339.40,339.98,331.60,334.24,9214800,201.19
2004-03-01,335.53,340.56,335.42,340.06,12498900,204.69
2004-02-27,321.96,335.33,321.96,334.63,15723100,201.42
2004-02-26,330.49,332.47,327.20,329.00,10587000,198.03
2004-02-25,327.78,329.97,324.80,329.97,8285900,198.62
2004-02-24,373.51,373.29,369.04,372.47,14035700,224.20
2004-02-23,328.55,329.33,325.84,327.64,7463800,197.22
2004-02-20,327.58,330.74,324.68,327.45,16835200,197.10
2004-02-19,325.45,330.15,324.02,328.61,13074100,197.80
2004-02-18,325.45,326.86,322.35,326.28,10639300,196.40
2004-02-17,320.41,327.78,320.38,325.31,24669800,195.81
2004-02-16,314.60,322.35,313.33,321.63,14993300,193.59
2004-02-13,315.38,318.53,312.67,316.97,11840800,190.79
2004-02-12,312.28,316.54,312.28,313.67,10185400,188.80
2004-02-11,314.60,316.17,312.28,314.44,20504800,189.27
2004-02-10,316.15,318.67,192.56,315.80,23143800,190.09
2004-02-09,313.44,317.12,312.63,316.19,19341400,190.32
2004-02-06,311.50,313.05,309.37,312.70,13702900,188.22
2004-02-05,309.37,310.73,306.27,310.56,12898900,186.93
2004-02-04,309.18,310.73,306.86,309.98,14218300,186.58
2004-02-03,307.63,310.56,304.39,310.56,15604500,186.93
2004-02-02,306.08,310.05,305.50,308.23,17425000,185.53
2004-01-30,309.18,310.25,302.98,304.35,24884400,183.20
2004-01-29,302.59,310.91,300.46,308.81,14677900,185.88
2004-01-28,301.24,307.68,298.14,307.46,16218500,185.06
2004-01-27,347.68,340.62,339.08,340.62,15810000,205.03
2004-01-26,302.79,309.18,301.82,303.38,14393800,182.61
2004-01-23,308.40,308.40,303.86,306.10,33767000,184.25
2004-01-22,306.47,342.31,304.55,307.07,73822700,184.83
2004-01-21,307.63,311.14,306.86,311.14,56335500,187.28
2004-01-20,310.34,310.92,306.86,307.65,13402200,185.18
2004-01-19,306.08,310.54,302.24,310.37,10738300,186.82
2004-01-16,310.54,313.76,305.11,311.14,40694600,187.28
2004-01-15,307.63,308.23,306.08,308.23,21242500,185.53
2004-01-14,306.66,307.26,302.40,307.26,21781800,184.95
2004-01-13,310.34,310.34,302.25,304.16,17469500,183.08
2004-01-12,309.37,309.95,306.08,309.01,12742700,186.00
2004-01-09,308.60,309.13,304.53,307.84,12271700,185.30
2004-01-08,309.57,309.95,301.68,303.96,20855500,182.96
2004-01-07,310.73,311.12,305.50,306.87,15106600,184.71
2004-01-06,313.83,313.83,307.98,309.78,10517600,186.47
2004-01-05,313.44,315.18,310.50,312.89,15401100,188.34
2004-01-02,311.31,314.25,307.88,314.25,24882300,189.15
2004-01-01,310.76,310.76,310.76,310.76,000,187.05
2003-12-31,311.50,313.63,306.27,310.76,1456300,187.05
2003-12-30,308.79,309.95,305.75,309.78,31646300,186.47
2003-12-29,309.18,309.57,306.86,308.62,22936400,185.77
2003-12-26,310.17,310.17,310.17,310.17,000,186.70
2003-12-25,310.17,310.17,310.17,310.17,000,186.70
2003-12-24,308.40,311.71,308.21,310.17,20736300,186.70
2003-12-23,306.47,310.56,306.08,310.56,23615700,186.93
2003-12-22,307.05,309.16,303.52,307.46,22249800,185.06
2003-12-19,309.95,310.34,302.20,307.65,7850800,185.18
2003-12-18,308.40,314.73,306.66,309.40,21534500,186.23
2003-12-17,306.08,309.20,304.20,309.20,21921000,186.12
2003-12-16,298.52,306.10,298.33,306.10,28837000,184.25
2003-12-15,305.50,308.40,297.75,299.11,14254600,180.04
2003-12-12,294.46,302.20,292.52,298.72,12947600,179.81
2003-12-11,294.65,297.17,292.52,295.81,21060000,178.05
2003-12-10,298.33,301.82,293.88,294.45,16246900,177.24
2003-12-09,299.49,300.46,296.59,298.53,16461100,179.69
2003-12-08,342.61,341.80,326.71,340.62,11262000,205.03
2003-12-05,303.75,303.75,297.94,300.47,7478200,180.86
2003-12-04,302.98,304.72,301.44,304.16,12541000,183.08
2003-12-03,339.96,345.48,342.65,345.05,25409000,207.69
2003-12-02,301.43,305.31,297.65,301.44,22831700,181.44
2003-12-01,308.40,308.79,302.98,305.13,17346700,183.66
2003-11-28,310.54,314.02,303.75,305.13,11013500,183.66
2003-11-27,306.08,310.17,305.38,310.17,8962200,186.70
2003-11-26,309.95,313.95,302.20,307.26,12934800,184.95
2003-11-25,313.25,315.41,311.12,315.41,35563700,185.09
2003-11-24,310.73,313.83,310.64,313.67,14802200,184.07
2003-11-21,309.18,311.89,306.61,310.56,48415100,182.25
2003-11-20,311.12,316.93,303.75,309.78,41711100,181.79
2003-11-19,302.79,309.22,301.04,307.65,25795300,180.54
2003-11-18,300.66,304.34,299.49,303.77,17332800,178.26
2003-11-17,296.78,301.28,294.40,299.89,14614900,175.98
2003-11-14,297.56,299.11,294.84,296.59,13647500,174.04
2003-11-13,298.33,300.66,296.01,296.78,13011900,174.16
2003-11-12,299.11,299.63,294.46,298.33,5457500,175.07
2003-11-11,299.88,299.88,296.01,298.91,12212100,175.41
2003-11-10,298.33,301.90,297.63,300.08,11564800,176.10
2003-11-07,296.78,301.16,295.96,300.08,14432100,176.10
2003-11-06,294.46,296.59,293.57,296.59,12401200,174.04
2003-11-05,294.46,297.17,292.88,295.81,8734400,173.59
2003-11-04,294.46,296.36,291.36,294.06,32532000,172.56
2003-11-03,295.23,295.23,291.16,292.90,12458900,171.88
2003-10-31,296.20,296.59,269.18,292.12,39915600,171.43
2003-10-30,293.68,296.78,290.73,295.03,11238300,173.13
2003-10-29,294.46,295.81,291.43,292.70,12513200,171.77
2003-10-28,293.68,295.32,292.91,294.45,11300900,172.79
2003-10-27,302.01,302.01,292.71,293.67,9164700,172.34
2003-10-24,293.68,298.76,291.55,297.75,26196400,174.73
2003-10-23,289.03,296.53,261.90,293.48,38061600,172.22
2003-10-22,292.91,293.49,290.78,292.70,43179300,171.77
2003-10-21,294.46,295.09,290.97,293.48,41741800,172.22
2003-10-20,297.56,297.56,292.27,294.64,24689300,172.91
2003-10-17,295.23,301.82,294.46,296.78,15188200,174.16
2003-10-16,341.72,341.56,335.14,337.08,23689800,197.81
2003-10-15,343.71,342.39,338.19,341.07,18416000,200.15
2003-10-14,301.82,302.30,296.97,297.94,15846600,174.84
2003-10-13,302.98,303.75,298.72,301.83,8756400,177.12
2003-10-10,301.43,303.56,296.20,298.91,14175900,175.41
2003-10-09,301.82,303.37,299.88,300.66,14419500,176.44
2003-10-08,302.01,305.50,300.85,301.63,12986300,177.01
2003-10-07,351.88,351.61,343.71,344.61,8663100,202.22
2003-10-06,306.08,308.79,305.18,308.04,9338500,180.76
2003-10-03,306.47,308.79,302.40,305.90,17113000,179.51
2003-10-02,309.76,313.44,296.78,306.29,16130100,179.74
2003-10-01,298.14,304.93,296.01,304.93,15287100,178.94
2003-09-30,337.75,347.46,338.41,341.07,10421300,200.15
2003-09-29,304.34,308.21,300.46,303.38,9662900,178.03
2003-09-26,356.07,353.56,347.02,348.59,14204200,204.56
2003-09-25,310.73,311.50,303.61,309.98,14409600,181.90
2003-09-24,306.66,311.89,302.50,311.53,34601600,182.82
2003-09-23,303.37,303.95,300.46,303.57,18771200,178.15
2003-09-22,305.31,306.86,299.88,303.19,14002200,177.92
2003-09-19,306.66,307.63,301.62,306.68,12330700,179.97
2003-09-18,304.72,307.05,301.04,304.35,15119500,178.60
2003-09-17,301.43,306.47,298.72,302.41,16965900,177.46
2003-09-16,299.30,301.43,296.39,300.66,8328200,176.44
2003-09-15,296.20,307.56,295.31,298.33,25496500,175.07
2003-09-12,343.93,340.40,335.54,337.08,9367300,197.81
2003-09-11,293.49,297.36,292.13,297.17,17153800,174.39
2003-09-10,336.87,339.96,337.53,337.53,18909300,198.07
2003-09-09,293.88,295.62,290.92,293.29,14468000,172.11
2003-09-08,291.74,302.98,291.74,295.23,19631800,173.25
2003-09-05,297.17,297.56,292.13,295.23,15482300,173.25
2003-09-04,296.01,299.46,292.91,296.59,28625500,174.04
2003-09-03,300.66,301.43,295.23,296.59,22423500,174.04
2003-09-02,302.01,302.20,298.91,300.86,18943600,176.55
2003-09-01,302.40,312.86,299.88,302.02,9702400,177.23
2003-08-29,303.17,304.53,300.07,300.66,19281300,176.44
2003-08-28,306.27,315.18,304.92,305.90,10647600,179.51
2003-08-27,343.05,348.79,345.26,348.14,14487000,204.30
2003-08-26,308.99,309.95,304.53,305.13,12718800,179.06
2003-08-25,308.62,308.62,308.62,308.62,000,181.11
2003-08-22,311.70,314.62,307.44,308.62,13207300,181.11
2003-08-21,312.09,313.83,309.18,310.56,20401200,182.25
2003-08-20,307.44,311.50,303.95,311.34,24722800,182.70
2003-08-19,306.08,308.00,300.66,307.84,15273400,180.65
2003-08-18,303.56,304.93,298.33,304.93,16924100,178.94
2003-08-15,301.82,306.66,293.25,302.02,51818100,177.23
2003-08-14,305.50,308.23,227.23,308.23,18827800,180.88
2003-08-13,298.91,311.47,298.72,305.13,10933900,179.06
2003-08-12,302.59,303.75,299.30,302.02,14277800,177.23
2003-08-11,300.07,302.98,298.96,301.83,12576800,177.12
2003-08-08,297.94,307.34,294.06,301.63,18815700,177.01
2003-08-07,290.78,304.34,289.23,297.75,28768800,174.73
2003-08-06,291.74,293.68,288.68,290.96,11858500,170.74
2003-08-05,294.26,294.46,290.78,293.48,21153800,172.22
2003-08-04,292.52,295.62,288.45,292.70,26355800,171.77
2003-08-01,300.85,301.82,292.52,293.09,17645600,171.99
2003-07-31,302.40,303.17,297.94,299.69,15161300,175.87
2003-07-30,302.20,308.02,299.11,302.02,22158900,177.23
2003-07-29,304.92,305.19,299.59,300.66,23779400,176.44
2003-07-28,304.34,306.08,302.20,303.57,20481400,178.15
2003-07-25,308.02,312.47,303.17,304.74,24224800,178.83
2003-07-24,308.02,312.48,303.95,310.56,34159600,182.25
2003-07-23,303.37,306.08,302.98,305.13,52559300,179.06
2003-07-22,340.84,347.46,341.50,345.93,38780400,203.00
2003-07-21,296.97,299.59,294.46,298.72,26329900,175.30
2003-07-18,294.46,301.43,292.71,295.81,9086900,173.59
2003-07-17,295.42,304.14,294.07,295.03,12128400,173.13
2003-07-16,298.14,306.46,294.80,296.97,17051100,174.27
2003-07-15,351.00,349.89,339.96,341.51,16390400,200.41
2003-07-14,352.54,352.42,346.58,349.25,8302600,204.95
2003-07-11,303.75,307.46,302.20,307.46,12733800,180.42
2003-07-10,351.44,350.83,345.92,346.60,13337000,203.39
2003-07-09,310.54,310.82,306.08,307.46,12075800,180.42
2003-07-08,314.80,314.82,307.24,309.01,15328500,181.33
2003-07-07,312.86,315.38,309.84,313.67,9471300,184.07
2003-07-04,314.22,315.57,309.57,312.50,8249400,183.38
2003-07-03,308.40,315.80,306.27,315.80,15522200,185.32
2003-07-02,313.63,317.70,310.92,312.70,8638800,183.50
2003-07-01,318.09,319.83,313.05,314.83,16802600,184.75
2003-06-30,313.83,319.10,309.18,319.10,13221900,187.26
2003-06-27,311.89,317.12,310.87,316.77,13963800,185.89
2003-06-26,309.76,312.70,307.24,312.70,9592200,183.50
2003-06-25,309.57,311.87,307.34,310.95,10081500,182.47
2003-06-24,309.20,315.77,309.20,309.20,19476500,181.45
2003-06-23,310.56,320.29,309.95,310.56,9727800,182.25
2003-06-20,316.00,319.06,314.02,316.00,15978100,185.43
2003-06-19,316.00,322.35,315.38,316.00,12561900,185.43
2003-06-18,322.21,323.90,317.70,322.21,15452700,189.08
2003-06-17,322.01,322.01,308.28,322.01,20792900,188.97
2003-06-16,316.00,319.83,306.86,316.00,14536400,185.43
2003-06-13,309.59,309.88,305.03,309.59,15188500,181.68
2003-06-12,309.20,315.73,307.24,309.20,18655400,181.45
2003-06-11,315.61,315.77,313.83,315.61,7222900,185.21
2003-06-10,314.64,315.96,309.73,314.64,16462900,184.64
2003-06-09,315.41,315.41,308.21,315.41,10149900,185.09
2003-06-06,311.53,313.44,309.95,311.53,11143700,182.82
2003-06-05,309.98,311.31,306.27,309.98,14691300,181.90
2003-06-04,310.56,318.48,309.37,310.56,10349200,182.25
2003-06-03,316.00,316.59,309.25,316.00,14479600,185.43
2003-06-02,313.67,313.67,307.05,313.67,8483000,184.07
2003-05-30,306.29,318.13,304.92,306.29,15990300,179.74
2003-05-29,312.89,324.13,311.50,312.89,18795000,183.61
2003-05-28,316.38,328.01,312.28,316.38,19628200,185.66
2003-05-27,322.98,323.66,317.70,322.98,17652900,183.47
2003-05-26,322.60,322.60,322.60,322.60,000,183.25
2003-05-23,322.60,323.13,318.40,322.60,29513100,183.25
2003-05-22,322.21,323.90,317.90,322.21,30271700,183.03
2003-05-21,319.88,327.00,313.25,319.88,25431200,181.70
2003-05-20,326.87,327.06,317.51,326.87,14333000,185.67
2003-05-19,319.88,321.96,313.83,319.88,21153700,181.70
2003-05-16,321.82,323.10,313.27,321.82,20068700,182.81
2003-05-15,315.03,315.57,312.28,315.03,25949900,178.95
2003-05-14,314.25,317.32,311.12,314.25,11200700,178.51
2003-05-13,317.16,317.32,312.86,317.16,12526800,180.16
2003-05-12,315.61,316.15,311.89,315.61,7448800,179.28
2003-05-09,314.83,316.18,310.73,314.83,10359400,178.84
2003-05-08,315.22,317.51,310.73,315.22,12547600,179.06
2003-05-07,310.95,318.48,309.84,310.95,15647200,176.63
2003-05-06,318.33,320.80,314.80,318.33,10667600,180.82
2003-05-05,317.55,317.55,317.55,317.55,000,180.38
2003-05-02,317.55,320.03,313.83,317.55,12623700,180.38
2003-05-01,319.49,321.64,315.38,319.49,6685400,181.48
2003-04-30,319.10,321.02,313.44,319.10,9801000,181.26
2003-04-29,316.00,322.93,306.08,316.00,17017700,179.50
2003-04-28,321.43,322.93,313.25,321.43,6203400,182.59
2003-04-25,316.00,318.60,314.80,316.00,9424700,179.50
2003-04-24,319.10,321.58,317.70,319.10,15124400,181.26
2003-04-23,320.46,325.26,315.77,320.46,8427800,182.03
2003-04-22,324.54,325.45,319.25,324.54,5182600,184.35
2003-04-21,322.21,322.21,322.21,322.21,000,183.03
2003-04-18,322.21,322.21,322.21,322.21,000,183.03
2003-04-17,322.21,323.90,313.05,322.21,7727600,183.03
2003-04-16,317.94,325.45,314.41,317.94,13378400,180.60
2003-04-15,323.18,326.03,323.18,323.18,9099000,183.58
2003-04-14,318.33,320.03,314.02,318.33,8532500,180.82
2003-04-11,318.33,320.80,315.77,318.33,8706200,180.82
2003-04-10,318.52,322.74,317.70,318.52,9840000,180.93
2003-04-09,321.43,327.00,319.64,321.43,6741900,182.59
2003-04-08,322.21,325.26,317.70,322.21,9945300,183.03
2003-04-07,323.57,325.45,314.60,323.57,13217400,183.80
2003-04-04,317.55,319.45,308.40,317.55,9732800,180.38
2003-04-03,309.59,314.60,303.17,309.59,10305800,175.86
2003-04-02,308.23,312.67,298.52,308.23,16555000,175.09
2003-04-01,305.90,308.16,295.42,305.90,10623000,173.77
2003-03-31,300.86,306.42,294.46,300.86,6931200,170.90
2003-03-28,305.90,313.83,304.14,305.90,9781500,173.77
2003-03-27,310.56,316.73,306.86,310.56,12297300,176.41
2003-03-26,315.03,316.93,309.95,315.03,15970200,178.95
2003-03-25,318.52,321.58,310.15,318.52,6998200,180.93
2003-03-24,314.44,396.84,313.25,314.44,6949600,178.62
2003-03-21,323.76,323.90,308.71,323.76,10159000,183.91
2003-03-20,309.40,317.51,301.43,309.40,18021700,175.75
2003-03-19,315.61,318.72,302.40,315.61,14640800,179.28
2003-03-18,313.86,320.61,294.46,313.86,13703300,178.29
2003-03-17,315.22,317.90,294.46,315.22,5333500,179.06
2003-03-14,303.19,303.75,289.81,303.19,15071200,172.22
2003-03-13,296.59,296.59,283.03,296.59,13286200,168.47
2003-03-12,283.97,473.45,279.58,283.97,18939000,161.31
2003-03-11,303.57,303.57,288.26,303.57,6225400,172.44
2003-03-10,290.37,302.20,289.81,290.37,8696000,164.94
2003-03-07,299.69,309.14,295.04,299.69,5618500,170.24
2003-03-06,307.26,312.28,302.98,307.26,4953900,174.54
2003-03-05,309.78,314.99,302.98,309.78,7432600,175.97
2003-03-04,311.34,313.83,309.95,311.34,8979900,176.85
2003-03-03,314.83,317.70,310.34,314.83,4794600,178.84
2003-02-28,316.77,317.12,316.77,316.77,7010200,179.94
2003-02-27,312.31,317.51,309.37,312.31,5797600,177.40
