2008-12-31,134.83,139.36,132.45,138.36,000,138.36
2008-12-30,135.32,135.32,131.97,134.83,000,134.83
2008-12-29,131.69,136.71,131.69,135.34,000,135.34
2008-12-26,125.18,132.79,123.62,131.39,000,131.39
2008-12-24,125.45,126.46,121.45,124.34,000,124.34
2008-12-23,122.02,126.52,121.35,125.45,000,125.45
2008-12-22,124.06,129.58,119.55,122.02,000,122.02
2008-12-19,122.15,124.86,118.64,124.17,000,124.17
2008-12-18,132.55,132.55,119.91,122.58,000,122.58
2008-12-17,134.77,139.35,131.88,132.55,000,132.55
2008-12-16,125.65,134.83,124.24,134.83,000,134.83
2008-12-15,121.46,129.43,121.46,125.65,000,125.65
2008-12-12,118.24,122.39,116.02,121.71,000,121.71
2008-12-11,120.13,126.58,116.63,118.24,000,118.24
2008-12-10,108.20,121.42,108.20,119.66,000,119.66
2008-12-09,107.24,111.15,104.70,108.20,000,108.20
2008-12-08,99.64,109.44,99.64,108.05,000,108.05
2008-12-05,97.76,99.64,90.12,99.64,000,99.64
2008-12-04,101.43,104.10,96.74,98.06,000,98.06
2008-12-03,104.33,104.94,98.72,101.90,000,101.90
2008-12-02,97.20,104.51,97.20,104.36,000,104.36
2008-12-01,112.09,112.09,96.84,97.20,000,97.20
2008-11-28,110.53,112.41,107.39,112.09,000,112.09
2008-11-26,104.29,110.84,102.93,110.55,000,110.55
2008-11-25,102.70,105.47,99.04,104.33,000,104.33
2008-11-24,95.64,107.57,95.64,102.77,000,102.77
2008-11-21,75.37,96.19,75.37,95.64,000,95.64
2008-11-20,77.36,80.27,72.78,74.73,000,74.73
2008-11-19,81.97,87.86,77.29,77.36,000,77.36
2008-11-18,83.00,85.63,79.93,82.09,000,82.09
2008-11-17,85.85,87.95,81.25,83.05,000,83.05
2008-11-14,91.55,95.42,85.63,85.99,000,85.99
2008-11-13,81.45,91.75,74.94,91.60,000,91.60
2008-11-12,90.24,90.26,81.09,81.25,000,81.25
2008-11-11,96.08,96.08,88.03,90.75,000,90.75
2008-11-10,91.59,98.25,91.59,96.08,000,96.08
2008-11-07,87.02,94.73,87.02,91.59,000,91.59
2008-11-06,95.96,99.40,86.85,86.93,000,86.93
2008-11-05,100.93,101.85,95.63,95.96,000,95.96
2008-11-04,88.03,101.26,88.03,100.93,000,100.93
2008-11-03,87.54,91.88,87.44,88.03,000,88.03
2008-10-31,91.41,91.88,87.20,87.53,000,87.53
2008-10-30,87.11,93.51,83.65,91.41,000,91.41
2008-10-29,78.02,88.75,77.97,87.11,000,87.11
2008-10-28,69.13,78.19,69.13,78.02,000,78.02
2008-10-27,75.68,76.62,68.58,68.84,000,68.84
2008-10-24,72.33,78.17,67.42,75.71,000,75.71
2008-10-23,76.03,80.97,69.63,72.33,000,72.33
2008-10-22,91.12,91.12,75.26,75.92,000,75.92
2008-10-21,100.15,100.15,90.94,91.12,000,91.12
2008-10-20,92.68,101.57,92.68,101.01,000,101.01
2008-10-17,95.28,97.34,89.97,92.44,000,92.44
2008-10-16,102.61,104.07,90.96,95.28,000,95.28
2008-10-15,117.78,117.78,101.70,102.63,000,102.63
2008-10-14,112.93,123.40,112.93,117.78,000,117.78
2008-10-13,108.04,116.21,105.51,112.94,000,112.94
2008-10-10,122.54,126.70,103.21,108.04,000,108.04
2008-10-09,131.27,131.27,121.24,122.97,000,122.97
2008-10-08,110.80,131.13,110.60,130.88,000,130.88
2008-10-07,112.05,118.72,110.13,110.43,000,110.43
2008-10-06,119.36,122.72,102.66,112.05,000,112.05
2008-10-03,117.93,126.53,117.11,119.36,000,119.36
2008-10-02,139.58,139.58,117.49,117.93,000,117.93
2008-10-01,139.65,145.56,138.21,140.05,000,140.05
2008-09-30,139.62,143.33,137.30,139.77,000,139.77
2008-09-29,145.91,146.82,136.48,139.86,000,139.86
2008-09-26,149.01,154.37,144.74,145.91,000,145.91
2008-09-25,152.67,154.04,148.55,149.01,000,149.01
2008-09-24,151.93,155.73,151.09,152.67,000,152.67
2008-09-23,156.12,156.21,148.93,151.93,000,151.93
2008-09-22,145.14,159.49,145.14,156.12,000,156.12
2008-09-19,139.38,145.33,137.89,145.14,000,145.14
2008-09-18,138.27,146.35,136.38,139.74,000,139.74
2008-09-17,126.94,141.20,123.86,138.27,000,138.27
2008-09-16,123.68,127.10,118.62,126.94,000,126.94
2008-09-15,129.34,130.32,122.34,123.68,000,123.68
2008-09-12,117.34,130.60,117.34,129.34,000,129.34
2008-09-11,119.04,119.93,112.56,116.71,000,116.71
2008-09-10,114.41,119.71,112.73,119.25,000,119.25
2008-09-09,127.15,127.15,114.31,114.41,000,114.41
2008-09-08,132.83,136.19,126.83,127.15,000,127.15
2008-09-05,131.86,135.08,128.84,132.83,000,132.83
2008-09-04,137.57,139.96,130.80,131.86,000,131.86
2008-09-03,141.73,143.36,135.37,137.57,000,137.57
2008-09-02,152.00,152.00,141.32,141.98,000,141.98
2008-08-29,153.81,154.14,151.17,152.00,000,152.00
2008-08-28,152.83,156.77,151.58,153.81,000,153.81
2008-08-27,149.41,153.53,149.41,152.83,000,152.83
2008-08-26,148.67,151.11,147.60,149.41,000,149.41
2008-08-25,149.39,152.20,147.85,148.67,000,148.67
2008-08-22,153.99,153.99,147.85,149.39,000,149.39
2008-08-21,144.30,154.99,144.30,154.61,000,154.61
2008-08-20,143.48,146.51,141.56,144.30,000,144.30
2008-08-19,139.61,145.04,137.23,143.75,000,143.75
2008-08-18,137.33,141.72,137.33,139.72,000,139.72
2008-08-15,142.29,142.29,136.31,137.33,000,137.33
2008-08-14,149.04,149.10,142.11,142.29,000,142.29
2008-08-13,140.97,149.17,140.97,149.04,000,149.04
2008-08-12,136.84,142.07,136.43,140.92,000,140.92
2008-08-11,144.86,144.93,134.36,136.66,000,136.66
2008-08-08,152.92,152.92,143.93,144.96,000,144.96
2008-08-07,154.74,156.52,152.06,152.92,000,152.92
2008-08-06,152.26,156.79,152.26,154.74,000,154.74
2008-08-05,158.08,158.08,151.35,151.72,000,151.72
2008-08-04,164.53,164.75,156.84,158.59,000,158.59
2008-08-01,171.65,172.18,164.23,165.20,000,165.20
2008-07-31,174.58,176.09,171.12,171.65,000,171.65
2008-07-30,172.52,173.75,166.38,173.70,000,173.70
2008-07-29,176.87,177.01,171.32,172.52,000,172.52
2008-07-28,176.91,181.20,175.01,176.88,000,176.88
2008-07-25,174.89,178.31,172.40,176.99,000,176.99
2008-07-24,178.42,179.67,173.76,174.74,000,174.74
2008-07-23,179.17,182.89,172.70,178.42,000,178.42
2008-07-22,195.47,196.66,187.55,188.46,000,188.46
2008-07-21,190.70,195.67,190.08,195.31,000,195.31
2008-07-18,192.02,194.32,190.77,191.28,000,191.28
2008-07-17,194.36,199.45,189.84,191.83,000,191.83
2008-07-16,198.66,199.91,192.54,194.37,000,194.37
2008-07-15,202.20,208.01,196.62,198.66,000,198.66
2008-07-14,195.66,202.69,195.15,202.22,000,202.22
2008-07-11,188.11,196.81,188.11,195.66,000,195.66
2008-07-10,184.45,189.85,184.45,188.11,000,188.11
2008-07-09,185.26,190.88,184.15,184.45,000,184.45
2008-07-08,187.98,187.98,182.25,185.26,000,185.26
2008-07-07,192.15,192.15,186.44,188.23,000,188.23
2008-07-03,194.92,195.01,189.17,192.60,000,192.60
2008-07-02,200.00,200.49,194.37,194.92,000,194.92
2008-07-01,198.04,202.40,197.62,200.00,000,200.00
2008-06-30,197.26,199.93,192.08,197.66,000,197.66
2008-06-27,190.59,198.14,190.59,196.58,000,196.58
2008-06-26,182.29,189.82,182.27,189.08,000,189.08
2008-06-25,179.07,181.09,175.06,180.27,000,180.27
2008-06-24,179.16,181.38,178.03,179.17,000,179.17
2008-06-23,178.73,179.23,175.02,179.13,000,179.13
2008-06-20,178.85,180.74,177.34,178.73,000,178.73
2008-06-19,180.47,184.02,178.79,178.85,000,178.85
2008-06-18,180.26,180.83,178.13,180.47,000,180.47
2008-06-17,178.89,181.03,178.56,180.20,000,180.20
2008-06-16,176.53,181.91,176.53,178.89,000,178.89
2008-06-13,174.95,176.75,173.84,176.53,000,176.53
2008-06-12,178.53,178.53,173.86,175.10,000,175.10
2008-06-11,179.86,182.32,179.07,179.30,000,179.30
2008-06-10,188.35,188.35,179.17,179.54,000,179.54
2008-06-09,189.01,191.37,187.89,189.51,000,189.51
2008-06-06,185.87,191.21,185.64,189.01,000,189.01
2008-06-05,180.24,185.41,179.66,185.41,000,185.41
2008-06-04,183.32,184.05,180.00,180.46,000,180.46
2008-06-03,186.94,188.09,183.28,183.28,000,183.28
2008-06-02,186.22,189.23,185.54,186.94,000,186.94
2008-05-30,183.87,186.57,183.87,186.22,000,186.22
2008-05-29,190.73,190.73,183.27,183.87,000,183.87
2008-05-28,188.85,191.06,185.67,190.73,000,190.73
2008-05-27,194.61,194.61,187.72,189.05,000,189.05
2008-05-23,196.05,198.36,194.57,194.88,000,194.88
2008-05-22,197.23,199.68,193.55,196.05,000,196.05
2008-05-21,199.60,202.21,197.01,197.23,000,197.23
2008-05-20,195.27,199.64,194.70,199.64,000,199.64
2008-05-19,194.38,197.08,193.64,195.27,000,195.27
2008-05-16,190.30,194.84,190.30,194.38,000,194.38
2008-05-15,182.67,189.21,182.67,188.99,000,188.99
2008-05-14,185.86,186.65,182.29,182.42,000,182.42
2008-05-13,186.58,186.78,182.43,185.86,000,185.86
2008-05-12,187.32,188.62,184.71,186.92,000,186.92
2008-05-09,189.12,189.83,184.46,187.32,000,187.32
2008-05-08,181.38,189.00,181.38,188.95,000,188.95
2008-05-07,184.03,184.03,180.64,181.38,000,181.38
2008-05-06,179.38,185.46,179.38,184.03,000,184.03
2008-05-05,177.88,180.05,177.84,179.55,000,179.55
2008-05-02,172.33,176.23,172.32,174.68,000,174.68
2008-05-01,176.70,176.70,168.78,172.33,000,172.33
2008-04-30,172.05,177.77,172.05,176.70,000,176.70
2008-04-29,179.01,179.01,171.77,172.05,000,172.05
2008-04-28,180.65,183.30,179.01,179.01,000,179.01
2008-04-25,177.44,181.32,177.44,180.65,000,180.65
2008-04-24,184.78,184.78,177.06,177.23,000,177.23
2008-04-23,191.27,191.27,184.54,184.78,000,184.78
2008-04-22,192.61,196.18,191.31,191.55,000,191.55
2008-04-21,196.01,196.67,191.03,192.75,000,192.75
2008-04-18,200.83,201.49,194.25,196.01,000,196.01
2008-04-17,203.02,203.02,198.95,200.83,000,200.83
2008-04-16,192.48,203.18,192.48,203.08,000,203.08
2008-04-15,190.61,193.56,190.61,192.48,000,192.48
2008-04-14,190.36,192.15,189.33,190.62,000,190.62
2008-04-11,193.59,194.12,189.74,190.33,000,190.33
2008-04-10,193.96,195.77,190.23,193.95,000,193.95
2008-04-09,190.40,194.57,190.26,193.98,000,193.98
2008-04-08,192.74,192.74,189.17,190.33,000,190.33
2008-04-07,192.83,197.77,192.05,193.08,000,193.08
2008-04-04,190.01,193.32,189.80,192.83,000,192.83
2008-04-03,189.55,191.15,187.59,190.14,000,190.14
2008-04-02,182.67,189.66,182.67,189.55,000,189.55
2008-04-01,186.87,186.87,179.18,182.37,000,182.37
2008-03-31,191.41,193.15,184.49,186.87,000,186.87
2008-03-28,193.54,193.56,188.04,191.41,000,191.41
2008-03-27,196.13,196.13,191.87,193.54,000,193.54
2008-03-26,191.67,196.13,191.67,196.13,000,196.13
2008-03-25,182.77,191.54,182.77,191.54,000,191.54
2008-03-24,184.84,188.85,182.36,182.77,000,182.77
2008-03-20,190.85,190.85,180.42,184.84,000,184.84
2008-03-19,206.04,206.04,190.61,190.85,000,190.85
2008-03-18,216.25,218.06,205.04,206.07,000,206.07
2008-03-17,221.39,223.54,213.40,216.25,000,216.25
2008-03-14,217.95,223.35,216.67,221.39,000,221.39
2008-03-13,210.50,218.19,210.50,217.95,000,217.95
2008-03-12,210.01,212.84,208.78,210.50,000,210.50
2008-03-11,201.18,210.10,201.18,210.05,000,210.05
2008-03-10,208.41,208.41,200.19,200.89,000,200.89
2008-03-07,214.35,214.93,206.76,208.41,000,208.41
2008-03-06,214.81,215.54,210.67,214.35,000,214.35
2008-03-05,207.03,215.07,207.03,214.38,000,214.38
2008-03-04,213.32,215.38,203.43,206.79,000,206.79
2008-03-03,205.01,213.36,205.01,213.13,000,213.13
2008-02-29,211.02,211.02,203.62,205.01,000,205.01
2008-02-28,206.59,211.37,206.31,211.02,000,211.02
2008-02-27,200.79,208.90,200.79,206.59,000,206.59
2008-02-26,197.89,201.27,195.73,200.81,000,200.81
2008-02-25,197.23,198.38,193.03,197.89,000,197.89
2008-02-22,197.74,198.76,192.55,197.23,000,197.23
2008-02-21,196.47,202.69,196.47,197.74,000,197.74
2008-02-20,191.16,196.58,189.47,196.47,000,196.47
2008-02-19,182.24,192.01,182.24,191.25,000,191.25
2008-02-15,182.17,184.93,180.30,182.24,000,182.24
2008-02-14,183.83,185.19,181.96,182.17,000,182.17
2008-02-13,181.19,183.96,179.09,183.83,000,183.83
2008-02-12,186.68,187.87,180.75,181.19,000,181.19
2008-02-11,187.00,188.09,182.55,186.69,000,186.69
2008-02-08,180.88,187.71,180.88,187.00,000,187.00
2008-02-07,180.25,182.97,178.37,180.88,000,180.88
2008-02-06,178.32,184.98,178.32,180.25,000,180.25
2008-02-05,184.74,184.74,178.29,178.32,000,178.32
2008-02-04,188.92,189.09,183.62,184.74,000,184.74
2008-02-01,192.72,195.76,187.73,188.92,000,188.92
2008-01-31,197.06,197.06,191.56,192.72,000,192.72
2008-01-30,195.34,200.57,192.50,197.06,000,197.06
2008-01-29,196.58,198.26,194.26,195.34,000,195.34
2008-01-28,193.49,196.81,190.71,196.35,000,196.35
2008-01-25,194.98,198.95,192.71,193.49,000,193.49
2008-01-24,185.26,195.90,185.26,194.98,000,194.98
2008-01-23,190.04,190.04,177.16,185.26,000,185.26
2008-01-22,186.40,190.63,177.68,190.49,000,190.49
2008-01-18,184.81,188.69,179.82,186.40,000,186.40
2008-01-17,190.15,195.07,184.22,184.81,000,184.81
2008-01-16,199.85,199.85,187.07,190.15,000,190.15
2008-01-15,207.98,208.87,198.93,199.85,000,199.85
2008-01-14,204.94,211.94,204.94,207.99,000,207.99
2008-01-11,203.34,207.41,202.97,204.94,000,204.94
2008-01-10,199.11,204.34,196.05,203.34,000,203.34
2008-01-09,196.17,199.23,195.18,199.11,000,199.11
2008-01-08,188.88,201.06,188.88,196.17,000,196.17
2008-01-07,191.61,193.39,187.02,188.88,000,188.88
2008-01-04,193.56,193.56,189.26,191.49,000,191.49
2008-01-03,185.90,195.54,185.90,193.75,000,193.75
2008-01-02,174.27,186.09,174.27,185.90,000,185.90
2007-12-31,177.46,177.46,173.70,174.27,000,174.27
2007-12-28,172.78,177.68,172.78,177.46,000,177.46
2007-12-27,173.49,175.51,172.06,172.53,000,172.53
2007-12-26,170.05,174.74,170.05,173.57,000,173.57
2007-12-24,169.23,171.23,169.23,170.05,000,170.05
2007-12-21,162.30,169.23,162.30,168.98,000,168.98
2007-12-20,162.77,163.09,160.14,162.12,000,162.12
2007-12-19,164.29,165.20,162.25,162.76,000,162.76
2007-12-18,160.71,165.19,159.65,164.31,000,164.31
2007-12-17,168.11,168.11,160.33,160.71,000,160.71
2007-12-14,171.93,171.93,167.84,168.11,000,168.11
2007-12-13,176.45,176.45,170.01,171.93,000,171.93
2007-12-12,172.69,178.18,172.69,176.94,000,176.94
2007-12-11,178.53,181.60,172.69,172.69,000,172.69
2007-12-10,176.30,179.97,176.30,178.53,000,178.53
2007-12-07,177.42,177.71,174.30,176.28,000,176.28
2007-12-06,173.96,177.54,172.25,177.42,000,177.42
2007-12-05,174.10,175.72,172.70,173.84,000,173.84
2007-12-04,175.34,176.33,172.98,174.10,000,174.10
2007-12-03,174.48,176.85,173.46,175.30,000,175.30
2007-11-30,177.31,179.80,172.33,174.48,000,174.48
2007-11-29,178.71,180.53,175.84,177.31,000,177.31
2007-11-28,173.86,179.01,172.90,178.86,000,178.86
2007-11-27,174.10,174.14,169.89,173.67,000,173.67
2007-11-26,180.65,181.75,173.92,174.10,000,174.10
2007-11-23,173.62,180.78,173.62,180.65,000,180.65
2007-11-21,176.03,176.03,170.11,173.62,000,173.62
2007-11-20,168.78,176.39,168.78,176.38,000,176.38
2007-11-19,176.81,176.81,167.92,168.78,000,168.78
2007-11-16,173.78,177.14,173.37,176.81,000,176.81
2007-11-15,181.50,181.50,172.26,173.78,000,173.78
2007-11-14,179.46,185.28,179.46,181.50,000,181.50
2007-11-13,174.59,179.83,174.59,179.13,000,179.13
2007-11-12,189.20,189.20,173.79,174.37,000,174.37
2007-11-09,191.94,191.94,187.06,189.20,000,189.20
2007-11-08,193.21,197.87,187.01,191.94,000,191.94
2007-11-07,196.19,199.45,192.46,192.58,000,192.58
2007-11-06,189.27,196.19,189.27,196.19,000,196.19
2007-11-05,190.05,191.01,187.22,189.27,000,189.27
2007-11-02,183.98,190.56,183.52,190.56,000,190.56
2007-11-01,190.18,190.18,182.92,183.89,000,183.89
2007-10-31,183.77,190.42,183.77,190.18,000,190.18
2007-10-30,186.31,186.36,182.81,183.77,000,183.77
2007-10-29,183.34,187.35,183.34,186.86,000,186.86
2007-10-26,177.66,183.41,177.66,182.99,000,182.99
2007-10-25,176.88,178.64,176.55,177.66,000,177.66
2007-10-24,176.03,177.12,172.33,176.88,000,176.88
2007-10-23,171.22,176.21,171.22,176.03,000,176.03
2007-10-22,175.38,175.38,168.10,171.22,000,171.22
2007-10-19,178.25,178.73,174.13,175.38,000,175.38
2007-10-18,173.72,178.28,173.72,178.25,000,178.25
2007-10-17,177.27,180.09,172.75,173.72,000,173.72
2007-10-16,180.27,180.46,176.44,177.28,000,177.28
2007-10-15,178.58,182.97,178.04,180.38,000,180.38
2007-10-12,176.64,179.52,176.64,178.58,000,178.58
2007-10-11,174.08,182.52,173.36,176.41,000,176.41
2007-10-10,171.11,175.27,171.11,174.17,000,174.17
2007-10-09,167.38,171.14,167.18,171.11,000,171.11
2007-10-08,169.57,169.57,166.26,167.38,000,167.38
2007-10-05,166.85,171.60,166.83,169.81,000,169.81
2007-10-04,163.32,167.17,161.80,166.85,000,166.85
2007-10-03,166.25,166.74,163.27,163.40,000,163.40