2003-02-26,313.67,325.50,308.60,313.67,9104600,178.18
2003-02-25,320.27,325.06,314.41,320.27,10760300,181.92
2003-02-24,322.60,331.85,321.38,322.60,5914500,183.25
2003-02-21,326.87,326.87,318.87,326.87,5927500,185.67
2003-02-20,322.40,329.13,320.61,322.40,8377200,183.14
2003-02-19,320.85,499.80,320.22,320.85,11481100,182.25
2003-02-18,326.09,328.16,319.25,326.09,15929500,185.23
2003-02-17,321.04,322.72,312.35,321.04,6112200,182.37
2003-02-14,312.89,322.35,308.37,312.89,9598000,177.73
2003-02-13,315.22,318.48,313.63,315.22,29234300,179.06
2003-02-12,318.33,326.23,315.77,318.33,44126300,180.82
2003-02-11,323.95,327.81,308.80,323.95,53516200,184.02
2003-02-10,308.23,313.83,302.20,308.23,39485000,175.09
2003-02-07,303.57,308.40,299.69,303.57,25480500,172.44
2003-02-06,305.90,316.93,302.79,305.90,15558200,173.77
2003-02-05,315.22,319.64,302.40,315.22,14253000,179.06
2003-02-04,309.01,311.50,302.98,309.01,17276600,175.53
2003-02-03,308.43,313.83,306.47,308.43,22248500,175.20
2003-01-31,308.23,312.28,302.20,308.23,20607300,175.09
2003-01-30,308.62,309.38,295.77,308.62,27731100,175.31
2003-01-29,298.14,311.50,296.01,298.14,30973900,169.35
2003-01-28,310.56,315.57,310.56,310.56,32224900,176.41
2003-01-27,309.78,324.48,308.40,309.78,32224900,175.97
2003-01-24,321.43,321.43,313.25,321.43,23788800,182.59
2003-01-23,318.33,326.03,316.93,318.33,15569700,180.82
2003-01-22,326.09,345.24,321.58,326.09,28145900,185.23
2003-01-21,329.97,340.76,329.33,329.97,11386600,187.44
2003-01-20,337.74,339.79,333.20,337.74,6461500,191.85
2003-01-17,337.74,342.69,334.75,337.74,18872700,191.85
2003-01-16,339.87,340.95,333.98,339.87,15443000,193.06
2003-01-15,337.74,340.17,330.68,337.74,23838700,191.85
2003-01-14,337.74,337.74,337.74,337.74,26281400,191.85
2003-01-13,330.17,339.40,329.33,330.17,10682800,187.55
2003-01-10,336.18,340.95,333.20,336.18,21165600,190.97
2003-01-09,341.23,351.02,334.56,341.23,16285200,193.83
2003-01-08,341.62,347.92,338.43,341.62,7364600,194.05
2003-01-07,343.95,346.14,338.62,343.95,7382000,195.38
2003-01-06,345.89,351.80,334.75,345.89,13553900,196.48
2003-01-03,347.44,354.90,342.50,347.44,6711900,197.36
2003-01-02,347.83,355.28,344.63,347.83,6257100,197.58
2003-01-01,354.43,354.43,354.43,354.43,000,201.33
2002-12-31,354.43,355.67,343.66,354.43,5340100,201.33
2002-12-30,349.19,349.19,337.08,349.19,5340100,198.35
2002-12-27,340.06,345.79,338.24,340.06,2918800,193.17
2002-12-26,344.72,344.72,344.72,344.72,000,195.82
2002-12-25,344.72,344.72,344.72,344.72,000,195.82
2002-12-24,344.72,348.70,340.95,344.72,7158400,195.82
2002-12-23,347.44,348.70,331.65,347.44,7158400,197.36
2002-12-20,338.51,344.82,329.13,338.51,18889500,192.29
2002-12-19,335.41,335.41,324.68,335.41,33370900,190.52
2002-12-18,324.54,326.69,323.13,324.54,27529500,184.35
2002-12-17,326.48,335.14,325.06,326.48,28272100,185.45
2002-12-16,333.85,337.08,329.33,333.85,31282700,189.64
2002-12-13,337.35,338.82,324.68,337.35,28660600,191.63
2002-12-12,332.88,333.98,325.45,332.88,27166000,189.09
2002-12-11,328.81,330.10,322.35,328.81,18201200,186.78
2002-12-10,325.90,329.33,321.58,325.90,15175900,185.12
2002-12-09,326.28,334.36,324.68,326.28,15794100,185.34
2002-12-06,332.11,336.38,326.42,332.11,30003100,188.65
2002-12-05,330.75,333.87,325.10,330.75,23815800,187.88
2002-12-04,324.54,332.43,187.43,324.54,17611200,184.35
2002-12-03,329.97,337.08,328.94,329.97,30601100,183.54
2002-12-02,337.74,339.01,331.65,337.74,23833000,187.86
2002-11-29,334.82,338.82,332.04,334.82,54655400,186.24
2002-11-28,338.90,348.70,334.17,338.90,18121400,188.51
2002-11-27,346.28,348.70,337.85,346.28,14710500,192.61
2002-11-26,342.01,344.63,333.12,342.01,22237300,190.23
2002-11-25,335.79,338.62,331.69,335.79,20909900,186.78
2002-11-22,333.08,344.44,331.85,333.08,27159000,185.27
2002-11-21,341.62,344.82,336.07,341.62,14002500,190.02
2002-11-20,341.62,344.44,339.40,341.62,11276800,190.02
2002-11-19,340.84,346.37,339.40,340.84,15456600,189.59
2002-11-18,344.33,348.31,339.59,344.33,10169200,191.53
2002-11-15,347.05,350.44,340.95,347.05,12832300,193.04
2002-11-14,343.95,345.21,339.59,343.95,10227900,191.31
2002-11-13,340.84,344.24,337.46,340.84,14041200,189.59
2002-11-12,343.75,349.28,340.95,343.75,19924700,191.21
2002-11-11,342.59,348.70,337.08,342.59,10866700,190.56
2002-11-08,344.72,349.86,342.31,344.72,14278800,191.75
2002-11-07,343.17,352.57,338.82,343.17,11651300,190.88
2002-11-06,343.56,350.02,342.50,343.56,32849400,191.10
2002-11-05,351.32,354.90,349.86,351.32,33164700,195.42
2002-11-04,351.71,355.87,347.92,351.71,16401100,195.63
2002-11-01,347.05,356.64,346.37,347.05,32624800,193.04
2002-10-31,353.26,365.75,350.25,353.26,17308200,196.50
2002-10-30,360.64,360.64,353.93,360.64,17019600,200.60
2002-10-29,356.37,367.68,355.67,356.37,15628600,198.22
2002-10-28,364.13,369.43,360.32,364.13,7290600,202.54
2002-10-25,365.30,372.72,361.10,365.30,10439600,203.19
2002-10-24,372.67,372.67,362.65,372.67,10439600,207.29
2002-10-23,361.03,371.17,355.67,361.03,11143600,200.81
2002-10-22,364.33,367.84,209.22,364.33,23044600,202.65
2002-10-21,362.39,363.23,349.09,362.39,6986000,201.57
2002-10-18,351.90,361.68,348.70,351.90,11266500,195.74
2002-10-17,359.47,366.33,356.45,359.47,14418400,199.95
2002-10-16,357.92,360.32,352.57,357.92,12958000,199.09
2002-10-15,359.28,360.13,354.90,359.28,8005500,199.84
2002-10-14,358.70,359.93,349.67,358.70,6495200,199.52
2002-10-11,357.92,357.92,348.50,357.92,18280800,199.09
2002-10-10,350.93,357.22,342.69,350.93,21271600,195.20
2002-10-09,354.62,365.55,353.15,354.62,23783800,197.25
2002-10-08,364.52,369.81,361.10,364.52,16441600,202.76
2002-10-07,364.91,368.07,360.71,364.91,10630400,202.97
2002-10-04,368.01,368.01,360.32,368.01,20299000,204.70
2002-10-03,363.36,364.58,357.03,363.36,19631400,202.11
2002-10-02,361.80,363.03,349.47,361.80,20820600,201.25
2002-10-01,350.55,354.51,129.02,350.55,19621100,194.98
2002-09-30,350.55,357.42,345.02,350.55,22347400,194.98
2002-09-27,358.12,358.58,348.70,358.12,15333400,199.20
2002-09-26,350.93,356.45,348.70,350.93,13021400,195.20
2002-09-25,354.82,361.29,348.70,354.82,11236200,197.36
2002-09-24,359.09,363.22,350.60,359.09,14538700,199.73
2002-09-23,362.58,366.13,262.69,362.58,6755500,201.68
2002-09-20,366.66,368.46,344.44,366.66,27727400,203.95
2002-09-19,361.03,361.03,352.57,361.03,16961700,200.81
2002-09-18,355.79,360.32,355.09,355.79,14111900,197.90
2002-09-17,364.52,366.33,360.32,364.52,12409300,202.76
2002-09-16,362.58,363.62,352.57,362.58,14040900,201.68
2002-09-13,360.45,362.26,353.73,360.45,14040900,200.49
2002-09-12,361.03,362.07,354.14,361.03,13709900,200.81
2002-09-11,356.37,359.35,351.02,356.37,8445300,198.22
2002-09-10,356.17,356.17,348.12,356.17,8622100,198.12
2002-09-09,352.29,352.57,347.54,352.29,6729000,195.96
2002-09-06,353.26,353.26,344.82,353.26,5091400,196.50
2002-09-05,345.50,351.80,344.82,345.50,4739600,192.18
2002-09-04,347.83,353.35,342.50,347.83,7954100,193.47
2002-09-03,346.28,351.41,343.66,346.28,9046700,192.61
2002-09-02,351.71,357.61,348.31,351.71,6932800,195.63
2002-08-30,350.55,355.67,345.79,350.55,7888300,194.98
2002-08-29,353.26,357.22,351.41,353.26,7001000,196.50
2002-08-28,353.65,365.55,353.65,353.65,3870200,196.71
2002-08-27,363.16,363.42,355.48,363.16,7479700,202.00
2002-08-26,359.09,359.09,359.09,359.09,000,199.73
2002-08-23,359.09,364.20,358.38,359.09,2966600,199.73
2002-08-22,364.13,405.46,356.45,364.13,5746700,202.54
2002-08-21,359.09,367.88,358.00,359.09,5443400,199.73
2002-08-20,358.89,365.75,357.61,358.89,3956600,199.63
2002-08-19,364.91,364.91,357.22,364.91,5740200,202.97
2002-08-16,359.09,366.52,356.45,359.09,7092300,199.73
2002-08-15,364.91,365.29,355.28,364.91,8550000,202.97
2002-08-14,355.40,359.93,353.73,355.40,6647000,197.68
2002-08-13,358.70,392.87,351.80,358.70,17172300,199.52
2002-08-12,357.92,362.13,352.57,357.92,9410900,199.09
2002-08-09,357.92,357.92,347.73,357.92,7763200,199.09
2002-08-08,352.49,352.49,352.49,352.49,5781000,196.06
2002-08-07,348.41,997.28,339.33,348.41,8947900,193.80
2002-08-06,348.22,348.22,330.88,348.22,11932700,193.69
2002-08-05,337.74,340.17,329.52,337.74,7145500,187.86
2002-08-02,340.65,340.95,330.88,340.65,14961300,189.48
2002-08-01,332.30,342.89,330.10,332.30,16799800,184.84
2002-07-31,342.98,343.49,335.68,342.98,22438100,190.77
2002-07-30,338.51,338.51,329.33,338.51,20877600,188.29
2002-07-29,332.49,332.49,324.68,332.49,24126700,184.94
2002-07-26,329.39,330.49,316.31,329.39,15188100,183.22
2002-07-25,319.88,319.88,310.15,319.88,19138600,177.93
2002-07-24,312.31,312.31,306.89,312.31,40353000,173.72
2002-07-23,314.44,319.25,308.99,314.44,40353000,174.90
2002-07-22,312.89,324.68,312.89,312.89,10172200,174.04
2002-07-19,322.98,332.43,322.35,322.98,15812000,179.65
2002-07-18,329.97,407.01,326.03,329.97,15812000,183.54
2002-07-17,326.87,339.21,319.06,326.87,14128000,181.81
2002-07-16,324.54,337.46,320.61,324.54,16915000,180.52
2002-07-15,331.14,348.70,331.14,331.14,20677400,184.19
2002-07-12,344.14,351.14,340.95,344.14,10313500,191.42
2002-07-11,343.95,356.45,343.95,343.95,12946300,191.31
2002-07-10,357.15,360.71,353.73,357.15,8607500,198.66
2002-07-09,358.89,361.87,355.67,358.89,6408700,199.63
2002-07-08,361.03,361.10,356.45,361.03,4357900,200.81
2002-07-05,357.15,360.32,354.39,357.15,12239800,198.66
2002-07-04,357.34,361.68,130.45,357.34,9501400,198.76
2002-07-03,357.15,361.87,355.32,357.15,18263400,198.66
2002-07-02,360.25,362.45,354.90,360.25,5661400,200.38
2002-07-01,361.03,366.13,356.64,361.03,9770600,200.81
2002-06-28,361.80,363.42,317.70,361.80,8451400,201.25
2002-06-27,356.37,363.62,352.77,356.37,8451400,198.22
2002-06-26,360.83,361.87,354.12,360.83,10529900,200.71
2002-06-25,364.91,370.51,361.87,364.91,9158300,202.97
2002-06-24,360.25,366.13,356.83,360.25,9876700,200.38
2002-06-21,364.91,365.75,364.91,364.91,5774600,202.97
2002-06-20,364.91,370.39,360.32,364.91,10097000,202.97
2002-06-19,366.46,374.27,364.20,366.46,13920500,203.84
2002-06-18,370.73,378.14,368.85,370.73,13019800,206.21
2002-06-17,371.51,379.38,366.02,371.51,14295500,206.64
2002-06-14,367.24,385.18,359.74,367.24,13222200,204.27
2002-06-13,381.99,388.99,380.55,381.99,8124800,212.47
2002-06-12,384.71,390.60,151.49,384.71,6614400,213.99
2002-06-11,385.29,386.47,379.69,385.29,4275800,214.31
2002-06-10,385.10,394.42,381.24,385.10,3599900,214.20
2002-06-07,386.65,392.73,380.66,386.65,11416600,215.07
2002-06-06,381.02,388.28,378.92,381.02,8004300,211.94
2002-06-05,383.93,392.04,376.68,383.93,11171800,213.55
2002-06-04,388.20,388.20,388.20,388.20,000,210.60
2002-06-03,388.20,388.20,388.20,388.20,000,210.60
2002-05-31,388.20,391.32,383.18,388.20,20609800,210.60
2002-05-30,387.43,394.42,383.57,387.43,20609800,210.18
2002-05-29,388.20,388.99,382.60,388.20,12065800,210.60
2002-05-28,385.48,593.56,385.48,385.48,25836400,209.13
2002-05-27,390.92,593.56,390.92,390.92,30670200,212.08
2002-05-24,395.19,399.07,389.77,395.19,30670200,214.39
2002-05-23,394.02,394.46,389.77,394.02,6503100,213.76
2002-05-22,393.64,397.52,391.90,393.64,11632800,213.55
2002-05-21,395.77,398.68,392.95,395.77,17896700,214.71
2002-05-20,396.55,399.07,379.69,396.55,11543800,215.13
2002-05-17,395.38,398.29,391.51,395.38,12438000,214.50
2002-05-16,392.86,395.19,389.38,392.86,9875600,213.13
2002-05-15,394.22,396.16,390.34,394.22,9875600,213.87
2002-05-14,395.97,395.97,389.07,395.97,12992600,214.81
2002-05-13,397.13,397.52,391.32,397.13,7420400,215.44
2002-05-10,391.69,394.42,389.38,391.69,4794200,212.50
2002-05-09,394.41,395.19,387.64,394.41,4639500,213.97
2002-05-08,395.58,395.58,388.02,395.58,9883500,214.60
2002-05-07,390.14,394.57,386.36,390.14,13583900,211.65
2002-05-06,386.26,386.26,386.26,386.26,000,209.55
2002-05-03,386.26,461.44,383.57,386.26,8011500,209.55
2002-05-02,386.65,388.02,379.34,386.65,9099500,209.76
2002-05-01,381.99,386.28,380.75,381.99,8531900,207.23
2002-04-30,381.99,382.41,379.31,381.99,8686500,207.23
2002-04-29,381.99,382.79,376.75,381.99,17251100,207.23
2002-04-26,378.88,387.02,376.87,378.88,13476700,205.55
2002-04-25,381.60,386.67,379.69,381.60,24733700,207.02
2002-04-24,386.65,391.32,384.15,386.65,16916700,209.76
2002-04-23,385.48,392.87,302.41,385.48,20310300,209.13
2002-04-22,392.08,406.82,379.69,392.08,68384800,212.71
2002-04-19,380.44,380.58,371.94,380.44,11865800,206.39
2002-04-18,376.94,383.18,368.07,376.94,12724700,204.49
2002-04-17,377.72,377.95,373.30,377.72,9745600,204.91
2002-04-16,376.36,376.79,361.29,376.36,6474700,204.18
2002-04-15,375.00,375.00,368.07,375.00,5292000,203.44
2002-04-12,372.48,373.11,367.45,372.48,9345300,202.07
2002-04-11,369.18,375.82,368.35,369.18,14750500,200.28
2002-04-10,372.67,373.69,367.68,372.67,9202200,202.18
2002-04-09,370.34,371.94,366.64,370.34,12059800,200.91
2002-04-08,372.67,375.04,369.62,372.67,12627600,202.18
2002-04-05,373.45,374.66,368.85,373.45,9303900,202.60
2002-04-04,372.67,372.67,372.67,372.67,4909300,202.18
2002-04-03,368.01,371.17,357.03,368.01,15727000,199.65
2002-04-02,357.73,361.10,352.57,357.73,4516800,194.07
2002-04-01,359.67,359.67,359.67,359.67,000,195.12
2002-03-29,359.67,359.67,359.67,359.67,000,195.12
2002-03-28,359.67,369.15,357.80,359.67,13792300,195.12
2002-03-27,363.36,364.20,348.70,363.36,13792300,197.12
2002-03-26,353.26,354.51,345.99,353.26,11304600,191.65
2002-03-25,348.41,351.02,346.76,348.41,6443600,189.01
2002-03-22,348.60,354.32,344.05,348.60,3556900,189.12
2002-03-21,354.04,354.04,348.70,354.04,3556900,192.07
2002-03-20,351.71,355.28,350.01,351.71,5335100,190.80
2002-03-19,352.68,354.12,352.68,352.68,5283700,191.33
2002-03-18,347.44,354.12,347.44,347.44,4616600,188.49
2002-03-15,348.99,352.57,344.82,348.99,7762000,189.33
2002-03-14,349.38,356.45,347.73,349.38,3078800,189.54
2002-03-13,349.38,353.73,349.38,349.38,7378500,189.54
2002-03-12,351.71,356.45,351.71,351.71,6799600,190.80
2002-03-11,356.37,361.87,353.35,356.37,6016100,193.33
2002-03-08,358.70,360.32,354.99,358.70,6453500,194.60
2002-03-07,356.76,358.53,348.70,356.76,5673200,193.54
2002-03-06,355.59,356.68,329.71,355.59,6325900,192.91
2002-03-05,353.65,358.77,347.54,353.65,9014500,191.86
2002-03-04,352.29,363.42,345.99,352.29,8055400,191.12
2002-03-01,362.58,362.58,354.70,362.58,4889900,196.70
2002-02-28,358.89,364.32,354.90,358.89,7906900,194.70
2002-02-27,364.91,365.36,356.83,364.91,10518700,197.97
2002-02-26,360.25,360.25,353.35,360.25,7564600,195.44
2002-02-25,354.62,355.67,349.93,354.62,7103300,192.38
2002-02-22,350.74,359.59,347.92,350.74,15286300,190.28