2007-10-02,172.46,172.46,163.78,166.25,000,166.25
2007-10-01,169.24,172.55,167.83,172.46,000,172.46
2007-09-28,168.12,172.63,168.12,169.24,000,169.24
2007-09-27,165.78,168.87,165.78,168.12,000,168.12
2007-09-26,168.62,170.15,164.47,165.78,000,165.78
2007-09-25,170.55,170.55,167.24,168.50,000,168.50
2007-09-24,172.33,173.05,170.28,170.55,000,170.55
2007-09-21,173.50,174.04,170.97,172.33,000,172.33
2007-09-20,168.05,174.38,168.05,173.50,000,173.50
2007-09-19,165.31,170.26,165.31,168.05,000,168.05
2007-09-18,158.74,165.51,156.98,165.32,000,165.32
2007-09-17,158.57,161.12,157.99,158.74,000,158.74
2007-09-14,158.40,160.45,156.82,158.57,000,158.57
2007-09-13,157.08,159.07,155.69,158.40,000,158.40
2007-09-12,156.39,157.86,155.55,157.08,000,157.08
2007-09-11,152.23,156.73,152.23,156.39,000,156.39
2007-09-10,153.57,155.67,151.24,152.23,000,152.23
2007-09-07,154.40,155.55,152.31,153.57,000,153.57
2007-09-06,144.56,154.47,144.56,154.40,000,154.40
2007-09-05,145.21,145.71,143.01,144.56,000,144.56
2007-09-04,141.04,146.73,141.04,145.21,000,145.21
2007-08-31,137.67,142.24,137.67,141.06,000,141.06
2007-08-30,137.96,139.53,136.23,137.67,000,137.67
2007-08-29,133.69,138.01,133.69,137.96,000,137.96
2007-08-28,136.62,136.66,133.25,133.69,000,133.69
2007-08-27,139.46,139.48,136.56,136.62,000,136.62
2007-08-24,135.93,139.66,135.93,139.46,000,139.46
2007-08-23,137.60,139.13,135.57,135.94,000,135.94
2007-08-22,133.11,137.93,133.11,137.60,000,137.60
2007-08-21,132.49,133.46,131.32,133.11,000,133.11
2007-08-20,130.48,134.21,130.47,132.49,000,132.49
2007-08-17,126.30,133.11,126.30,130.48,000,130.48
2007-08-16,133.06,133.06,120.35,126.30,000,126.30
2007-08-15,140.81,140.81,132.53,133.06,000,133.06
2007-08-14,145.62,145.62,140.79,140.81,000,140.81
2007-08-13,147.10,147.72,145.24,145.71,000,145.71
2007-08-10,145.38,148.84,143.51,147.10,000,147.10
2007-08-09,149.02,149.02,143.70,145.38,000,145.38
2007-08-08,144.24,150.10,144.24,148.59,000,148.59
2007-08-07,143.79,144.24,140.18,144.24,000,144.24
2007-08-06,147.99,147.99,141.37,143.79,000,143.79
2007-08-03,149.94,151.28,147.99,147.99,000,147.99
2007-08-02,148.74,150.71,148.44,149.94,000,149.94
2007-08-01,151.71,151.71,146.37,148.74,000,148.74
2007-07-31,152.72,155.30,151.50,151.51,000,151.51
2007-07-30,148.29,152.90,147.84,152.72,000,152.72
2007-07-27,151.98,152.54,147.46,148.29,000,148.29
2007-07-26,157.25,157.25,149.00,151.98,000,151.98
2007-07-25,160.05,160.29,153.79,157.25,000,157.25
2007-07-24,162.57,163.87,159.39,160.05,000,160.05
2007-07-23,162.98,163.49,162.04,162.57,000,162.57
2007-07-20,163.03,163.42,161.36,162.98,000,162.98
2007-07-19,159.68,163.21,159.68,163.03,000,163.03
2007-07-18,153.92,159.68,153.52,159.68,000,159.68
2007-07-17,154.19,155.29,153.45,153.93,000,153.93
2007-07-16,156.12,156.31,152.89,154.19,000,154.19
2007-07-13,155.58,156.82,155.30,156.03,000,156.03
2007-07-12,150.63,155.61,150.63,155.58,000,155.58
2007-07-11,151.11,151.39,149.74,150.67,000,150.67
2007-07-10,152.05,153.06,150.62,151.20,000,151.20
2007-07-09,150.05,153.09,150.05,152.05,000,152.05
2007-07-06,145.44,150.61,145.44,150.05,000,150.05
2007-07-05,143.97,145.55,143.49,145.44,000,145.44
2007-07-03,144.38,144.99,143.69,143.97,000,143.97
2007-07-02,141.02,144.41,141.02,144.38,000,144.38
2007-06-29,139.88,141.66,139.88,141.02,000,141.02
2007-06-28,139.06,142.14,139.06,139.94,000,139.94
2007-06-27,137.25,139.06,135.78,139.06,000,139.06
2007-06-26,140.97,141.01,136.29,137.25,000,137.25
2007-06-25,143.71,143.73,140.76,140.97,000,140.97
2007-06-22,144.79,145.30,142.66,143.71,000,143.71
2007-06-21,143.55,144.88,141.39,144.79,000,144.79
2007-06-20,146.34,146.37,143.42,143.55,000,143.55
2007-06-19,144.68,146.85,143.79,146.35,000,146.35
2007-06-18,144.62,146.06,144.54,144.68,000,144.68
2007-06-15,142.07,144.97,142.07,144.62,000,144.62
2007-06-14,140.15,142.82,140.15,142.07,000,142.07
2007-06-13,137.98,140.42,137.95,140.13,000,140.13
2007-06-12,140.68,140.77,137.80,137.98,000,137.98
2007-06-11,144.10,144.10,144.10,144.10,000,144.10
2007-06-08,139.16,140.32,137.44,140.18,000,140.18
2007-06-07,144.09,144.09,139.01,139.42,000,139.42
2007-06-06,145.40,145.47,142.96,144.10,000,144.10
2007-06-05,147.38,147.38,144.61,145.50,000,145.50
2007-06-04,147.87,147.90,146.12,147.38,000,147.38
2007-06-01,144.08,148.07,144.08,147.87,000,147.87
2007-05-31,139.21,144.09,139.21,144.08,000,144.08
2007-05-30,139.01,139.42,137.18,139.21,000,139.21
2007-05-29,139.54,140.81,138.51,139.01,000,139.01
2007-05-25,138.44,140.29,138.11,139.60,000,139.60
2007-05-24,142.87,143.10,138.32,138.44,000,138.44
2007-05-23,140.59,144.28,140.59,142.87,000,142.87
2007-05-22,143.13,143.48,140.44,140.59,000,140.59
2007-05-21,141.87,144.13,141.42,143.05,000,143.05
2007-05-18,139.66,142.42,139.66,141.89,000,141.89
2007-05-17,140.41,140.41,138.14,139.66,000,139.66
2007-05-16,141.93,141.93,138.62,140.41,000,140.41
2007-05-15,142.80,144.52,141.87,141.98,000,141.98
2007-05-14,145.71,146.52,142.34,142.80,000,142.80
2007-05-11,143.64,146.23,143.64,145.71,000,145.71
2007-05-10,147.82,147.82,143.41,143.64,000,143.64
2007-05-09,147.64,148.91,146.89,147.82,000,147.82
2007-05-08,149.11,149.11,146.37,147.75,000,147.75
2007-05-07,148.06,150.53,148.06,149.08,000,149.08
2007-05-04,148.44,150.80,147.79,148.06,000,148.06
2007-05-03,147.01,148.96,145.77,148.44,000,148.44
2007-05-02,143.57,147.34,143.15,147.01,000,147.01
2007-05-01,144.46,144.84,142.22,143.57,000,143.57
2007-04-30,147.23,147.36,144.39,144.60,000,144.60
2007-04-27,145.99,147.58,145.97,147.22,000,147.22
2007-04-26,149.10,149.10,145.54,145.99,000,145.99
2007-04-25,147.91,149.65,147.91,149.10,000,149.10
2007-04-24,150.01,150.28,147.53,147.91,000,147.91
2007-04-23,151.01,151.84,149.75,150.01,000,150.01
2007-04-20,148.99,152.52,148.99,151.01,000,151.01
2007-04-19,153.26,153.26,148.74,148.99,000,148.99
2007-04-18,154.61,154.78,153.08,153.26,000,153.26
2007-04-17,155.34,156.04,154.21,154.62,000,154.62
2007-04-16,153.56,155.65,153.56,155.38,000,155.38
2007-04-13,150.20,153.84,150.20,153.69,000,153.69
2007-04-12,149.66,150.28,148.71,150.20,000,150.20
2007-04-11,150.93,153.17,148.73,149.66,000,149.66
2007-04-10,149.47,151.76,149.47,150.82,000,150.82
2007-04-09,149.69,151.62,148.88,149.27,000,149.27
2007-04-05,149.85,151.25,149.49,149.69,000,149.69
2007-04-04,147.26,149.90,147.26,149.85,000,149.85
2007-04-03,145.16,147.85,145.16,147.26,000,147.26
2007-04-02,142.59,145.25,142.09,145.16,000,145.16
2007-03-30,142.49,144.11,142.49,142.59,000,142.59
2007-03-29,142.92,143.88,141.46,142.49,000,142.49
2007-03-28,143.29,144.29,142.39,142.92,000,142.92
2007-03-27,145.12,145.12,143.11,143.26,000,143.26
2007-03-26,144.11,145.23,143.11,145.12,000,145.12
2007-03-23,144.26,144.40,142.69,144.11,000,144.11
2007-03-22,145.21,146.02,144.04,144.26,000,144.26
2007-03-21,141.52,145.21,141.13,145.21,000,145.21
2007-03-20,140.89,142.81,140.89,141.53,000,141.53
2007-03-19,139.34,141.40,139.32,140.74,000,140.74
2007-03-16,138.61,141.40,138.01,139.21,000,139.21
2007-03-15,135.45,139.36,135.45,138.52,000,138.52
2007-03-14,134.43,135.49,132.07,135.45,000,135.45
2007-03-13,139.54,139.89,134.34,134.43,000,134.43
2007-03-12,137.86,140.26,137.45,139.54,000,139.54
2007-03-09,138.42,139.75,137.60,137.86,000,137.86
2007-03-08,138.06,140.39,137.91,138.42,000,138.42
2007-03-07,138.69,140.21,137.66,138.06,000,138.06
2007-03-06,134.45,139.04,134.45,138.69,000,138.69
2007-03-05,137.65,137.82,133.75,134.45,000,134.45
2007-03-02,142.46,142.46,137.31,137.68,000,137.68
2007-03-01,145.55,145.55,140.82,142.46,000,142.46
2007-02-28,143.06,145.80,141.49,145.55,000,145.55
2007-02-27,153.63,153.63,141.40,143.06,000,143.06
2007-02-26,152.23,154.74,152.23,154.09,000,154.09
2007-02-23,152.43,154.38,152.03,152.23,000,152.23
2007-02-22,151.55,154.07,151.52,152.25,000,152.25
2007-02-21,145.88,152.26,145.88,151.59,000,151.59
2007-02-20,148.69,148.69,145.09,145.88,000,145.88
2007-02-16,150.87,150.87,148.77,149.01,000,149.01
2007-02-15,149.13,150.98,148.89,150.87,000,150.87
2007-02-14,148.56,150.55,147.95,149.13,000,149.13
2007-02-13,146.17,148.83,146.17,148.56,000,148.56
2007-02-12,147.26,148.54,145.03,145.86,000,145.86
2007-02-09,147.63,149.91,146.64,147.27,000,147.27
2007-02-08,144.86,147.63,143.68,147.63,000,147.63
2007-02-07,145.81,146.85,144.03,144.84,000,144.84
2007-02-06,145.16,146.42,144.62,145.82,000,145.82
2007-02-05,144.60,145.70,144.12,144.92,000,144.92
2007-02-02,147.24,147.24,143.30,144.60,000,144.60
2007-02-01,146.47,149.38,146.47,147.24,000,147.24
2007-01-31,144.06,147.27,143.75,146.17,000,146.17
2007-01-30,142.01,144.36,141.84,143.90,000,143.90
2007-01-29,144.90,144.90,141.55,141.73,000,141.73
2007-01-26,144.61,145.20,142.98,144.90,000,144.90
2007-01-25,146.83,148.83,143.77,144.61,000,144.61
2007-01-24,144.42,146.83,141.77,146.83,000,146.83
2007-01-23,137.82,144.42,137.82,144.42,000,144.42
2007-01-22,138.89,139.84,136.60,137.82,000,137.82
2007-01-19,136.65,139.55,136.65,138.89,000,138.89
2007-01-18,139.69,141.70,136.28,136.65,000,136.65
2007-01-17,138.68,140.75,138.10,139.52,000,139.52
2007-01-16,140.42,140.42,137.62,138.64,000,138.64
2007-01-12,136.65,140.69,136.65,140.42,000,140.42
2007-01-11,135.12,138.75,135.12,136.65,000,136.65
2007-01-10,136.80,136.80,133.45,135.12,000,135.12
2007-01-09,137.66,137.91,134.28,136.85,000,136.85
2007-01-08,137.60,138.25,136.00,137.68,000,137.68
2007-01-05,138.21,138.21,135.39,137.59,000,137.59
2007-01-04,142.14,142.14,138.58,138.80,000,138.80
2007-01-03,148.34,149.94,141.14,142.14,000,142.14
2006-12-29,149.08,149.25,147.04,148.34,000,148.34
2006-12-28,147.96,149.92,147.96,149.15,000,149.15
2006-12-27,144.98,148.01,144.98,147.96,000,147.96
2006-12-26,144.24,147.46,144.24,144.98,000,144.98
2006-12-22,144.29,145.65,142.80,144.24,000,144.24
2006-12-21,147.44,148.09,144.16,144.22,000,144.22
2006-12-20,150.71,150.86,147.44,147.44,000,147.44
2006-12-19,146.60,150.86,146.60,150.72,000,150.72
2006-12-18,149.13,149.23,146.35,146.59,000,146.59
2006-12-15,151.56,152.26,147.44,149.13,000,149.13
2006-12-14,150.67,151.89,149.71,151.56,000,151.56
2006-12-13,150.69,151.48,148.54,150.67,000,150.67
2006-12-12,152.32,152.32,148.57,150.69,000,150.69
2006-12-11,151.24,153.73,151.24,152.65,000,152.65
2006-12-08,154.55,155.98,150.70,151.24,000,151.24
2006-12-07,153.66,155.86,151.22,154.55,000,154.55
2006-12-06,156.56,156.93,153.66,153.66,000,153.66
2006-12-05,158.67,159.53,155.09,156.56,000,156.56
2006-12-04,156.41,158.87,155.63,158.70,000,158.70
2006-12-01,158.59,158.79,155.47,156.48,000,156.48
2006-11-30,153.26,158.92,153.26,158.59,000,158.59
2006-11-29,152.80,153.30,151.54,153.26,000,153.26
2006-11-28,151.45,152.80,150.52,152.80,000,152.80
2006-11-27,150.13,152.74,150.13,151.49,000,151.49
2006-11-24,146.26,151.93,146.26,150.10,000,150.10
2006-11-22,145.26,148.94,145.15,146.26,000,146.26
2006-11-21,139.22,145.51,139.22,145.26,000,145.26
2006-11-20,139.67,142.80,138.83,139.22,000,139.22
2006-11-17,139.47,140.81,137.16,139.67,000,139.67
2006-11-16,145.34,146.16,139.47,139.47,000,139.47
2006-11-15,144.45,146.30,141.42,145.35,000,145.35
2006-11-14,145.92,147.89,143.80,144.47,000,144.47
2006-11-13,146.07,146.07,142.22,145.92,000,145.92
2006-11-10,149.74,149.74,144.85,146.07,000,146.07
2006-11-09,142.67,149.99,142.67,149.74,000,149.74
2006-11-08,143.75,144.62,141.59,142.67,000,142.67
2006-11-07,143.46,145.58,142.96,143.75,000,143.75
2006-11-06,145.31,147.00,143.42,143.46,000,143.46
2006-11-03,143.38,146.28,143.38,145.31,000,145.31
2006-11-02,142.48,145.42,141.83,143.38,000,143.38
2006-11-01,142.80,146.18,141.27,142.48,000,142.48
2006-10-31,138.79,143.00,138.77,142.80,000,142.80
2006-10-30,137.73,141.04,137.73,138.73,000,138.73
2006-10-27,138.47,140.50,137.71,137.73,000,137.73
2006-10-26,138.89,140.13,137.25,138.47,000,138.47
2006-10-25,134.25,139.13,133.35,138.89,000,138.89
2006-10-24,133.71,135.76,131.19,134.25,000,134.25
2006-10-23,132.32,133.71,129.81,133.71,000,133.71
2006-10-20,135.36,135.50,132.32,132.32,000,132.32
2006-10-19,130.19,135.36,130.19,135.36,000,135.36
2006-10-18,132.96,133.67,129.86,130.40,000,130.40
2006-10-17,133.95,133.95,130.16,132.97,000,132.97
2006-10-16,132.38,133.95,131.04,133.95,000,133.95
2006-10-13,128.46,132.64,128.46,132.38,000,132.38
2006-10-12,125.17,128.54,124.23,128.46,000,128.46
2006-10-11,128.05,128.49,125.05,125.24,000,125.24
2006-10-10,126.42,129.17,125.25,128.05,000,128.05
2006-10-09,127.53,129.60,126.15,126.42,000,126.42
2006-10-06,128.27,129.53,125.24,127.36,000,127.36
2006-10-05,125.09,129.30,125.02,128.27,000,128.27
2006-10-04,123.10,125.09,119.67,125.09,000,125.09
2006-10-03,132.04,132.04,123.09,123.10,000,123.10
2006-10-02,131.28,134.63,131.28,132.04,000,132.04
2006-09-29,132.86,133.37,130.41,131.25,000,131.25
2006-09-28,133.89,135.37,132.80,132.86,000,132.86
2006-09-27,131.31,134.01,129.60,133.89,000,133.89
2006-09-26,126.97,131.31,126.97,131.31,000,131.31
2006-09-25,128.10,128.10,123.75,126.97,000,126.97
2006-09-22,127.11,130.04,127.11,128.10,000,128.10
2006-09-21,126.20,128.77,125.46,127.11,000,127.11
2006-09-20,127.09,129.57,126.18,126.20,000,126.20
2006-09-19,133.18,133.18,127.20,127.78,000,127.78
2006-09-18,128.88,133.51,128.88,133.18,000,133.18
2006-09-15,128.33,130.36,126.29,129.62,000,129.62
2006-09-14,133.86,134.92,127.66,128.33,000,128.33
2006-09-13,133.48,135.70,133.35,133.86,000,133.86
2006-09-12,134.54,137.07,132.01,133.48,000,133.48
2006-09-11,146.50,146.50,134.63,134.72,000,134.72
2006-09-08,150.88,150.88,146.33,146.50,000,146.50
2006-09-07,156.68,156.68,150.88,150.88,000,150.88
2006-09-06,157.42,159.71,155.93,156.68,000,156.68
2006-09-05,152.00,157.64,152.00,157.42,000,157.42
2006-09-01,150.96,152.97,148.90,152.02,000,152.02
2006-08-31,146.65,151.26,146.65,150.96,000,150.96
2006-08-30,145.68,147.31,144.94,146.51,000,146.51
2006-08-29,145.22,145.83,142.50,145.68,000,145.68
2006-08-28,148.26,148.26,144.88,145.22,000,145.22
2006-08-25,147.22,149.79,147.22,148.26,000,148.26
2006-08-24,149.80,150.93,146.75,147.22,000,147.22
2006-08-23,150.29,152.92,149.33,149.80,000,149.80
2006-08-22,149.64,150.30,147.26,150.29,000,150.29
2006-08-21,141.71,149.64,141.71,149.64,000,149.64
2006-08-18,141.79,142.27,138.75,141.71,000,141.71
2006-08-17,145.16,145.25,140.88,141.79,000,141.79
2006-08-16,142.72,146.59,142.72,145.16,000,145.16
2006-08-15,140.72,143.56,140.72,142.72,000,142.72
2006-08-14,143.05,143.80,140.55,140.72,000,140.72
2006-08-11,146.93,148.92,143.05,143.05,000,143.05
2006-08-10,149.29,149.29,144.81,146.93,000,146.93
2006-08-09,145.77,150.85,145.77,149.29,000,149.29
2006-08-08,147.49,148.41,145.00,145.77,000,145.77
2006-08-07,145.61,148.75,145.61,147.49,000,147.49
2006-08-04,146.56,150.16,145.48,145.61,000,145.61
2006-08-03,150.05,150.05,145.37,146.56,000,146.56
2006-08-02,147.03,150.19,146.31,150.05,000,150.05
2006-08-01,143.27,147.03,141.34,147.03,000,147.03
2006-07-31,143.27,143.86,141.44,143.14,000,143.14
2006-07-28,138.39,143.29,138.39,143.27,000,143.27
2006-07-27,143.06,145.99,137.92,138.39,000,138.39
2006-07-26,141.12,143.11,138.26,143.06,000,143.06
2006-07-25,137.44,141.33,135.70,141.12,000,141.12
2006-07-24,134.32,137.98,131.35,137.44,000,137.44
2006-07-21,139.42,140.73,134.32,134.32,000,134.32
2006-07-20,146.21,146.21,139.42,139.42,000,139.42
2006-07-19,140.34,146.41,140.28,146.21,000,146.21
2006-07-18,141.86,143.97,137.86,140.35,000,140.35
2006-07-17,147.02,147.02,141.66,141.86,000,141.86
2006-07-14,144.83,147.92,144.56,147.02,000,147.02
2006-07-13,149.73,149.95,144.62,144.83,000,144.83
2006-07-12,151.20,153.63,149.28,149.73,000,149.73
2006-07-11,147.16,151.20,147.16,151.20,000,151.20
2006-07-10,147.41,148.89,145.03,147.16,000,147.16
2006-07-07,150.79,151.27,147.33,147.41,000,147.41