2002-02-21,358.89,367.30,358.89,358.89,87711300,194.70
2002-02-20,366.07,367.10,185.20,366.07,16553700,198.60
2002-02-19,361.80,364.00,357.69,361.80,9012700,196.28
2002-02-18,361.03,364.20,360.32,361.03,6143300,195.86
2002-02-15,362.58,366.52,359.16,362.58,11893900,196.70
2002-02-14,363.36,364.58,356.45,363.36,18690900,197.12
2002-02-13,358.70,361.75,354.90,358.70,21816300,194.60
2002-02-12,359.47,364.20,355.76,359.47,8539100,195.02
2002-02-11,361.03,361.03,355.76,361.03,8937900,195.86
2002-02-08,357.92,358.38,354.12,357.92,26141700,194.17
2002-02-07,356.37,356.37,356.37,356.37,14061400,193.33
2002-02-06,355.01,356.83,350.69,355.01,6998600,192.59
2002-02-05,355.98,357.22,355.98,355.98,13647400,193.12
2002-02-04,356.76,356.76,155.73,356.76,21068800,193.54
2002-02-01,354.04,356.83,347.92,354.04,50975900,192.07
2002-01-31,348.60,478.88,341.34,348.60,37747900,189.12
2002-01-30,347.44,354.51,346.65,347.44,22800800,188.49
2002-01-29,352.49,352.49,352.49,352.49,32221500,191.23
2002-01-28,352.29,352.29,340.17,352.29,29631700,191.12
2002-01-25,343.17,352.57,343.17,343.17,35914100,186.17
2002-01-24,351.52,357.61,351.52,351.52,64389500,190.70
2002-01-23,353.26,353.73,351.11,353.26,26804000,191.65
2002-01-22,353.46,353.73,351.02,353.46,24082400,191.75
2002-01-21,353.26,353.26,245.28,353.26,17144500,191.65
2002-01-18,350.93,352.57,348.78,350.93,24252600,190.38
2002-01-17,351.71,817.75,351.71,351.71,35563500,190.80
2002-01-16,356.37,357.22,352.57,356.37,35563500,193.33
2002-01-15,357.15,357.15,350.64,357.15,16640300,193.75
2002-01-14,353.65,357.03,349.16,353.65,25533600,191.86
2002-01-11,355.59,357.61,350.56,355.59,16445800,192.91
2002-01-10,352.49,359.55,348.70,352.49,20043100,191.23
2002-01-09,357.92,358.97,351.02,357.92,22736300,194.17
2002-01-08,351.71,355.28,341.92,351.71,21512300,190.80
2002-01-07,347.83,350.25,341.53,347.83,12754200,188.70
2002-01-04,345.69,352.77,335.56,345.69,17078000,187.54
2002-01-03,340.06,340.17,335.58,340.06,9483200,184.49
2002-01-02,337.35,338.04,330.41,337.35,7489000,183.01
2002-01-01,332.30,332.30,332.30,332.30,000,180.27
2001-12-31,332.30,335.33,329.33,332.30,539400,180.27
2001-12-28,332.88,340.95,313.05,332.88,3171200,180.59
2001-12-27,337.74,337.74,327.58,337.74,3167900,183.22
2001-12-26,333.08,333.08,333.08,333.08,000,180.70
2001-12-25,333.08,333.08,333.08,333.08,000,180.70
2001-12-24,333.08,335.53,332.04,333.08,839000,180.70
2001-12-21,337.74,484.24,333.20,337.74,8841800,183.22
2001-12-20,336.18,340.73,334.83,336.18,15024400,182.38
2001-12-19,338.51,342.50,335.60,338.51,12129900,183.64
2001-12-18,340.06,347.12,330.48,340.06,17644700,184.49
2001-12-17,334.44,334.57,325.06,334.44,9267500,181.43
2001-12-14,326.48,467.64,323.71,326.48,17301700,177.12
2001-12-13,330.36,337.08,325.06,330.36,14421000,179.22
2001-12-12,336.18,414.95,329.33,336.18,12073900,182.38
2001-12-11,336.18,338.43,335.14,336.18,10423200,182.38
2001-12-10,338.32,339.01,332.51,338.32,7719200,183.54
2001-12-07,338.12,356.03,333.98,338.12,15217600,183.43
2001-12-06,336.96,341.14,335.72,336.96,6480700,182.80
2001-12-05,338.51,339.59,330.68,338.51,15639700,183.64
2001-12-04,336.57,339.65,336.57,336.57,14543600,182.59
2001-12-03,334.63,346.73,333.98,334.63,17595000,181.54
2001-11-30,343.95,356.45,337.46,343.95,12727700,186.59
2001-11-29,347.83,361.09,347.83,347.83,28590700,188.70
2001-11-28,355.98,358.00,351.02,355.98,10701900,193.12
2001-11-27,360.25,360.25,355.28,360.25,11213800,191.93
2001-11-26,360.25,370.94,355.28,360.25,12806700,191.93
2001-11-23,363.16,372.91,261.09,363.16,5253600,193.48
2001-11-22,368.21,372.72,362.84,368.21,5482900,196.17
2001-11-21,366.85,370.42,362.65,366.85,9909600,195.45
2001-11-20,367.24,383.57,362.45,367.24,5482900,195.66
2001-11-19,389.75,389.75,389.75,389.75,5790400,207.65
2001-11-16,381.21,381.21,381.21,381.21,5506300,203.10
2001-11-15,381.60,381.60,381.60,381.60,9334800,203.31
2001-11-14,388.59,388.59,388.59,388.59,9334800,207.03
2001-11-13,380.44,380.44,380.44,380.44,13199600,202.69
2001-11-12,378.11,378.11,378.11,378.11,4412700,201.45
2001-11-09,377.72,377.72,377.72,377.72,11979600,201.24
2001-11-08,382.57,382.57,382.57,382.57,6133300,203.83
2001-11-07,380.44,380.44,380.44,380.44,7606300,202.69
2001-11-06,373.45,373.45,373.45,373.45,8702700,198.97
2001-11-05,379.66,379.66,379.66,379.66,5440500,202.27
2001-11-02,381.99,381.99,381.99,381.99,18478100,203.52
2001-11-01,375.39,375.39,375.39,375.39,4754900,200.00
2001-10-31,378.88,378.88,378.88,378.88,4754900,201.86
2001-10-30,375.00,375.00,375.00,375.00,6050400,199.79
2001-10-29,371.90,371.90,371.90,371.90,3886700,198.14
2001-10-26,373.06,373.06,373.06,373.06,7748000,198.76
2001-10-25,381.99,381.99,381.99,381.99,11508300,203.52
2001-10-24,388.20,388.20,388.20,388.20,25425500,206.82
2001-10-23,375.58,375.58,375.58,375.58,25425500,200.10
2001-10-22,364.91,364.91,364.91,364.91,7007900,194.42
2001-10-19,375.00,375.00,375.00,375.00,5333100,199.79
2001-10-18,375.00,375.00,375.00,375.00,9369600,199.79
2001-10-17,381.99,381.99,381.99,381.99,7106400,203.52
2001-10-16,378.50,378.50,378.50,378.50,7106400,201.65
2001-10-15,370.54,370.54,370.54,370.54,10358700,197.41
2001-10-12,379.47,379.47,379.47,379.47,31089900,202.17
2001-10-11,358.12,358.12,358.12,358.12,17724500,190.80
2001-10-10,351.71,351.71,351.71,351.71,10298800,187.38
2001-10-09,346.66,346.66,346.66,346.66,8180300,184.69
2001-10-08,341.62,341.62,341.62,341.62,7191700,182.01
2001-10-05,340.06,340.06,340.06,340.06,9346300,181.18
2001-10-04,337.74,337.74,337.74,337.74,21706000,179.94
2001-10-03,356.37,356.37,356.37,356.37,12413900,189.87
2001-10-02,329.97,329.97,329.97,329.97,5960200,175.80
2001-10-01,323.95,323.95,323.95,323.95,7766000,172.60
2001-09-28,333.85,333.85,333.85,333.85,9356600,177.87
2001-09-27,329.58,329.58,329.58,329.58,17603200,175.59
2001-09-26,341.42,341.42,341.42,341.42,17603200,181.90
2001-09-25,345.50,345.50,345.50,345.50,13219000,184.07
2001-09-24,353.26,353.26,353.26,353.26,12483900,188.21
2001-09-21,356.37,356.37,356.37,356.37,16994200,189.87
2001-09-20,351.71,351.71,351.71,351.71,9530800,187.38
2001-09-19,357.15,357.15,357.15,357.15,9530800,190.28
2001-09-18,351.71,351.71,351.71,351.71,14701100,187.38
2001-09-17,343.95,343.95,343.95,343.95,4644600,183.25
2001-09-14,342.39,342.39,342.39,342.39,9359100,182.42
2001-09-13,354.43,354.43,354.43,354.43,9734600,188.83
2001-09-12,355.59,355.59,355.59,355.59,9734600,189.45
2001-09-11,335.41,335.41,335.41,335.41,10839400,178.70
2001-09-10,359.09,359.09,359.09,359.09,11529900,191.31
2001-09-07,367.24,367.24,367.24,367.24,6913200,195.66
2001-09-06,372.29,372.29,372.29,372.29,8627700,198.34
2001-09-05,374.23,374.23,374.23,374.23,7930500,199.38
2001-09-04,369.57,369.57,369.57,369.57,5522700,196.90
2001-09-03,369.18,369.18,369.18,369.18,6375300,196.69
2001-08-31,364.13,364.13,364.13,364.13,7583900,194.00
2001-08-30,366.07,366.07,366.07,366.07,12072000,195.04
2001-08-29,373.45,373.45,373.45,373.45,13893900,198.97
2001-08-28,366.46,366.46,366.46,366.46,8153000,195.24
2001-08-27,370.73,370.73,370.73,370.73,000,197.52
2001-08-24,370.73,370.73,370.73,370.73,21767500,197.52
2001-08-23,358.31,358.31,358.31,358.31,7232400,190.90
2001-08-22,358.70,358.70,358.70,358.70,12462800,191.11
2001-08-21,361.80,361.80,361.80,361.80,23057300,192.76
2001-08-20,363.74,363.74,363.74,363.74,12808700,193.79
2001-08-17,374.23,374.23,374.23,374.23,17876600,199.38
2001-08-16,379.66,379.66,379.66,379.66,18095500,202.27
2001-08-15,381.21,381.21,381.21,381.21,6066800,203.10
2001-08-14,378.88,378.88,378.88,378.88,6066800,201.86
2001-08-13,378.11,378.11,378.11,378.11,5145700,201.45
2001-08-10,372.67,372.67,372.67,372.67,6882100,198.55
2001-08-09,373.84,373.84,373.84,373.84,6877700,199.17
2001-08-08,378.50,378.50,378.50,378.50,6877700,201.65
2001-08-07,380.44,380.44,380.44,380.44,15017200,202.69
2001-08-06,380.83,380.83,380.83,380.83,5902700,202.90
2001-08-03,382.77,382.77,382.77,382.77,10526100,203.93
2001-08-02,383.54,383.54,383.54,383.54,12657700,204.34
2001-08-01,368.79,368.79,368.79,368.79,12657700,196.48
2001-07-31,368.79,368.79,368.79,368.79,7905000,196.48
2001-07-30,360.25,360.25,360.25,360.25,17301500,191.93
2001-07-27,367.63,367.63,367.63,367.63,29621900,195.86
2001-07-26,380.44,380.44,380.44,380.44,25553700,202.69
2001-07-25,387.43,387.43,387.43,387.43,25553700,206.41
2001-07-24,397.52,397.52,397.52,397.52,6340600,211.79
2001-07-23,402.95,402.95,402.95,402.95,5065100,214.68
2001-07-20,400.62,400.62,400.62,400.62,6914800,213.44
2001-07-19,399.46,399.46,399.46,399.46,3301300,212.82
2001-07-18,399.85,399.85,399.85,399.85,3301300,213.03
2001-07-17,399.85,399.85,399.85,399.85,11636100,213.03
2001-07-16,406.06,406.06,406.06,406.06,1597500,216.34
2001-07-13,406.06,406.06,406.06,406.06,6290200,216.34
2001-07-12,402.18,402.18,402.18,402.18,5170400,214.27
2001-07-11,400.62,400.62,400.62,400.62,5170400,213.44
2001-07-10,400.62,400.62,400.62,400.62,3893900,213.44
2001-07-09,395.97,395.97,395.97,395.97,7432600,210.96
2001-07-06,387.43,387.43,387.43,387.43,6438700,206.41
2001-07-05,391.31,391.31,391.31,391.31,19666400,208.48
2001-07-04,402.95,402.95,402.95,402.95,19666400,214.68
2001-07-03,409.94,409.94,409.94,409.94,2608400,218.41
2001-07-02,416.15,416.15,416.15,416.15,3974600,221.72
2001-06-29,406.84,406.84,406.84,406.84,7985300,216.75
2001-06-28,407.61,407.61,407.61,407.61,6605100,217.17
2001-06-27,406.45,406.45,406.45,406.45,6605100,216.55
2001-06-26,402.18,402.18,402.18,402.18,4576200,214.27
2001-06-25,414.60,414.60,414.60,414.60,16130300,220.89
2001-06-22,417.70,417.70,417.70,417.70,5874400,222.54
2001-06-21,423.14,423.14,423.14,423.14,7971900,225.44
2001-06-20,433.23,433.23,433.23,433.23,7971900,230.82
2001-06-19,437.89,437.89,437.89,437.89,8050600,233.30
2001-06-18,437.50,437.50,437.50,437.50,10290000,233.09
2001-06-15,437.89,437.89,437.89,437.89,10290000,233.30
2001-06-14,432.84,432.84,432.84,432.84,5623900,230.61
2001-06-13,440.61,440.61,440.61,440.61,3586100,234.75
2001-06-12,439.06,439.06,439.06,439.06,3586100,233.92
2001-06-11,449.15,449.15,449.15,449.15,3704300,239.30
2001-06-08,449.15,449.15,449.15,449.15,8008700,239.30
2001-06-07,447.98,447.98,447.98,447.98,5954400,238.68
2001-06-06,445.66,445.66,445.66,445.66,3310600,237.43
2001-06-05,443.33,443.33,443.33,443.33,3310600,236.19
2001-06-04,439.06,439.06,439.06,439.06,8570400,233.92
2001-06-01,441.39,441.39,441.39,441.39,5641800,235.16
2001-05-31,437.12,437.12,437.12,437.12,5900100,232.88
2001-05-30,434.79,434.79,434.79,434.79,5900100,231.64
2001-05-29,444.88,444.88,444.88,444.88,4834400,232.21
2001-05-28,451.09,451.09,451.09,451.09,000,235.45
2001-05-25,451.09,451.09,451.09,451.09,4511600,235.45
2001-05-24,448.37,448.37,448.37,448.37,9354700,234.03
2001-05-23,445.27,445.27,445.27,445.27,9354700,232.41
2001-05-22,445.27,445.27,445.27,445.27,9129100,232.41
2001-05-21,435.95,435.95,435.95,435.95,17515600,227.55
2001-05-18,430.13,430.13,430.13,430.13,9645200,224.51
2001-05-17,430.13,430.13,430.13,430.13,6231900,224.51
2001-05-16,426.24,426.24,426.24,426.24,6231900,222.48
2001-05-15,423.14,423.14,423.14,423.14,7069700,220.86
2001-05-14,418.48,418.48,418.48,418.48,6281900,218.43
2001-05-11,426.24,426.24,426.24,426.24,4131300,222.48
2001-05-10,435.17,435.17,435.17,435.17,5997300,227.14
2001-05-09,424.69,424.69,424.69,424.69,5997300,221.67
2001-05-08,416.54,416.54,416.54,416.54,3402400,217.42
2001-05-07,419.26,419.26,419.26,419.26,000,218.84
2001-05-04,419.26,419.26,419.26,419.26,7279900,218.84
2001-05-03,412.27,412.27,412.27,412.27,7279900,215.19
2001-05-02,425.86,425.86,425.86,425.86,7279900,222.28
2001-05-01,414.60,414.60,414.60,414.60,14336800,216.41
2001-04-30,415.38,415.38,415.38,415.38,6868700,216.81
2001-04-27,411.88,411.88,411.88,411.88,5857300,214.99
2001-04-26,403.73,403.73,403.73,403.73,6389100,210.73
2001-04-25,405.28,405.28,405.28,405.28,3343600,211.54
2001-04-24,410.72,410.72,410.72,410.72,13594000,214.38
2001-04-23,403.73,403.73,403.73,403.73,13594000,210.73
2001-04-20,405.28,405.28,405.28,405.28,16995900,211.54
2001-04-19,410.72,410.72,410.72,410.72,18235300,214.38
2001-04-18,427.02,427.02,427.02,427.02,10707900,222.89
2001-04-17,410.72,410.72,410.72,410.72,5992000,214.38
2001-04-16,417.70,417.70,417.70,417.70,000,218.03
2001-04-13,417.70,417.70,417.70,417.70,000,218.03
2001-04-12,417.70,417.70,417.70,417.70,7213400,218.03
2001-04-11,423.92,423.92,423.92,423.92,7666600,221.27
2001-04-10,429.35,429.35,429.35,429.35,6847200,224.11
2001-04-09,422.36,422.36,422.36,422.36,13093200,220.46
2001-04-06,434.01,434.01,434.01,434.01,9158000,226.54
2001-04-05,441.77,441.77,441.77,441.77,7807500,230.59
2001-04-04,430.52,430.52,430.52,430.52,9885600,224.71
2001-04-03,429.35,429.35,429.35,429.35,10346800,224.11
2001-04-02,432.46,432.46,432.46,432.46,7301900,225.73
2001-03-30,422.36,422.36,422.36,422.36,5095900,220.46
2001-03-29,419.26,419.26,419.26,419.26,6527600,218.84
2001-03-28,418.48,418.48,418.48,418.48,10654900,218.43
2001-03-27,432.46,432.46,432.46,432.46,5761000,225.73
2001-03-26,422.36,422.36,422.36,422.36,8894000,220.46
2001-03-23,406.84,406.84,406.84,406.84,8903400,212.35
2001-03-22,402.18,402.18,402.18,402.18,13621200,209.92
2001-03-21,414.60,414.60,414.60,414.60,7166300,216.41
2001-03-20,427.02,427.02,427.02,427.02,7563100,222.89
2001-03-19,436.34,436.34,436.34,436.34,4285300,227.75
2001-03-16,432.84,432.84,432.84,432.84,4285300,225.93
2001-03-15,435.56,435.56,435.56,435.56,6146700,227.35
2001-03-14,423.92,423.92,423.92,423.92,15577500,221.27
2001-03-13,442.55,442.55,442.55,442.55,6327600,230.99
2001-03-12,446.43,446.43,446.43,446.43,8999400,233.02
2001-03-09,454.20,454.20,454.20,454.20,5602400,237.07
2001-03-08,454.20,454.20,454.20,454.20,8125500,237.07
2001-03-07,447.60,447.60,447.60,447.60,2524500,233.63
2001-03-06,446.43,446.43,446.43,446.43,10163900,233.02
2001-03-05,455.75,455.75,455.75,455.75,3509200,237.88
2001-03-02,457.30,457.30,457.30,457.30,4374200,238.69
2001-03-01,458.08,458.08,458.08,458.08,11243300,239.10
2001-02-28,454.97,454.97,454.97,454.97,6078100,237.48
2001-02-27,450.70,450.70,450.70,450.70,9790200,235.25
2001-02-26,451.48,451.48,451.48,451.48,11429600,235.65
2001-02-23,453.42,453.42,453.42,453.42,24177300,236.67
2001-02-22,472.83,472.83,472.83,472.83,11214400,246.80
2001-02-21,479.82,479.82,479.82,479.82,6011600,250.45
2001-02-20,481.37,481.37,481.37,481.37,11299300,251.26
2001-02-19,480.59,480.59,480.59,480.59,3400600,250.85
2001-02-16,482.92,482.92,482.92,482.92,4838400,252.07
2001-02-15,484.09,484.09,484.09,484.09,6800200,252.68
2001-02-14,492.24,492.24,492.24,492.24,5365500,256.93
2001-02-13,490.69,490.69,490.69,490.69,4962200,256.12
2001-02-12,494.57,494.57,494.57,494.57,4528300,258.15
2001-02-09,494.57,494.57,494.57,494.57,7121900,258.15
2001-02-08,495.35,495.35,495.35,495.35,4537900,258.55
2001-02-07,494.18,494.18,494.18,494.18,7811300,257.94
2001-02-06,491.46,491.46,491.46,491.46,8078600,256.53
2001-02-05,484.47,484.47,484.47,484.47,5802500,252.88
2001-02-02,486.80,486.80,486.80,486.80,5128600,254.09
2001-02-01,483.70,483.70,483.70,483.70,5673600,252.47
2001-01-31,484.47,484.47,484.47,484.47,5673600,252.88
2001-01-30,483.70,483.70,483.70,483.70,5199000,252.47
2001-01-29,479.04,479.04,479.04,479.04,2047700,250.04
2001-01-26,479.43,479.43,479.43,479.43,5664500,250.24
2001-01-25,473.61,473.61,473.61,473.61,6019900,247.20
2001-01-24,475.94,475.94,475.94,475.94,5811300,248.42
2001-01-23,480.59,480.59,480.59,480.59,3218000,250.85
2001-01-22,480.98,480.98,480.98,480.98,8571600,251.05
2001-01-19,484.47,484.47,484.47,484.47,3166500,252.88
2001-01-18,485.25,485.25,485.25,485.25,6384200,253.28
2001-01-17,476.71,476.71,476.71,476.71,6634500,248.83
2001-01-16,468.17,468.17,468.17,468.17,7671800,244.37
2001-01-15,470.50,470.50,470.50,470.50,5490900,245.58
2001-01-12,473.61,473.61,473.61,473.61,8629400,247.20
2001-01-11,478.26,478.26,478.26,478.26,8015900,249.64
2001-01-10,470.50,470.50,470.50,470.50,32200800,245.58
2001-01-09,470.50,470.50,470.50,470.50,4828900,245.58
2001-01-08,472.83,472.83,472.83,472.83,3438000,246.80
2001-01-05,469.72,469.72,469.72,469.72,11215900,245.18
2001-01-04,468.17,468.17,468.17,468.17,10833100,244.37
2001-01-03,469.72,469.72,469.72,469.72,2645100,245.18
2001-01-02,472.83,472.83,472.83,472.83,2459000,246.80
2001-01-01,472.44,472.44,472.44,472.44,000,246.60
2000-12-29,472.44,472.44,472.44,472.44,722300,246.60
2000-12-28,473.22,473.22,473.22,473.22,3108200,247.00
2000-12-27,467.39,467.39,467.39,467.39,1635700,243.96
2000-12-26,461.96,461.96,461.96,461.96,000,241.13
2000-12-25,461.96,461.96,461.96,461.96,000,241.13
2000-12-22,461.96,461.96,461.96,461.96,1472600,241.13
2000-12-21,465.84,465.84,465.84,465.84,4827300,243.15
2000-12-20,463.12,463.12,463.12,463.12,4324800,241.73
2000-12-19,460.02,460.02,460.02,460.02,5043000,240.11
2000-12-18,468.17,468.17,468.17,468.17,4486900,244.37
2000-12-15,471.28,471.28,471.28,471.28,4529800,245.99
2000-12-14,468.56,468.56,468.56,468.56,4529800,244.57
2000-12-13,473.99,473.99,473.99,473.99,27582100,247.41
2000-12-12,472.83,472.83,472.83,472.83,5891700,246.80
2000-12-11,478.65,478.65,478.65,478.65,13751200,249.84
2000-12-08,475.94,475.94,475.94,475.94,3082000,248.42
2000-12-07,471.28,471.28,471.28,471.28,3643000,245.99
2000-12-06,477.49,477.49,477.49,477.49,7162200,249.23
2000-12-05,476.71,476.71,476.71,476.71,6466800,248.83
2000-12-04,465.84,465.84,465.84,465.84,4339300,243.15
2000-12-01,478.65,478.65,478.65,478.65,5810800,249.84
2000-11-30,481.37,481.37,481.37,481.37,8933300,251.26
2000-11-29,486.80,486.80,486.80,486.80,5163700,254.09
2000-11-28,475.16,475.16,475.16,475.16,7933000,248.02
2000-11-27,480.20,480.20,480.20,480.20,3413100,250.65
2000-11-24,489.13,489.13,489.13,489.13,4940200,252.15
2000-11-23,483.70,483.70,483.70,483.70,8132900,249.35
2000-11-22,487.97,487.97,487.97,487.97,8132900,251.55
2000-11-21,501.56,501.56,501.56,501.56,2028100,258.56
2000-11-20,495.35,495.35,495.35,495.35,2028100,255.35
2000-11-17,494.96,494.96,494.96,494.96,3987900,255.15
2000-11-16,492.24,492.24,492.24,492.24,6960100,253.75
2000-11-15,496.12,496.12,496.12,496.12,14806300,255.75
2000-11-14,496.90,496.90,496.90,496.90,6742900,256.15
2000-11-13,485.25,485.25,485.25,485.25,9380900,250.15
2000-11-10,493.79,493.79,493.79,493.79,10831800,254.55
2000-11-09,495.35,495.35,495.35,495.35,5524700,255.35
2000-11-08,487.58,487.58,487.58,487.58,5524700,251.35
2000-11-07,475.16,475.16,475.16,475.16,5133700,244.95
2000-11-06,491.07,491.07,491.07,491.07,7656200,253.15
2000-11-03,492.24,492.24,492.24,492.24,10824900,253.75
2000-11-02,478.26,478.26,478.26,478.26,5019100,246.55
2000-11-01,464.29,464.29,464.29,464.29,5503800,239.34
2000-10-31,463.90,463.90,463.90,463.90,4365200,239.14
2000-10-30,470.89,470.89,470.89,470.89,847300,242.75
2000-10-27,473.61,473.61,473.61,473.61,3773100,244.15
2000-10-26,477.10,477.10,477.10,477.10,8152600,245.95
2000-10-25,472.83,472.83,472.83,472.83,11509200,243.75
2000-10-24,460.41,460.41,460.41,460.41,12565700,237.34
2000-10-23,454.97,454.97,454.97,454.97,6338500,234.54
2000-10-20,451.48,451.48,451.48,451.48,6333500,232.74
2000-10-19,447.21,447.21,447.21,447.21,5456200,230.54
2000-10-18,441.00,441.00,441.00,441.00,3723200,227.34
2000-10-17,447.60,447.60,447.60,447.60,5928000,230.74
2000-10-16,452.25,452.25,452.25,452.25,6759700,233.14
2000-10-13,446.04,446.04,446.04,446.04,14818000,229.94
2000-10-12,454.58,454.58,454.58,454.58,2918800,234.34
2000-10-11,458.08,458.08,458.08,458.08,9595500,236.14
2000-10-10,465.07,465.07,465.07,465.07,7485100,239.74
2000-10-09,464.29,464.29,464.29,464.29,7485100,239.34
2000-10-06,468.95,468.95,468.95,468.95,8639800,241.75
2000-10-05,467.39,467.39,467.39,467.39,12067400,240.94
2000-10-04,468.95,468.95,468.95,468.95,12868200,241.75
2000-10-03,456.52,456.52,456.52,456.52,14995400,235.34
2000-10-02,461.96,461.96,461.96,461.96,11415000,238.14
2000-09-29,450.70,450.70,450.70,450.70,9145300,232.34
2000-09-28,463.51,463.51,463.51,463.51,13936300,238.94
2000-09-27,454.20,454.20,454.20,454.20,22698600,234.14
2000-09-26,430.90,430.90,430.90,430.90,4490700,222.13
2000-09-25,430.13,430.13,430.13,430.13,2446600,221.73
2000-09-22,438.67,438.67,438.67,438.67,9237600,226.14
2000-09-21,428.19,428.19,428.19,428.19,6434400,220.73
2000-09-20,432.07,432.07,432.07,432.07,9512700,222.73
2000-09-19,439.83,439.83,439.83,439.83,3327100,226.74
2000-09-18,430.90,430.90,430.90,430.90,5014400,222.13
2000-09-15,417.70,417.70,417.70,417.70,6505000,215.33
2000-09-14,425.47,425.47,425.47,425.47,7735100,219.33
2000-09-13,419.26,419.26,419.26,419.26,2800,216.13
2000-09-12,406.84,406.84,406.84,406.84,4150100,209.73
2000-09-11,409.94,409.94,409.94,409.94,2646500,211.33
2000-09-08,414.60,414.60,414.60,414.60,6974900,213.73
2000-09-07,415.38,415.38,415.38,415.38,8085700,214.13
2000-09-06,419.26,419.26,419.26,419.26,14527400,216.13
2000-09-05,427.41,427.41,427.41,427.41,12517300,220.33
2000-09-04,434.79,434.79,434.79,434.79,4168000,224.13
2000-09-01,444.88,444.88,444.88,444.88,10099200,229.34
2000-08-31,437.89,437.89,437.89,437.89,5653600,225.74
2000-08-30,429.74,429.74,429.74,429.74,5138100,221.53
2000-08-29,430.90,430.90,430.90,430.90,1455200,222.13
2000-08-28,430.90,430.90,430.90,430.90,000,222.13
2000-08-25,430.90,430.90,430.90,430.90,300,222.13
2000-08-24,430.90,430.90,430.90,430.90,1396900,222.13
2000-08-23,433.23,433.23,433.23,433.23,2194000,223.33
2000-08-22,433.23,433.23,433.23,433.23,4325000,223.33
2000-08-21,434.01,434.01,434.01,434.01,1393900,223.73
2000-08-18,430.52,430.52,430.52,430.52,3618400,221.93
2000-08-17,430.13,430.13,430.13,430.13,3110300,221.73
2000-08-16,427.41,427.41,427.41,427.41,2735400,220.33
2000-08-15,426.24,426.24,426.24,426.24,2941300,219.73
2000-08-14,425.86,425.86,425.86,425.86,1817300,219.53
2000-08-11,421.59,421.59,421.59,421.59,3041900,217.33
2000-08-10,429.35,429.35,429.35,429.35,2618000,221.33
2000-08-09,432.46,432.46,432.46,432.46,3002900,222.93
2000-08-08,427.02,427.02,427.02,427.02,4800200,220.13
2000-08-07,429.74,429.74,429.74,429.74,1508000,221.53
2000-08-04,430.13,430.13,430.13,430.13,3255500,221.73
2000-08-03,431.68,431.68,431.68,431.68,3370300,222.53
2000-08-02,433.62,433.62,433.62,433.62,5959000,223.53
2000-08-01,432.46,432.46,432.46,432.46,6531200,222.93
2000-07-31,425.47,425.47,425.47,425.47,10163600,219.33
2000-07-28,436.34,436.34,436.34,436.34,5669500,224.94
2000-07-27,432.46,432.46,432.46,432.46,4991900,222.93
2000-07-26,431.68,431.68,431.68,431.68,7268000,222.53
2000-07-25,430.90,430.90,430.90,430.90,7028100,222.13
2000-07-24,425.47,425.47,425.47,425.47,3467100,219.33
2000-07-21,430.13,430.13,430.13,430.13,4445600,221.73
2000-07-20,421.20,421.20,421.20,421.20,3598000,217.13
2000-07-19,412.66,412.66,412.66,412.66,6003900,212.73
2000-07-18,404.51,404.51,404.51,404.51,4942200,208.53
2000-07-17,405.28,405.28,405.28,405.28,7504100,208.93
2000-07-14,402.95,402.95,402.95,402.95,11183600,207.73
2000-07-13,401.79,401.79,401.79,401.79,18900,207.12
2000-07-12,402.95,402.95,402.95,402.95,8513200,207.73
2000-07-11,410.72,410.72,410.72,410.72,4244700,211.73
2000-07-10,415.38,415.38,415.38,415.38,3402500,214.13
2000-07-07,411.49,411.49,411.49,411.49,4733900,212.13
2000-07-06,410.72,410.72,410.72,410.72,14451700,211.73
2000-07-05,403.34,403.34,403.34,403.34,3743500,207.93
2000-07-04,413.82,413.82,413.82,413.82,2654600,213.33
2000-07-03,406.06,406.06,406.06,406.06,2830000,209.33
2000-06-30,404.51,404.51,404.51,404.51,3830100,208.53
2000-06-29,397.13,397.13,397.13,397.13,4992500,204.72
2000-06-28,402.95,402.95,402.95,402.95,2437000,207.73
2000-06-27,400.62,400.62,400.62,400.62,7571600,206.52
2000-06-26,404.89,404.89,404.89,404.89,3580200,208.73
2000-06-23,410.72,410.72,410.72,410.72,6275700,211.73
2000-06-22,420.03,420.03,420.03,420.03,2484600,216.53
2000-06-21,421.59,421.59,421.59,421.59,5371400,217.33
2000-06-20,428.57,428.57,428.57,428.57,1812500,220.93
2000-06-19,428.57,428.57,428.57,428.57,1141400,220.93
2000-06-16,425.86,425.86,425.86,425.86,2410200,219.53
2000-06-15,416.93,416.93,416.93,416.93,5450900,214.93
2000-06-14,414.60,414.60,414.60,414.60,2696000,213.73
2000-06-13,411.11,411.11,411.11,411.11,2129000,211.93
2000-06-12,415.76,415.76,415.76,415.76,1998300,214.33
2000-06-09,429.35,429.35,429.35,429.35,42795100,221.33
2000-06-08,426.24,426.24,426.24,426.24,3695300,219.73
2000-06-07,423.14,423.14,423.14,423.14,6254800,218.13
2000-06-06,428.57,428.57,428.57,428.57,4796900,220.93
2000-06-05,432.84,432.84,432.84,432.84,6089700,223.13
2000-06-02,423.92,423.92,423.92,423.92,8081700,218.53
2000-06-01,413.82,413.82,413.82,413.82,9573600,213.33
2000-05-31,399.85,399.85,399.85,399.85,2555500,206.12
2000-05-30,400.62,400.62,400.62,400.62,4006700,206.52
2000-05-29,401.01,401.01,401.01,401.01,000,202.42
2000-05-26,401.01,401.01,401.01,401.01,5979400,202.42
2000-05-25,402.95,402.95,402.95,402.95,5979400,203.40
2000-05-24,397.52,397.52,397.52,397.52,8809300,200.66
2000-05-23,392.47,392.47,392.47,392.47,4715300,198.11
2000-05-22,382.77,382.77,382.77,382.77,3500200,193.21
2000-05-19,386.26,386.26,386.26,386.26,8746300,194.97
2000-05-18,422.36,422.36,422.36,422.36,5102700,213.20
2000-05-17,420.81,420.81,420.81,420.81,5405300,212.41
2000-05-16,426.63,426.63,426.63,426.63,2459700,215.35
2000-05-15,425.08,425.08,425.08,425.08,4284500,214.57
2000-05-12,420.81,420.81,420.81,420.81,2556700,212.41
2000-05-11,421.20,421.20,421.20,421.20,2791700,212.61
2000-05-10,406.45,406.45,406.45,406.45,3980900,205.16
2000-05-09,399.46,399.46,399.46,399.46,2213000,201.64
2000-05-08,401.79,401.79,401.79,401.79,3527200,202.81
2000-05-05,406.84,406.84,406.84,406.84,4129200,205.36
2000-05-04,410.72,410.72,410.72,410.72,3074900,207.32
2000-05-03,406.84,406.84,406.84,406.84,4664900,205.36
2000-05-02,410.33,410.33,410.33,410.33,4161700,207.12
2000-05-01,409.55,409.55,409.55,409.55,000,206.73
2000-04-28,409.55,409.55,409.55,409.55,3456800,206.73
2000-04-27,404.89,404.89,404.89,404.89,2644200,204.38
2000-04-26,408.78,408.78,408.78,408.78,3931400,206.34
2000-04-25,405.28,405.28,405.28,405.28,5344500,204.58
2000-04-24,401.01,401.01,401.01,401.01,000,202.42
2000-04-21,401.01,401.01,401.01,401.01,000,202.42
2000-04-20,401.01,401.01,401.01,401.01,2473700,202.42
2000-04-19,390.92,390.92,390.92,390.92,1162600,197.33
2000-04-18,372.29,372.29,372.29,372.29,5013600,187.92
2000-04-17,377.72,377.72,377.72,377.72,5030000,190.66
2000-04-14,388.98,388.98,388.98,388.98,14571400,196.35
2000-04-13,394.80,394.80,394.80,394.80,12085800,199.28
2000-04-12,412.66,412.66,412.66,412.66,2049700,208.30
2000-04-11,412.27,412.27,412.27,412.27,4644600,208.10
2000-04-10,423.53,423.53,423.53,423.53,1626700,213.79
2000-04-07,411.88,411.88,411.88,411.88,4975800,207.91
2000-04-06,395.97,395.97,395.97,395.97,9831700,199.87
2000-04-05,393.25,393.25,393.25,393.25,1586600,198.50
2000-04-04,409.16,409.16,409.16,409.16,9418500,206.54
2000-04-03,420.81,420.81,420.81,420.81,5971700,212.41
2000-03-31,444.88,444.88,444.88,444.88,7791600,224.56
2000-03-30,439.83,439.83,439.83,439.83,14138200,222.02
2000-03-29,461.96,461.96,461.96,461.96,3893800,233.18
2000-03-28,463.51,463.51,463.51,463.51,3812000,233.97
2000-03-27,461.18,461.18,461.18,461.18,6440300,232.79
2000-03-24,461.96,461.96,461.96,461.96,9620800,233.18
2000-03-23,441.77,441.77,441.77,441.77,5404000,223.00
2000-03-22,437.12,437.12,437.12,437.12,3208400,220.64
2000-03-21,437.89,437.89,437.89,437.89,6012900,221.04
2000-03-20,439.83,439.83,439.83,439.83,2494000,222.02
2000-03-17,434.79,434.79,434.79,434.79,9518000,219.47
2000-03-16,435.17,435.17,435.17,435.17,11277700,219.66
2000-03-15,450.70,450.70,450.70,450.70,11710800,227.50
2000-03-14,439.44,439.44,439.44,439.44,4584600,221.82
2000-03-13,432.84,432.84,432.84,432.84,6180800,218.49
2000-03-10,445.66,445.66,445.66,445.66,17860500,224.95
2000-03-09,449.54,449.54,449.54,449.54,17691700,226.91
2000-03-08,433.23,433.23,433.23,433.23,13542100,218.68
2000-03-07,427.02,427.02,427.02,427.02,21723400,215.55
2000-03-06,402.57,402.57,402.57,402.57,3744600,203.20
2000-03-03,407.61,407.61,407.61,407.61,12631100,205.75
2000-03-02,390.53,390.53,390.53,390.53,6309400,197.13
2000-03-01,388.98,388.98,388.98,388.98,4739100,196.35
2000-02-29,381.21,381.21,381.21,381.21,3950300,192.43
2000-02-28,381.21,381.21,381.21,381.21,7708300,192.43
2000-02-25,382.38,382.38,382.38,382.38,6671400,193.01
2000-02-24,373.84,373.84,373.84,373.84,14663100,188.70
2000-02-23,368.01,368.01,368.01,368.01,6429700,185.76
2000-02-22,368.40,368.40,368.40,368.40,5579600,185.96
2000-02-21,364.13,364.13,364.13,364.13,3898200,183.80
2000-02-18,366.46,366.46,366.46,366.46,2436500,184.98
2000-02-17,373.45,373.45,373.45,373.45,12528800,188.51
2000-02-16,366.46,366.46,366.46,366.46,12981100,184.98
2000-02-15,354.43,354.43,354.43,354.43,13113000,178.91
2000-02-14,360.64,360.64,360.64,360.64,13649400,182.04
2000-02-11,387.43,387.43,387.43,387.43,16244700,195.56
2000-02-10,366.85,366.85,366.85,366.85,8390000,185.18
2000-02-09,375.00,375.00,375.00,375.00,11760000,189.29
2000-02-08,386.65,386.65,386.65,386.65,11760000,195.17