2006-07-06,148.51,151.71,147.59,150.79,000,150.79
2006-07-05,153.09,153.50,147.05,148.51,000,148.51
2006-07-03,146.93,153.09,146.93,153.09,000,153.09
2006-06-30,143.44,147.61,143.44,146.93,000,146.93
2006-06-29,133.19,143.51,133.19,143.44,000,143.44
2006-06-28,133.46,135.32,131.71,133.19,000,133.19
2006-06-27,137.28,139.01,133.46,133.46,000,133.46
2006-06-26,135.75,137.88,135.22,137.28,000,137.28
2006-06-23,132.99,136.84,130.68,135.75,000,135.75
2006-06-22,133.74,134.95,130.96,132.99,000,132.99
2006-06-21,126.83,134.05,126.83,133.74,000,133.74
2006-06-20,123.60,128.36,123.60,126.84,000,126.84
2006-06-19,127.83,127.83,123.59,123.60,000,123.60
2006-06-16,129.51,129.56,126.50,127.83,000,127.83
2006-06-15,122.04,129.66,122.04,129.51,000,129.51
2006-06-14,119.15,124.06,119.01,122.04,000,122.04
2006-06-13,124.44,124.44,117.88,119.15,000,119.15
2006-06-12,129.18,131.65,124.59,124.60,000,124.60
2006-06-09,129.76,133.44,128.17,129.18,000,129.18
2006-06-08,133.28,133.28,123.31,129.76,000,129.76
2006-06-07,137.81,138.81,133.02,133.28,000,133.28
2006-06-06,142.37,142.37,136.82,137.81,000,137.81
2006-06-05,146.92,148.95,142.28,142.39,000,142.39
2006-06-02,144.32,147.73,144.32,146.92,000,146.92
2006-06-01,144.97,144.97,139.13,144.32,000,144.32
2006-05-31,142.61,146.77,142.61,144.97,000,144.97
2006-05-30,144.50,148.52,142.56,142.61,000,142.61
2006-05-26,144.07,145.32,141.57,144.50,000,144.50
2006-05-25,136.71,144.12,136.71,144.12,000,144.12
2006-05-24,143.23,143.23,134.03,136.71,000,136.71
2006-05-23,139.22,147.77,139.22,143.23,000,143.23
2006-05-22,141.18,141.18,133.50,139.22,000,139.22
2006-05-19,141.80,141.80,134.33,141.18,000,141.18
2006-05-18,143.68,147.20,141.23,141.80,000,141.80
2006-05-17,149.23,154.14,142.98,143.68,000,143.68
2006-05-16,150.40,153.26,144.55,149.24,000,149.24
2006-05-15,162.05,162.05,149.03,150.40,000,150.40
2006-05-12,168.84,170.55,159.59,162.05,000,162.05
2006-05-11,172.11,175.05,168.53,168.84,000,168.84
2006-05-10,170.93,172.19,169.06,172.11,000,172.11
2006-05-09,163.05,171.00,163.05,170.93,000,170.93
2006-05-08,164.41,164.41,159.79,163.05,000,163.05
2006-05-05,165.51,166.84,163.15,164.41,000,164.41
2006-05-04,162.45,166.46,160.24,165.51,000,165.51
2006-05-03,164.23,165.47,159.27,162.45,000,162.45
2006-05-02,161.08,164.30,159.86,164.23,000,164.23
2006-05-01,160.23,163.49,160.23,161.08,000,161.08
2006-04-28,152.94,160.41,152.94,160.23,000,160.23
2006-04-27,159.60,159.60,152.76,152.94,000,152.94
2006-04-26,156.18,160.20,156.18,159.60,000,159.60
2006-04-25,154.88,158.62,154.83,156.18,000,156.18
2006-04-24,155.83,156.47,152.03,154.88,000,154.88
2006-04-21,150.50,156.88,150.50,155.83,000,155.83
2006-04-20,161.12,161.12,150.50,150.50,000,150.50
2006-04-19,155.35,161.12,154.27,161.12,000,161.12
2006-04-18,152.41,155.43,152.41,155.36,000,155.36
2006-04-17,146.40,152.50,146.40,152.41,000,152.41
2006-04-13,145.28,146.40,142.58,146.40,000,146.40
2006-04-12,141.60,145.77,141.60,145.28,000,145.28
2006-04-11,145.33,148.40,141.62,141.67,000,141.67
2006-04-10,145.86,148.65,144.56,145.33,000,145.33
2006-04-07,149.61,149.61,145.12,145.86,000,145.86
2006-04-06,147.63,149.64,146.52,149.61,000,149.61
2006-04-05,144.87,148.05,144.78,147.63,000,147.63
2006-04-04,143.88,145.27,142.95,144.87,000,144.87
2006-04-03,145.75,146.76,143.75,143.88,000,143.88
2006-03-31,143.50,143.50,140.35,142.35,000,142.35
2006-03-30,138.63,144.73,138.63,143.50,000,143.50
2006-03-29,133.29,138.63,133.29,138.63,000,138.63
2006-03-28,136.86,137.47,133.29,133.29,000,133.29
2006-03-27,132.39,137.91,132.39,136.86,000,136.86
2006-03-24,128.07,132.71,128.07,132.39,000,132.39
2006-03-23,125.69,128.07,124.87,128.07,000,128.07
2006-03-22,125.28,126.76,125.10,125.69,000,125.69
2006-03-21,127.66,127.89,124.62,125.29,000,125.29
2006-03-20,128.53,130.17,127.65,127.66,000,127.66
2006-03-17,128.03,129.33,127.83,128.53,000,128.53
2006-03-16,128.91,129.78,126.88,128.03,000,128.03
2006-03-15,126.59,129.21,126.59,128.98,000,128.98
2006-03-14,123.89,126.93,123.33,126.59,000,126.59
2006-03-13,123.08,124.95,122.13,123.89,000,123.89
2006-03-10,120.63,123.54,117.58,123.08,000,123.08
2006-03-09,122.47,125.92,120.34,120.63,000,120.63
2006-03-08,125.48,125.48,120.00,122.47,000,122.47
2006-03-07,129.37,129.37,124.44,125.48,000,125.48
2006-03-06,133.51,133.65,127.44,129.37,000,129.37
2006-03-03,135.35,135.35,133.00,133.51,000,133.51
2006-03-02,131.05,136.23,129.97,135.35,000,135.35
2006-03-01,128.25,131.68,128.25,131.05,000,131.05
2006-02-28,130.15,130.63,127.66,128.25,000,128.25
2006-02-27,134.29,134.29,130.04,130.16,000,130.16
2006-02-24,131.09,134.29,131.09,134.29,000,134.29
2006-02-23,135.49,135.63,131.03,131.09,000,131.09
2006-02-22,134.10,135.53,133.00,135.49,000,135.49
2006-02-21,132.48,135.77,132.48,134.10,000,134.10
2006-02-17,130.38,134.85,130.38,132.48,000,132.48
2006-02-16,127.47,131.10,126.72,130.38,000,130.38
2006-02-15,130.61,132.37,126.57,127.47,000,127.47
2006-02-14,127.60,131.39,127.16,130.66,000,130.66
2006-02-13,131.59,131.59,126.46,127.60,000,127.60
2006-02-10,136.28,136.45,129.68,131.59,000,131.59
2006-02-09,133.94,139.05,133.94,136.28,000,136.28
2006-02-08,134.25,136.29,131.87,133.94,000,133.94
2006-02-07,145.33,145.33,133.94,134.25,000,134.25
2006-02-06,141.14,145.33,141.13,145.33,000,145.33
2006-02-03,145.17,145.17,140.47,141.14,000,141.14
2006-02-02,146.78,148.09,143.51,145.17,000,145.17
2006-02-01,146.83,148.14,143.49,146.78,000,146.78
2006-01-31,141.92,149.40,141.82,146.83,000,146.83
2006-01-30,138.93,141.92,138.93,141.92,000,141.92
2006-01-27,138.38,140.93,137.87,138.93,000,138.93
2006-01-26,136.30,138.40,134.70,138.38,000,138.38
2006-01-25,133.33,137.49,133.33,136.30,000,136.30
2006-01-24,133.59,133.94,130.78,133.33,000,133.33
2006-01-23,132.56,133.63,130.98,133.59,000,133.59
2006-01-20,133.53,136.14,131.54,132.56,000,132.56
2006-01-19,128.73,134.05,128.73,133.53,000,133.53
2006-01-18,133.40,133.40,128.53,128.73,000,128.73
2006-01-17,133.27,135.78,132.81,133.40,000,133.40
2006-01-13,129.52,133.27,129.52,133.27,000,133.27
2006-01-12,130.94,131.28,128.43,129.52,000,129.52
2006-01-11,131.02,132.03,129.92,131.00,000,131.00
2006-01-10,131.17,131.89,128.44,131.02,000,131.02
2006-01-09,131.98,133.17,130.57,131.17,000,131.17
2006-01-06,127.44,132.18,127.44,131.98,000,131.98
2006-01-05,130.04,130.04,125.95,127.44,000,127.44
2006-01-04,128.26,130.04,127.20,130.04,000,130.04
2006-01-03,119.62,128.36,119.62,128.26,000,128.26
2005-12-30,121.00,121.00,119.33,119.62,000,119.62
2005-12-29,118.99,121.04,118.33,121.00,000,121.00
2005-12-28,115.94,118.99,115.94,118.99,000,118.99
2005-12-27,116.41,118.02,115.84,115.94,000,115.94
2005-12-23,116.61,117.69,116.34,116.41,000,116.41
2005-12-22,113.56,116.62,113.56,116.61,000,116.61
2005-12-21,110.66,113.56,110.04,113.56,000,113.56
2005-12-20,112.27,113.26,109.80,110.66,000,110.66
2005-12-19,113.17,115.44,112.27,112.27,000,112.27
2005-12-16,111.32,113.28,111.32,113.17,000,113.17
2005-12-15,110.32,112.20,110.21,111.32,000,111.32
2005-12-14,113.11,113.11,110.08,110.32,000,110.32
2005-12-13,113.20,113.78,111.45,113.11,000,113.11
2005-12-12,113.46,117.38,112.85,113.29,000,113.29
2005-12-09,114.19,116.20,113.08,113.46,000,113.46
2005-12-08,112.10,114.60,112.10,114.19,000,114.19
2005-12-07,110.07,113.26,110.07,112.11,000,112.11
2005-12-06,106.81,110.42,106.02,110.07,000,110.07
2005-12-05,106.30,107.51,105.72,106.81,000,106.81
2005-12-02,108.29,108.38,105.93,106.30,000,106.30
2005-12-01,104.55,108.68,104.55,108.29,000,108.29
2005-11-30,107.49,107.49,104.42,104.55,000,104.55
2005-11-29,108.40,108.40,106.63,107.49,000,107.49
2005-11-28,109.13,109.74,108.21,108.40,000,108.40
2005-11-25,106.66,109.39,106.66,109.16,000,109.16
2005-11-23,109.12,109.12,106.66,106.66,000,106.66
2005-11-22,108.15,109.19,106.72,109.12,000,109.12
2005-11-21,105.20,108.15,105.20,108.15,000,108.15
2005-11-18,106.13,106.40,104.00,105.20,000,105.20
2005-11-17,104.57,106.84,104.57,106.13,000,106.13
2005-11-16,98.49,104.57,98.49,104.57,000,104.57
2005-11-15,100.44,101.03,98.48,98.49,000,98.49
2005-11-14,101.52,101.52,99.91,100.44,000,100.44
2005-11-11,98.35,101.52,98.09,101.52,000,101.52
2005-11-10,99.31,100.31,97.88,98.35,000,98.35
2005-11-09,96.37,99.33,96.37,99.31,000,99.31
2005-11-08,96.55,97.16,96.14,96.38,000,96.38
2005-11-07,96.44,97.25,96.22,96.55,000,96.55
2005-11-04,97.03,97.78,95.53,96.44,000,96.44
2005-11-03,98.81,99.42,96.69,97.03,000,97.03
2005-11-02,96.52,98.90,96.52,98.81,000,98.81
2005-11-01,97.14,97.39,95.83,96.52,000,96.52
2005-10-31,96.26,99.32,95.97,97.14,000,97.14
2005-10-28,95.03,96.28,93.93,96.26,000,96.26
2005-10-27,95.00,97.32,94.52,95.03,000,95.03
2005-10-26,97.76,99.86,94.97,95.00,000,95.00
2005-10-25,95.94,99.44,95.94,97.76,000,97.76
2005-10-24,94.46,96.51,94.26,95.94,000,95.94
2005-10-21,91.61,94.85,91.60,94.46,000,94.46
2005-10-20,94.86,95.81,90.77,91.61,000,91.61
2005-10-19,97.00,97.00,93.43,94.86,000,94.86
2005-10-18,99.21,99.52,96.94,97.00,000,97.00
2005-10-17,96.86,99.49,96.86,99.21,000,99.21
2005-10-14,97.76,97.76,95.03,96.86,000,96.86
2005-10-13,99.11,99.11,95.32,97.76,000,97.76
2005-10-12,101.73,103.01,98.76,99.11,000,99.11
2005-10-11,102.06,103.20,101.41,101.73,000,101.73
2005-10-10,102.18,103.53,101.24,102.06,000,102.06
2005-10-07,99.18,102.30,98.93,102.18,000,102.18
2005-10-06,96.51,100.57,96.51,99.18,000,99.18
2005-10-05,99.57,99.57,96.51,96.51,000,96.51
2005-10-04,101.56,102.12,99.57,99.57,000,99.57
2005-10-03,102.38,102.38,100.03,101.56,000,101.56
2005-09-30,103.71,104.45,102.32,102.38,000,102.38
2005-09-29,101.37,103.82,101.37,103.71,000,103.71
2005-09-28,98.94,101.52,98.43,101.37,000,101.37
2005-09-27,100.69,100.69,97.66,98.94,000,98.94
2005-09-26,98.80,102.20,96.36,100.69,000,100.69
2005-09-23,99.67,99.67,96.79,98.80,000,98.80
2005-09-22,101.15,101.44,98.23,99.67,000,99.67
2005-09-21,97.43,101.15,97.43,101.15,000,101.15
2005-09-20,99.54,100.70,97.21,97.43,000,97.43
2005-09-19,100.48,103.03,99.24,99.54,000,99.54
2005-09-16,96.36,100.48,96.36,100.48,000,100.48
2005-09-15,94.94,96.90,94.94,96.36,000,96.36
2005-09-14,90.89,94.95,90.89,94.95,000,94.95
2005-09-13,92.70,92.71,90.81,90.89,000,90.89
2005-09-12,92.91,92.91,91.53,92.79,000,92.79
2005-09-09,90.33,93.39,90.33,92.91,000,92.91
2005-09-08,88.65,90.77,88.65,90.33,000,90.33
2005-09-07,88.76,89.42,88.33,88.65,000,88.65
2005-09-06,89.17,89.53,88.26,88.76,000,88.76
2005-09-02,89.43,90.17,88.89,89.17,000,89.17
2005-09-01,86.02,89.56,86.02,89.45,000,89.45
2005-08-31,83.50,86.02,83.50,86.02,000,86.02
2005-08-30,84.87,84.87,83.17,83.50,000,83.50
2005-08-29,84.26,85.90,84.26,84.87,000,84.87
2005-08-26,84.46,85.13,83.97,84.26,000,84.26
2005-08-25,84.04,85.35,84.03,84.46,000,84.46
2005-08-24,85.92,86.53,83.99,84.04,000,84.04
2005-08-23,86.79,87.65,85.98,85.99,000,85.99
2005-08-22,86.65,88.18,86.35,86.79,000,86.79
2005-08-19,86.29,87.03,86.07,86.65,000,86.65
2005-08-18,86.56,87.18,85.62,86.29,000,86.29
2005-08-17,89.33,89.33,86.49,86.56,000,86.56
2005-08-16,89.19,90.55,89.02,89.33,000,89.33
2005-08-15,90.23,90.23,88.73,89.19,000,89.19
2005-08-12,89.75,90.70,88.87,90.23,000,90.23
2005-08-11,85.95,89.94,85.95,89.75,000,89.75
2005-08-10,84.54,86.39,84.54,85.95,000,85.95
2005-08-09,84.42,84.71,83.42,84.54,000,84.54
2005-08-08,85.51,86.19,84.28,84.42,000,84.42
2005-08-05,86.28,86.28,84.53,85.51,000,85.51
2005-08-04,86.22,87.59,85.93,86.28,000,86.28
2005-08-03,82.53,86.71,82.53,86.22,000,86.22
2005-08-02,81.41,82.94,81.16,82.53,000,82.53
2005-08-01,81.23,82.16,81.23,81.41,000,81.41
2005-07-29,81.59,82.43,81.20,81.23,000,81.23
2005-07-28,81.85,82.13,80.81,81.59,000,81.59
2005-07-27,81.82,82.27,81.34,81.85,000,81.85
2005-07-26,82.80,82.80,81.22,81.82,000,81.82
2005-07-25,83.89,83.96,82.69,82.80,000,82.80
2005-07-22,83.79,83.99,83.44,83.89,000,83.89
2005-07-21,81.47,83.93,81.44,83.79,176400,83.79
2005-07-20,80.86,81.91,80.86,81.47,000,81.47
2005-07-19,80.58,80.98,79.86,80.86,000,80.86
2005-07-18,80.89,81.44,80.56,80.58,000,80.58
2005-07-15,82.03,82.04,80.64,80.90,000,80.90
2005-07-14,84.48,84.82,81.97,82.03,000,82.03
2005-07-13,84.70,84.70,83.78,84.48,000,84.48
2005-07-12,84.59,85.55,84.14,84.70,000,84.70
2005-07-11,82.68,84.88,82.68,84.59,000,84.59
2005-07-08,82.83,83.86,82.44,82.68,000,82.68
2005-07-07,82.09,83.16,82.09,82.83,000,82.83
2005-07-06,81.20,82.92,81.20,82.09,176400,82.09
2005-07-05,83.54,83.54,81.03,81.20,176400,81.20
2005-07-01,83.28,83.75,81.11,83.54,000,83.54
2005-06-30,84.20,84.88,82.90,83.28,000,83.28
2005-06-29,80.94,84.20,80.94,84.20,000,84.20
2005-06-28,81.54,81.54,80.43,80.94,000,80.94
2005-06-27,82.42,82.42,81.52,81.54,000,81.54
2005-06-24,81.66,82.98,81.54,82.42,000,82.42
2005-06-23,81.06,82.89,81.06,81.66,000,81.66
2005-06-22,81.67,81.67,80.54,81.06,000,81.06
2005-06-21,81.12,82.26,80.16,81.67,000,81.67
2005-06-20,82.54,83.10,80.96,81.12,000,81.12
2005-06-17,82.30,83.54,82.30,82.54,000,82.54
2005-06-16,79.49,82.57,79.49,82.30,000,82.30
2005-06-15,78.33,79.78,78.33,79.49,000,79.49
2005-06-14,79.63,79.63,78.01,78.33,000,78.33
2005-06-13,78.73,79.98,78.48,79.64,000,79.64
2005-06-10,75.66,78.89,75.20,78.73,000,78.73
2005-06-09,75.73,75.73,74.60,75.66,000,75.66
2005-06-08,75.82,77.14,75.35,75.73,000,75.73
2005-06-07,77.43,77.44,75.81,75.82,000,75.82
2005-06-06,78.19,79.35,77.37,77.43,000,77.43
2005-06-03,77.42,78.93,77.42,78.19,000,78.19
2005-06-02,77.52,79.81,77.23,77.42,000,77.42
2005-06-01,75.80,77.90,75.59,77.52,000,77.52
2005-05-31,76.07,76.13,74.13,75.80,000,75.80
2005-05-27,73.06,76.17,73.06,76.07,000,76.07
2005-05-26,74.05,74.05,73.08,73.08,000,73.08
2005-05-25,74.10,74.33,73.27,74.08,000,74.08
2005-05-24,72.12,74.10,72.12,74.10,000,74.10
2005-05-23,70.77,72.42,70.77,72.12,000,72.12
2005-05-20,71.30,71.30,70.14,70.77,000,70.77
2005-05-19,71.76,71.91,70.36,71.30,000,71.30
2005-05-18,70.17,72.40,70.17,71.76,000,71.76
2005-05-17,68.39,70.37,68.39,70.17,176400,70.17
2005-05-16,68.72,69.11,67.85,68.39,176400,68.39
2005-05-13,70.43,70.53,68.58,68.72,176400,68.72
2005-05-12,73.22,73.22,69.96,70.43,000,70.43
2005-05-11,74.05,74.08,72.92,73.22,000,73.22
2005-05-10,75.84,76.15,73.84,74.06,000,74.06
2005-05-09,75.63,75.85,75.25,75.84,000,75.84
2005-05-06,75.57,75.63,74.16,75.63,000,75.63
2005-05-05,75.82,75.99,75.16,75.57,000,75.57
2005-05-04,74.04,75.85,74.04,75.82,000,75.82
2005-05-03,73.06,74.19,72.50,74.04,000,74.04
2005-05-02,72.87,73.06,72.00,73.06,000,73.06
2005-04-29,72.00,73.59,71.97,72.87,000,72.87
2005-04-28,73.12,73.12,71.79,72.00,000,72.00
2005-04-27,75.69,75.69,72.63,73.12,000,73.12
2005-04-26,77.11,77.73,75.64,75.69,000,75.69
2005-04-25,76.90,77.11,75.53,77.11,000,77.11
2005-04-22,77.70,78.67,76.87,76.90,000,76.90
2005-04-21,78.54,78.93,77.37,77.70,000,77.70
2005-04-20,79.12,80.02,78.19,78.54,000,78.54
2005-04-19,76.38,79.12,76.38,79.12,000,79.12
2005-04-18,74.87,76.62,74.80,76.38,000,76.38
2005-04-15,75.63,76.77,74.72,74.87,176300,74.87
2005-04-14,78.47,78.47,75.45,75.63,000,75.63
2005-04-13,80.41,80.42,78.41,78.48,000,78.48
2005-04-12,81.02,81.02,79.34,80.46,176400,80.46
2005-04-11,81.48,82.16,80.71,81.02,176400,81.02
2005-04-08,81.67,82.24,81.08,81.48,176400,81.48
2005-04-07,81.82,82.69,81.56,81.67,000,81.67
2005-04-06,81.18,82.01,80.91,81.82,000,81.82
2005-04-05,80.87,81.73,80.87,81.18,000,81.18
2005-04-04,82.66,82.66,80.68,80.87,000,80.87
2005-04-01,82.34,82.89,81.41,82.66,000,82.66
2005-03-31,81.72,83.10,81.72,82.34,000,82.34
2005-03-30,80.50,81.72,80.42,81.72,000,81.72
2005-03-29,81.10,81.93,80.35,80.50,000,80.50
2005-03-28,81.57,82.21,81.10,81.10,000,81.10
2005-03-24,82.66,83.03,81.48,81.57,176400,81.57
2005-03-23,84.32,84.33,82.66,82.66,000,82.66
2005-03-22,86.09,87.29,84.26,84.32,000,84.32
2005-03-21,88.46,88.46,85.93,86.09,000,86.09