2000-02-07,350.55,350.55,350.55,350.55,9284100,176.95
2000-02-04,349.77,349.77,349.77,349.77,33585900,176.55
2000-02-03,345.89,345.89,345.89,345.89,9967000,174.59
2000-02-02,329.58,329.58,329.58,329.58,4553300,166.36
2000-02-01,333.08,333.08,333.08,333.08,9384600,168.13
2000-01-31,329.97,329.97,329.97,329.97,2517100,166.56
2000-01-28,339.68,339.68,339.68,339.68,8149500,171.46
2000-01-27,337.74,337.74,337.74,337.74,3650700,170.48
2000-01-26,341.62,341.62,341.62,341.62,13095600,172.44
2000-01-25,341.23,341.23,341.23,341.23,3978300,172.24
2000-01-24,338.12,338.12,338.12,338.12,10996300,170.68
2000-01-21,327.64,327.64,327.64,327.64,7282600,165.38
2000-01-20,332.69,332.69,332.69,332.69,14530900,167.93
2000-01-19,347.83,347.83,347.83,347.83,5926300,175.57
2000-01-18,342.01,342.01,342.01,342.01,6728500,172.64
2000-01-17,346.28,346.28,346.28,346.28,7918700,174.79
2000-01-14,351.71,351.71,351.71,351.71,12135700,177.53
2000-01-13,352.88,352.88,352.88,352.88,11546600,178.12
2000-01-12,353.26,353.26,353.26,353.26,5034200,178.32
2000-01-11,354.43,354.43,354.43,354.43,3916700,178.91
2000-01-10,358.31,358.31,358.31,358.31,7485200,180.87
2000-01-07,351.71,351.71,351.71,351.71,3782900,177.53
2000-01-06,359.09,359.09,359.09,359.09,3715700,181.26
2000-01-05,362.19,362.19,362.19,362.19,3013500,182.82
2000-01-04,360.25,360.25,360.25,360.25,1726700,181.84
2000-01-03,365.69,365.69,365.69,365.69,000,184.59
1999-12-31,365.69,365.69,365.69,365.69,000,184.59
1999-12-30,365.69,365.69,365.69,365.69,539200,184.59
1999-12-29,368.79,368.79,368.79,368.79,129400,186.16
1999-12-28,375.78,375.78,375.78,375.78,000,189.68
1999-12-27,375.78,375.78,375.78,375.78,000,189.68
1999-12-24,375.78,375.78,375.78,375.78,000,189.68
1999-12-23,369.96,369.96,369.96,369.96,3000,186.74
1999-12-22,370.73,370.73,370.73,370.73,501000,187.14
1999-12-21,366.46,366.46,366.46,366.46,2400800,184.98
1999-12-20,365.69,365.69,365.69,365.69,1809500,184.59
1999-12-17,365.30,365.30,365.30,365.30,5887100,184.39
1999-12-16,362.77,362.77,362.77,362.77,6781900,183.12
1999-12-15,348.22,348.22,348.22,348.22,10122900,175.77
1999-12-14,357.34,357.34,357.34,357.34,4184600,180.37
1999-12-13,371.70,371.70,371.70,371.70,000,187.63
1999-12-10,371.70,371.70,371.70,371.70,4488200,187.63
1999-12-09,380.24,380.24,380.24,380.24,2292600,191.94
1999-12-08,381.80,381.80,381.80,381.80,2841800,192.72
1999-12-07,391.31,391.31,391.31,391.31,4409500,197.52
1999-12-06,393.64,393.64,393.64,393.64,6225800,198.70
1999-12-03,399.46,399.46,399.46,399.46,15394200,198.81
1999-12-02,382.18,382.18,382.18,382.18,9926000,190.22
1999-12-01,377.91,377.91,377.91,377.91,3494000,188.09
1999-11-30,373.84,373.84,373.84,373.84,000,186.06
1999-11-29,388.78,388.78,388.78,388.78,9725300,193.50
1999-11-26,391.11,391.11,391.11,391.11,7827200,194.66
1999-11-25,386.84,386.84,386.84,386.84,4131200,192.54
1999-11-24,379.66,379.66,379.66,379.66,7438500,188.96
1999-11-23,375.00,375.00,375.00,375.00,5938200,186.64
1999-11-22,375.97,375.97,375.97,375.97,2614600,187.13
1999-11-19,372.48,372.48,372.48,372.48,000,185.39
1999-11-18,389.56,389.56,389.56,389.56,000,193.89
1999-11-17,381.02,381.02,381.02,381.02,9061700,189.64
1999-11-16,380.44,380.44,380.44,380.44,2839800,189.35
1999-11-15,379.66,379.66,379.66,379.66,4525900,188.96
1999-11-12,385.48,385.48,385.48,385.48,5279600,191.86
1999-11-11,390.72,390.72,390.72,390.72,4871400,194.47
1999-11-10,384.13,384.13,384.13,384.13,1155900,191.18
1999-11-09,379.08,379.08,379.08,379.08,000,188.67
1999-11-08,384.51,384.51,384.51,384.51,6641900,191.38
1999-11-05,388.59,388.59,388.59,388.59,8830700,193.40
1999-11-04,388.40,388.40,388.40,388.40,15233200,193.31
1999-11-03,373.64,373.64,373.64,373.64,13269600,185.97
1999-11-02,362.58,362.58,362.58,362.58,9256900,180.46
1999-11-01,350.16,350.16,350.16,350.16,5378500,174.28
1999-10-29,352.88,352.88,352.88,352.88,7255900,175.63
1999-10-28,360.83,360.83,360.83,360.83,5344500,179.59
1999-10-27,357.34,357.34,357.34,357.34,7084400,177.85
1999-10-26,364.33,364.33,364.33,364.33,6349900,181.33
1999-10-25,351.90,351.90,351.90,351.90,5068300,175.15
1999-10-22,347.05,347.05,347.05,347.05,4671000,172.73
1999-10-21,349.38,349.38,349.38,349.38,2290200,173.89
1999-10-20,350.16,350.16,350.16,350.16,5243000,174.28
1999-10-19,345.69,345.69,345.69,345.69,5594400,172.05
1999-10-18,335.99,335.99,335.99,335.99,2420100,167.22
1999-10-15,346.47,346.47,346.47,346.47,8654500,172.44
1999-10-14,355.79,355.79,355.79,355.79,4856700,177.08
1999-10-13,359.67,359.67,359.67,359.67,8961500,179.01
1999-10-12,353.65,353.65,353.65,353.65,8977000,176.02
1999-10-11,357.34,357.34,357.34,357.34,5600100,177.85
1999-10-08,352.29,352.29,352.29,352.29,13496500,175.34
1999-10-07,360.45,360.45,360.45,360.45,13496500,179.40
1999-10-06,337.15,337.15,337.15,337.15,11567200,167.80
1999-10-05,329.19,329.19,329.19,329.19,3429500,163.84
1999-10-04,335.60,335.60,335.60,335.60,4586600,167.03
1999-10-01,325.70,325.70,325.70,325.70,4316700,162.10
1999-09-30,326.28,326.28,326.28,326.28,1995900,162.39
1999-09-29,324.54,324.54,324.54,324.54,2737900,161.52
1999-09-28,322.40,322.40,322.40,322.40,2701500,160.46
1999-09-27,333.85,333.85,333.85,333.85,2815700,166.16
1999-09-24,329.19,329.19,329.19,329.19,2501200,163.84
1999-09-23,331.33,331.33,331.33,331.33,6411600,164.91
1999-09-22,329.58,329.58,329.58,329.58,4335800,164.04
1999-09-21,333.85,333.85,333.85,333.85,7357200,166.16
1999-09-20,336.57,336.57,336.57,336.57,2653600,167.51
1999-09-17,340.65,340.65,340.65,340.65,4350100,169.54
1999-09-16,334.24,334.24,334.24,334.24,7162500,166.36
1999-09-15,328.81,328.81,328.81,328.81,4588300,163.65
1999-09-14,325.51,325.51,325.51,325.51,4930900,162.01
1999-09-13,327.64,327.64,327.64,327.64,2791100,163.07
1999-09-10,317.35,317.35,317.35,317.35,5326100,157.95
1999-09-09,316.58,316.58,316.58,316.58,1786700,157.56
1999-09-08,319.49,319.49,319.49,319.49,2962500,159.01
1999-09-07,320.65,320.65,320.65,320.65,2289000,159.59
1999-09-06,321.43,321.43,321.43,321.43,2879900,159.98
1999-09-03,330.94,330.94,330.94,330.94,3422500,164.71
1999-09-02,327.64,327.64,327.64,327.64,3294900,163.07
1999-09-01,331.33,331.33,331.33,331.33,3558400,164.91
1999-08-31,322.40,322.40,322.40,322.40,5203000,160.46
1999-08-30,329.19,329.19,329.19,329.19,000,163.84
1999-08-27,329.19,329.19,329.19,329.19,2983200,163.84
1999-08-26,327.25,327.25,327.25,327.25,5307100,162.88
1999-08-25,310.95,310.95,310.95,310.95,4156800,154.76
1999-08-24,305.90,305.90,305.90,305.90,2072900,152.25
1999-08-23,309.40,309.40,309.40,309.40,4655200,153.99
1999-08-20,312.89,312.89,312.89,312.89,2599600,155.73
1999-08-19,307.07,307.07,307.07,307.07,3947200,152.83
1999-08-18,309.59,309.59,309.59,309.59,4934000,154.09
1999-08-17,308.62,308.62,308.62,308.62,5456600,153.60
1999-08-16,302.80,302.80,302.80,302.80,6534000,150.70
1999-08-13,309.20,309.20,309.20,309.20,4095600,153.89
1999-08-12,301.83,301.83,301.83,301.83,3639600,150.22
1999-08-11,301.63,301.63,301.63,301.63,4812200,150.13
1999-08-10,308.43,308.43,308.43,308.43,4733500,153.51
1999-08-09,323.37,323.37,323.37,323.37,3518300,160.95
1999-08-06,322.01,322.01,322.01,322.01,5196100,160.27
1999-08-05,321.24,321.24,321.24,321.24,1974000,159.88
1999-08-04,326.48,326.48,326.48,326.48,1360900,162.49
1999-08-03,324.92,324.92,324.92,324.92,3232500,161.72
1999-08-02,325.12,325.12,325.12,325.12,3405800,161.81
1999-07-30,322.21,322.21,322.21,322.21,2486300,160.37
1999-07-29,314.64,314.64,314.64,314.64,3728800,156.60
1999-07-28,318.91,318.91,318.91,318.91,7371400,158.72
1999-07-27,325.12,325.12,325.12,325.12,4008300,161.81
1999-07-26,328.61,328.61,328.61,328.61,3295800,163.55
1999-07-23,327.06,327.06,327.06,327.06,4259000,162.78
1999-07-22,335.21,335.21,335.21,335.21,3634600,166.84
1999-07-21,339.68,339.68,339.68,339.68,5402500,169.06
1999-07-20,348.02,348.02,348.02,348.02,4391700,173.21
1999-07-19,348.60,348.60,348.60,348.60,4003500,173.50
1999-07-16,350.16,350.16,350.16,350.16,8732000,174.28
1999-07-15,347.05,347.05,347.05,347.05,6744900,172.73
1999-07-14,339.29,339.29,339.29,339.29,6516600,168.87
1999-07-13,333.46,333.46,333.46,333.46,2618600,165.97
1999-07-12,339.29,339.29,339.29,339.29,1570300,168.87
1999-07-09,340.84,340.84,340.84,340.84,2832900,169.64
1999-07-08,337.15,337.15,337.15,337.15,4154600,167.80
1999-07-07,337.54,337.54,337.54,337.54,4023000,168.00
1999-07-06,338.32,338.32,338.32,338.32,3118600,168.38
1999-07-05,337.74,337.74,337.74,337.74,2230200,168.09
1999-07-02,341.62,341.62,341.62,341.62,4008100,170.03
1999-07-01,345.31,345.31,345.31,345.31,3238100,171.86
1999-06-30,342.78,342.78,342.78,342.78,2832200,170.61
1999-06-29,343.36,343.36,343.36,343.36,6514500,170.90
1999-06-28,345.31,345.31,345.31,345.31,1238100,171.86
1999-06-25,343.75,343.75,343.75,343.75,3044100,171.09
1999-06-24,339.68,339.68,339.68,339.68,4305600,169.06
1999-06-23,345.31,345.31,345.31,345.31,3297500,171.86
1999-06-22,346.47,346.47,346.47,346.47,3260000,172.44
1999-06-21,353.65,353.65,353.65,353.65,4219000,176.02
1999-06-18,355.01,355.01,355.01,355.01,3230400,176.69
1999-06-17,353.65,353.65,353.65,353.65,2550600,176.02
1999-06-16,353.85,353.85,353.85,353.85,3364300,176.11
1999-06-15,353.46,353.46,353.46,353.46,2751100,175.92
1999-06-14,352.88,352.88,352.88,352.88,3012400,175.63
1999-06-11,357.15,357.15,357.15,357.15,3705500,177.75
1999-06-10,357.15,357.15,357.15,357.15,4512200,177.75
1999-06-09,358.70,358.70,358.70,358.70,7106100,178.53
1999-06-08,355.98,355.98,355.98,355.98,8594900,177.18
1999-06-07,347.25,347.25,347.25,347.25,4409900,172.83
1999-06-04,340.06,340.06,340.06,340.06,2906900,169.25
1999-06-03,335.79,335.79,335.79,335.79,1971700,167.13
1999-06-02,334.24,334.24,334.24,334.24,8827800,166.36
1999-06-01,331.52,331.52,331.52,331.52,5547900,165.00
1999-05-31,329.19,329.19,329.19,329.19,000,159.95
1999-05-28,329.19,329.19,329.19,329.19,4818200,159.95
1999-05-27,323.37,323.37,323.37,323.37,4476500,157.12
1999-05-26,327.06,327.06,327.06,327.06,4425600,158.91
1999-05-25,332.49,332.49,332.49,332.49,8312700,161.55
1999-05-24,337.35,337.35,337.35,337.35,4293100,163.91
1999-05-21,335.79,335.79,335.79,335.79,3652500,163.16
1999-05-20,333.66,333.66,333.66,333.66,4435900,162.12
1999-05-19,327.45,327.45,327.45,327.45,7627500,159.10
1999-05-18,329.00,329.00,329.00,329.00,5198500,159.86
1999-05-17,330.36,330.36,330.36,330.36,5518700,160.52
1999-05-14,340.45,340.45,340.45,340.45,5153100,165.42
1999-05-13,346.86,346.86,346.86,346.86,4238700,168.53
1999-05-12,341.81,341.81,341.81,341.81,4589100,166.08
1999-05-11,342.59,342.59,342.59,342.59,3432700,166.46
1999-05-10,343.17,343.17,343.17,343.17,4298900,166.74
1999-05-07,349.38,349.38,349.38,349.38,2798700,169.76
1999-05-06,349.96,349.96,349.96,349.96,000,170.04
1999-05-05,341.81,341.81,341.81,341.81,4530700,166.08
1999-05-04,343.17,343.17,343.17,343.17,4215200,166.74
1999-05-03,334.05,334.05,334.05,334.05,000,162.31
1999-04-30,334.05,334.05,334.05,334.05,5993800,162.31
1999-04-29,329.58,329.58,329.58,329.58,3883900,160.14
1999-04-28,329.58,329.58,329.58,329.58,3883900,160.14
1999-04-27,331.72,331.72,331.72,331.72,4041600,161.18
1999-04-26,333.46,333.46,333.46,333.46,6149800,162.03
1999-04-23,330.36,330.36,330.36,330.36,6149800,160.52
1999-04-22,331.14,331.14,331.14,331.14,8825900,160.89
1999-04-21,324.54,324.54,324.54,324.54,8477100,157.69
1999-04-20,330.55,330.55,330.55,330.55,5713800,160.61
1999-04-19,333.27,333.27,333.27,333.27,4225000,161.93
1999-04-16,333.08,333.08,333.08,333.08,4225000,161.84
1999-04-15,341.62,341.62,341.62,341.62,4827900,165.99
1999-04-14,344.53,344.53,344.53,344.53,8845500,167.40
1999-04-13,353.26,353.26,353.26,353.26,2843900,171.65
1999-04-12,344.72,344.72,344.72,344.72,4168100,167.50
1999-04-09,353.26,353.26,353.26,353.26,4168100,171.65
1999-04-08,352.68,352.68,352.68,352.68,4482100,171.36
1999-04-07,362.58,362.58,362.58,362.58,3449100,176.17
1999-04-06,357.92,357.92,357.92,357.92,3449100,173.91
1999-04-05,363.36,363.36,363.36,363.36,000,176.55
1999-04-02,363.36,363.36,363.36,363.36,000,176.55
1999-04-01,363.36,363.36,363.36,363.36,2989800,176.55
1999-03-31,350.74,350.74,350.74,350.74,2541200,170.42
1999-03-30,346.08,346.08,346.08,346.08,4990200,168.16
1999-03-29,340.06,340.06,340.06,340.06,3000300,165.23
1999-03-26,342.59,342.59,342.59,342.59,3596600,166.46
1999-03-25,340.84,340.84,340.84,340.84,5859900,165.61
1999-03-24,329.00,329.00,329.00,329.00,5539300,159.86
1999-03-23,328.61,328.61,328.61,328.61,6057200,159.67
1999-03-22,337.74,337.74,337.74,337.74,6057200,164.10
1999-03-19,334.82,334.82,334.82,334.82,8394400,162.69
1999-03-18,334.82,334.82,334.82,334.82,11508300,162.69
1999-03-17,324.73,324.73,324.73,324.73,8470800,157.78
1999-03-16,322.98,322.98,322.98,322.98,11117100,156.93
1999-03-15,329.00,329.00,329.00,329.00,8182300,159.86
1999-03-12,329.39,329.39,329.39,329.39,8182300,160.05
1999-03-11,329.00,329.00,329.00,329.00,9747100,159.86
1999-03-10,337.54,337.54,337.54,337.54,9747100,164.01
1999-03-09,339.09,339.09,339.09,339.09,11999200,164.76
1999-03-08,332.88,332.88,332.88,332.88,5187600,161.74
1999-03-05,335.41,335.41,335.41,335.41,8127800,162.97
1999-03-04,341.03,341.03,341.03,341.03,5811100,165.70
1999-03-03,342.98,342.98,342.98,342.98,7753200,166.65
1999-03-02,345.50,345.50,345.50,345.50,2546400,167.87
1999-03-01,346.28,346.28,346.28,346.28,5404100,168.25
1999-02-26,350.16,350.16,350.16,350.16,6791800,170.14
1999-02-25,348.22,348.22,348.22,348.22,7744900,169.19
1999-02-24,354.04,354.04,354.04,354.04,5173300,172.02
1999-02-23,358.70,358.70,358.70,358.70,5342300,174.29
1999-02-22,357.92,357.92,357.92,357.92,11220700,173.91
1999-02-19,351.52,351.52,351.52,351.52,5771500,170.80
1999-02-18,350.93,350.93,350.93,350.93,7633600,170.51
1999-02-17,357.92,357.92,357.92,357.92,7468800,173.91
1999-02-16,359.09,359.09,359.09,359.09,7404600,174.47
1999-02-15,369.96,369.96,369.96,369.96,6701600,179.76
1999-02-12,370.34,370.34,370.34,370.34,11381900,179.95
1999-02-11,378.88,378.88,378.88,378.88,6752100,184.09
1999-02-10,384.13,384.13,384.13,384.13,5303000,186.64
1999-02-09,374.03,374.03,374.03,374.03,6393600,181.74
1999-02-08,381.60,381.60,381.60,381.60,4679000,185.42
1999-02-05,381.99,381.99,381.99,381.99,8577300,185.60
1999-02-04,384.32,384.32,384.32,384.32,7900800,186.74
1999-02-03,388.20,388.20,388.20,388.20,5310800,188.62
1999-02-02,386.07,386.07,386.07,386.07,4649200,187.58
1999-02-01,388.20,388.20,388.20,388.20,7077600,188.62
1999-01-29,383.74,383.74,383.74,383.74,7068000,186.45
1999-01-28,382.96,382.96,382.96,382.96,4923800,186.08
1999-01-27,384.71,384.71,384.71,384.71,6363300,186.92
1999-01-26,395.58,395.58,395.58,395.58,5889300,192.21
1999-01-25,384.13,384.13,384.13,384.13,14656500,186.64
1999-01-22,398.88,398.88,398.88,398.88,15967500,193.81
1999-01-21,421.97,421.97,421.97,421.97,15729200,205.03
1999-01-20,429.16,429.16,429.16,429.16,11737300,208.52
1999-01-19,423.33,423.33,423.33,423.33,31520600,205.69
1999-01-18,409.55,409.55,409.55,409.55,8880900,199.00
1999-01-15,391.11,391.11,391.11,391.11,9840700,190.04
1999-01-14,388.59,388.59,388.59,388.59,6785000,188.81
1999-01-13,386.07,386.07,386.07,386.07,6290100,187.58
1999-01-12,389.17,389.17,389.17,389.17,5665000,189.09
1999-01-11,392.86,392.86,392.86,392.86,5586800,190.89
1999-01-08,393.83,393.83,393.83,393.83,3021900,191.36
1999-01-07,392.86,392.86,392.86,392.86,8167600,190.89
1999-01-06,395.97,395.97,395.97,395.97,11324100,192.39
1999-01-05,380.24,380.24,380.24,380.24,7178900,184.76
1999-01-04,372.87,372.87,372.87,372.87,6357600,181.17
1999-01-01,372.48,372.48,372.48,372.48,000,180.98
1998-12-30,372.48,372.48,372.48,372.48,547600,180.98
1998-12-29,375.78,375.78,375.78,375.78,1143900,182.59
1998-12-28,373.06,373.06,373.06,373.06,000,181.27
1998-12-25,373.06,373.06,373.06,373.06,000,181.27
1998-12-24,373.06,373.06,373.06,373.06,934800,181.27
1998-12-23,376.56,376.56,376.56,376.56,2319800,182.96
1998-12-22,378.30,378.30,378.30,378.30,3354600,183.81
1998-12-21,381.21,381.21,381.21,381.21,1431400,185.23
1998-12-18,380.44,380.44,380.44,380.44,4400000,184.85
1998-12-17,378.30,378.30,378.30,378.30,4438600,183.81
1998-12-16,375.78,375.78,375.78,375.78,3921000,182.59
1998-12-15,378.69,378.69,378.69,378.69,18530400,184.00
1998-12-14,378.88,378.88,378.88,378.88,8250800,184.09
1998-12-11,387.04,387.04,387.04,387.04,8468400,188.06
1998-12-10,392.47,392.47,392.47,392.47,22142400,190.70
1998-12-09,381.21,381.21,381.21,381.21,9449100,185.23
1998-12-08,376.36,376.36,376.36,376.36,13524700,182.87
1998-12-07,369.57,369.57,369.57,369.57,4337000,179.57
1998-12-04,368.79,368.79,368.79,368.79,3732100,179.19
1998-12-03,357.92,357.92,357.92,357.92,3933000,173.91
1998-12-02,365.69,365.69,365.69,365.69,5820400,177.68
1998-12-01,367.63,367.63,367.63,367.63,6687400,178.62
1998-11-30,374.03,374.03,374.03,374.03,8563900,181.74
1998-11-27,367.24,367.24,367.24,367.24,4081500,175.89
1998-11-26,363.36,363.36,363.36,363.36,2188300,174.03
1998-11-25,365.69,365.69,365.69,365.69,5714700,175.14
1998-11-24,363.36,363.36,363.36,363.36,9799400,174.03
1998-11-23,358.31,358.31,358.31,358.31,11719900,171.61
1998-11-20,366.07,366.07,366.07,366.07,6563000,175.33
1998-11-19,356.76,356.76,356.76,356.76,4921300,170.87
1998-11-18,359.47,359.47,359.47,359.47,9218000,172.17
1998-11-17,350.16,350.16,350.16,350.16,17273300,167.70
1998-11-16,341.62,341.62,341.62,341.62,4601400,163.61
1998-11-13,329.97,329.97,329.97,329.97,1847000,158.04
1998-11-12,324.54,324.54,324.54,324.54,4425600,155.43
1998-11-11,324.54,324.54,324.54,324.54,7916700,155.43
1998-11-10,330.36,330.36,330.36,330.36,8197900,158.22
1998-11-09,316.77,316.77,316.77,316.77,3223500,151.72
1998-11-06,319.88,319.88,319.88,319.88,5279400,153.20
1998-11-05,322.21,322.21,322.21,322.21,6869600,154.32
1998-11-04,335.60,335.60,335.60,335.60,8498600,160.73
1998-11-03,327.64,327.64,327.64,327.64,6259100,156.92
1998-11-02,326.09,326.09,326.09,326.09,4128600,156.18
1998-10-30,317.55,317.55,317.55,317.55,000,152.09
1998-10-29,310.56,310.56,310.56,310.56,5470000,148.74
1998-10-28,309.01,309.01,309.01,309.01,4203200,148.00
1998-10-27,302.80,302.80,302.80,302.80,1674800,145.02
1998-10-26,298.91,298.91,298.91,298.91,2653700,143.16
1998-10-23,299.30,299.30,299.30,299.30,1875700,143.35
1998-10-22,299.69,299.69,299.69,299.69,7960800,143.53
1998-10-21,296.97,296.97,296.97,296.97,7498600,142.23
1998-10-20,297.36,297.36,297.36,297.36,10303100,142.42
1998-10-19,291.73,291.73,291.73,291.73,5481600,139.72
1998-10-16,299.30,299.30,299.30,299.30,8844200,143.35
1998-10-15,297.36,297.36,297.36,297.36,10128200,142.42
1998-10-14,300.47,300.47,300.47,300.47,6751500,143.91
1998-10-13,301.24,301.24,301.24,301.24,3844600,144.28
1998-10-12,306.48,306.48,306.48,306.48,3844600,146.79
1998-10-09,304.35,304.35,304.35,304.35,9803000,145.77
1998-10-08,300.08,300.08,300.08,300.08,4048600,143.72
1998-10-07,302.80,302.80,302.80,302.80,7822400,145.02
1998-10-06,313.28,313.28,313.28,313.28,10635000,150.04
1998-10-05,301.83,301.83,301.83,301.83,12919300,144.56
1998-10-02,321.24,321.24,321.24,321.24,6634800,153.85
1998-10-01,333.85,333.85,333.85,333.85,3409100,159.90
1998-09-30,340.06,340.06,340.06,340.06,6170400,162.87
1998-09-29,340.45,340.45,340.45,340.45,6775400,163.06
1998-09-28,347.83,347.83,347.83,347.83,3357800,166.59
1998-09-25,350.16,350.16,350.16,350.16,3668000,167.70
1998-09-24,359.09,359.09,359.09,359.09,11279400,171.98
1998-09-23,358.70,358.70,358.70,358.70,5276700,171.79
1998-09-22,345.69,345.69,345.69,345.69,3731300,165.57
1998-09-21,340.45,340.45,340.45,340.45,3339200,163.06
1998-09-18,339.29,339.29,339.29,339.29,3208800,162.50
1998-09-17,337.74,337.74,337.74,337.74,3388000,161.75
1998-09-16,342.01,342.01,342.01,342.01,4996900,163.80
1998-09-15,340.06,340.06,340.06,340.06,2341500,162.87
1998-09-14,339.29,339.29,339.29,339.29,7319600,162.50
1998-09-11,328.42,328.42,328.42,328.42,9556800,157.29
1998-09-10,314.44,314.44,314.44,314.44,3489500,150.60
1998-09-09,319.10,319.10,319.10,319.10,3977000,152.83
1998-09-08,321.82,321.82,321.82,321.82,2786800,154.13
1998-09-07,331.52,331.52,331.52,331.52,3529300,158.78
1998-09-04,317.94,317.94,317.94,317.94,5634600,152.27
1998-09-03,312.89,312.89,312.89,312.89,5013600,149.86
1998-09-02,324.54,324.54,324.54,324.54,5210200,155.43
1998-09-01,326.28,326.28,326.28,326.28,5468800,156.27
1998-08-31,333.85,333.85,333.85,333.85,000,159.90
1998-08-28,333.85,333.85,333.85,333.85,5228900,159.90
1998-08-27,336.18,336.18,336.18,336.18,6666800,161.01
1998-08-26,338.12,338.12,338.12,338.12,4405700,161.94
1998-08-25,338.51,338.51,338.51,338.51,2394800,162.13
1998-08-24,330.75,330.75,330.75,330.75,831100,158.41
1998-08-21,328.03,328.03,328.03,328.03,1351900,157.11
1998-08-20,335.41,335.41,335.41,335.41,3747600,160.64
1998-08-19,328.81,328.81,328.81,328.81,1628100,157.48
1998-08-18,329.19,329.19,329.19,329.19,2296100,157.66
1998-08-17,324.54,324.54,324.54,324.54,3406200,155.43
1998-08-14,327.64,327.64,327.64,327.64,7792000,156.92
1998-08-13,332.49,332.49,332.49,332.49,2932500,159.24
1998-08-12,326.09,326.09,326.09,326.09,1338400,156.18
1998-08-11,326.87,326.87,326.87,326.87,2551600,156.55
1998-08-10,334.63,334.63,334.63,334.63,1564900,160.27
1998-08-07,335.41,335.41,335.41,335.41,2073200,160.64
1998-08-06,334.63,334.63,334.63,334.63,9199400,160.27
1998-08-05,322.21,322.21,322.21,322.21,3204800,154.32
1998-08-04,326.09,326.09,326.09,326.09,2473100,156.18
1998-08-03,329.97,329.97,329.97,329.97,3451800,158.04
1998-07-31,330.75,330.75,330.75,330.75,1760300,158.41
1998-07-30,335.02,335.02,335.02,335.02,2270500,160.45
1998-07-29,338.51,338.51,338.51,338.51,2866700,162.13
1998-07-28,333.85,333.85,333.85,333.85,4173400,159.90
1998-07-27,334.63,334.63,334.63,334.63,4335500,160.27
1998-07-24,334.63,334.63,334.63,334.63,2261000,160.27
1998-07-23,339.68,339.68,339.68,339.68,3469600,162.68
1998-07-22,340.84,340.84,340.84,340.84,3977600,163.24
1998-07-21,341.62,341.62,341.62,341.62,6449400,163.61
1998-07-20,344.33,344.33,344.33,344.33,1296200,164.92
1998-07-17,342.20,342.20,342.20,342.20,5735700,163.89
1998-07-16,340.06,340.06,340.06,340.06,8714600,162.87
1998-07-15,349.38,349.38,349.38,349.38,4785500,167.33
1998-07-14,349.38,349.38,349.38,349.38,4582400,167.33
1998-07-13,336.96,336.96,336.96,336.96,1605200,161.38
1998-07-10,335.41,335.41,335.41,335.41,4927500,160.64
1998-07-09,336.76,336.76,336.76,336.76,3543200,161.29
1998-07-08,337.74,337.74,337.74,337.74,8562400,161.75
1998-07-07,337.35,337.35,337.35,337.35,5836900,161.57
1998-07-06,331.52,331.52,331.52,331.52,5548200,158.78
1998-07-03,332.30,332.30,332.30,332.30,1939700,159.15
1998-07-02,326.09,326.09,326.09,326.09,7038700,156.18
1998-07-01,317.16,317.16,317.16,317.16,2400200,151.90
1998-06-30,313.67,313.67,313.67,313.67,4393100,150.23
1998-06-29,315.22,315.22,315.22,315.22,3184300,150.97
1998-06-26,310.95,310.95,310.95,310.95,1382900,148.93
1998-06-25,314.44,314.44,314.44,314.44,4485500,150.60
1998-06-24,313.47,313.47,313.47,313.47,4798400,150.13
1998-06-23,305.13,305.13,305.13,305.13,2867000,146.14
1998-06-22,298.91,298.91,298.91,298.91,4114900,143.16
1998-06-19,299.69,299.69,299.69,299.69,5011000,143.53
1998-06-18,300.47,300.47,300.47,300.47,3200500,143.91
1998-06-17,300.08,300.08,300.08,300.08,6215900,143.72
1998-06-16,292.12,292.12,292.12,292.12,2716000,139.91
1998-06-15,290.96,290.96,290.96,290.96,4377400,139.35
1998-06-12,278.73,278.73,278.73,278.73,5672600,133.49
1998-06-11,288.05,288.05,288.05,288.05,4388500,137.96
1998-06-10,293.48,293.48,293.48,293.48,5804200,140.56
1998-06-09,298.14,298.14,298.14,298.14,9533300,142.79
1998-06-08,305.13,305.13,305.13,305.13,2574500,146.14
1998-06-05,303.77,303.77,303.77,303.77,2486700,142.02
1998-06-04,302.02,302.02,302.02,302.02,7347000,141.20
1998-06-03,303.96,303.96,303.96,303.96,2890500,142.11
1998-06-02,300.47,300.47,300.47,300.47,18304700,140.48
1998-06-01,288.82,288.82,288.82,288.82,2405900,135.03
1998-05-29,292.70,292.70,292.70,292.70,4499200,136.85
1998-05-28,288.24,288.24,288.24,288.24,4038100,134.76
1998-05-27,284.75,284.75,284.75,284.75,2897700,133.13
1998-05-26,289.21,289.21,289.21,289.21,2383600,135.21
1998-05-25,286.49,286.49,286.49,286.49,000,133.94
1998-05-22,286.49,286.49,286.49,286.49,1828100,133.94
1998-05-21,284.94,284.94,284.94,284.94,3291400,133.22
1998-05-20,288.82,288.82,288.82,288.82,1843100,135.03
1998-05-19,289.60,289.60,289.60,289.60,1664300,135.39
1998-05-18,287.27,287.27,287.27,287.27,5117200,134.31
1998-05-15,288.63,288.63,288.63,288.63,4465300,134.94
1998-05-14,291.15,291.15,291.15,291.15,3307700,136.12
1998-05-13,291.73,291.73,291.73,291.73,3547900,136.39
1998-05-12,292.70,292.70,292.70,292.70,5572000,136.85
1998-05-11,297.36,297.36,297.36,297.36,9705200,139.02
1998-05-08,301.63,301.63,301.63,301.63,3014200,141.02
1998-05-07,303.77,303.77,303.77,303.77,2703900,142.02
1998-05-06,305.90,305.90,305.90,305.90,1349000,143.02
1998-05-05,305.13,305.13,305.13,305.13,4539200,142.65
1998-05-04,305.90,305.90,305.90,305.90,000,143.02
1998-05-01,305.90,305.90,305.90,305.90,2330000,143.02
1998-04-30,299.69,299.69,299.69,299.69,3657300,140.11
1998-04-29,298.53,298.53,298.53,298.53,3970200,139.57
1998-04-28,293.48,293.48,293.48,293.48,4431200,137.21
1998-04-27,289.21,289.21,289.21,289.21,3688900,135.21
1998-04-24,292.32,292.32,292.32,292.32,1876900,136.66
1998-04-23,293.09,293.09,293.09,293.09,2539800,137.03
1998-04-22,292.32,292.32,292.32,292.32,3163300,136.66
1998-04-21,288.05,288.05,288.05,288.05,13078100,134.67
1998-04-20,283.39,283.39,283.39,283.39,2540900,132.49
1998-04-17,289.79,289.79,289.79,289.79,2357400,135.48
1998-04-16,291.35,291.35,291.35,291.35,3716500,136.21
1998-04-15,288.05,288.05,288.05,288.05,2221100,134.67
1998-04-14,281.83,281.83,281.83,281.83,2248300,131.76
1998-04-13,295.03,295.03,295.03,295.03,000,137.94
1998-04-10,295.03,295.03,295.03,295.03,000,137.94
1998-04-09,295.03,295.03,295.03,295.03,2563400,137.94
1998-04-08,292.51,292.51,292.51,292.51,2344200,136.76
1998-04-07,298.91,298.91,298.91,298.91,3001900,139.75
1998-04-06,305.90,305.90,305.90,305.90,5114300,143.02
1998-04-03,299.69,299.69,299.69,299.69,5797200,140.11
1998-04-02,301.63,301.63,301.63,301.63,9148500,141.02
1998-04-01,281.83,281.83,281.83,281.83,6531800,131.76
1998-03-31,274.07,274.07,274.07,274.07,2693400,128.13
1998-03-30,270.19,270.19,270.19,270.19,1312500,126.32
1998-03-27,273.29,273.29,273.29,273.29,2835700,127.77
1998-03-26,271.74,271.74,271.74,271.74,2140600,127.05
1998-03-25,270.19,270.19,270.19,270.19,3868600,126.32
1998-03-24,274.07,274.07,274.07,274.07,4550900,128.13
1998-03-23,270.96,270.96,270.96,270.96,1481700,126.68
1998-03-20,272.52,272.52,272.52,272.52,9023600,127.41
1998-03-19,267.08,267.08,267.08,267.08,6412700,124.87
1998-03-18,267.08,267.08,267.08,267.08,7242800,124.87
1998-03-17,263.78,263.78,263.78,263.78,3190200,123.33
1998-03-16,264.75,264.75,264.75,264.75,3161800,123.78
1998-03-13,262.42,262.42,262.42,262.42,5605200,122.69
1998-03-12,267.08,267.08,267.08,267.08,10254400,124.87
1998-03-11,258.15,258.15,258.15,258.15,5850100,120.69
1998-03-10,255.05,255.05,255.05,255.05,7283400,119.24
1998-03-09,254.66,254.66,254.66,254.66,2950000,119.06
1998-03-06,256.99,256.99,256.99,256.99,3394600,120.15
1998-03-05,258.54,258.54,258.54,258.54,2779000,120.87
1998-03-04,264.75,264.75,264.75,264.75,9776300,123.78
1998-03-03,268.64,268.64,268.64,268.64,2714600,125.59
1998-03-02,269.61,269.61,269.61,269.61,4418500,126.05
1998-02-27,265.53,265.53,265.53,265.53,8878300,124.14
1998-02-26,262.42,262.42,262.42,262.42,9142300,122.69
1998-02-25,250.00,250.00,250.00,250.00,6053500,116.88
1998-02-24,251.94,251.94,251.94,251.94,3251000,117.79
1998-02-23,249.61,249.61,249.61,249.61,5794100,116.70
1998-02-20,248.64,248.64,248.64,248.64,3231900,116.25
1998-02-19,244.57,244.57,244.57,244.57,4906900,114.34
1998-02-18,247.67,247.67,247.67,247.67,3629200,115.79
1998-02-17,248.45,248.45,248.45,248.45,2746600,116.16
1998-02-16,245.34,245.34,245.34,245.34,1084200,114.70
1998-02-13,247.67,247.67,247.67,247.67,1445900,115.79
1998-02-12,247.48,247.48,247.48,247.48,2155000,115.70
1998-02-11,245.54,245.54,245.54,245.54,3255800,114.80
1998-02-10,245.34,245.34,245.34,245.34,60294300,114.70
1998-02-09,250.00,250.00,250.00,250.00,4194000,116.88
1998-02-06,159.93,159.93,159.93,159.93,8332400,87.97
1998-02-05,154.30,154.30,154.30,154.30,3619800,84.87
1998-02-04,160.49,160.49,160.49,160.49,4066800,88.28
1998-02-03,163.31,163.31,163.31,163.31,5604700,89.83
1998-02-02,164.44,164.44,164.44,164.44,3257700,90.44
1998-01-30,162.75,162.75,162.75,162.75,3751800,89.52
1998-01-29,164.44,164.44,164.44,164.44,5922300,90.44
1998-01-28,166.69,166.69,166.69,166.69,5427500,91.68
1998-01-27,170.07,170.07,170.07,170.07,7893100,93.54
1998-01-26,164.44,164.44,164.44,164.44,3832800,90.44
1998-01-23,162.46,162.46,162.46,162.46,3183300,89.36
1998-01-22,167.53,167.53,167.53,167.53,6315300,92.15
1998-01-21,169.50,169.50,169.50,169.50,15106900,93.23
1998-01-20,162.46,162.46,162.46,162.46,5874900,89.36
1998-01-19,163.31,163.31,163.31,163.31,36314400,89.83