2005-03-18,89.86,89.86,88.40,88.46,176400,88.46
2005-03-17,89.62,89.86,88.52,89.86,000,89.86
2005-03-16,88.53,90.11,88.53,89.62,170000,89.62
2005-03-15,88.84,89.53,88.40,88.53,173200,88.53
2005-03-14,89.88,89.88,88.19,88.84,176400,88.84
2005-03-11,90.01,90.59,89.75,89.88,176000,89.88
2005-03-10,90.86,91.05,88.94,90.00,176400,90.00
2005-03-09,90.35,91.74,90.29,90.87,174100,90.87
2005-03-08,87.26,90.62,87.26,90.37,000,90.37
2005-03-07,87.84,88.10,86.99,87.26,172300,87.26
2005-03-04,85.36,88.08,85.36,87.84,176300,87.84
2005-03-03,86.37,86.44,85.14,85.36,175900,85.36
2005-03-02,85.28,86.47,84.49,86.38,176200,86.38
2005-03-01,87.30,87.30,85.27,85.28,170000,85.28
2005-02-28,87.50,88.13,87.19,87.32,169900,87.32
2005-02-25,87.29,88.20,86.59,87.50,174200,87.50
2005-02-24,88.39,88.62,86.36,87.29,169900,87.29
2005-02-23,88.91,88.91,87.02,88.39,169700,88.39
2005-02-22,85.47,88.94,85.47,88.94,171700,88.94
2005-02-18,85.62,85.88,85.10,85.47,173600,85.47
2005-02-17,84.37,85.62,84.35,85.62,172600,85.62
2005-02-16,84.58,84.75,83.18,84.37,173400,84.37
2005-02-15,85.55,85.64,84.51,84.64,175700,84.64
2005-02-14,85.02,85.84,85.02,85.55,176400,85.55
2005-02-11,83.62,85.82,83.62,85.02,171900,85.02
2005-02-10,80.22,83.62,80.22,83.62,176400,83.62
2005-02-09,78.78,80.31,78.44,80.22,171700,80.22
2005-02-08,78.66,79.33,77.88,78.78,176300,78.78
2005-02-07,81.02,81.05,78.59,78.66,176400,78.66
2005-02-04,81.16,81.19,79.93,81.02,174100,81.02
2005-02-03,82.67,82.67,80.79,81.16,174900,81.16
2005-02-02,81.93,82.86,81.82,82.67,176000,82.67
2005-02-01,81.47,81.95,81.20,81.93,176400,81.93
2005-01-31,81.70,81.72,81.03,81.47,171600,81.47
2005-01-28,82.26,82.60,81.52,81.70,176200,81.70
2005-01-27,82.65,82.65,81.47,82.26,000,82.26
2005-01-26,81.94,83.17,81.94,82.65,000,82.65
2005-01-25,84.58,84.58,81.84,81.94,000,81.94
2005-01-24,85.50,85.97,84.40,84.58,000,84.58
2005-01-21,83.31,85.58,83.31,85.50,000,85.50
2005-01-20,83.53,83.53,82.73,83.31,000,83.31
2005-01-19,83.78,84.33,83.06,83.53,000,83.53
2005-01-18,82.88,84.09,82.34,83.78,000,83.78
2005-01-14,83.79,83.79,82.62,82.88,000,82.88
2005-01-13,84.53,84.53,82.90,83.79,000,83.79
2005-01-12,84.50,85.91,84.32,84.53,000,84.53
2005-01-11,83.79,84.94,83.56,84.56,000,84.56
2005-01-10,82.88,84.25,82.85,83.79,000,83.79
2005-01-07,82.48,84.36,82.42,82.88,000,82.88
2005-01-06,82.71,83.31,82.00,82.48,000,82.48
2005-01-05,83.08,84.07,82.64,82.71,000,82.71
2005-01-04,84.86,85.02,82.77,83.08,000,83.08
2005-01-03,88.24,88.24,84.83,84.86,000,84.86
2004-12-31,87.69,88.66,87.69,88.24,000,88.24
2004-12-30,87.91,88.61,87.47,87.69,000,87.69
2004-12-29,88.32,88.32,86.96,87.91,000,87.91
2004-12-28,89.12,89.12,88.04,88.32,000,88.32
2004-12-27,88.27,89.39,88.27,89.12,000,89.12
2004-12-23,88.06,89.22,88.06,88.27,000,88.27
2004-12-22,88.52,88.70,87.83,88.06,000,88.06
2004-12-21,87.54,88.62,87.54,88.52,000,88.52
2004-12-20,87.62,87.62,87.41,87.54,000,87.54
2004-12-17,87.26,88.78,87.21,87.62,000,87.62
2004-12-16,89.76,89.76,87.23,87.26,000,87.26
2004-12-15,88.83,91.16,88.83,89.82,000,89.82
2004-12-14,89.43,89.43,87.88,88.83,000,88.83
2004-12-13,88.13,90.15,88.13,89.43,000,89.43
2004-12-10,88.98,89.79,88.13,88.13,000,88.13
2004-12-09,88.60,89.50,87.51,88.98,000,88.98
2004-12-08,89.91,89.91,85.85,88.60,000,88.60
2004-12-07,92.12,92.12,89.90,89.91,000,89.91
2004-12-06,93.39,93.39,91.14,92.12,000,92.12
2004-12-03,93.51,94.94,92.50,93.39,000,93.39
2004-12-02,96.70,97.20,92.88,93.51,000,93.51
2004-12-01,96.76,97.88,96.66,96.70,000,96.70
2004-11-30,99.38,99.38,96.22,96.76,000,96.76
2004-11-29,99.59,100.24,99.03,99.38,000,99.38
2004-11-26,97.00,99.79,97.00,99.59,000,99.59
2004-11-24,97.32,98.20,96.82,97.05,000,97.05
2004-11-23,99.74,99.74,97.32,97.32,000,97.32
2004-11-22,99.33,99.82,99.05,99.74,000,99.74
2004-11-19,98.20,99.80,98.20,99.33,000,99.33
2004-11-18,100.32,100.37,97.86,98.20,000,98.20
2004-11-17,98.66,101.60,98.66,100.32,000,100.32
2004-11-16,96.94,99.09,96.92,98.66,000,98.66
2004-11-15,98.40,98.70,96.58,96.94,000,96.94
2004-11-12,95.96,98.47,95.85,98.40,000,98.40
2004-11-11,95.69,96.55,95.45,95.96,000,95.96
2004-11-10,96.08,96.09,94.87,95.69,000,95.69
2004-11-09,95.79,96.76,95.79,96.08,000,96.08
2004-11-08,96.69,96.98,95.79,95.79,000,95.79
2004-11-05,94.59,96.91,94.06,96.69,000,96.69
2004-11-04,92.57,95.58,92.57,94.59,000,94.59
2004-11-03,89.92,92.57,89.92,92.57,000,92.57
2004-11-02,92.07,92.07,89.19,89.92,000,89.92
2004-11-01,93.61,93.99,92.05,92.07,000,92.07
2004-10-29,92.21,93.92,92.20,93.61,000,93.61
2004-10-28,93.83,94.69,92.17,92.21,000,92.21
2004-10-27,96.56,96.78,93.63,93.83,000,93.83
2004-10-26,96.90,96.90,94.75,96.56,000,96.56
2004-10-25,93.09,96.90,93.09,96.90,000,96.90
2004-10-22,93.09,93.97,92.66,93.09,000,93.09
2004-10-21,92.47,93.87,92.29,93.09,000,93.09
2004-10-20,89.52,92.63,89.52,92.47,000,92.47
2004-10-19,88.81,90.07,88.81,89.52,000,89.52
2004-10-18,90.96,91.63,88.29,88.81,000,88.81
2004-10-15,88.82,91.44,88.82,90.96,000,90.96
2004-10-14,88.76,89.73,88.75,88.82,000,88.82
2004-10-13,91.82,91.82,88.03,88.76,000,88.76
2004-10-12,94.55,94.55,91.87,91.87,000,91.87
2004-10-11,95.16,95.16,93.39,94.55,000,94.55
2004-10-08,92.74,95.97,92.74,95.16,000,95.16
2004-10-07,93.54,94.10,92.67,92.74,000,92.74
2004-10-06,92.69,93.54,92.22,93.54,000,93.54
2004-10-05,90.44,92.81,90.44,92.69,000,92.69
2004-10-04,91.50,91.50,88.97,90.44,000,90.44
2004-10-01,92.54,92.54,90.98,91.50,000,91.50
2004-09-30,90.04,92.65,90.03,92.54,000,92.54
2004-09-29,90.42,90.79,89.33,90.04,000,90.04
2004-09-28,87.63,90.73,87.63,90.42,000,90.42
2004-09-27,87.70,88.13,87.07,87.63,000,87.63
2004-09-24,87.35,87.99,86.65,87.70,000,87.70
2004-09-23,87.00,88.27,87.00,87.35,000,87.35
2004-09-22,87.21,87.60,86.24,87.00,000,87.00
2004-09-21,84.16,87.23,84.16,87.21,000,87.21
2004-09-20,83.38,84.25,83.26,84.16,000,84.16
2004-09-17,83.56,84.26,83.22,83.38,000,83.38
2004-09-16,83.20,84.16,82.83,83.56,000,83.56
2004-09-15,83.72,83.73,83.02,83.20,000,83.20
2004-09-14,82.01,83.87,82.01,83.72,000,83.72
2004-09-13,81.74,82.51,81.12,82.01,000,82.01
2004-09-10,81.21,82.71,81.21,81.74,000,81.74
2004-09-09,80.51,81.39,80.32,81.21,000,81.21
2004-09-08,80.80,81.57,79.78,80.51,000,80.51
2004-09-07,81.62,81.62,80.06,80.80,000,80.80
2004-09-03,83.13,83.13,81.07,81.62,000,81.62
2004-09-02,84.09,84.09,82.70,83.13,000,83.13
2004-09-01,83.73,84.09,82.65,84.09,000,84.09
2004-08-31,81.71,83.77,81.71,83.73,000,83.73
2004-08-30,83.29,84.27,81.71,81.71,000,81.71
2004-08-27,82.32,83.32,81.96,83.29,000,83.29
2004-08-26,83.08,83.24,82.14,82.32,000,82.32
2004-08-25,81.11,83.10,81.11,83.08,000,83.08
2004-08-24,83.06,83.06,81.11,81.11,000,81.11
2004-08-23,84.87,84.87,82.63,83.06,000,83.06
2004-08-20,83.47,85.72,83.47,84.87,000,84.87
2004-08-19,80.81,83.85,80.81,83.47,000,83.47
2004-08-18,79.81,81.09,79.25,80.81,000,80.81
2004-08-17,80.13,80.67,79.14,80.28,000,80.28
2004-08-16,78.73,80.13,78.73,80.13,000,80.13
2004-08-13,76.67,78.89,76.67,78.73,000,78.73
2004-08-12,75.52,76.83,75.52,76.67,000,76.67
2004-08-11,77.03,77.03,75.00,75.52,000,75.52
2004-08-10,76.75,78.23,76.71,77.03,000,77.03
2004-08-09,76.96,77.04,76.03,76.75,000,76.75
2004-08-06,75.09,77.29,75.09,76.96,000,76.96
2004-08-05,76.94,77.28,74.99,75.09,000,75.09
2004-08-04,78.17,78.17,76.93,76.94,000,76.94
2004-08-03,77.95,79.43,77.57,78.17,000,78.17
2004-08-02,77.56,78.58,77.29,77.95,000,77.95
2004-07-30,76.76,78.51,76.76,77.56,000,77.56
2004-07-29,75.54,76.89,75.24,76.76,000,76.76
2004-07-28,74.35,75.95,73.94,75.54,000,75.54
2004-07-27,73.29,74.47,72.45,74.35,000,74.35
2004-07-26,74.74,75.28,73.16,73.29,000,73.29
2004-07-23,76.78,76.78,74.74,74.74,000,74.74
2004-07-22,76.16,77.14,76.16,76.78,000,76.78
2004-07-21,78.00,78.07,76.16,76.16,000,76.16
2004-07-20,78.33,78.33,76.77,78.00,000,78.00
2004-07-19,79.54,79.56,77.54,78.33,000,78.33
2004-07-16,80.02,81.18,79.50,79.54,000,79.54
2004-07-15,80.22,80.67,79.52,80.02,000,80.02
2004-07-14,80.00,81.37,80.00,80.22,000,80.22
2004-07-13,81.33,81.33,79.62,80.00,000,80.00
2004-07-12,82.64,82.64,81.37,81.37,000,81.37
2004-07-09,82.27,82.64,80.61,82.64,000,82.64
2004-07-08,80.86,82.27,80.53,82.27,000,82.27
2004-07-07,78.16,81.31,78.16,80.86,000,80.86
2004-07-06,78.69,78.82,77.14,78.16,000,78.16
2004-07-02,76.87,78.74,76.87,78.69,000,78.69
2004-07-01,77.75,78.27,76.81,76.87,000,76.87
2004-06-30,75.91,77.90,75.91,77.75,000,77.75
2004-06-29,77.53,77.53,75.72,75.91,000,75.91
2004-06-28,79.49,80.51,77.46,77.53,000,77.53
2004-06-25,79.45,79.86,79.02,79.49,000,79.49
2004-06-24,77.64,80.28,77.64,79.45,000,79.45
2004-06-23,77.26,77.64,76.58,77.64,000,77.64
2004-06-22,76.25,77.29,76.24,77.26,000,77.26
2004-06-21,76.78,77.34,75.62,76.25,000,76.25
2004-06-18,75.30,77.61,75.30,76.78,000,76.78
2004-06-17,74.65,75.94,74.29,75.30,000,75.30
2004-06-16,74.32,75.14,73.05,74.65,000,74.65
2004-06-15,72.41,74.51,72.41,74.32,000,74.32
2004-06-14,74.86,74.86,72.04,72.41,000,72.41
2004-06-10,73.88,75.85,73.88,74.86,000,74.86
2004-06-09,77.69,77.69,73.88,73.88,000,73.88
2004-06-08,78.85,78.85,77.15,77.69,000,77.69
2004-06-07,77.80,79.08,77.78,78.85,000,78.85
2004-06-04,76.43,77.97,76.20,77.80,000,77.80
2004-06-03,78.40,78.57,76.43,76.43,000,76.43
2004-06-02,78.83,79.32,77.27,78.40,000,78.40
2004-06-01,79.93,81.11,78.64,78.83,000,78.83
2004-05-28,80.39,80.46,79.60,79.93,000,79.93
2004-05-27,79.38,81.19,79.38,80.39,000,80.39
2004-05-26,78.55,79.55,78.22,79.38,000,79.38
2004-05-25,77.48,79.29,77.48,78.59,000,78.59
2004-05-24,76.25,77.48,75.86,77.48,000,77.48
2004-05-21,74.75,76.89,74.75,76.25,000,76.25
2004-05-20,74.87,75.29,73.98,74.75,000,74.75
2004-05-19,73.37,76.20,73.37,74.87,000,74.87
2004-05-18,71.80,73.37,71.06,73.37,000,73.37
2004-05-17,71.15,73.18,71.15,71.80,000,71.80
2004-05-14,70.27,71.51,70.24,71.15,000,71.15
2004-05-13,70.62,71.23,69.68,70.27,000,70.27
2004-05-12,70.94,73.91,69.96,70.62,000,70.62
2004-05-11,69.35,70.94,68.40,70.94,000,70.94
2004-05-10,67.37,70.15,66.39,69.35,000,69.35
2004-05-07,70.77,70.82,67.27,67.37,000,67.37
2004-05-06,72.66,72.66,70.77,70.77,000,70.77
2004-05-05,74.43,74.65,72.59,72.66,000,72.66
2004-05-04,70.49,74.43,70.49,74.43,000,74.43
2004-05-03,70.42,71.37,69.70,70.49,000,70.49
2004-04-30,70.23,71.74,70.04,70.42,000,70.42
2004-04-29,69.05,71.59,69.05,70.23,000,70.23
2004-04-28,74.48,74.48,69.05,69.05,000,69.05
2004-04-27,75.45,75.83,74.19,74.48,000,74.48
2004-04-26,75.05,77.18,75.05,75.45,000,75.45
2004-04-23,76.38,76.73,74.80,75.05,000,75.05
2004-04-22,75.15,76.70,75.15,76.38,000,76.38
2004-04-21,75.73,75.73,73.87,75.15,000,75.15
2004-04-20,80.47,80.47,75.73,75.73,000,75.73
2004-04-19,81.00,81.55,79.50,80.47,000,80.47
2004-04-16,80.93,82.06,80.88,81.00,000,81.00
2004-04-15,79.73,81.27,79.64,80.93,000,80.93
2004-04-14,81.83,82.14,79.51,79.73,000,79.73
2004-04-13,87.07,87.07,81.11,81.83,000,81.83
2004-04-12,87.25,87.65,86.17,87.07,000,87.07
2004-04-08,88.22,88.22,87.11,87.25,000,87.25
2004-04-07,87.86,88.93,87.65,88.22,000,88.22
2004-04-06,87.58,88.49,87.58,87.86,000,87.86
2004-04-05,89.50,89.50,87.23,87.58,000,87.58
2004-04-02,90.30,90.30,87.66,89.50,000,89.50
2004-04-01,89.56,91.24,89.56,90.30,000,90.30
2004-03-31,89.04,90.35,89.00,89.56,000,89.56
2004-03-30,88.24,90.01,88.24,89.04,000,89.04
2004-03-29,87.72,88.55,86.97,88.24,000,88.24
2004-03-26,87.33,88.91,87.33,87.72,000,87.72
2004-03-25,85.04,87.34,85.04,87.33,000,87.33
2004-03-24,87.06,87.06,84.96,85.04,000,85.04
2004-03-23,85.92,87.06,85.74,87.06,000,87.06
2004-03-22,86.86,88.20,85.66,85.92,000,85.92
2004-03-19,87.01,87.51,86.01,86.86,000,86.86
2004-03-18,85.28,88.43,85.28,87.01,000,87.01
2004-03-17,83.95,85.28,82.51,85.28,000,85.28
2004-03-16,83.04,84.68,83.04,83.95,000,83.95
2004-03-15,85.05,85.33,82.88,83.04,000,83.04
2004-03-12,85.20,85.20,82.39,85.05,000,85.05
2004-03-11,84.08,85.25,83.15,85.20,000,85.20
2004-03-10,87.02,87.02,84.08,84.08,000,84.08
2004-03-09,87.21,88.04,86.30,87.05,000,87.05
2004-03-08,88.26,88.83,87.21,87.21,000,87.21
2004-03-05,85.78,88.26,85.78,88.26,000,88.26
2004-03-04,84.61,86.21,84.36,85.78,000,85.78
2004-03-03,84.25,85.10,82.58,84.61,000,84.61
2004-03-02,86.93,86.93,84.27,84.27,000,84.27
2004-03-01,85.78,87.75,85.78,86.93,000,86.93
2004-02-27,85.48,86.54,85.20,85.79,000,85.79
2004-02-26,84.46,86.30,82.95,85.45,000,85.45
2004-02-25,85.23,85.23,82.91,84.46,000,84.46
2004-02-24,82.86,86.02,82.86,85.23,000,85.23
2004-02-23,83.69,84.79,82.86,82.86,000,82.86
2004-02-20,85.61,85.61,82.60,83.69,000,83.69
2004-02-19,86.11,86.20,84.21,85.61,000,85.61
2004-02-18,90.33,90.33,86.08,86.11,000,86.11
2004-02-17,87.47,90.47,87.47,90.47,000,90.47
2004-02-13,87.78,89.55,86.61,87.47,000,87.47
2004-02-12,89.07,89.63,87.74,87.78,000,87.78
2004-02-11,86.54,89.42,86.35,89.07,000,89.07
2004-02-10,87.00,87.78,85.86,86.54,000,86.54
2004-02-09,86.02,87.00,85.58,87.00,000,87.00
2004-02-06,82.18,86.11,82.18,86.02,000,86.02
2004-02-05,80.69,82.47,80.32,82.18,000,82.18
2004-02-04,82.32,82.72,80.69,80.69,000,80.69
2004-02-03,82.02,83.25,82.02,82.32,000,82.32
2004-02-02,81.67,82.02,79.37,82.02,000,82.02
2004-01-30,79.71,82.04,79.71,81.67,000,81.67
2004-01-29,81.80,81.94,78.69,79.71,000,79.71
2004-01-28,84.03,86.08,81.69,81.80,000,81.80
2004-01-27,82.33,85.54,82.22,84.03,000,84.03
2004-01-26,82.97,83.62,81.50,82.33,000,82.33
2004-01-23,84.07,84.98,82.97,82.97,000,82.97
2004-01-22,85.63,87.60,84.07,84.07,000,84.07
2004-01-21,85.51,86.69,84.26,85.63,000,85.63
2004-01-20,82.94,86.50,82.94,85.51,000,85.51
2004-01-16,82.12,83.61,81.43,82.94,000,82.94
2004-01-15,85.67,85.67,81.13,82.12,000,82.12
2004-01-14,88.90,88.90,85.01,85.67,000,85.67
2004-01-13,91.21,91.73,88.63,88.90,000,88.90
2004-01-12,92.79,92.79,90.50,91.25,000,91.25
2004-01-09,91.30,93.50,91.19,92.79,000,92.79
2004-01-08,90.58,92.18,90.17,91.30,000,91.30
2004-01-07,93.02,93.17,90.26,90.58,000,90.58
2004-01-06,94.84,95.43,92.65,93.02,000,93.02
2004-01-05,91.78,95.20,91.78,94.84,000,94.84
2004-01-02,91.13,92.48,91.08,91.78,000,91.78
2003-12-31,91.62,92.31,90.06,91.13,000,91.13
2003-12-30,91.95,92.48,91.29,91.62,000,91.62
2003-12-29,88.74,92.02,88.74,91.95,000,91.95
2003-12-26,86.71,89.07,86.71,88.74,000,88.74
2003-12-24,86.07,87.57,85.98,86.71,000,86.71
2003-12-23,85.29,86.07,84.41,86.07,000,86.07
2003-12-22,85.41,86.63,85.20,85.29,000,85.29
2003-12-19,88.02,88.02,85.33,85.41,000,85.41
2003-12-18,88.74,88.75,86.69,88.02,000,88.02
2003-12-17,87.49,89.01,87.10,88.74,000,88.74
2003-12-16,90.18,90.31,87.18,87.49,000,87.49
2003-12-15,89.20,90.81,88.36,90.18,000,90.18
2003-12-12,88.78,91.01,88.78,89.20,000,89.20
2003-12-11,86.12,89.32,84.78,88.78,000,88.78
2003-12-10,90.38,90.86,86.07,86.12,000,86.12
2003-12-09,93.11,93.64,90.33,90.38,000,90.38
2003-12-08,93.45,93.65,91.88,93.11,000,93.11
2003-12-05,91.31,93.63,91.00,93.46,000,93.46
2003-12-04,94.17,94.17,91.21,91.31,000,91.31
2003-12-03,94.15,94.45,93.13,94.17,000,94.17
2003-12-02,94.04,94.43,92.71,94.15,000,94.15
2003-12-01,91.95,94.04,90.73,94.04,000,94.04
2003-11-28,90.13,92.12,90.13,91.95,000,91.95
2003-11-26,87.45,90.85,87.45,90.13,000,90.13
2003-11-25,86.11,87.84,85.76,87.50,000,87.50
2003-11-24,87.50,87.50,85.06,86.11,000,86.11
2003-11-21,86.92,87.87,86.84,87.50,000,87.50
2003-11-20,87.95,88.07,86.36,86.92,000,86.92
2003-11-19,87.01,87.95,85.73,87.95,000,87.95
2003-11-18,82.86,87.03,82.86,87.01,000,87.01
2003-11-17,84.43,84.43,81.48,82.86,000,82.86
2003-11-14,83.99,85.25,83.99,84.43,000,84.43
2003-11-13,84.90,85.20,83.49,83.99,000,83.99
2003-11-12,79.93,84.93,79.93,84.90,000,84.90
2003-11-11,79.57,81.20,79.57,79.93,000,79.93
2003-11-10,80.51,81.51,79.57,79.57,000,79.57
2003-11-07,78.24,80.77,77.41,80.51,000,80.51
2003-11-06,79.57,79.57,78.01,78.24,000,78.24
2003-11-05,79.40,80.24,79.12,79.57,000,79.57
2003-11-04,78.53,80.20,78.48,79.40,000,79.40