1998-01-16,163.31,163.31,163.31,163.31,4142900,89.83
1998-01-15,154.86,154.86,154.86,154.86,5014800,85.18
1998-01-14,150.92,150.92,150.92,150.92,1832600,83.01
1998-01-13,153.45,153.45,153.45,153.45,5305500,84.40
1998-01-12,152.61,152.61,152.61,152.61,9903500,83.94
1998-01-09,177.39,177.39,177.39,177.39,9410300,72.98
1998-01-08,177.95,177.95,177.95,177.95,12907100,73.21
1998-01-07,176.26,176.26,176.26,176.26,9136700,72.52
1998-01-06,171.19,171.19,171.19,171.19,4185100,70.43
1998-01-05,167.81,167.81,167.81,167.81,61585800,69.04
1998-01-02,164.15,164.15,164.15,164.15,416000,67.54
1998-01-01,162.75,162.75,162.75,162.75,000,66.96
1997-12-31,162.75,162.75,162.75,162.75,794100,66.96
1997-12-30,163.45,163.45,163.45,163.45,698900,67.25
1997-12-29,163.87,163.87,163.87,163.87,1531100,67.42
1997-12-26,160.78,160.78,160.78,160.78,000,66.15
1997-12-25,160.78,160.78,160.78,160.78,000,66.15
1997-12-24,160.78,160.78,160.78,160.78,436600,66.15
1997-12-23,159.37,159.37,159.37,159.37,2231500,65.57
1997-12-22,161.34,161.34,161.34,161.34,2615300,66.38
1997-12-19,163.87,163.87,163.87,163.87,4778500,67.42
1997-12-18,163.31,163.31,163.31,163.31,1926300,67.19
1997-12-17,160.49,160.49,160.49,160.49,10099200,66.03
1997-12-16,163.31,163.31,163.31,163.31,3273700,67.19
1997-12-15,162.75,162.75,162.75,162.75,5568000,66.96
1997-12-12,160.92,160.92,160.92,160.92,3830400,66.21
1997-12-11,163.31,163.31,163.31,163.31,1583000,67.19
1997-12-10,165.28,165.28,165.28,165.28,2512500,68.00
1997-12-09,165.00,165.00,165.00,165.00,5612400,67.88
1997-12-08,168.94,168.94,168.94,168.94,2991600,69.51
1997-12-05,168.94,168.94,168.94,168.94,4163700,69.51
1997-12-04,168.66,168.66,168.66,168.66,2692300,69.39
1997-12-03,167.81,167.81,167.81,167.81,3285600,69.04
1997-12-02,168.94,168.94,168.94,168.94,19868200,69.51
1997-12-01,170.07,170.07,170.07,170.07,3156700,69.97
1997-11-28,165.56,165.56,165.56,165.56,15619500,66.13
1997-11-27,165.28,165.28,165.28,165.28,5132000,66.02
1997-11-26,163.03,163.03,163.03,163.03,9691200,65.12
1997-11-25,170.07,170.07,170.07,170.07,6802700,67.93
1997-11-24,167.81,167.81,167.81,167.81,5673500,67.03
1997-11-21,166.69,166.69,166.69,166.69,1534400,66.58
1997-11-20,165.00,165.00,165.00,165.00,4230400,65.90
1997-11-19,160.49,160.49,160.49,160.49,3767300,64.11
1997-11-18,162.18,162.18,162.18,162.18,4145300,64.78
1997-11-17,161.90,161.90,161.90,161.90,2417900,64.67
1997-11-14,163.87,163.87,163.87,163.87,3107600,65.45
1997-11-13,164.15,164.15,164.15,164.15,7830400,65.57
1997-11-12,163.31,163.31,163.31,163.31,4797500,65.23
1997-11-11,164.44,164.44,164.44,164.44,4062000,65.68
1997-11-10,159.09,159.09,159.09,159.09,1564300,63.54
1997-11-07,158.80,158.80,158.80,158.80,3205700,63.43
1997-11-06,161.62,161.62,161.62,161.62,3684800,64.56
1997-11-05,161.34,161.34,161.34,161.34,4728700,64.44
1997-11-04,160.49,160.49,160.49,160.49,2801300,64.11
1997-11-03,159.37,159.37,159.37,159.37,2447500,63.66
1997-10-31,158.24,158.24,158.24,158.24,2161500,63.21
1997-10-30,155.99,155.99,155.99,155.99,2062200,62.31
1997-10-29,157.11,157.11,157.11,157.11,7185000,62.76
1997-10-28,162.18,162.18,162.18,162.18,6788300,64.78
1997-10-27,160.78,160.78,160.78,160.78,2555700,64.22
1997-10-24,161.34,161.34,161.34,161.34,4272500,64.44
1997-10-23,156.55,156.55,156.55,156.55,4077800,62.53
1997-10-22,164.72,164.72,164.72,164.72,3304700,65.79
1997-10-21,165.84,165.84,165.84,165.84,3303200,66.24
1997-10-20,163.31,163.31,163.31,163.31,4178700,65.23
1997-10-17,165.56,165.56,165.56,165.56,1402600,66.13
1997-10-16,165.28,165.28,165.28,165.28,3387700,66.02
1997-10-15,167.81,167.81,167.81,167.81,8944800,67.03
1997-10-14,166.69,166.69,166.69,166.69,3523600,66.58
1997-10-13,167.25,167.25,167.25,167.25,3487300,66.80
1997-10-10,166.97,166.97,166.97,166.97,3586800,66.69
1997-10-09,164.15,164.15,164.15,164.15,2876300,65.57
1997-10-08,162.75,162.75,162.75,162.75,6329100,65.01
1997-10-07,159.09,159.09,159.09,159.09,4164600,63.54
1997-10-06,157.96,157.96,157.96,157.96,000,63.09
1997-10-03,159.09,159.09,159.09,159.09,4220600,63.54
1997-10-02,158.52,158.52,158.52,158.52,2975900,63.32
1997-10-01,159.09,159.09,159.09,159.09,4195400,63.54
1997-09-30,159.37,159.37,159.37,159.37,4454100,63.66
1997-09-29,157.96,157.96,157.96,157.96,6007400,63.09
1997-09-26,155.99,155.99,155.99,155.99,7135400,62.31
1997-09-25,155.99,155.99,155.99,155.99,10568200,62.31
1997-09-24,159.09,159.09,159.09,159.09,11299500,63.54
1997-09-23,161.34,161.34,161.34,161.34,3182200,64.44
1997-09-22,161.34,161.34,161.34,161.34,6081000,64.44
1997-09-19,157.96,157.96,157.96,157.96,3020300,63.09
1997-09-18,158.24,158.24,158.24,158.24,2754900,63.21
1997-09-17,158.24,158.24,158.24,158.24,7006400,63.21
1997-09-16,156.83,156.83,156.83,156.83,8858300,62.64
1997-09-15,154.30,154.30,154.30,154.30,7633700,61.63
1997-09-12,148.67,148.67,148.67,148.67,1926000,59.38
1997-09-11,148.39,148.39,148.39,148.39,6420400,59.27
1997-09-10,149.23,149.23,149.23,149.23,2099600,59.61
1997-09-09,149.51,149.51,149.51,149.51,3890100,59.72
1997-09-08,151.48,151.48,151.48,151.48,3461800,60.51
1997-09-05,152.33,152.33,152.33,152.33,2064100,60.84
1997-09-04,151.48,151.48,151.48,151.48,3101000,60.51
1997-09-03,151.77,151.77,151.77,151.77,5099300,60.62
1997-09-02,151.48,151.48,151.48,151.48,10056000,60.51
1997-09-01,152.33,152.33,152.33,152.33,8150700,60.84
1997-08-29,149.79,149.79,149.79,149.79,6742300,59.83
1997-08-28,152.05,152.05,152.05,152.05,6614000,60.73
1997-08-27,152.61,152.61,152.61,152.61,1381300,60.96
1997-08-26,152.61,152.61,152.61,152.61,5103400,60.96
1997-08-25,149.79,149.79,149.79,149.79,000,59.83
1997-08-22,149.79,149.79,149.79,149.79,10133800,59.83
1997-08-21,151.77,151.77,151.77,151.77,11861300,60.62
1997-08-20,149.23,149.23,149.23,149.23,10704600,59.61
1997-08-19,147.82,147.82,147.82,147.82,8764200,59.04
1997-08-18,145.85,145.85,145.85,145.85,4930200,58.26
1997-08-15,144.16,144.16,144.16,144.16,4191600,57.58
1997-08-14,140.78,140.78,140.78,140.78,7276800,56.23
1997-08-13,139.38,139.38,139.38,139.38,4244300,55.67
1997-08-12,139.38,139.38,139.38,139.38,8221000,55.67
1997-08-11,139.94,139.94,139.94,139.94,5177500,55.90
1997-08-08,141.63,141.63,141.63,141.63,17515200,56.57
1997-08-07,144.73,144.73,144.73,144.73,6768700,57.81
1997-08-06,143.04,143.04,143.04,143.04,3781700,57.13
1997-08-05,143.88,143.88,143.88,143.88,3751900,57.47
1997-08-04,145.29,145.29,145.29,145.29,3757700,58.03
1997-08-01,145.01,145.01,145.01,145.01,5034900,57.92
1997-07-31,144.73,144.73,144.73,144.73,11338200,57.81
1997-07-30,143.88,143.88,143.88,143.88,11145100,57.47
1997-07-29,146.70,146.70,146.70,146.70,11872900,58.59
1997-07-28,148.10,148.10,148.10,148.10,5077900,59.16
1997-07-25,145.85,145.85,145.85,145.85,4588700,58.26
1997-07-24,145.85,145.85,145.85,145.85,5792700,58.26
1997-07-23,147.26,147.26,147.26,147.26,3703000,58.82
1997-07-22,143.60,143.60,143.60,143.60,2283000,57.36
1997-07-21,143.88,143.88,143.88,143.88,4157700,57.47
1997-07-18,146.70,146.70,146.70,146.70,10816100,58.59
1997-07-17,147.82,147.82,147.82,147.82,21724600,59.04
1997-07-16,145.01,145.01,145.01,145.01,9932800,57.92
1997-07-15,140.50,140.50,140.50,140.50,14421500,56.12
1997-07-14,138.25,138.25,138.25,138.25,9400900,55.22
1997-07-11,138.81,138.81,138.81,138.81,8223800,55.45
1997-07-10,135.15,135.15,135.15,135.15,9671300,53.98
1997-07-09,138.25,138.25,138.25,138.25,27969300,55.22
1997-07-08,138.53,138.53,138.53,138.53,38672700,55.33
1997-07-07,140.50,140.50,140.50,140.50,6298600,56.12
1997-07-04,139.09,139.09,139.09,139.09,10128100,55.56
1997-07-03,140.78,140.78,140.78,140.78,26486600,56.23
1997-07-02,131.49,131.49,131.49,131.49,9149600,52.52
1997-07-01,131.21,131.21,131.21,131.21,13400900,52.41
1997-06-30,123.61,123.61,123.61,123.61,3146400,49.37
1997-06-27,124.45,124.45,124.45,124.45,2934800,49.71
1997-06-26,125.30,125.30,125.30,125.30,6324500,50.05
1997-06-25,121.64,121.64,121.64,121.64,3280600,48.59
1997-06-24,119.67,119.67,119.67,119.67,1895700,47.80
1997-06-23,119.10,119.10,119.10,119.10,22391600,47.57
1997-06-20,118.82,118.82,118.82,118.82,7331100,47.46
1997-06-19,121.07,121.07,121.07,121.07,2204800,48.36
1997-06-18,121.92,121.92,121.92,121.92,7529900,48.70
1997-06-17,122.48,122.48,122.48,122.48,3273200,48.92
1997-06-16,125.86,125.86,125.86,125.86,3970300,50.27
1997-06-13,126.71,126.71,126.71,126.71,9076400,50.61
1997-06-12,123.05,123.05,123.05,123.05,11478000,49.15
1997-06-11,120.79,120.79,120.79,120.79,6941300,48.25
1997-06-10,121.36,121.36,121.36,121.36,5537400,48.47
1997-06-09,122.20,122.20,122.20,122.20,4314400,48.81
1997-06-06,126.14,126.14,126.14,126.14,10633700,47.72
1997-06-05,123.61,123.61,123.61,123.61,22345200,46.76
1997-06-04,124.73,124.73,124.73,124.73,9127800,47.18
1997-06-03,125.86,125.86,125.86,125.86,5594500,47.61
1997-06-02,126.99,126.99,126.99,126.99,2556900,48.04
1997-05-30,127.55,127.55,127.55,127.55,4375100,48.25
1997-05-29,128.11,128.11,128.11,128.11,4370000,48.46
1997-05-28,127.83,127.83,127.83,127.83,5837900,48.36
1997-05-27,126.99,126.99,126.99,126.99,1822800,48.04
1997-05-26,126.99,126.99,126.99,126.99,000,48.04
1997-05-23,126.99,126.99,126.99,126.99,3863400,48.04
1997-05-22,128.39,128.39,128.39,128.39,8257400,48.57
1997-05-21,128.39,128.39,128.39,128.39,1749400,48.57
1997-05-20,127.83,127.83,127.83,127.83,4000800,48.36
1997-05-19,126.71,126.71,126.71,126.71,3364100,47.93
1997-05-16,127.27,127.27,127.27,127.27,17832600,48.14
1997-05-15,126.99,126.99,126.99,126.99,4931200,48.04
1997-05-14,128.96,128.96,128.96,128.96,2986800,48.78
1997-05-13,128.96,128.96,128.96,128.96,2418300,48.78
1997-05-12,129.52,129.52,129.52,129.52,5226400,48.99
1997-05-09,130.08,130.08,130.08,130.08,5886500,49.21
1997-05-08,131.49,131.49,131.49,131.49,8276500,49.74
1997-05-07,126.42,126.42,126.42,126.42,10250700,47.82
1997-05-06,123.33,123.33,123.33,123.33,6013800,46.65
1997-05-05,122.76,122.76,122.76,122.76,000,46.44
1997-05-02,122.76,122.76,122.76,122.76,5548400,46.44
1997-05-01,126.42,126.42,126.42,126.42,40275600,47.82
1997-04-30,125.86,125.86,125.86,125.86,21312900,47.61
1997-04-29,128.11,128.11,128.11,128.11,18414100,48.46
1997-04-28,126.42,126.42,126.42,126.42,6864800,47.82
1997-04-25,124.73,124.73,124.73,124.73,5981500,47.18
1997-04-24,121.36,121.36,121.36,121.36,20563900,45.91
1997-04-23,121.36,121.36,121.36,121.36,7024400,45.91
1997-04-22,121.92,121.92,121.92,121.92,2922100,46.12
1997-04-21,123.05,123.05,123.05,123.05,4065200,46.54
1997-04-18,123.89,123.89,123.89,123.89,3319100,46.86
1997-04-17,125.30,125.30,125.30,125.30,9194500,47.40
1997-04-16,122.76,122.76,122.76,122.76,2337300,46.44
1997-04-15,124.73,124.73,124.73,124.73,10492000,47.18
1997-04-14,125.02,125.02,125.02,125.02,7703000,47.29
1997-04-11,122.20,122.20,122.20,122.20,13272200,46.23
1997-04-10,120.23,120.23,120.23,120.23,27297800,45.48
1997-04-09,119.10,119.10,119.10,119.10,9111200,45.05
1997-04-08,118.54,118.54,118.54,118.54,8740300,44.84
1997-04-07,119.10,119.10,119.10,119.10,26530100,45.05
1997-04-04,119.38,119.38,119.38,119.38,4311300,45.16
1997-04-03,117.41,117.41,117.41,117.41,3745700,44.41
1997-04-02,116.85,116.85,116.85,116.85,2154300,44.20
1997-04-01,116.29,116.29,116.29,116.29,4308700,43.99
1997-03-31,117.98,117.98,117.98,117.98,000,44.63
1997-03-28,117.98,117.98,117.98,117.98,000,44.63
1997-03-27,117.98,117.98,117.98,117.98,2548200,44.63
1997-03-26,118.26,118.26,118.26,118.26,4445700,44.73
1997-03-25,117.98,117.98,117.98,117.98,2704300,44.63
1997-03-24,117.98,117.98,117.98,117.98,6122000,44.63
1997-03-21,119.67,119.67,119.67,119.67,10766000,45.27
1997-03-20,119.10,119.10,119.10,119.10,9843200,45.05
1997-03-19,120.51,120.51,120.51,120.51,4442200,45.59
1997-03-18,119.38,119.38,119.38,119.38,5482400,45.16
1997-03-17,119.10,119.10,119.10,119.10,3962700,45.05
1997-03-14,120.23,120.23,120.23,120.23,8950700,45.48
1997-03-13,118.82,118.82,118.82,118.82,20521800,44.95
1997-03-12,121.92,121.92,121.92,121.92,14677900,46.12
1997-03-11,122.20,122.20,122.20,122.20,11163500,46.23
1997-03-10,120.23,120.23,120.23,120.23,4038400,45.48
1997-03-07,120.23,120.23,120.23,120.23,5405800,45.48
1997-03-06,120.23,120.23,120.23,120.23,8046200,45.48
1997-03-05,119.38,119.38,119.38,119.38,8381700,45.16
1997-03-04,118.54,118.54,118.54,118.54,7417200,44.84
1997-03-03,116.29,116.29,116.29,116.29,1807200,43.99
1997-02-28,116.85,116.85,116.85,116.85,2309100,44.20
1997-02-27,117.13,117.13,117.13,117.13,1966500,44.31
1997-02-26,116.57,116.57,116.57,116.57,3667800,44.10
1997-02-25,116.85,116.85,116.85,116.85,2992800,44.20
1997-02-24,117.70,117.70,117.70,117.70,3415600,44.52
1997-02-21,117.13,117.13,117.13,117.13,3530600,44.31
1997-02-20,117.13,117.13,117.13,117.13,1636900,44.31
1997-02-19,117.70,117.70,117.70,117.70,4037600,44.52
1997-02-18,117.98,117.98,117.98,117.98,8745900,44.63
1997-02-17,117.70,117.70,117.70,117.70,7292600,44.52
1997-02-14,116.01,116.01,116.01,116.01,8194000,43.88
1997-02-13,116.01,116.01,116.01,116.01,3239700,43.88
1997-02-12,114.88,114.88,114.88,114.88,3647900,43.46
1997-02-11,115.16,115.16,115.16,115.16,2661500,43.56
1997-02-10,115.72,115.72,115.72,115.72,3760600,43.78
1997-02-07,115.44,115.44,115.44,115.44,2619700,43.67
1997-02-06,115.44,115.44,115.44,115.44,1025200,43.67
1997-02-05,116.01,116.01,116.01,116.01,5751700,43.88
1997-02-04,116.01,116.01,116.01,116.01,1710500,43.88
1997-02-03,116.01,116.01,116.01,116.01,2532600,43.88
1997-01-31,117.41,117.41,117.41,117.41,11328100,44.41
1997-01-30,119.10,119.10,119.10,119.10,6714100,45.05
1997-01-29,116.29,116.29,116.29,116.29,4187100,43.99
1997-01-28,116.85,116.85,116.85,116.85,8426200,44.20
1997-01-27,118.54,118.54,118.54,118.54,2855900,44.84
1997-01-24,119.67,119.67,119.67,119.67,9408600,45.27
1997-01-23,121.07,121.07,121.07,121.07,9589500,45.80
1997-01-22,119.38,119.38,119.38,119.38,13931100,45.16
1997-01-21,116.29,116.29,116.29,116.29,5967900,43.99
1997-01-20,116.57,116.57,116.57,116.57,14385300,44.10
1997-01-17,119.10,119.10,119.10,119.10,13843900,45.05
1997-01-16,117.98,117.98,117.98,117.98,12322600,44.63
1997-01-15,117.13,117.13,117.13,117.13,16593100,44.31
1997-01-14,116.57,116.57,116.57,116.57,10292600,44.10
1997-01-13,113.75,113.75,113.75,113.75,8661500,43.03
1997-01-10,113.19,113.19,113.19,113.19,5333800,42.82
1997-01-09,114.04,114.04,114.04,114.04,4535900,43.14
1997-01-08,112.06,112.06,112.06,112.06,13017500,42.39
1997-01-07,111.22,111.22,111.22,111.22,25705500,42.07
1997-01-06,111.22,111.22,111.22,111.22,3600100,42.07
1997-01-03,112.06,112.06,112.06,112.06,4975600,42.39