2003-11-03,79.93,80.25,77.43,78.53,000,78.53
2003-10-31,79.61,81.10,79.18,79.93,000,79.93
2003-10-30,82.78,83.23,79.55,79.61,000,79.61
2003-10-29,81.43,83.25,81.13,82.78,000,82.78
2003-10-28,82.33,82.33,80.51,81.43,000,81.43
2003-10-27,81.95,82.33,80.81,82.33,000,82.33
2003-10-24,80.50,82.48,80.50,81.95,000,81.95
2003-10-23,81.22,81.22,79.66,80.50,000,80.50
2003-10-22,80.94,82.26,80.94,81.22,000,81.22
2003-10-21,77.17,80.94,77.17,80.94,000,80.94
2003-10-20,76.76,78.04,76.76,77.17,000,77.17
2003-10-17,78.67,78.67,76.76,76.76,000,76.76
2003-10-16,77.41,79.21,77.41,78.67,000,78.67
2003-10-15,78.52,78.64,76.92,77.41,000,77.41
2003-10-14,78.62,78.79,77.84,78.52,000,78.52
2003-10-13,76.66,78.83,76.18,78.62,000,78.62
2003-10-10,76.57,77.60,76.57,76.66,000,76.66
2003-10-09,76.73,76.73,74.66,76.59,000,76.59
2003-10-08,76.01,77.74,76.01,76.73,000,76.73
2003-10-07,74.47,76.22,74.47,76.01,000,76.01
2003-10-06,74.18,74.92,73.58,74.47,000,74.47
2003-10-03,77.40,77.67,73.38,74.18,000,74.18
2003-10-02,76.29,77.45,75.24,77.40,000,77.40
2003-10-01,75.74,76.29,74.58,76.29,000,76.29
2003-09-30,75.37,77.46,75.37,75.74,000,75.74
2003-09-29,74.45,76.78,74.45,75.37,000,75.37
2003-09-26,77.93,77.93,74.35,74.45,000,74.45
2003-09-25,81.23,82.18,77.84,77.93,000,77.93
2003-09-24,81.30,81.59,80.12,81.23,000,81.23
2003-09-23,80.76,81.45,79.89,81.30,000,81.30
2003-09-22,80.10,81.76,80.10,80.76,000,80.76
2003-09-19,77.71,80.76,77.71,80.10,000,80.10
2003-09-18,78.23,79.35,77.69,77.71,000,77.71
2003-09-17,77.77,78.41,77.53,78.23,000,78.23
2003-09-16,77.39,77.88,76.70,77.77,000,77.77
2003-09-15,77.80,78.15,77.00,77.39,000,77.39
2003-09-12,79.52,79.96,77.52,77.80,000,77.80
2003-09-11,78.50,79.54,77.22,79.52,000,79.52
2003-09-10,79.52,79.80,78.41,78.50,000,78.50
2003-09-09,78.75,81.10,78.75,79.52,000,79.52
2003-09-08,79.13,79.13,77.66,78.75,000,78.75
2003-09-05,78.04,79.68,78.04,79.13,000,79.13
2003-09-04,76.56,78.23,76.18,78.04,000,78.04
2003-09-03,76.73,77.17,76.02,76.56,000,76.56
2003-09-02,77.13,77.74,76.28,76.73,000,76.73
2003-08-29,77.70,79.05,77.12,77.13,000,77.13
2003-08-28,78.11,78.11,77.18,77.70,000,77.70
2003-08-27,74.45,78.11,74.45,78.11,000,78.11
2003-08-26,73.26,74.71,72.81,74.45,000,74.45
2003-08-25,74.19,74.52,72.94,73.26,000,73.26
2003-08-22,75.32,75.49,74.07,74.19,000,74.19
2003-08-21,77.73,77.75,75.32,75.32,000,75.32
2003-08-20,76.08,77.84,76.02,77.73,000,77.73
2003-08-19,73.45,76.29,73.13,76.29,000,76.29
2003-08-18,74.42,74.42,73.43,73.45,000,73.45
2003-08-15,74.64,75.35,74.41,74.42,000,74.42
2003-08-14,74.24,75.50,74.24,74.64,000,74.64
2003-08-13,73.60,74.87,72.78,74.24,000,74.24
2003-08-12,74.88,74.88,73.13,73.60,000,73.60
2003-08-11,73.35,75.42,72.58,74.88,000,74.88
2003-08-08,69.35,73.35,69.35,73.35,000,73.35
2003-08-07,69.30,69.48,68.65,69.35,000,69.35
2003-08-06,67.89,69.30,67.68,69.30,000,69.30
2003-08-05,68.16,68.17,67.57,67.89,000,67.89
2003-08-04,67.52,69.08,67.31,68.16,000,68.16
2003-08-01,67.98,68.72,66.98,67.52,000,67.52
2003-07-31,67.91,68.31,67.38,67.98,000,67.98
2003-07-30,68.50,68.50,67.28,67.91,000,67.91
2003-07-29,70.67,70.67,68.46,68.50,000,68.50
2003-07-28,70.71,71.13,69.11,70.67,000,70.67
2003-07-25,69.55,70.71,69.36,70.71,000,70.71
2003-07-24,67.67,69.86,66.70,69.55,000,69.55
2003-07-23,64.27,67.67,64.27,67.67,000,67.67
2003-07-22,64.11,64.48,63.84,64.27,000,64.27
2003-07-21,62.22,64.60,62.19,64.11,000,64.11
2003-07-18,61.81,62.24,61.33,62.22,000,62.22
2003-07-17,61.23,62.41,61.15,61.81,000,61.81
2003-07-16,61.98,62.08,61.22,61.23,000,61.23
2003-07-15,65.39,65.86,61.84,61.98,000,61.98
2003-07-14,65.25,65.96,65.25,65.39,000,65.39
2003-07-11,64.57,65.25,64.43,65.25,000,65.25
2003-07-10,64.23,65.36,64.04,64.59,000,64.59
2003-07-09,64.26,65.06,64.12,64.23,000,64.23
2003-07-08,65.98,65.98,64.26,64.26,000,64.26
2003-07-07,66.50,66.50,65.25,65.98,000,65.98
2003-07-03,67.04,67.34,66.45,66.50,000,66.50
2003-07-02,67.20,67.60,66.90,67.04,000,67.04
2003-07-01,65.17,67.29,65.17,67.20,000,67.20
2003-06-30,63.99,65.18,63.74,65.17,000,65.17
2003-06-27,63.73,64.37,63.60,63.99,000,63.99
2003-06-26,63.48,63.79,62.43,63.73,000,63.73
2003-06-25,62.96,64.29,62.96,63.48,000,63.48
2003-06-24,64.17,64.21,62.94,62.96,000,62.96
2003-06-23,66.40,66.42,64.17,64.17,000,64.17
2003-06-20,67.54,67.54,65.97,66.40,000,66.40
2003-06-19,67.51,68.27,66.88,67.54,000,67.54
2003-06-18,68.05,68.05,66.99,67.51,000,67.51
2003-06-17,65.90,68.13,65.49,68.05,000,68.05
2003-06-16,65.00,65.90,64.97,65.90,000,65.90
2003-06-13,63.67,65.54,63.40,65.00,000,65.00
2003-06-12,63.46,63.86,62.90,63.67,000,63.67
2003-06-11,62.51,63.53,62.50,63.46,000,63.46
2003-06-10,63.14,63.14,61.37,62.51,000,62.51
2003-06-09,63.81,64.24,63.14,63.14,000,63.14
2003-06-06,64.33,64.63,62.79,63.81,000,63.81
2003-06-05,61.95,64.58,61.95,64.33,000,64.33
2003-06-04,61.20,62.09,61.20,61.95,000,61.95
2003-06-03,61.51,61.97,61.16,61.20,000,61.20
2003-06-02,61.44,61.94,60.41,61.51,000,61.51
2003-05-30,60.86,61.45,59.35,61.45,000,61.45
2003-05-29,59.51,61.23,58.87,60.86,000,60.86
2003-05-28,62.07,62.07,59.50,59.51,000,59.51
2003-05-27,61.69,63.06,61.48,62.11,000,62.11
2003-05-23,61.25,62.07,61.25,61.69,000,61.69
2003-05-22,62.75,62.75,61.04,61.25,000,61.25
2003-05-21,61.54,62.94,61.07,62.75,000,62.75
2003-05-20,61.28,61.55,60.68,61.54,000,61.54
2003-05-19,59.64,61.72,59.64,61.28,000,61.28
2003-05-16,59.66,61.07,59.58,59.64,000,59.64
2003-05-15,59.30,60.12,59.30,59.66,000,59.66
2003-05-14,58.08,59.57,58.08,59.30,000,59.30
2003-05-13,58.89,59.16,57.98,58.08,000,58.08
2003-05-12,57.97,59.21,57.97,58.89,000,58.89
2003-05-09,57.48,57.99,56.96,57.97,000,57.97
2003-05-08,55.97,57.55,55.97,57.48,000,57.48
2003-05-07,57.40,57.65,55.95,55.97,000,55.97
2003-05-06,57.21,57.50,56.25,57.40,000,57.40
2003-05-05,56.19,57.23,56.19,57.21,000,57.21
2003-05-02,55.82,56.33,55.13,56.19,000,56.19
2003-05-01,53.54,56.17,53.54,55.82,000,55.82
2003-04-30,52.63,54.28,52.63,53.54,000,53.54
2003-04-29,53.04,53.04,51.97,52.63,000,52.63
2003-04-28,53.08,53.56,52.65,53.04,000,53.04
2003-04-25,53.74,54.16,52.99,53.08,000,53.08
2003-04-24,55.86,56.00,53.70,53.74,000,53.74
2003-04-23,55.89,56.43,55.68,55.86,000,55.86
2003-04-22,56.20,56.82,55.74,55.89,000,55.89
2003-04-21,54.74,56.25,54.74,56.20,000,56.20
2003-04-17,54.71,55.65,54.58,54.74,000,54.74
2003-04-16,54.16,54.73,53.68,54.71,000,54.71
2003-04-15,53.24,54.26,53.18,54.16,000,54.16
2003-04-14,53.67,53.67,52.84,53.24,000,53.24
2003-04-11,53.90,53.94,53.01,53.67,000,53.67
2003-04-10,54.12,54.40,53.74,53.93,000,53.93
2003-04-09,52.25,54.12,52.25,54.12,000,54.12
2003-04-08,51.69,52.39,51.62,52.25,000,52.25
2003-04-07,52.30,52.30,50.93,51.69,000,51.69
2003-04-04,51.45,52.41,51.07,52.30,000,52.30
2003-04-03,52.15,52.15,51.27,51.45,000,51.45
2003-04-02,52.87,52.87,51.41,52.15,000,52.15
2003-04-01,54.98,55.04,52.35,52.87,000,52.87
2003-03-31,54.41,56.36,54.30,54.98,000,54.98
2003-03-28,50.79,54.41,50.79,54.41,000,54.41
2003-03-27,52.23,52.30,50.79,50.79,000,50.79
2003-03-26,51.62,52.27,51.54,52.23,000,52.23
2003-03-25,51.12,51.95,50.92,51.62,000,51.62
2003-03-24,51.99,53.20,51.03,51.12,000,51.12
2003-03-21,53.37,53.43,51.36,51.99,000,51.99
2003-03-20,54.73,55.31,53.21,53.37,000,53.37
2003-03-19,55.39,55.64,54.20,54.73,000,54.73
2003-03-18,54.21,55.73,54.15,55.39,000,55.39
2003-03-17,54.68,56.10,53.96,54.21,000,54.21
2003-03-14,53.25,54.99,53.25,54.68,000,54.68
2003-03-13,52.54,53.77,51.33,53.25,000,53.25
2003-03-12,52.67,53.04,51.58,52.54,000,52.54
2003-03-11,54.28,54.39,52.67,52.67,000,52.67
2003-03-10,56.42,56.66,54.21,54.28,000,54.28
2003-03-07,57.95,58.44,56.19,56.42,000,56.42
2003-03-06,58.30,58.87,57.40,57.95,000,57.95
2003-03-05,58.08,58.85,58.06,58.30,000,58.30
2003-03-04,58.25,59.07,57.92,58.08,000,58.08
2003-03-03,59.73,59.73,57.79,58.25,000,58.25
2003-02-28,58.50,59.89,58.42,59.74,000,59.74
2003-02-27,59.20,59.32,57.96,58.50,000,58.50
2003-02-26,58.71,59.66,58.16,59.20,000,59.20
2003-02-25,60.05,60.81,58.58,58.71,000,58.71
2003-02-24,60.44,61.62,60.05,60.05,000,60.05
2003-02-21,61.96,62.26,60.20,60.44,000,60.44
2003-02-20,61.11,62.55,61.11,61.96,000,61.96
2003-02-19,59.87,61.94,59.87,61.11,000,61.11
2003-02-18,60.21,60.22,58.97,60.10,000,60.10
2003-02-14,61.98,62.11,59.56,60.21,000,60.21
2003-02-13,59.40,62.14,59.40,61.98,000,61.98
2003-02-12,61.95,61.95,59.34,59.40,000,59.40
2003-02-11,59.78,62.41,59.53,61.95,000,61.95
2003-02-10,62.11,62.42,59.78,59.78,000,59.78
2003-02-07,62.81,63.76,62.03,62.11,000,62.11
2003-02-06,63.77,64.45,62.31,62.81,000,62.81
2003-02-05,66.71,66.84,63.64,63.77,000,63.77
2003-02-04,63.53,67.08,63.53,66.71,000,66.71
2003-02-03,64.48,64.87,63.43,63.53,000,63.53
2003-01-31,65.38,65.48,63.97,64.48,000,64.48
2003-01-30,64.61,65.76,63.96,65.38,000,65.38
2003-01-29,66.09,66.57,64.31,64.61,000,64.61
2003-01-28,66.28,66.28,64.48,66.09,000,66.09
2003-01-27,68.14,69.16,66.00,66.28,000,66.28
2003-01-24,66.61,68.61,66.61,68.14,000,68.14
2003-01-23,64.66,67.13,64.66,66.61,000,66.61
2003-01-22,62.94,64.67,62.94,64.66,000,64.66
2003-01-21,62.52,63.51,61.79,62.94,000,62.94
2003-01-17,63.93,64.50,62.31,62.52,000,62.52
2003-01-16,60.74,64.14,60.74,63.93,000,63.93
2003-01-15,60.95,61.60,59.87,60.74,000,60.74
2003-01-14,63.39,63.91,60.92,60.95,000,60.95
2003-01-13,64.62,64.69,63.31,63.39,000,63.39
2003-01-10,63.30,64.77,63.02,64.62,000,64.62
2003-01-09,63.73,63.73,62.35,63.30,000,63.30
2003-01-08,61.94,64.28,61.83,63.73,000,63.73
2003-01-07,64.47,64.48,61.86,61.94,000,61.94
2003-01-06,65.13,66.90,64.38,64.47,000,64.47
2003-01-03,63.56,66.09,63.02,65.13,000,65.13
2003-01-02,63.24,63.62,61.60,63.56,000,63.56
2002-12-31,63.08,63.75,62.45,63.24,000,63.24
2002-12-30,64.55,64.55,62.11,63.08,000,63.08
2002-12-27,65.49,65.49,64.49,64.55,000,64.55
2002-12-26,62.85,65.49,62.55,65.49,000,65.49
2002-12-24,63.83,64.01,62.85,62.85,000,62.85
2002-12-23,61.63,64.10,61.56,63.83,000,63.83
2002-12-20,61.57,61.72,59.87,61.63,000,61.63
2002-12-19,63.22,64.17,61.29,61.57,000,61.57
2002-12-18,61.31,63.39,61.00,63.22,000,63.22
2002-12-17,63.64,64.68,61.31,61.31,000,61.31
2002-12-16,62.29,63.64,61.23,63.64,000,63.64
2002-12-13,60.87,62.53,60.87,62.29,000,62.29
2002-12-12,56.69,61.06,56.62,60.87,000,60.87
2002-12-11,55.59,56.84,55.51,56.69,000,56.69
2002-12-10,57.04,57.09,55.17,55.59,000,55.59
2002-12-09,57.26,57.66,56.70,57.04,000,57.04
2002-12-06,55.36,57.26,55.31,57.26,000,57.26
2002-12-05,54.81,55.83,54.56,55.36,000,55.36
2002-12-04,53.96,55.01,53.91,54.81,000,54.81
2002-12-03,51.54,54.07,51.54,53.99,000,53.99
2002-12-02,51.90,51.90,51.05,51.54,000,51.54
2002-11-29,51.48,52.18,51.32,51.91,000,51.91
2002-11-27,51.58,51.91,50.56,51.48,000,51.48
2002-11-26,51.55,51.97,51.25,51.58,000,51.58
2002-11-25,52.42,52.42,51.33,51.55,000,51.55
2002-11-22,52.23,53.79,52.06,52.42,000,52.42
2002-11-21,52.71,53.10,52.06,52.23,000,52.23
2002-11-20,53.11,53.40,52.28,52.71,000,52.71
2002-11-19,54.65,54.98,53.11,53.11,000,53.11
2002-11-18,55.53,55.53,54.59,54.65,000,54.65
2002-11-15,53.37,55.53,53.37,55.53,000,55.53
2002-11-14,52.66,54.08,52.66,53.37,000,53.37
2002-11-13,54.91,54.97,52.66,52.66,000,52.66
2002-11-12,54.57,54.94,53.46,54.91,000,54.91
2002-11-11,55.27,55.53,54.24,54.57,000,54.57
2002-11-08,56.01,56.65,55.07,55.27,000,55.27
2002-11-07,56.34,57.20,55.56,56.01,000,56.01
2002-11-06,54.84,56.34,54.02,56.34,000,56.34
2002-11-05,54.72,55.18,54.29,54.84,000,54.84
2002-11-04,53.64,54.74,53.09,54.72,000,54.72
2002-11-01,51.20,53.66,51.20,53.64,000,53.64
2002-10-31,53.23,53.41,51.20,51.20,000,51.20
2002-10-30,52.54,53.23,52.19,53.23,000,53.23
2002-10-29,52.40,54.12,52.40,52.54,000,52.54
2002-10-28,50.58,52.83,50.58,52.40,000,52.40
2002-10-25,50.77,51.82,50.56,50.58,000,50.58
2002-10-24,50.71,51.14,49.97,50.77,000,50.77
2002-10-23,51.93,52.06,50.54,50.71,000,50.71
2002-10-22,49.38,52.04,49.38,51.93,000,51.93
2002-10-21,49.66,50.03,49.27,49.38,000,49.38
2002-10-18,50.67,50.90,49.66,49.66,000,49.66
2002-10-17,50.29,50.69,48.72,50.67,000,50.67
2002-10-16,50.26,51.51,50.26,50.29,000,50.29
2002-10-15,51.62,51.62,49.23,50.26,000,50.26
2002-10-14,51.53,52.08,50.22,51.62,000,51.62
2002-10-11,49.67,51.66,49.40,51.53,000,51.53
2002-10-10,49.88,50.06,47.47,49.67,000,49.67
2002-10-09,50.52,51.60,49.88,49.88,000,49.88
2002-10-08,52.68,52.68,49.56,50.52,000,50.52
2002-10-07,55.05,55.19,52.68,52.68,000,52.68
2002-10-04,54.68,55.44,54.00,55.05,000,55.05
2002-10-03,54.90,55.65,54.62,54.68,000,54.68
2002-10-02,55.54,55.85,54.81,54.90,000,54.90
2002-10-01,57.14,57.14,55.15,55.28,000,55.28
2002-09-30,56.07,58.32,56.07,57.14,000,57.14
2002-09-27,56.22,56.87,55.40,56.07,000,56.07
2002-09-26,58.68,58.68,54.60,56.22,000,56.22
2002-09-25,60.76,60.89,57.81,58.68,000,58.68
2002-09-24,59.80,61.20,59.80,60.76,000,60.76
2002-09-23,61.20,61.35,59.80,59.80,000,59.80
2002-09-20,61.73,61.73,60.79,61.20,000,61.20
2002-09-19,59.90,61.79,59.89,61.73,000,61.73
2002-09-18,60.04,61.78,59.24,59.90,000,59.90
2002-09-17,62.09,62.09,59.76,60.04,000,60.04
2002-09-16,61.63,62.67,60.48,62.09,000,62.09
2002-09-13,61.78,61.83,60.38,61.63,000,61.63
2002-09-12,59.11,61.79,59.11,61.78,000,61.78
2002-09-11,58.39,59.63,57.71,59.11,000,59.11
2002-09-10,61.88,61.88,58.34,58.39,000,58.39
2002-09-09,59.69,62.33,59.69,61.88,000,61.88
2002-09-06,58.91,59.72,57.86,59.69,000,59.69
2002-09-05,56.95,59.31,56.95,58.91,000,58.91
2002-09-04,57.81,57.83,56.30,56.95,000,56.95
2002-09-03,56.80,58.08,56.80,57.81,000,57.81
2002-08-30,57.71,57.72,56.80,56.80,000,56.80
2002-08-29,55.25,57.72,55.25,57.72,000,57.72
2002-08-28,55.29,55.50,54.65,55.25,000,55.25
2002-08-27,53.59,55.72,53.12,55.29,000,55.29
2002-08-26,50.84,53.67,50.84,53.59,000,53.59
2002-08-23,52.60,52.74,50.84,50.84,000,50.84
2002-08-22,51.14,52.62,50.52,52.60,000,52.60
2002-08-21,51.63,51.63,50.47,51.14,000,51.14
2002-08-20,51.54,52.32,51.47,51.63,000,51.63
2002-08-19,53.54,53.54,50.30,51.54,000,51.54
2002-08-16,55.04,55.08,53.37,53.54,000,53.54
2002-08-15,53.06,55.07,52.39,55.04,000,55.04
2002-08-14,53.60,54.46,51.82,53.06,000,53.06
2002-08-13,53.41,53.97,53.06,53.60,000,53.60
2002-08-12,54.07,55.16,53.09,53.41,000,53.41
2002-08-09,50.77,54.69,50.77,54.07,000,54.07
2002-08-08,52.39,52.44,50.73,50.77,000,50.77
2002-08-07,50.69,53.30,50.69,52.39,000,52.39
2002-08-06,48.36,50.72,48.15,50.69,000,50.69
2002-08-05,50.47,52.41,48.36,48.36,000,48.36
2002-08-02,49.00,50.47,48.99,50.47,000,50.47
2002-08-01,48.03,49.00,46.46,49.00,000,49.00
2002-07-31,49.20,49.99,47.58,48.03,000,48.03
2002-07-30,46.91,49.88,46.91,49.20,000,49.20
2002-07-29,44.03,47.21,43.66,46.91,000,46.91
2002-07-26,47.39,47.39,43.25,44.03,000,44.03
2002-07-25,50.34,50.43,47.12,47.39,000,47.39
2002-07-24,47.90,50.34,45.39,50.34,000,50.34
2002-07-23,53.75,53.75,47.33,47.90,000,47.90
2002-07-22,57.62,57.71,53.72,53.75,000,53.75
2002-07-19,56.79,59.27,56.76,57.62,000,57.62
2002-07-18,56.24,57.17,56.16,56.79,000,56.79
2002-07-17,58.11,58.11,56.08,56.24,000,56.24
2002-07-16,59.15,59.45,57.97,58.11,000,58.11
2002-07-15,61.10,62.67,59.04,59.15,000,59.15
2002-07-12,60.75,61.34,59.95,61.10,000,61.10
2002-07-11,62.90,63.29,60.48,60.75,000,60.75
2002-07-10,62.42,62.90,60.24,62.90,000,62.90
2002-07-09,58.69,62.48,58.69,62.42,000,62.42
2002-07-08,55.63,59.08,55.63,58.69,000,58.69
2002-07-05,56.55,56.56,55.63,55.63,000,55.63
2002-07-03,56.26,56.81,55.94,56.55,000,56.55
2002-07-02,59.78,59.80,56.26,56.26,000,56.26
2002-07-01,57.03,59.78,56.39,59.78,000,59.78
2002-06-28,58.67,58.96,56.76,57.03,000,57.03
2002-06-27,61.23,61.23,58.41,58.67,000,58.67
2002-06-26,62.73,64.71,61.11,61.23,000,61.23
2002-06-25,63.63,63.63,60.28,62.73,000,62.73
2002-06-24,63.71,65.84,62.70,63.63,000,63.63
2002-06-21,64.12,64.90,62.86,63.71,000,63.71
2002-06-20,60.97,64.12,60.97,64.12,000,64.12
2002-06-19,61.48,62.43,60.94,60.97,000,60.97
2002-06-18,59.29,61.48,59.12,61.48,000,61.48
2002-06-17,61.58,61.58,59.29,59.29,000,59.29
2002-06-13,60.73,60.94,59.20,59.72,000,59.72
2002-06-12,62.34,63.36,60.67,60.73,000,60.73
2002-06-11,60.33,62.49,57.53,62.34,000,62.34
2002-06-10,64.01,64.01,59.77,60.33,000,60.33
2002-06-07,67.43,69.07,63.85,64.01,000,64.01
2002-06-06,66.39,68.25,66.33,67.43,000,67.43
2002-06-05,69.91,69.91,66.03,66.39,000,66.39
2002-06-04,70.33,72.38,69.73,69.91,000,69.91
2002-06-03,67.61,70.39,67.48,70.33,000,70.33
2002-05-31,66.62,68.26,66.28,67.61,000,67.61
2002-05-30,68.37,69.41,66.08,66.62,000,66.62
2002-05-29,70.44,71.46,68.19,68.37,000,68.37
2002-05-28,68.07,70.45,66.77,70.45,000,70.45
2002-05-24,68.44,69.83,68.06,68.07,000,68.07
2002-05-23,66.58,69.17,64.62,68.44,000,68.44
2002-05-22,65.61,67.92,65.61,66.58,000,66.58
2002-05-21,63.25,65.73,62.86,65.61,000,65.61
2002-05-20,60.70,63.54,60.17,63.25,000,63.25
2002-05-17,58.42,60.70,58.28,60.70,000,60.70
2002-05-16,57.59,58.73,57.59,58.42,000,58.42
2002-05-15,58.33,59.44,57.47,57.59,000,57.59
2002-05-14,61.10,61.54,58.21,58.33,000,58.33
2002-05-13,60.12,61.10,59.45,61.10,000,61.10
2002-05-10,59.47,60.52,59.16,60.12,000,60.12
2002-05-09,58.45,59.58,58.08,59.47,000,59.47
2002-05-08,59.28,59.50,57.66,58.45,000,58.45
2002-05-07,60.70,61.25,59.14,59.28,000,59.28
2002-05-06,59.86,60.71,59.10,60.70,000,60.70
2002-05-03,58.33,60.13,58.33,59.86,000,59.86
2002-05-02,58.28,59.09,57.77,58.33,000,58.33
2002-05-01,56.90,59.53,56.57,58.28,000,58.28
2002-04-30,59.60,59.60,56.55,56.90,000,56.90
2002-04-29,59.78,60.29,59.28,59.60,000,59.60
2002-04-26,57.20,59.90,56.95,59.78,000,59.78
2002-04-25,57.21,58.92,57.07,57.20,000,57.20
2002-04-24,57.11,58.00,57.09,57.21,000,57.21
2002-04-23,56.68,57.25,56.23,57.11,000,57.11
2002-04-22,56.31,57.27,56.00,56.68,000,56.68
2002-04-19,55.40,56.45,55.35,56.31,000,56.31
2002-04-18,56.28,57.59,55.35,55.40,000,55.40
2002-04-17,53.43,56.37,53.43,56.28,000,56.28
2002-04-16,53.95,53.95,52.86,53.43,000,53.43
2002-04-15,55.22,55.24,53.80,53.95,000,53.95
2002-04-12,54.99,55.48,54.41,55.22,000,55.22
2002-04-11,55.30,56.13,54.88,54.99,000,54.99
2002-04-10,52.82,55.39,52.71,55.30,000,55.30
2002-04-09,53.66,53.66,52.80,52.82,000,52.82
2002-04-08,54.20,55.32,53.48,53.66,000,53.66
2002-04-05,54.88,54.92,53.46,54.20,000,54.20
2002-04-04,54.80,54.90,53.61,54.88,000,54.88
2002-04-03,56.15,56.15,54.35,54.80,000,54.80
2002-04-02,57.44,58.38,56.08,56.15,000,56.15
2002-04-01,56.71,57.65,55.81,57.44,000,57.44
2002-03-28,57.07,57.30,55.54,56.71,000,56.71
2002-03-27,53.71,57.21,53.71,57.07,000,57.07
2002-03-26,55.34,55.34,53.67,53.71,000,53.71
2002-03-25,53.59,55.37,53.59,55.34,000,55.34
2002-03-22,51.82,53.79,51.82,53.59,000,53.59
2002-03-21,52.26,52.75,51.76,51.82,000,51.82
2002-03-20,51.29,52.29,51.18,52.26,000,52.26
2002-03-19,50.75,51.82,50.75,51.29,000,51.29
2002-03-18,49.03,50.94,49.03,50.75,000,50.75
2002-03-15,49.32,49.38,48.61,49.03,000,49.03
2002-03-14,49.14,49.35,48.68,49.32,000,49.32
2002-03-13,50.40,50.61,49.13,49.14,000,49.14
2002-03-12,49.49,50.68,49.49,50.40,000,50.40
2002-03-11,48.78,49.97,48.66,49.49,000,49.49
2002-03-08,49.63,49.63,48.45,48.78,000,48.78
2002-03-07,51.17,51.17,49.38,49.63,000,49.63
2002-03-06,50.34,51.24,50.01,51.17,000,51.17
2002-03-05,50.78,51.39,50.08,50.34,000,50.34
2002-03-04,51.50,52.20,50.38,50.78,000,50.78
2002-03-01,51.33,51.63,50.52,51.50,000,51.50
2002-02-28,51.14,51.74,51.14,51.33,000,51.33
2002-02-27,52.03,52.03,51.02,51.14,000,51.14
2002-02-26,50.18,52.06,50.17,52.06,000,52.06
2002-02-25,50.65,50.65,50.05,50.18,000,50.18
2002-02-22,51.09,51.83,50.54,50.65,000,50.65
2002-02-21,49.58,51.10,49.39,51.09,000,51.09
2002-02-20,49.91,50.21,49.41,49.58,000,49.58
2002-02-19,52.70,53.01,49.37,50.04,000,50.04
2002-02-15,53.06,54.76,52.13,52.70,000,52.70
2002-02-14,51.73,53.45,51.68,53.06,000,53.06
2002-02-13,51.32,51.90,50.37,51.73,000,51.73
2002-02-12,50.00,51.49,49.84,51.32,000,51.32
2002-02-11,52.63,52.63,49.81,50.00,000,50.00
2002-02-08,52.34,53.95,52.21,52.63,000,52.63
2002-02-07,50.95,52.34,50.93,52.34,000,52.34
2002-02-06,52.74,54.03,50.81,50.95,000,50.95
2002-02-05,49.92,52.79,49.92,52.74,000,52.74
2002-02-04,48.51,50.32,48.51,49.92,000,49.92
2002-01-31,46.37,46.55,45.52,46.55,000,46.55
2002-01-30,46.45,47.00,46.25,46.37,000,46.37
2002-01-29,44.82,46.79,44.82,46.45,000,46.45
2002-01-28,45.20,45.37,44.73,44.82,000,44.82
2002-01-25,43.59,45.25,43.26,45.20,000,45.20
2002-01-24,43.42,43.61,43.08,43.59,000,43.59
2002-01-23,44.44,44.52,43.20,43.42,000,43.42
2002-01-22,44.83,44.86,43.90,44.44,000,44.44
2002-01-18,45.02,45.02,44.21,44.83,000,44.83
2002-01-17,45.89,45.89,45.00,45.02,000,45.02
2002-01-16,44.85,46.51,44.85,45.89,000,45.89
2002-01-15,43.85,44.91,43.61,44.85,000,44.85
2002-01-14,44.52,44.78,43.56,43.85,000,43.85
2002-01-11,44.24,44.70,43.82,44.52,000,44.52
2002-01-10,44.12,44.91,44.03,44.24,000,44.24
2002-01-09,42.38,44.23,42.32,44.12,000,44.12
2002-01-08,42.93,43.02,42.16,42.38,000,42.38
2002-01-07,42.28,43.09,42.24,42.93,000,42.93
2002-01-04,42.14,42.33,42.01,42.28,000,42.28
2002-01-03,41.67,42.19,41.64,42.14,000,42.14
2002-01-02,41.98,42.32,41.39,41.67,000,41.67
2001-12-31,40.69,42.12,40.45,41.98,000,41.98
2001-12-28,41.07,41.18,40.68,40.69,000,40.69
2001-12-27,41.60,41.60,40.92,41.07,000,41.07
2001-12-26,41.64,41.96,41.52,41.60,000,41.60
2001-12-24,40.95,41.68,40.83,41.64,000,41.64
2001-12-21,41.56,41.97,40.95,40.95,000,40.95
2001-12-20,40.66,41.65,40.66,41.56,000,41.56
2001-12-19,42.51,42.51,40.66,40.66,000,40.66
2001-12-18,40.71,42.55,40.71,42.51,000,42.51
2001-12-17,41.63,41.84,40.37,40.71,000,40.71
2001-12-14,40.00,41.63,40.00,41.63,000,41.63
2001-12-13,39.86,40.27,39.57,40.00,000,40.00
2001-12-12,39.15,39.93,39.12,39.86,000,39.86
2001-12-11,39.18,39.22,38.81,39.15,000,39.15
2001-12-10,39.65,39.73,38.95,39.18,000,39.18
2001-12-07,40.25,40.50,39.62,39.65,000,39.65
2001-12-06,40.06,40.60,40.00,40.25,000,40.25
2001-12-05,39.89,40.29,39.76,40.07,000,40.07
2001-12-04,39.99,40.04,39.49,39.89,000,39.89
2001-12-03,39.48,40.13,39.48,39.99,000,39.99
2001-11-30,38.82,39.51,38.82,39.48,000,39.48
2001-11-29,39.17,39.35,38.76,38.82,000,38.82
2001-11-28,38.23,39.17,38.23,39.17,000,39.17
2001-11-27,37.26,38.27,37.22,38.27,000,38.27
2001-11-26,37.15,37.40,37.15,37.26,000,37.26
2001-11-23,37.29,37.33,37.10,37.15,000,37.15
2001-11-21,37.73,37.91,37.28,37.29,000,37.29
2001-11-20,37.24,37.83,37.22,37.73,000,37.73
2001-11-19,38.09,38.09,37.11,37.24,000,37.24
2001-11-16,38.85,38.85,37.64,38.09,000,38.09
2001-11-15,39.41,39.41,38.47,38.85,000,38.85
2001-11-14,39.48,40.53,39.27,39.41,000,39.41
2001-11-13,40.46,40.50,39.34,39.48,000,39.48
2001-11-12,40.68,41.65,40.46,40.46,000,40.46
2001-11-09,40.06,40.68,40.06,40.68,000,40.68
2001-11-08,41.42,41.83,40.03,40.06,000,40.06
2001-11-07,40.81,41.44,40.81,41.42,000,41.42
2001-11-06,40.72,41.40,40.59,40.81,000,40.81
2001-11-05,41.30,41.30,40.38,40.72,000,40.72
2001-11-02,40.51,41.31,40.26,41.30,000,41.30
2001-11-01,40.85,40.99,40.22,40.51,000,40.51
2001-10-31,40.58,40.85,39.98,40.85,000,40.85
2001-10-30,39.36,40.95,39.33,40.58,000,40.58
2001-10-29,39.23,39.80,39.20,39.36,000,39.36
2001-10-26,39.50,39.67,38.98,39.23,000,39.23
2001-10-25,38.93,40.09,38.93,39.50,000,39.50
2001-10-24,38.79,39.21,38.77,38.93,000,38.93
2001-10-23,38.46,39.30,38.46,38.79,000,38.79
2001-10-22,39.06,39.16,38.46,38.46,000,38.46
2001-10-19,39.79,39.81,38.98,39.06,000,39.06
2001-10-18,41.31,41.31,39.72,39.79,000,39.79
2001-10-17,40.85,41.45,40.32,41.31,000,41.31
2001-10-16,39.90,40.85,39.67,40.85,000,40.85
2001-10-15,39.99,40.37,39.72,39.90,000,39.90
2001-10-12,38.11,40.43,38.11,39.99,000,39.99
2001-10-11,39.81,39.81,38.11,38.11,000,38.11
2001-10-10,40.52,40.85,39.56,39.81,000,39.81
2001-10-09,42.58,42.61,40.47,40.52,000,40.52
2001-10-08,42.75,43.57,42.39,42.58,000,42.58
2001-10-05,41.54,42.77,41.54,42.75,000,42.75
2001-10-04,41.55,41.99,41.33,41.54,000,41.54
2001-10-03,42.92,43.00,41.35,41.55,000,41.55
2001-10-02,42.90,43.57,42.36,42.92,000,42.92
2001-10-01,42.16,42.98,41.32,42.90,000,42.90
2001-09-28,41.66,42.36,41.56,42.16,000,42.16
2001-09-27,41.72,42.28,41.22,41.66,000,41.66
2001-09-26,40.30,42.00,40.30,41.72,000,41.72
2001-09-25,40.75,41.05,40.30,40.30,000,40.30
2001-09-24,42.77,42.77,40.52,40.75,000,40.75
2001-09-21,43.66,44.51,42.59,42.77,000,42.77
2001-09-20,42.66,43.66,42.26,43.66,000,43.66
2001-09-19,42.51,43.36,42.25,42.66,000,42.66
2001-09-18,41.73,42.51,41.08,42.51,000,42.51
2001-09-17,40.16,42.87,40.16,41.73,000,41.73
2001-09-10,40.28,40.41,39.37,40.16,000,40.16
2001-09-07,39.10,40.32,39.10,40.28,000,40.28
2001-09-06,40.23,40.33,39.07,39.10,000,39.10
2001-09-05,39.94,40.33,39.68,40.23,000,40.23
2001-09-04,41.36,41.36,39.79,39.94,000,39.94
2001-08-31,41.43,41.53,41.14,41.36,000,41.36
2001-08-30,41.32,41.47,40.96,41.43,000,41.43
2001-08-29,41.11,41.55,41.10,41.32,000,41.32
2001-08-28,41.05,41.13,40.17,41.11,000,41.11
2001-08-27,41.87,41.87,41.05,41.05,000,41.05
2001-08-24,41.92,42.12,41.40,41.87,000,41.87
2001-08-23,41.53,41.96,41.51,41.92,000,41.92
2001-08-22,41.48,42.06,41.46,41.53,000,41.53
2001-08-21,41.79,42.05,41.04,41.61,000,41.61
2001-08-20,42.15,42.20,41.20,41.79,000,41.79
2001-08-17,41.38,42.96,41.36,42.15,000,42.15
2001-08-16,41.19,41.60,41.03,41.38,000,41.38
2001-08-15,40.38,41.32,40.33,41.19,000,41.19
2001-08-14,40.92,40.92,39.64,40.38,000,40.38
2001-08-13,40.42,40.92,39.82,40.92,000,40.92
2001-08-10,41.03,41.10,39.77,40.42,000,40.42
2001-08-09,39.31,41.17,39.31,41.03,000,41.03
2001-08-08,38.45,39.51,38.29,39.31,000,39.31
2001-08-07,38.82,38.82,38.38,38.45,000,38.45
2001-08-06,38.69,38.85,38.38,38.82,000,38.82
2001-08-03,37.99,38.70,37.79,38.69,000,38.69
2001-08-02,38.37,38.37,37.68,37.99,000,37.99
2001-08-01,38.00,38.59,38.00,38.37,000,38.37
2001-07-31,37.72,38.56,37.72,38.00,000,38.00
2001-07-30,39.04,39.04,37.53,37.72,000,37.72
2001-07-27,38.44,39.19,38.05,39.04,000,39.04
2001-07-26,39.93,39.93,38.44,38.44,000,38.44
2001-07-25,41.08,41.08,39.93,39.93,000,39.93
2001-07-24,40.17,41.12,40.06,41.08,000,41.08
2001-07-23,40.58,40.64,39.98,40.17,000,40.17
2001-07-20,40.40,40.82,40.38,40.58,000,40.58
2001-07-19,40.78,40.89,40.11,40.40,000,40.40
2001-07-18,39.56,40.81,39.56,40.78,000,40.78
2001-07-17,39.10,39.69,39.10,39.56,000,39.56
2001-07-16,39.58,39.99,39.04,39.10,000,39.10
2001-07-13,40.07,40.07,39.35,39.58,000,39.58
2001-07-12,40.32,40.40,39.47,40.07,000,40.07
2001-07-11,39.34,40.78,39.34,40.32,000,40.32
2001-07-10,38.42,39.34,38.42,39.34,000,39.34
2001-07-09,38.38,38.61,38.17,38.42,000,38.42
2001-07-06,38.37,38.51,37.89,38.38,000,38.38
2001-07-05,39.06,39.06,38.21,38.37,000,38.37
2001-07-03,37.76,39.35,37.76,39.06,000,39.06
2001-07-02,38.74,38.99,37.76,37.76,000,37.76
2001-06-29,38.86,39.41,38.74,38.74,000,38.74
2001-06-28,40.19,40.22,38.71,38.86,000,38.86
2001-06-27,41.31,41.43,40.17,40.19,000,40.19
2001-06-26,40.44,41.73,40.44,41.31,000,41.31
2001-06-25,39.27,40.99,39.27,40.44,000,40.44
2001-06-22,38.97,39.94,38.97,39.27,000,39.27
2001-06-21,39.66,39.79,38.71,38.97,000,38.97
2001-06-20,41.13,41.13,39.52,39.66,000,39.66
2001-06-19,41.53,42.05,41.08,41.13,000,41.13
2001-06-18,41.66,42.59,40.77,41.53,000,41.53
2001-06-15,43.69,43.71,41.65,41.66,000,41.66
2001-06-14,42.38,43.90,41.50,43.69,000,43.69
2001-06-13,41.96,42.45,41.23,42.38,000,42.38
2001-06-12,40.31,42.06,40.31,41.96,000,41.96
2001-06-11,42.20,42.20,40.31,40.31,000,40.31
2001-06-08,39.39,42.20,39.39,42.20,000,42.20
2001-06-07,39.47,39.81,39.26,39.39,000,39.39
2001-06-06,41.65,41.75,39.47,39.47,000,39.47
2001-06-05,41.29,41.80,40.54,41.65,000,41.65
2001-06-04,40.00,41.33,39.87,41.29,000,41.29
2001-06-01,38.75,40.01,38.74,40.01,000,40.01
2001-05-31,39.50,40.25,38.68,38.75,000,38.75
2001-05-30,40.89,40.92,39.48,39.50,000,39.50
2001-05-29,42.80,42.80,40.77,40.89,000,40.89
2001-05-25,40.72,43.02,40.65,42.83,000,42.83
2001-05-24,43.47,45.17,40.72,40.72,000,40.72
2001-05-23,44.34,44.35,42.51,43.47,000,43.47
2001-05-22,46.80,46.80,43.99,44.34,000,44.34
2001-05-21,46.37,47.63,45.73,46.80,000,46.80
2001-05-18,43.35,47.11,43.18,46.37,000,46.37
2001-05-17,43.26,43.80,42.82,43.35,000,43.35
2001-05-16,40.25,43.27,40.25,43.26,000,43.26
2001-05-15,41.00,41.00,39.91,40.25,000,40.25
2001-05-14,39.69,41.00,39.55,41.00,000,41.00
2001-05-11,40.97,40.97,39.61,39.69,000,39.69
2001-05-10,40.66,41.31,40.10,40.97,000,40.97
2001-05-09,37.82,41.43,37.82,40.66,000,40.66
2001-05-08,37.60,37.92,37.26,37.82,000,37.82
2001-05-07,36.99,38.02,36.98,37.63,000,37.63
2001-05-04,37.30,38.20,36.95,36.99,000,36.99
2001-05-03,38.47,38.77,37.29,37.30,000,37.30
2001-05-02,38.63,38.88,37.72,38.47,000,38.47
2001-05-01,37.32,38.67,36.95,38.63,000,38.63
2001-04-30,37.87,37.87,36.91,37.32,000,37.32
2001-04-27,37.06,37.94,36.83,37.87,000,37.87
2001-04-26,34.63,37.26,34.63,37.06,000,37.06
2001-04-25,35.64,35.67,34.63,34.63,000,34.63
2001-04-24,34.26,35.64,34.26,35.64,000,35.64
2001-04-23,34.86,34.88,34.20,34.26,000,34.26
2001-04-20,35.41,35.41,34.78,34.86,000,34.86
2001-04-19,35.77,36.01,35.18,35.41,000,35.41
2001-04-18,34.80,35.77,34.07,35.77,000,35.77
2001-04-17,35.66,35.66,34.56,34.80,000,34.80
2001-04-16,35.96,36.19,35.20,35.66,000,35.66
2001-04-12,33.73,35.96,33.55,35.96,000,35.96
2001-04-11,33.84,34.00,33.36,33.73,000,33.73
2001-04-10,34.15,34.34,33.64,33.84,000,33.84
2001-04-09,34.43,34.61,33.98,34.15,000,34.15
2001-04-06,33.47,34.50,33.41,34.43,000,34.43
2001-04-05,33.90,33.98,33.22,33.47,000,33.47
2001-04-04,31.91,33.90,31.91,33.90,000,33.90
2001-04-03,30.96,31.91,30.96,31.91,000,31.91
2001-04-02,31.85,31.94,30.91,30.96,000,30.96
2001-03-30,31.62,31.86,31.13,31.85,000,31.85
2001-03-29,32.14,32.14,31.51,31.62,000,31.62
2001-03-28,32.81,32.81,31.62,32.14,000,32.14
2001-03-27,33.23,33.41,32.54,32.81,000,32.81
2001-03-26,33.09,33.45,32.92,33.23,000,33.23
2001-03-23,33.41,33.78,33.09,33.09,000,33.09
2001-03-22,33.85,34.03,33.40,33.41,000,33.41
2001-03-21,34.08,34.44,33.76,33.85,000,33.85
2001-03-20,33.46,34.47,33.46,34.08,000,34.08
2001-03-19,33.33,34.55,33.17,33.46,000,33.46
2001-03-16,34.49,34.52,33.33,33.33,000,33.33
2001-03-15,35.85,35.98,34.45,34.49,000,34.49
2001-03-14,36.84,36.84,35.67,35.85,000,35.85
2001-03-13,38.31,38.31,36.54,36.84,000,36.84
2001-03-12,38.09,39.07,38.07,38.31,000,38.31
2001-03-09,38.73,39.93,38.09,38.09,000,38.09
2001-03-08,35.97,38.80,35.90,38.73,000,38.73
2001-03-07,35.70,36.30,35.56,35.97,000,35.97
2001-03-06,36.64,36.64,35.56,35.70,000,35.70
2001-03-05,35.64,36.64,35.22,36.64,000,36.64
2001-03-02,36.44,36.44,35.46,35.64,000,35.64
2001-03-01,36.41,36.69,35.85,36.45,000,36.45
2001-02-28,37.10,37.10,35.55,36.41,000,36.41
2001-02-27,36.78,37.53,36.33,37.12,000,37.12
2001-02-26,34.43,37.01,34.43,36.78,000,36.78
2001-02-23,32.78,34.70,32.78,34.43,000,34.43
2001-02-22,31.69,32.92,31.69,32.78,000,32.78
2001-02-21,31.54,32.30,31.54,31.69,000,31.69
2001-02-20,32.06,32.20,31.63,31.63,000,31.63
2001-02-16,31.19,32.50,31.19,32.06,000,32.06
2001-02-15,31.36,31.83,31.10,31.19,000,31.19
2001-02-14,31.78,31.94,31.21,31.36,000,31.36
2001-02-13,31.77,32.08,31.71,31.78,000,31.78
2001-02-12,32.18,32.34,31.75,31.77,000,31.77
2001-02-09,31.35,32.34,31.35,32.18,000,32.18
2001-02-08,32.74,32.78,31.35,31.35,000,31.35
2001-02-07,32.90,32.95,32.33,32.74,000,32.74
2001-02-06,33.61,33.61,32.26,32.90,000,32.90
2001-02-05,33.81,33.81,33.12,33.61,000,33.61
2001-02-02,33.94,33.94,33.42,33.81,000,33.81
2001-02-01,33.33,33.95,33.33,33.94,000,33.94
2001-01-31,33.20,33.57,32.89,33.33,000,33.33
2001-01-30,32.18,33.23,32.17,33.20,000,33.20
2001-01-29,32.93,33.13,32.07,32.18,000,32.18
2001-01-26,33.14,33.14,32.30,32.93,000,32.93