1997-01-02,111.22,111.22,111.22,111.22,7272600,42.07
1997-01-01,110.09,110.09,110.09,110.09,000,41.65
1996-12-31,110.09,110.09,110.09,110.09,1942000,41.65
1996-12-30,108.40,108.40,108.40,108.40,11705100,41.01
1996-12-27,107.00,107.00,107.00,107.00,1533100,40.47
1996-12-26,106.43,106.43,106.43,106.43,000,40.26
1996-12-25,106.43,106.43,106.43,106.43,000,40.26
1996-12-24,106.43,106.43,106.43,106.43,1209300,40.26
1996-12-23,106.15,106.15,106.15,106.15,2536000,40.15
1996-12-20,105.87,105.87,105.87,105.87,8886300,40.05
1996-12-19,105.87,105.87,105.87,105.87,9594700,40.05
1996-12-18,103.34,103.34,103.34,103.34,5809100,39.09
1996-12-17,102.49,102.49,102.49,102.49,3985500,38.77
1996-12-16,103.34,103.34,103.34,103.34,952900,39.09
1996-12-13,104.18,104.18,104.18,104.18,1416900,39.41
1996-12-12,104.74,104.74,104.74,104.74,3043800,39.62
1996-12-11,104.74,104.74,104.74,104.74,4592100,39.62
1996-12-10,105.02,105.02,105.02,105.02,5636900,39.73
1996-12-09,105.59,105.59,105.59,105.59,5344500,39.94
1996-12-06,105.31,105.31,105.31,105.31,5888400,39.83
1996-12-05,107.28,107.28,107.28,107.28,8298200,40.58
1996-12-04,106.43,106.43,106.43,106.43,2744800,40.26
1996-12-03,107.00,107.00,107.00,107.00,11383200,40.47
1996-12-02,107.00,107.00,107.00,107.00,4966200,40.47
1996-11-29,110.09,110.09,110.09,110.09,6711400,39.96
1996-11-28,109.53,109.53,109.53,109.53,2648500,39.76
1996-11-27,109.53,109.53,109.53,109.53,7882200,39.76
1996-11-26,110.37,110.37,110.37,110.37,18544500,40.06
1996-11-25,112.06,112.06,112.06,112.06,7933400,40.68
1996-11-22,109.53,109.53,109.53,109.53,9757700,39.76
1996-11-21,105.31,105.31,105.31,105.31,2519500,38.22
1996-11-20,105.87,105.87,105.87,105.87,13902200,38.43
1996-11-19,106.15,106.15,106.15,106.15,5016900,38.53
1996-11-18,106.43,106.43,106.43,106.43,9510800,38.63
1996-11-15,105.02,105.02,105.02,105.02,3217700,38.12
1996-11-14,104.18,104.18,104.18,104.18,3491500,37.82
1996-11-13,103.62,103.62,103.62,103.62,3890500,37.61
1996-11-12,103.62,103.62,103.62,103.62,10371900,37.61
1996-11-11,101.93,101.93,101.93,101.93,9163000,37.00
1996-11-08,102.77,102.77,102.77,102.77,6794000,37.30
1996-11-07,100.80,100.80,100.80,100.80,6749100,36.59
1996-11-06,99.67,99.67,99.67,99.67,6242900,36.18
1996-11-05,99.96,99.96,99.96,99.96,2775600,36.28
1996-11-04,100.52,100.52,100.52,100.52,2891900,36.49
1996-11-01,100.24,100.24,100.24,100.24,3435800,36.38
1996-10-31,101.93,101.93,101.93,101.93,1124800,37.00
1996-10-30,99.67,99.67,99.67,99.67,32009700,36.18
1996-10-29,101.08,101.08,101.08,101.08,3328600,36.69
1996-10-28,101.93,101.93,101.93,101.93,4968400,37.00
1996-10-25,100.52,100.52,100.52,100.52,10899600,36.49
1996-10-24,97.99,97.99,97.99,97.99,10551200,35.57
1996-10-23,97.70,97.70,97.70,97.70,6623400,35.46
1996-10-22,97.14,97.14,97.14,97.14,1681000,35.26
1996-10-21,97.14,97.14,97.14,97.14,4951400,35.26
1996-10-18,96.30,96.30,96.30,96.30,2009700,34.95
1996-10-17,97.42,97.42,97.42,97.42,18292700,35.36
1996-10-16,97.70,97.70,97.70,97.70,12039100,35.46
1996-10-15,99.39,99.39,99.39,99.39,8111400,36.08
1996-10-14,98.83,98.83,98.83,98.83,3819000,35.87
1996-10-11,99.39,99.39,99.39,99.39,6672600,36.08
1996-10-10,99.67,99.67,99.67,99.67,2139000,36.18
1996-10-09,100.52,100.52,100.52,100.52,890100,36.49
1996-10-08,100.52,100.52,100.52,100.52,2556700,36.49
1996-10-07,99.96,99.96,99.96,99.96,2909500,36.28
1996-10-04,100.24,100.24,100.24,100.24,5546000,36.38
1996-10-03,100.24,100.24,100.24,100.24,15621400,36.38
1996-10-02,100.52,100.52,100.52,100.52,6427200,36.49
1996-10-01,98.55,98.55,98.55,98.55,8224500,35.77
1996-09-30,96.01,96.01,96.01,96.01,5654300,34.85
1996-09-27,95.17,95.17,95.17,95.17,3450500,34.55
1996-09-26,95.73,95.73,95.73,95.73,3586300,34.75
1996-09-25,96.01,96.01,96.01,96.01,1864300,34.85
1996-09-24,94.04,94.04,94.04,94.04,3024400,34.14
1996-09-23,94.89,94.89,94.89,94.89,977700,34.44
1996-09-20,95.73,95.73,95.73,95.73,4158600,34.75
1996-09-19,96.58,96.58,96.58,96.58,3072200,35.06
1996-09-18,95.17,95.17,95.17,95.17,2438700,34.55
1996-09-17,94.61,94.61,94.61,94.61,861000,34.34
1996-09-16,95.17,95.17,95.17,95.17,1140200,34.55
1996-09-13,95.73,95.73,95.73,95.73,2976300,34.75
1996-09-12,94.89,94.89,94.89,94.89,2492000,34.44
1996-09-11,96.30,96.30,96.30,96.30,3052900,34.95
1996-09-10,97.70,97.70,97.70,97.70,4296700,35.46
1996-09-09,98.83,98.83,98.83,98.83,1426600,35.87
1996-09-06,98.55,98.55,98.55,98.55,1468500,35.77
1996-09-05,97.99,97.99,97.99,97.99,1622700,35.57
1996-09-04,97.99,97.99,97.99,97.99,1335300,35.57
1996-09-03,97.42,97.42,97.42,97.42,4434800,35.36
1996-09-02,98.27,98.27,98.27,98.27,795100,35.67
1996-08-30,97.99,97.99,97.99,97.99,1662800,35.57
1996-08-29,98.55,98.55,98.55,98.55,1111200,35.77
1996-08-28,100.24,100.24,100.24,100.24,2636800,36.38
1996-08-27,101.93,101.93,101.93,101.93,2038800,37.00
1996-08-26,100.24,100.24,100.24,100.24,000,36.38
1996-08-23,100.24,100.24,100.24,100.24,2920000,36.38
1996-08-22,100.24,100.24,100.24,100.24,9376100,36.38
1996-08-21,96.30,96.30,96.30,96.30,3580500,34.95
1996-08-20,95.73,95.73,95.73,95.73,9450000,34.75
1996-08-19,94.61,94.61,94.61,94.61,2602800,34.34
1996-08-16,94.89,94.89,94.89,94.89,4655600,34.44
1996-08-15,95.17,95.17,95.17,95.17,4862900,34.55
1996-08-14,94.33,94.33,94.33,94.33,16748200,34.24
1996-08-13,92.92,92.92,92.92,92.92,24923600,33.73
1996-08-12,98.83,98.83,98.83,98.83,3418500,35.87
1996-08-09,98.27,98.27,98.27,98.27,1911600,35.67
1996-08-08,98.55,98.55,98.55,98.55,9857300,35.77
1996-08-07,98.55,98.55,98.55,98.55,5020700,35.77
1996-08-06,99.11,99.11,99.11,99.11,3137200,35.98
1996-08-05,98.83,98.83,98.83,98.83,2866300,35.87
1996-08-02,99.11,99.11,99.11,99.11,5083400,35.98
1996-08-01,99.39,99.39,99.39,99.39,10927400,36.08
1996-07-31,99.11,99.11,99.11,99.11,9110900,35.98
1996-07-30,101.08,101.08,101.08,101.08,2064900,36.69
1996-07-29,99.67,99.67,99.67,99.67,2882800,36.18
1996-07-26,99.67,99.67,99.67,99.67,1979600,36.18
1996-07-25,98.55,98.55,98.55,98.55,932100,35.77
1996-07-24,96.58,96.58,96.58,96.58,2172200,35.06
1996-07-23,95.73,95.73,95.73,95.73,6129900,34.75
1996-07-22,96.01,96.01,96.01,96.01,2010800,34.85
1996-07-19,96.30,96.30,96.30,96.30,801700,34.95
1996-07-18,96.30,96.30,96.30,96.30,2040200,34.95
1996-07-17,95.17,95.17,95.17,95.17,3566800,34.55
1996-07-16,92.92,92.92,92.92,92.92,1503300,33.73
1996-07-15,95.17,95.17,95.17,95.17,788900,34.55
1996-07-12,95.17,95.17,95.17,95.17,1245500,34.55
1996-07-11,94.61,94.61,94.61,94.61,9140200,34.34
1996-07-10,94.61,94.61,94.61,94.61,3725600,34.34
1996-07-09,95.73,95.73,95.73,95.73,1173800,34.75
1996-07-08,95.73,95.73,95.73,95.73,1689800,34.75
1996-07-05,96.58,96.58,96.58,96.58,2168600,35.06
1996-07-04,97.99,97.99,97.99,97.99,4659400,35.57
1996-07-03,96.86,96.86,96.86,96.86,4090600,35.16
1996-07-02,97.42,97.42,97.42,97.42,2582000,35.36
1996-07-01,96.86,96.86,96.86,96.86,1908700,35.16
1996-06-28,96.01,96.01,96.01,96.01,1650100,34.85
1996-06-27,96.01,96.01,96.01,96.01,4331000,34.85
1996-06-26,96.30,96.30,96.30,96.30,100764300,34.95
1996-06-25,96.01,96.01,96.01,96.01,99771400,34.85
1996-06-24,97.70,97.70,97.70,97.70,3536200,35.46
1996-06-21,97.99,97.99,97.99,97.99,11196400,35.57
1996-06-20,96.58,96.58,96.58,96.58,3491400,35.06
1996-06-19,96.58,96.58,96.58,96.58,2208600,35.06
1996-06-18,97.42,97.42,97.42,97.42,5915200,35.36
1996-06-17,97.99,97.99,97.99,97.99,644300,35.57
1996-06-14,97.42,97.42,97.42,97.42,3365800,35.36
1996-06-13,97.99,97.99,97.99,97.99,2202400,35.57
1996-06-12,98.55,98.55,98.55,98.55,21206900,35.77
1996-06-11,95.17,95.17,95.17,95.17,1567500,34.55
1996-06-10,94.89,94.89,94.89,94.89,3654900,34.44
1996-06-07,99.96,99.96,99.96,99.96,2708800,34.05
1996-06-06,102.77,102.77,102.77,102.77,6293300,35.01
1996-06-05,101.36,101.36,101.36,101.36,1344400,34.53
1996-06-04,102.21,102.21,102.21,102.21,2351400,34.81
1996-06-03,103.34,103.34,103.34,103.34,3521200,35.20
1996-05-31,102.49,102.49,102.49,102.49,3511900,34.91
1996-05-30,101.65,101.65,101.65,101.65,3565400,34.62
1996-05-29,100.24,100.24,100.24,100.24,1779400,34.14
1996-05-28,100.80,100.80,100.80,100.80,2071900,34.33
1996-05-27,100.80,100.80,100.80,100.80,000,34.33
1996-05-24,100.80,100.80,100.80,100.80,2761800,34.33
1996-05-23,99.39,99.39,99.39,99.39,7557900,33.85
1996-05-22,99.96,99.96,99.96,99.96,15312400,34.05
1996-05-21,103.34,103.34,103.34,103.34,5419400,35.20
1996-05-20,103.90,103.90,103.90,103.90,4166100,35.39
1996-05-17,105.02,105.02,105.02,105.02,6824800,35.77
1996-05-16,105.02,105.02,105.02,105.02,6620700,35.77
1996-05-15,105.59,105.59,105.59,105.59,6688200,35.96
1996-05-14,105.02,105.02,105.02,105.02,19138200,35.77
1996-05-13,108.40,108.40,108.40,108.40,4444100,36.92
1996-05-10,109.81,109.81,109.81,109.81,4086700,37.40
1996-05-09,109.81,109.81,109.81,109.81,3406900,37.40
1996-05-08,110.94,110.94,110.94,110.94,4700,37.79
1996-05-07,111.78,111.78,111.78,111.78,69359900,38.07
1996-05-06,111.78,111.78,111.78,111.78,000,38.07
1996-05-03,111.78,111.78,111.78,111.78,3687000,38.07
1996-05-02,111.78,111.78,111.78,111.78,12342800,38.07
1996-05-01,112.35,112.35,112.35,112.35,7376000,38.27
1996-04-30,115.44,115.44,115.44,115.44,42487400,39.32
1996-04-29,112.06,112.06,112.06,112.06,2409600,38.17
1996-04-26,111.78,111.78,111.78,111.78,4731500,38.07
1996-04-25,111.50,111.50,111.50,111.50,5005900,37.98
1996-04-24,113.47,113.47,113.47,113.47,7517500,38.65
1996-04-23,112.91,112.91,112.91,112.91,15821700,38.46
1996-04-22,111.78,111.78,111.78,111.78,7484000,38.07
1996-04-19,109.53,109.53,109.53,109.53,4125800,37.31
1996-04-18,108.97,108.97,108.97,108.97,8828100,37.12
1996-04-17,108.97,108.97,108.97,108.97,11854500,37.12
1996-04-16,108.69,108.69,108.69,108.69,5408200,37.02
1996-04-15,109.25,109.25,109.25,109.25,6965700,37.21
1996-04-12,110.37,110.37,110.37,110.37,6564800,37.60
1996-04-11,110.37,110.37,110.37,110.37,5403400,37.60
1996-04-10,110.37,110.37,110.37,110.37,7711500,37.60
1996-04-09,112.06,112.06,112.06,112.06,3035900,38.17
1996-04-08,112.35,112.35,112.35,112.35,000,38.27
1996-04-05,112.35,112.35,112.35,112.35,000,38.27
1996-04-04,112.35,112.35,112.35,112.35,10638700,38.27
1996-04-03,111.50,111.50,111.50,111.50,5772300,37.98
1996-04-02,110.94,110.94,110.94,110.94,4613200,37.79
1996-04-01,111.22,111.22,111.22,111.22,2993000,37.88
1996-03-29,109.67,109.67,109.67,109.67,10193100,37.36
1996-03-28,108.12,108.12,108.12,108.12,5119300,36.83
1996-03-27,108.12,108.12,108.12,108.12,10825700,36.83
1996-03-26,108.12,108.12,108.12,108.12,3368300,36.83
1996-03-25,108.40,108.40,108.40,108.40,8033700,36.92
1996-03-22,107.28,107.28,107.28,107.28,13019200,36.54
1996-03-21,107.00,107.00,107.00,107.00,5928400,36.44
1996-03-20,107.00,107.00,107.00,107.00,6067200,36.44
1996-03-19,107.28,107.28,107.28,107.28,5460300,36.54
1996-03-18,107.28,107.28,107.28,107.28,2882200,36.54
1996-03-15,107.28,107.28,107.28,107.28,4744600,36.54
1996-03-14,108.12,108.12,108.12,108.12,4904800,36.83
1996-03-13,108.40,108.40,108.40,108.40,1840500,36.92
1996-03-12,108.40,108.40,108.40,108.40,9641900,36.92
1996-03-11,108.40,108.40,108.40,108.40,4701800,36.92
1996-03-08,109.81,109.81,109.81,109.81,5049600,37.40
1996-03-07,109.81,109.81,109.81,109.81,15236000,37.40
1996-03-06,109.53,109.53,109.53,109.53,10884000,37.31
1996-03-05,110.09,110.09,110.09,110.09,6208900,37.50
1996-03-04,110.37,110.37,110.37,110.37,4696000,37.60
1996-03-01,110.09,110.09,110.09,110.09,9049900,37.50
1996-02-29,110.09,110.09,110.09,110.09,5989900,37.50
1996-02-28,110.37,110.37,110.37,110.37,6285600,37.60
1996-02-27,109.53,109.53,109.53,109.53,5622200,37.31
1996-02-26,109.25,109.25,109.25,109.25,1947000,37.21
1996-02-23,109.53,109.53,109.53,109.53,4503600,37.31
1996-02-22,110.09,110.09,110.09,110.09,3013300,37.50
1996-02-21,109.81,109.81,109.81,109.81,6359500,37.40
1996-02-20,110.37,110.37,110.37,110.37,7831500,37.60
1996-02-19,111.22,111.22,111.22,111.22,2112700,37.88
1996-02-16,110.94,110.94,110.94,110.94,7917200,37.79
1996-02-15,110.66,110.66,110.66,110.66,6097800,37.69
1996-02-14,110.94,110.94,110.94,110.94,4537700,37.79
1996-02-13,111.50,111.50,111.50,111.50,7851300,37.98
1996-02-12,109.53,109.53,109.53,109.53,3351800,37.31
1996-02-09,110.09,110.09,110.09,110.09,13198300,37.50
1996-02-08,109.53,109.53,109.53,109.53,17540600,37.31
1996-02-07,110.94,110.94,110.94,110.94,9783600,37.79
1996-02-06,112.35,112.35,112.35,112.35,5390000,38.27
1996-02-05,113.19,113.19,113.19,113.19,3035600,38.55
1996-02-02,114.32,114.32,114.32,114.32,75517700,38.94
1996-02-01,114.88,114.88,114.88,114.88,13773600,39.13
1996-01-31,113.19,113.19,113.19,113.19,17476900,38.55
1996-01-30,115.72,115.72,115.72,115.72,51184400,39.42
1996-01-29,108.97,108.97,108.97,108.97,7228800,37.12
1996-01-26,108.97,108.97,108.97,108.97,14168500,37.12
1996-01-25,108.40,108.40,108.40,108.40,18490700,36.92
1996-01-24,108.12,108.12,108.12,108.12,14921900,36.83
1996-01-23,109.81,109.81,109.81,109.81,5829600,37.40
1996-01-22,110.94,110.94,110.94,110.94,2862000,37.79
1996-01-19,110.37,110.37,110.37,110.37,10778100,37.60
1996-01-18,111.50,111.50,111.50,111.50,29511900,37.98
1996-01-17,110.37,110.37,110.37,110.37,6040400,37.60
1996-01-16,110.09,110.09,110.09,110.09,8555400,37.50
1996-01-15,110.37,110.37,110.37,110.37,13068900,37.60
1996-01-12,110.37,110.37,110.37,110.37,3830500,37.60
1996-01-11,110.66,110.66,110.66,110.66,10250300,37.69
1996-01-10,110.66,110.66,110.66,110.66,5167000,37.69
1996-01-09,110.09,110.09,110.09,110.09,11634800,37.50
1996-01-08,111.50,111.50,111.50,111.50,3904900,37.98
1996-01-05,111.50,111.50,111.50,111.50,55651100,37.98
1996-01-04,112.35,112.35,112.35,112.35,6005600,38.27
1996-01-03,113.19,113.19,113.19,113.19,53455600,38.55
1996-01-02,112.35,112.35,112.35,112.35,5708100,38.27
1996-01-01,112.35,112.35,112.35,112.35,000,38.27
1995-12-29,112.35,112.35,112.35,112.35,4092800,38.27
1995-12-28,112.35,112.35,112.35,112.35,9145100,38.27
1995-12-27,112.35,112.35,112.35,112.35,11942600,38.27
1995-12-26,112.06,112.06,112.06,112.06,000,38.17
1995-12-25,112.06,112.06,112.06,112.06,000,38.17
1995-12-22,112.06,112.06,112.06,112.06,3426100,38.17
1995-12-21,112.06,112.06,112.06,112.06,5176700,38.17
1995-12-20,112.91,112.91,112.91,112.91,17912400,38.46
1995-12-19,112.06,112.06,112.06,112.06,59969200,38.17
1995-12-18,112.63,112.63,112.63,112.63,9828500,38.36
1995-12-15,114.32,114.32,114.32,114.32,23654500,38.94
1995-12-14,115.16,115.16,115.16,115.16,17442100,39.23
1995-12-13,117.98,117.98,117.98,117.98,20684400,40.18
1995-12-12,118.82,118.82,118.82,118.82,13855400,40.47
1995-12-11,117.98,117.98,117.98,117.98,65534500,40.18