2001-01-25,32.95,33.26,32.82,33.14,000,33.14
2001-01-24,34.34,34.34,32.42,32.95,000,32.95
2001-01-23,35.34,35.34,33.76,34.34,000,34.34
2001-01-22,32.30,35.34,32.21,35.34,000,35.34
2001-01-19,32.26,32.60,32.13,32.30,000,32.30
2001-01-18,31.37,32.36,31.37,32.26,000,32.26
2001-01-17,31.61,31.61,31.20,31.37,000,31.37
2001-01-16,31.68,31.93,31.04,31.61,000,31.61
2001-01-12,30.96,31.75,30.52,31.68,000,31.68
2001-01-11,30.69,31.11,30.47,30.96,000,30.96
2001-01-10,30.89,31.56,30.62,30.69,000,30.69
2001-01-09,31.27,31.43,30.70,30.89,000,30.89
2001-01-08,30.30,31.42,30.30,31.27,000,31.27
2001-01-05,29.91,30.88,29.91,30.30,000,30.30
2001-01-04,30.18,30.44,29.63,29.91,000,29.91
2001-01-03,30.66,31.70,29.96,30.18,000,30.18
2001-01-02,30.04,31.83,29.84,30.66,000,30.66
2000-12-29,30.27,30.29,29.53,30.04,000,30.04
2000-12-28,30.76,30.95,29.86,30.27,000,30.27
2000-12-27,31.18,31.26,30.14,30.76,000,30.76
2000-12-26,31.42,31.71,30.89,31.18,000,31.18
2000-12-22,31.92,31.92,30.99,31.42,000,31.42
2000-12-21,32.24,32.41,31.21,31.92,000,31.92
2000-12-20,30.93,32.38,30.82,32.24,000,32.24
2000-12-19,30.37,31.01,30.29,30.93,000,30.93
2000-12-18,30.62,30.89,29.88,30.37,000,30.37
2000-12-15,29.66,30.62,29.56,30.62,000,30.62
2000-12-14,30.06,30.66,29.52,29.66,000,29.66
2000-12-13,30.98,30.98,29.64,30.06,000,30.06
2000-12-12,31.32,31.32,30.61,30.98,000,30.98
2000-12-11,32.87,32.87,31.01,31.32,000,31.32
2000-12-08,32.45,32.98,31.37,32.87,000,32.87
2000-12-07,32.22,32.58,31.82,32.45,000,32.45
2000-12-06,29.97,32.29,29.87,32.22,000,32.22
2000-12-05,31.66,31.78,29.74,29.97,000,29.97
2000-12-04,31.21,32.11,31.21,31.66,000,31.66
2000-12-01,30.48,31.28,30.20,31.21,000,31.21
2000-11-30,30.17,31.13,30.17,30.48,000,30.48
2000-11-29,31.42,31.45,29.84,30.17,000,30.17
2000-11-28,30.85,31.56,30.43,31.42,000,31.42
2000-11-27,28.59,31.05,28.47,30.88,000,30.88
2000-11-24,28.62,28.72,27.97,28.59,000,28.59
2000-11-22,27.54,28.71,27.48,28.62,000,28.62
2000-11-21,26.55,27.68,26.55,27.54,000,27.54
2000-11-20,26.03,26.86,26.03,26.55,000,26.55
2000-11-17,26.46,26.74,26.03,26.03,000,26.03
2000-11-16,26.28,26.63,25.91,26.46,000,26.46
2000-11-15,26.38,26.68,25.69,26.28,000,26.28
2000-11-14,26.23,26.60,26.06,26.38,000,26.38
2000-11-13,26.44,26.88,26.13,26.27,000,26.27
2000-11-10,27.27,27.27,26.30,26.44,000,26.44
2000-11-09,27.43,27.54,26.71,27.27,000,27.27
2000-11-08,27.70,27.70,27.01,27.43,000,27.43
2000-11-07,27.96,28.08,27.38,27.70,000,27.70
2000-11-06,27.93,28.11,27.72,27.96,000,27.96
2000-11-03,27.92,28.03,27.34,28.00,000,28.00
2000-11-02,27.75,28.11,27.42,27.92,000,27.92
2000-11-01,28.20,28.58,27.54,27.75,000,27.75
2000-10-31,28.92,28.98,28.05,28.20,000,28.20
2000-10-30,28.51,29.23,28.21,28.92,000,28.92
2000-10-27,27.93,28.58,27.58,28.51,000,28.51
2000-10-26,27.56,28.13,27.22,27.93,000,27.93
2000-10-25,27.91,27.91,27.25,27.56,000,27.56
2000-10-24,28.45,28.90,27.82,27.91,000,27.91
2000-10-23,29.02,29.09,28.45,28.45,000,28.45
2000-10-20,29.09,29.25,28.31,29.02,000,29.02
2000-10-19,28.98,29.20,28.65,29.09,000,29.09
2000-10-18,29.01,29.58,28.65,28.98,000,28.98
2000-10-17,29.81,29.81,28.96,29.01,000,29.01
2000-10-16,30.74,30.74,29.67,29.81,000,29.81
2000-10-13,31.77,31.77,30.38,30.74,000,30.74
2000-10-12,29.94,31.96,29.91,31.77,000,31.77
2000-10-11,31.26,31.56,29.84,29.94,000,29.94
2000-10-10,30.95,31.74,30.53,31.26,000,31.26
2000-10-09,30.41,31.15,30.36,30.95,000,30.95
2000-10-06,31.06,31.52,30.36,30.41,000,30.41
2000-10-05,32.19,32.19,30.99,31.06,000,31.06
2000-10-04,32.09,32.28,31.87,32.19,000,32.19
2000-10-03,32.46,32.62,31.69,32.09,000,32.09
2000-10-02,32.75,32.97,32.38,32.46,000,32.46
2000-09-29,32.96,33.37,32.51,32.75,000,32.75
2000-09-28,34.26,34.36,32.96,32.96,000,32.96
2000-09-27,32.42,34.32,32.07,34.26,000,34.26
2000-09-26,32.97,33.34,32.42,32.42,000,32.42
2000-09-25,33.53,33.73,32.85,32.97,000,32.97
2000-09-22,33.65,34.75,33.47,33.53,000,33.53
2000-09-21,33.07,33.65,32.95,33.65,000,33.65
2000-09-20,34.22,34.22,33.07,33.07,000,33.07
2000-09-19,35.15,35.19,34.01,34.22,000,34.22
2000-09-18,35.01,35.38,34.67,35.15,000,35.15
2000-09-15,36.00,36.16,35.01,35.01,000,35.01
2000-09-14,36.32,36.54,35.87,36.00,000,36.00
2000-09-13,36.59,36.59,36.03,36.32,000,36.32
2000-09-12,37.00,37.36,36.33,36.59,000,36.59
2000-09-11,36.87,37.00,36.23,37.00,000,37.00
2000-09-08,36.52,37.24,36.13,36.87,000,36.87
2000-09-07,36.41,36.55,35.76,36.52,000,36.52
2000-09-06,35.83,36.43,35.37,36.41,000,36.41
2000-09-05,35.91,35.91,35.18,35.83,000,35.83
2000-09-01,34.77,35.91,34.74,35.91,000,35.91
2000-08-31,33.72,35.55,33.72,34.77,000,34.77
2000-08-30,33.61,33.72,33.26,33.72,000,33.72
2000-08-25,33.52,34.07,33.51,33.97,000,33.97
2000-08-24,33.40,34.00,33.30,33.52,000,33.52
2000-08-23,33.57,33.57,32.98,33.40,000,33.40
2000-08-22,33.29,33.63,33.09,33.57,000,33.57
2000-08-21,33.79,34.25,33.26,33.29,000,33.29
2000-08-18,34.13,34.14,33.35,33.79,000,33.79
2000-08-17,35.27,35.32,34.07,34.13,000,34.13
2000-08-16,34.16,35.27,34.16,35.27,000,35.27
2000-08-15,35.14,35.14,33.33,34.16,000,34.16
2000-08-14,34.99,35.14,34.04,35.14,000,35.14
2000-08-11,33.82,35.15,33.82,34.99,000,34.99
2000-08-10,33.18,33.99,33.18,33.82,000,33.82
2000-08-09,33.52,33.72,33.18,33.18,000,33.18
2000-08-08,33.50,33.91,33.41,33.62,000,33.62
2000-08-07,33.54,34.10,33.38,33.50,000,33.50
2000-08-04,32.81,33.89,32.81,33.54,000,33.54
2000-08-03,34.96,34.96,32.78,32.81,000,32.81
2000-08-02,34.32,35.12,34.32,34.96,000,34.96
2000-08-01,33.63,34.33,33.63,34.32,000,34.32
2000-07-31,34.02,34.02,33.56,33.63,000,33.63
2000-07-28,33.46,34.17,33.40,34.02,000,34.02
2000-07-27,34.64,34.69,33.35,33.46,000,33.46
2000-07-26,33.26,34.64,33.26,34.64,000,34.64
2000-07-25,33.15,33.81,33.11,33.26,000,33.26
2000-07-24,32.08,33.28,32.08,33.15,000,33.15
2000-07-21,33.43,33.68,32.08,32.08,000,32.08
2000-07-20,33.74,34.00,33.24,33.43,000,33.43
2000-07-19,34.52,34.52,33.64,33.74,000,33.74
2000-07-18,34.42,35.23,34.28,34.52,000,34.52
2000-07-17,33.85,34.58,33.77,34.42,000,34.42
2000-07-14,34.22,34.39,33.69,33.85,000,33.85
2000-07-13,34.82,34.89,34.10,34.22,000,34.22
2000-07-12,35.17,35.17,34.38,34.82,000,34.82
2000-07-11,34.70,35.49,34.33,35.17,000,35.17
2000-07-10,33.87,34.72,33.87,34.70,000,34.70
2000-07-07,34.92,35.08,33.69,33.87,000,33.87
2000-07-06,34.37,35.20,34.23,34.92,000,34.92
2000-07-05,36.21,36.21,34.37,34.37,000,34.37
2000-07-03,36.80,36.80,36.10,36.21,000,36.21
2000-06-30,35.86,36.92,35.76,36.80,000,36.80
2000-06-29,37.33,37.39,35.86,35.86,000,35.86
2000-06-27,36.43,36.52,35.82,36.41,000,36.41
2000-06-26,36.64,36.74,36.16,36.43,000,36.43
2000-06-23,36.99,37.16,36.18,36.64,000,36.64
2000-06-22,37.41,37.89,36.97,36.99,000,36.99
2000-06-21,36.32,37.41,35.84,37.41,000,37.41
2000-06-20,36.72,37.10,36.01,36.32,000,36.32
2000-06-19,38.13,38.13,36.72,36.72,000,36.72
2000-06-16,38.02,38.89,37.94,38.13,000,38.13
2000-06-15,38.71,38.71,37.65,38.02,000,38.02
2000-06-14,37.69,39.16,37.69,38.71,000,38.71
2000-06-13,38.10,39.87,37.69,37.69,000,37.69
2000-06-12,37.17,38.36,36.93,38.10,000,38.10
2000-06-09,38.00,38.13,36.77,37.17,000,37.17
2000-06-08,38.27,38.30,37.60,38.00,000,38.00
2000-06-07,39.62,39.73,37.95,38.27,000,38.27
2000-06-06,39.25,40.19,39.10,39.62,000,39.62
2000-06-05,36.96,39.25,36.94,39.25,000,39.25
2000-06-02,35.14,37.25,35.14,37.00,000,37.00
2000-06-01,34.96,35.48,34.88,35.14,000,35.14
2000-05-31,35.93,36.28,34.79,34.96,000,34.96
2000-05-30,35.62,36.39,35.62,35.93,000,35.93
2000-05-26,35.73,36.49,35.29,35.62,000,35.62
2000-05-25,36.51,36.81,35.66,35.73,000,35.73
2000-05-24,36.91,37.54,36.48,36.51,000,36.51
2000-05-23,36.98,37.35,36.52,36.91,000,36.91
2000-05-22,36.51,38.18,36.51,36.98,000,36.98
2000-05-19,36.88,37.67,36.51,36.51,000,36.51
2000-05-18,37.51,37.63,36.74,36.88,000,36.88
2000-05-17,38.86,38.86,37.24,37.51,000,37.51
2000-05-16,38.40,39.65,38.40,38.86,000,38.86
2000-05-15,38.74,39.28,38.13,38.40,000,38.40
2000-05-12,38.59,39.01,37.87,38.74,000,38.74
2000-05-11,39.34,39.34,37.97,38.59,000,38.59
2000-05-10,39.46,40.10,39.07,39.34,000,39.34
2000-05-09,40.06,40.11,38.29,39.46,000,39.46
2000-05-08,39.13,40.06,37.75,40.06,000,40.06
2000-05-05,40.63,40.69,38.30,39.13,000,39.13
2000-05-04,37.87,41.06,37.87,40.63,000,40.63
2000-05-03,39.19,39.19,37.05,37.87,000,37.87
2000-05-02,35.48,39.23,35.44,39.19,000,39.19
2000-05-01,34.78,35.50,34.05,35.48,000,35.48
2000-04-28,36.13,36.13,34.57,34.78,000,34.78
2000-04-27,35.68,36.49,35.54,36.13,000,36.13
2000-04-26,35.67,35.96,35.05,35.68,000,35.68
2000-04-25,35.64,35.76,35.07,35.67,000,35.67
2000-04-24,35.52,36.56,35.52,35.64,000,35.64
2000-04-20,36.33,36.70,35.52,35.52,000,35.52
2000-04-19,35.83,36.40,35.43,36.33,000,36.33
2000-04-18,36.32,36.32,35.13,35.83,000,35.83
2000-04-17,37.61,37.61,35.77,36.32,000,36.32
2000-04-14,35.35,37.70,35.35,37.61,000,37.61
2000-04-13,36.04,36.48,35.09,35.35,000,35.35
2000-04-12,35.95,37.36,35.69,36.04,000,36.04
2000-04-11,36.54,36.83,35.86,35.95,000,35.95
2000-04-10,35.99,36.80,35.83,36.54,000,36.54
2000-04-07,36.85,37.26,35.64,35.99,000,35.99
2000-04-06,37.85,37.89,36.83,36.85,000,36.85
2000-04-05,37.44,37.93,37.02,37.85,000,37.85
2000-04-04,36.76,39.06,36.31,37.44,000,37.44
2000-04-03,36.80,37.21,36.50,36.76,000,36.76
2000-03-31,36.46,37.49,36.46,36.80,000,36.80
2000-03-30,37.05,37.35,36.46,36.46,000,36.46
2000-03-29,38.03,38.12,36.21,37.05,000,37.05
2000-03-28,38.58,38.83,37.70,38.03,000,38.03
2000-03-27,38.95,38.95,38.16,38.58,000,38.58
2000-03-24,38.93,39.41,38.61,38.95,000,38.95
2000-03-23,38.87,38.95,38.37,38.93,000,38.93
2000-03-22,40.22,40.22,38.87,38.87,000,38.87
2000-03-21,39.02,40.63,38.67,40.22,000,40.22
2000-03-20,38.52,39.51,38.52,39.02,000,39.02
2000-03-17,39.43,39.74,38.52,38.52,000,38.52
2000-03-16,39.84,40.00,38.90,39.43,000,39.43
2000-03-15,39.81,39.90,39.29,39.84,000,39.84
2000-03-14,40.25,40.25,39.33,39.81,000,39.81
2000-03-13,39.27,40.50,39.27,40.25,000,40.25
2000-03-10,40.65,40.73,39.25,39.27,000,39.27
2000-03-09,40.65,41.34,40.23,40.65,000,40.65
2000-03-08,42.13,42.13,40.25,40.65,000,40.65
2000-03-07,39.28,42.43,39.28,42.08,000,42.08
2000-03-06,39.79,40.22,39.00,39.28,000,39.28
2000-03-03,40.31,40.48,39.79,39.79,000,39.79
2000-03-02,40.84,40.84,39.50,40.32,000,40.32
2000-03-01,40.80,41.24,40.34,40.84,000,40.84
2000-02-29,40.55,41.31,40.55,40.80,000,40.80
2000-02-28,41.89,42.15,40.55,40.55,000,40.55
2000-02-25,43.12,43.12,41.57,41.89,000,41.89
2000-02-24,44.54,44.57,43.03,43.12,000,43.12
2000-02-23,46.49,46.49,44.37,44.54,000,44.54
2000-02-22,46.84,47.60,45.40,46.64,000,46.64
2000-02-18,45.42,46.94,45.42,46.84,000,46.84
2000-02-17,45.83,47.88,45.42,45.42,000,45.42
2000-02-16,44.72,46.66,44.72,45.83,000,45.83
2000-02-15,43.39,44.95,43.04,44.72,000,44.72
2000-02-14,45.09,45.16,43.39,43.39,000,43.39
2000-02-11,46.05,46.14,44.04,45.13,000,45.13
2000-02-10,45.37,46.98,44.91,46.05,000,46.05
2000-02-09,42.61,45.88,42.61,45.37,000,45.37
2000-02-08,44.51,44.87,42.52,42.61,000,42.61
2000-02-07,46.65,49.48,44.51,44.51,000,44.51
2000-02-04,41.03,46.93,41.03,46.65,000,46.65
2000-02-03,40.80,41.63,40.00,41.03,000,41.03
2000-02-02,39.83,41.13,39.83,40.80,000,40.80
2000-02-01,40.58,40.58,39.76,39.83,000,39.83
2000-01-31,40.30,41.24,40.23,40.58,000,40.58
2000-01-28,42.78,42.85,40.30,40.30,000,40.30
2000-01-27,40.09,42.78,40.09,42.78,000,42.78
2000-01-26,41.08,41.31,40.09,40.09,000,40.09
2000-01-25,41.74,42.05,40.96,41.08,000,41.08
2000-01-24,42.33,42.52,41.15,41.74,000,41.74
2000-01-21,43.55,43.72,42.33,42.33,000,42.33
2000-01-20,44.84,44.84,43.50,43.55,000,43.55
2000-01-19,45.18,45.18,44.04,44.84,000,44.84
2000-01-18,42.98,45.18,42.98,45.18,000,45.18
2000-01-14,44.37,44.80,42.91,42.98,000,42.98
2000-01-13,44.29,45.14,44.29,44.37,000,44.37
2000-01-12,45.39,45.39,44.27,44.29,000,44.29
2000-01-11,44.32,45.63,44.05,45.39,000,45.39
2000-01-10,44.47,44.63,43.93,44.32,000,44.32
2000-01-07,44.50,45.12,44.16,44.47,000,44.47
2000-01-06,44.54,44.58,43.99,44.50,000,44.50
2000-01-05,43.23,44.66,43.23,44.54,000,44.54
2000-01-04,44.80,44.80,43.23,43.23,000,43.23
2000-01-03,45.28,45.69,44.53,44.80,000,44.80
1999-12-31,45.09,45.56,45.01,45.28,000,45.28
1999-12-30,45.81,46.28,45.09,45.09,000,45.09
1999-12-29,44.65,46.25,44.65,45.81,000,45.81
1999-12-28,44.77,45.73,44.63,44.65,000,44.65
1999-12-27,44.35,45.70,44.35,44.77,000,44.77
1999-12-23,44.69,44.88,44.06,44.35,000,44.35
1999-12-22,45.23,45.23,44.04,44.69,000,44.69
1999-12-21,44.27,45.23,43.48,45.23,000,45.23
1999-12-20,45.46,45.48,44.02,44.27,000,44.27
1999-12-17,44.82,46.03,44.82,45.46,000,45.46
1999-12-16,44.04,45.06,43.29,44.82,000,44.82
1999-12-15,42.36,44.10,42.36,44.04,000,44.04
1999-12-14,44.03,44.03,42.34,42.36,000,42.36
1999-12-13,43.24,44.03,42.77,44.03,000,44.03
1999-12-10,43.18,44.31,43.18,43.24,000,43.24
1999-12-09,44.75,44.75,43.18,43.18,000,43.18
1999-12-08,46.03,46.03,44.74,44.75,000,44.75
1999-12-07,43.74,46.16,43.74,46.03,000,46.03
1999-12-06,44.69,44.69,43.34,43.74,000,43.74
1999-12-03,45.39,45.56,44.56,44.69,000,44.69
1999-12-02,46.19,46.19,44.44,45.39,000,45.39
1999-12-01,46.73,46.81,45.85,46.19,000,46.19
1999-11-30,47.05,47.49,46.65,46.73,000,46.73
1999-11-29,50.63,50.63,46.44,47.05,000,47.05
1999-11-26,50.88,50.91,50.16,50.64,000,50.64
1999-11-24,49.19,50.91,49.17,50.91,000,50.91
1999-11-23,45.89,49.23,45.89,49.19,000,49.19
1999-11-22,47.06,47.81,45.89,45.89,000,45.89
1999-11-19,47.61,48.04,47.02,47.06,000,47.06
1999-11-18,47.70,48.42,47.61,47.61,000,47.61
1999-11-17,48.79,49.31,47.68,47.70,000,47.70
1999-11-16,49.95,50.61,48.72,48.79,000,48.79
1999-11-15,48.93,49.95,48.82,49.95,000,49.95
1999-11-12,49.20,50.09,48.66,48.93,000,48.93
1999-11-11,51.53,51.53,49.20,49.20,000,49.20
1999-11-10,48.40,51.57,48.40,51.53,000,51.53
1999-11-09,47.58,49.42,46.95,48.40,000,48.40
1999-11-08,46.41,47.64,45.96,47.58,000,47.58
1999-11-05,47.56,47.70,46.28,46.41,000,46.41
1999-11-04,48.04,48.23,47.27,47.56,000,47.56
1999-11-03,48.25,48.61,47.71,48.04,000,48.04
1999-11-02,47.79,48.74,47.47,48.25,000,48.25
1999-11-01,49.66,49.66,47.57,47.79,000,47.79
1999-10-29,50.10,50.49,49.30,49.66,000,49.66
1999-10-28,50.26,51.70,50.03,50.10,000,50.10
1999-10-27,49.40,50.66,49.40,50.26,000,50.26
1999-10-26,52.54,52.54,49.40,49.40,000,49.40
1999-10-25,52.19,53.59,51.99,52.54,000,52.54
1999-10-22,53.37,53.37,51.81,52.19,000,52.19
1999-10-21,52.79,53.37,50.67,53.37,000,53.37
1999-10-20,52.55,53.61,52.29,52.79,000,52.79
1999-10-19,54.68,54.89,52.47,52.55,000,52.55
1999-10-18,56.05,56.25,54.63,54.68,000,54.68
1999-10-15,55.54,56.33,55.16,56.05,000,56.05
1999-10-14,58.38,58.74,55.48,55.54,000,55.54
1999-10-13,55.13,58.62,55.13,58.38,000,58.38
1999-10-12,57.57,58.32,55.13,55.13,000,55.13
1999-10-11,55.44,57.73,55.04,57.57,000,57.57
1999-10-08,57.72,58.79,55.44,55.44,000,55.44
1999-10-07,59.03,59.53,57.26,57.72,000,57.72
1999-10-06,60.35,60.35,55.85,59.03,000,59.03
1999-10-05,64.30,65.97,60.35,60.35,000,60.35
1999-10-04,59.68,64.57,59.68,64.30,000,64.30
1999-10-01,56.87,60.03,56.87,59.68,000,59.68
1999-09-30,58.39,58.97,56.64,56.87,000,56.87
1999-09-29,60.99,61.07,57.35,58.39,000,58.39
1999-09-28,60.89,66.72,60.66,60.99,000,60.99
1999-09-27,48.92,60.89,48.92,60.89,000,60.89
1999-09-24,47.57,49.75,47.57,48.92,000,48.92
1999-09-23,47.29,48.09,47.05,47.57,000,47.57
1999-09-22,46.61,48.34,46.61,47.29,000,47.29
1999-09-21,43.38,46.66,43.38,46.61,000,46.61
1999-09-20,43.49,44.29,43.38,43.38,000,43.38
1999-09-17,44.08,44.08,42.84,43.49,000,43.49
1999-09-16,43.89,44.21,43.43,44.08,000,44.08
1999-09-15,44.46,44.83,43.88,43.89,000,43.89
1999-09-14,44.82,45.21,44.35,44.46,000,44.46
1999-09-13,45.20,45.37,44.36,44.82,000,44.82
1999-09-10,46.04,46.04,44.98,45.20,000,45.20
1999-09-09,45.09,46.20,45.09,46.04,000,46.04
1999-09-08,45.63,46.28,45.09,45.09,000,45.09
1999-09-07,44.78,46.51,44.78,45.63,000,45.63
1999-09-03,46.22,46.32,44.78,44.78,000,44.78
1999-09-02,45.58,46.70,45.57,46.22,000,46.22
1999-09-01,46.39,46.39,45.48,45.58,000,45.58
1999-08-31,44.82,46.58,44.82,46.39,000,46.39
1999-08-30,46.26,46.66,44.80,44.82,000,44.82
1999-08-27,46.23,46.71,46.16,46.26,000,46.26
1999-08-26,45.32,46.43,45.29,46.23,000,46.23
1999-08-25,46.05,46.50,45.32,45.32,000,45.32
1999-08-24,47.72,47.72,45.96,46.05,000,46.05
1999-08-23,47.14,47.72,46.30,47.72,000,47.72
1999-08-20,46.87,47.89,46.65,47.14,000,47.14
1999-08-19,46.04,47.11,45.57,46.87,000,46.87
1999-08-18,48.24,48.95,46.04,46.04,000,46.04
1999-08-17,46.31,48.47,46.24,48.42,000,48.42
1999-08-16,47.79,47.79,45.87,46.31,000,46.31
1999-08-13,47.90,48.31,47.33,47.79,000,47.79
1999-08-12,48.80,50.01,47.82,47.90,000,47.90
1999-08-11,46.75,49.61,46.75,48.80,000,48.80
1999-08-10,47.15,47.26,46.31,46.75,000,46.75
1999-08-09,44.63,47.15,44.63,47.15,000,47.15
1999-08-06,45.56,45.56,44.15,44.63,000,44.63
1999-08-05,45.46,45.74,44.95,45.56,000,45.56
1999-08-04,44.87,45.91,44.87,45.46,000,45.46
1999-08-03,42.85,45.04,42.85,44.87,000,44.87
1999-08-02,43.51,43.61,42.84,42.85,000,42.85
1999-07-30,44.76,44.88,43.51,43.51,000,43.51
1999-07-29,42.48,44.93,42.12,44.76,000,44.76
1999-07-28,42.53,42.88,42.28,42.48,000,42.48
1999-07-27,42.61,43.46,42.53,42.53,000,42.53
1999-07-26,42.47,42.73,42.12,42.61,000,42.61
1999-07-23,43.61,43.61,42.44,42.47,000,42.47
1999-07-22,43.27,43.75,42.32,43.61,000,43.61
1999-07-21,41.44,43.27,41.44,43.27,000,43.27
1999-07-20,40.54,41.50,40.54,41.44,000,41.44
1999-07-19,41.40,41.40,40.35,40.54,000,40.54
1999-07-16,41.40,42.27,41.01,41.40,000,41.40
1999-07-15,42.29,42.32,41.23,41.40,000,41.40
1999-07-14,42.74,42.74,41.83,42.29,000,42.29
1999-07-13,43.04,43.06,42.05,42.74,000,42.74
1999-07-12,44.24,44.35,43.04,43.04,000,43.04
1999-07-09,44.04,44.46,43.81,44.24,000,44.24
1999-07-08,44.64,45.16,43.80,44.04,000,44.04
1999-07-07,44.53,45.22,44.46,44.64,000,44.64
1999-07-06,47.61,47.61,44.53,44.53,000,44.53
1999-07-02,47.47,47.87,47.26,47.61,000,47.61
1999-07-01,47.43,47.65,46.82,47.47,000,47.47
1999-06-30,46.45,47.53,46.01,47.43,000,47.43
1999-06-29,45.40,46.45,45.24,46.45,000,46.45
1999-06-28,44.71,45.97,44.71,45.40,000,45.40
1999-06-25,44.20,45.16,44.20,44.71,000,44.71
1999-06-24,44.36,45.08,44.15,44.20,000,44.20
1999-06-23,42.18,44.36,42.13,44.36,000,44.36
1999-06-22,42.92,43.04,42.18,42.18,000,42.18
1999-06-21,43.53,43.73,42.80,42.92,000,42.92
1999-06-18,43.26,43.96,43.15,43.53,000,43.53
1999-06-17,42.95,43.41,42.87,43.26,000,43.26
1999-06-16,43.63,43.71,42.88,42.95,000,42.95
1999-06-15,44.14,44.58,43.45,43.63,000,43.63
1999-06-14,45.05,45.05,44.08,44.14,000,44.14
1999-06-11,44.46,45.05,43.99,45.05,000,45.05
1999-06-10,43.09,44.49,42.98,44.46,000,44.46
1999-06-09,43.39,43.72,42.41,43.09,000,43.09
1999-06-08,44.24,44.24,43.16,43.39,000,43.39
1999-06-07,44.06,44.44,43.77,44.24,000,44.24
1999-06-04,44.59,44.78,43.66,44.06,000,44.06
1999-06-03,43.78,44.73,43.35,44.59,000,44.59
1999-06-02,42.91,43.80,42.74,43.78,000,43.78
1999-06-01,43.30,43.50,41.88,42.91,000,42.91
1999-05-28,44.03,44.03,42.95,43.30,000,43.30
1999-05-27,43.60,44.16,43.07,44.05,000,44.05
1999-05-26,43.18,43.60,42.83,43.60,000,43.60
1999-05-25,44.25,44.81,43.18,43.18,000,43.18
1999-05-24,45.69,46.01,44.25,44.25,000,44.25
1999-05-21,46.01,46.04,45.28,45.69,000,45.69
1999-05-20,46.76,47.38,46.01,46.01,000,46.01
1999-05-19,45.56,46.76,44.53,46.76,000,46.76
1999-05-18,47.42,47.49,45.32,45.56,000,45.56
1999-05-17,48.73,49.18,47.31,47.42,000,47.42
1999-05-14,48.58,50.27,48.32,48.73,000,48.73
1999-05-13,47.73,48.63,47.73,48.58,000,48.58
1999-05-12,48.64,48.65,47.67,47.73,000,47.73
1999-05-11,47.37,48.74,47.37,48.64,000,48.64
1999-05-10,50.49,50.49,47.29,47.37,000,47.37
1999-05-07,57.38,57.38,49.75,50.49,000,50.49
1999-05-06,55.14,57.44,55.11,57.38,000,57.38
1999-05-05,52.09,55.35,52.02,55.14,000,55.14
1999-05-04,53.15,53.26,51.89,52.09,000,52.09
1999-05-03,51.80,53.23,51.37,53.15,000,53.15
1999-04-30,52.41,53.17,51.17,51.80,000,51.80
1999-04-29,50.62,52.69,50.09,52.41,000,52.41
1999-04-28,48.49,50.63,48.49,50.62,000,50.62
1999-04-27,45.78,48.49,45.78,48.49,000,48.49
1999-04-26,46.90,47.02,45.71,45.78,000,45.78
1999-04-23,47.72,48.08,46.90,46.90,000,46.90
1999-04-22,46.16,47.72,45.63,47.72,000,47.72
1999-04-21,47.30,47.48,46.08,46.16,000,46.16
1999-04-20,49.28,49.28,47.05,47.30,000,47.30
1999-04-19,48.08,49.28,47.40,49.28,000,49.28
1999-04-16,45.37,48.08,45.37,48.08,000,48.08
1999-04-15,41.84,45.40,41.84,45.40,000,45.40
1999-04-14,43.37,43.61,41.84,41.84,000,41.84
1999-04-13,43.58,44.16,43.26,43.37,000,43.37
1999-04-12,42.15,43.79,42.15,43.58,000,43.58
1999-04-09,41.10,42.16,40.86,42.15,000,42.15
1999-04-08,41.49,42.09,40.96,41.10,000,41.10
1999-04-07,41.69,42.10,41.18,41.49,000,41.49
1999-04-06,40.92,42.34,40.73,41.69,000,41.69
1999-04-05,42.39,42.56,40.92,40.92,000,40.92
1999-04-01,43.03,43.66,42.39,42.39,000,42.39
1999-03-31,40.48,43.63,40.48,43.09,000,43.09
1999-03-30,41.63,41.66,40.48,40.48,000,40.48
1999-03-29,43.23,43.28,41.03,41.63,000,41.63
1999-03-26,43.81,43.81,42.34,43.23,000,43.23
1999-03-25,44.48,44.48,43.55,43.81,000,43.81
1999-03-24,43.42,44.48,43.39,44.48,000,44.48
1999-03-23,44.62,44.82,43.42,43.42,000,43.42
1999-03-22,44.58,45.18,44.50,44.62,000,44.62
1999-03-19,44.17,44.86,44.17,44.58,000,44.58
1999-03-18,44.94,44.94,44.02,44.17,000,44.17
1999-03-17,44.84,45.18,44.33,44.94,000,44.94
1999-03-16,44.33,44.84,42.96,44.84,000,44.84
1999-03-15,45.87,45.87,44.27,44.33,000,44.33
1999-03-12,47.80,47.80,45.81,45.87,000,45.87
1999-03-11,47.64,49.34,47.64,47.80,000,47.80
1999-03-10,47.35,47.75,46.83,47.64,000,47.64
1999-03-09,47.17,48.83,47.17,47.35,000,47.35
1999-03-08,45.26,47.17,45.26,47.17,000,47.17
1999-03-05,45.78,45.90,45.16,45.26,000,45.26
1999-03-04,45.07,45.78,45.07,45.78,000,45.78
1999-03-03,44.43,45.07,43.89,45.07,000,45.07
1999-03-02,44.46,45.89,44.42,44.45,000,44.45
1999-03-01,44.30,44.46,43.75,44.46,000,44.46
1999-02-26,45.10,45.13,43.95,44.32,000,44.32
1999-02-25,44.36,45.10,43.88,45.10,000,45.10
1999-02-24,44.83,45.44,44.22,44.36,000,44.36
1999-02-23,45.26,45.52,44.82,44.83,000,44.83
1999-02-22,45.40,45.76,44.94,45.26,000,45.26
1999-02-19,45.20,46.05,44.95,45.40,000,45.40
1999-02-18,44.90,45.74,44.49,45.20,000,45.20
1999-02-17,45.89,46.41,44.90,44.90,000,44.90
1999-02-16,48.14,48.14,46.05,46.05,000,46.05
1999-02-12,46.04,48.16,46.04,48.14,000,48.14
1999-02-11,45.98,46.81,45.89,46.04,000,46.04
1999-02-10,46.19,47.09,45.98,45.98,000,45.98
1999-02-09,49.81,49.81,46.19,46.19,000,46.19
1999-02-08,49.12,50.32,48.88,49.81,000,49.81
1999-02-05,49.00,49.91,48.87,49.12,000,49.12
1999-02-04,46.80,49.58,46.80,49.00,000,49.00
1999-02-03,47.89,47.92,46.80,46.80,000,46.80
1999-02-02,47.44,48.41,46.91,47.89,000,47.89
1999-02-01,45.60,47.44,45.60,47.44,000,47.44
1999-01-29,45.03,45.89,45.03,45.60,000,45.60
1999-01-28,44.84,45.86,44.84,45.03,000,45.03
1999-01-27,45.71,46.10,44.65,44.84,000,44.84
1999-01-26,47.38,47.57,45.71,45.71,000,45.71
1999-01-25,48.60,49.46,47.38,47.38,000,47.38
1999-01-22,49.91,49.91,48.27,48.60,000,48.60
1999-01-21,49.55,50.09,49.29,49.91,000,49.91
1999-01-20,49.36,49.55,48.81,49.55,000,49.55
1999-01-19,50.04,50.08,49.15,49.36,000,49.36
1999-01-15,49.77,50.62,49.52,50.04,000,50.04
1999-01-14,50.61,50.61,49.74,49.77,000,49.77
1999-01-13,50.80,50.80,48.51,50.61,000,50.61
1999-01-12,54.80,54.80,50.61,50.80,000,50.80
1999-01-11,52.91,54.90,52.38,54.80,000,54.80
1999-01-08,52.89,53.05,51.70,52.91,000,52.91
1999-01-07,49.64,53.04,49.64,52.89,000,52.89
1999-01-06,48.36,49.79,48.36,49.64,000,49.64
1999-01-05,47.40,48.45,47.26,48.36,000,48.36
1999-01-04,46.57,47.40,46.51,47.40,000,47.40
1998-12-31,45.55,46.78,45.43,46.57,000,46.57
1998-12-30,46.11,47.01,45.55,45.55,000,45.55
1998-12-29,44.34,46.47,44.34,46.11,000,46.11
1998-12-28,45.25,45.28,43.65,44.34,000,44.34
1998-12-24,45.18,45.64,44.91,45.25,000,45.25
1998-12-23,43.87,45.36,43.16,45.18,000,45.18
1998-12-22,45.55,45.58,43.87,43.87,000,43.87
1998-12-21,46.57,46.66,45.15,45.55,000,45.55
1998-12-18,47.31,47.70,46.54,46.57,000,46.57
1998-12-17,49.58,49.58,47.24,47.31,000,47.31
1998-12-16,47.48,49.58,47.48,49.58,000,49.58
1998-12-15,47.03,48.00,47.03,47.48,000,47.48
1998-12-14,43.61,47.58,43.45,47.03,000,47.03
1998-12-11,46.03,46.03,43.46,43.61,000,43.61
1998-12-10,43.07,46.03,43.07,46.03,000,46.03
1998-12-09,43.59,44.29,43.06,43.07,000,43.07
1998-12-08,45.52,45.52,43.10,43.59,000,43.59
1998-12-07,43.97,45.83,43.97,45.54,000,45.54
1998-12-04,43.87,44.44,43.30,43.97,000,43.97
1998-12-03,45.51,45.64,43.82,43.87,000,43.87
1998-12-02,47.18,47.22,45.51,45.51,000,45.51
1998-12-01,47.30,48.53,46.52,47.18,000,47.18
1998-11-30,50.09,50.09,46.71,47.30,000,47.30
1998-11-27,50.64,50.64,50.08,50.09,000,50.09
1998-11-25,50.90,51.56,50.51,50.64,000,50.64
1998-11-24,52.14,52.60,50.93,50.93,000,50.93
1998-11-23,51.75,52.14,50.81,52.14,000,52.14
1998-11-20,52.10,52.75,51.75,51.75,000,51.75
1998-11-19,52.81,53.11,51.46,52.10,000,52.10
1998-11-18,51.21,54.73,51.21,52.81,000,52.81
1998-11-17,50.58,51.90,50.00,51.21,000,51.21
1998-11-16,52.31,52.36,50.53,50.58,000,50.58
1998-11-13,54.66,54.96,52.31,52.31,000,52.31
1998-11-12,51.28,54.82,51.28,54.66,000,54.66
1998-11-11,52.45,53.47,51.28,51.28,000,51.28
1998-11-10,52.73,53.59,52.07,52.45,000,52.45
1998-11-09,52.85,52.90,51.87,52.73,000,52.73
1998-11-06,55.06,55.36,52.55,52.85,000,52.85
1998-11-05,52.65,56.27,51.85,55.06,000,55.06
1998-11-04,48.96,52.68,48.96,52.65,000,52.65
1998-11-03,49.55,49.55,48.93,48.96,000,48.96
1998-11-02,50.46,50.72,49.53,49.55,000,49.55
1998-10-30,50.64,50.75,49.40,50.46,000,50.46
1998-10-29,49.46,51.20,49.46,50.64,000,50.64
1998-10-28,50.20,50.26,48.94,49.46,000,49.46
1998-10-27,46.44,50.21,46.44,50.18,000,50.18
1998-10-26,46.87,46.87,45.62,46.44,000,46.44
1998-10-23,47.57,47.90,46.77,46.87,000,46.87
1998-10-22,49.14,49.14,47.37,47.57,000,47.57
1998-10-21,50.02,50.16,49.14,49.14,000,49.14
1998-10-20,49.07,50.02,48.55,50.02,000,50.02
1998-10-19,51.28,51.28,49.07,49.07,000,49.07
1998-10-16,51.07,51.66,50.11,51.28,000,51.28
1998-10-15,48.01,51.17,48.01,51.07,000,51.07
1998-10-14,49.59,49.59,48.00,48.01,000,48.01
1998-10-13,51.00,51.17,49.56,49.62,000,49.62
1998-10-12,52.24,52.30,48.98,51.00,000,51.00
1998-10-09,57.46,57.46,52.24,52.24,000,52.24
1998-10-08,59.82,60.80,57.37,57.46,000,57.46
1998-10-07,56.22,59.82,56.22,59.82,000,59.82
1998-10-06,53.82,56.24,51.91,56.22,000,56.22
1998-10-05,57.48,57.48,53.81,53.82,000,53.82
1998-10-02,56.36,57.81,55.68,57.48,000,57.48
1998-10-01,53.86,56.36,53.86,56.36,000,56.36
1998-09-30,52.09,53.90,50.27,53.86,000,53.86
1998-09-29,54.56,54.97,51.97,52.09,000,52.09
1998-09-28,50.35,54.59,49.55,54.56,000,54.56
1998-09-25,50.81,53.95,50.35,50.35,000,50.35
1998-09-24,46.61,50.91,46.61,50.81,000,50.81
1998-09-23,43.69,46.61,43.64,46.61,000,46.61
1998-09-22,43.25,44.50,43.13,43.69,000,43.69
1998-09-21,45.67,46.69,43.25,43.25,000,43.25
1998-09-18,45.34,45.83,44.43,45.67,000,45.67
1998-09-17,42.26,45.45,42.26,45.34,000,45.34
1998-09-16,43.48,43.48,42.03,42.26,000,42.26
1998-09-15,44.81,45.93,43.37,43.48,000,43.48
1998-09-14,47.12,47.12,44.38,44.81,000,44.81
1998-09-11,45.93,50.13,45.93,47.12,000,47.12
1998-09-10,40.87,46.22,40.87,45.93,000,45.93
1998-09-09,43.00,43.00,40.22,40.87,000,40.87
1998-09-08,44.62,44.62,41.52,43.00,000,43.00
1998-09-04,39.26,44.75,39.26,44.62,000,44.62
1998-09-03,35.02,39.67,34.04,39.26,000,39.26
1998-09-02,33.69,36.04,33.69,35.02,000,35.02
1998-09-01,31.39,34.29,31.39,33.69,000,33.69
1998-08-31,33.84,35.16,31.24,31.39,000,31.39
1998-08-28,35.77,35.77,33.80,33.84,000,33.84
1998-08-27,38.75,38.75,35.20,35.77,000,35.77
1998-08-26,40.39,40.39,38.68,38.75,000,38.75
1998-08-25,41.48,41.48,40.24,40.39,000,40.39
1998-08-24,42.24,42.65,41.32,41.48,000,41.48
1998-08-21,43.65,43.75,42.06,42.24,000,42.24
1998-08-20,42.31,43.65,42.09,43.65,000,43.65
1998-08-19,41.73,42.49,41.41,42.31,000,42.31
1998-08-18,42.16,42.16,41.32,41.76,000,41.76
1998-08-17,42.08,42.52,41.59,42.16,000,42.16
1998-08-14,42.26,42.58,41.54,42.08,000,42.08
1998-08-13,41.81,42.83,41.59,42.26,000,42.26
1998-08-12,42.19,43.27,41.65,41.87,000,41.87
1998-08-11,44.03,44.03,41.82,42.19,000,42.19
1998-08-10,44.69,44.72,43.59,44.03,000,44.03
1998-08-07,44.69,44.70,43.84,44.69,000,44.69
1998-08-06,44.91,45.15,44.23,44.69,000,44.69
1998-08-05,44.57,45.15,44.50,44.91,000,44.91
1998-08-04,43.49,45.29,43.49,44.57,000,44.57
1998-08-03,44.82,45.12,43.09,43.49,000,43.49
1998-07-31,47.14,47.24,44.71,44.82,000,44.82
1998-07-30,46.65,47.17,46.36,47.14,000,47.14
1998-07-29,47.72,47.92,46.55,46.65,000,46.65
1998-07-28,46.43,47.89,46.43,47.72,000,47.72
1998-07-27,47.23,47.23,46.39,46.43,000,46.43
1998-07-24,48.32,49.13,47.24,47.59,000,47.59
1998-07-23,49.44,49.63,48.11,48.32,000,48.32
1998-07-22,49.59,50.09,49.25,49.44,000,49.44
1998-07-21,50.97,50.97,49.51,49.59,000,49.59
1998-07-20,50.43,51.11,50.15,50.97,000,50.97
1998-07-17,49.91,51.07,49.78,50.43,000,50.43
1998-07-16,49.07,50.13,48.74,49.91,000,49.91
1998-07-15,49.18,49.42,48.49,49.07,000,49.07
1998-07-14,48.75,49.63,48.75,49.18,000,49.18
1998-07-13,48.99,49.83,48.41,48.75,000,48.75
1998-07-10,49.73,49.73,48.36,48.99,000,48.99
1998-07-09,51.05,51.05,49.56,49.73,000,49.73
1998-07-08,52.12,52.12,50.65,51.05,000,51.05
1998-07-07,49.91,52.69,49.91,52.12,000,52.12
1998-07-06,50.20,50.49,49.53,49.91,000,49.91
1998-07-02,51.02,51.02,49.81,50.20,000,50.20
1998-07-01,51.45,51.66,50.39,51.02,000,51.02
1998-06-30,50.10,51.71,50.10,51.45,000,51.45
1998-06-29,51.03,51.15,49.83,50.10,000,50.10
1998-06-26,51.10,51.10,50.26,51.03,000,51.03
1998-06-25,49.77,51.10,49.65,51.10,000,51.10
1998-06-24,51.44,51.44,49.37,49.77,000,49.77
1998-06-23,50.79,51.44,50.57,51.44,000,51.44
1998-06-22,51.87,51.87,50.51,50.79,000,50.79
1998-06-19,51.07,53.33,51.07,51.87,000,51.87
1998-06-18,52.16,52.16,50.65,51.07,000,51.07
1998-06-17,50.89,52.99,50.89,52.16,000,52.16
1998-06-16,48.98,50.99,48.98,50.89,000,50.89
1998-06-15,50.78,50.83,48.86,48.98,000,48.98
1998-06-12,51.45,52.27,49.52,50.78,000,50.78
1998-06-11,54.04,54.04,50.73,51.45,000,51.45
1998-06-10,54.72,55.20,53.93,54.04,000,54.04
1998-06-09,57.21,58.78,54.72,54.72,000,54.72
1998-06-08,54.49,57.22,54.40,57.22,000,57.22
1998-06-05,54.82,54.82,53.74,54.49,000,54.49
1998-06-04,55.10,55.28,54.32,54.82,000,54.82
1998-06-03,54.63,55.52,54.60,55.10,000,55.10
1998-06-02,52.32,54.81,52.32,54.63,000,54.63
1998-06-01,55.84,55.84,52.20,52.32,000,52.32
1998-05-29,56.69,57.33,55.70,55.84,000,55.84
1998-05-28,56.49,57.52,56.20,56.69,000,56.69
1998-05-27,57.89,57.89,56.02,56.49,000,56.49
1998-05-26,62.08,62.08,57.92,57.92,000,57.92
1998-05-22,62.51,62.51,61.41,62.08,000,62.08
1998-05-21,61.36,62.90,61.36,62.51,000,62.51
1998-05-20,61.34,62.52,61.25,61.36,000,61.36
1998-05-19,61.33,62.45,61.30,61.34,000,61.34
1998-05-18,63.65,63.79,61.14,61.33,000,61.33
1998-05-15,63.42,65.18,63.42,63.65,000,63.65
1998-05-14,63.28,63.54,61.93,63.42,000,63.42
1998-05-13,62.83,63.52,62.01,63.28,000,63.28
1998-05-12,65.47,65.47,62.77,62.83,000,62.83
1998-05-11,64.62,65.97,63.92,65.47,000,65.47
1998-05-08,63.23,65.00,63.23,64.62,000,64.62
1998-05-07,65.89,65.89,62.74,63.23,000,63.23
1998-05-06,66.84,66.84,64.81,65.89,000,65.89
1998-05-05,66.56,66.94,66.00,66.84,000,66.84
1998-05-04,66.10,67.93,66.06,66.56,000,66.56
1998-05-01,68.35,68.37,64.85,66.10,000,66.10
1998-04-30,69.76,70.50,67.85,68.35,000,68.35
1998-04-29,67.64,70.48,67.34,69.76,000,69.76
1998-04-28,66.07,67.64,65.71,67.64,000,67.64
1998-04-27,69.23,69.23,66.05,66.07,000,66.07
1998-04-24,72.70,72.87,69.04,69.23,000,69.23
1998-04-23,71.43,73.11,71.43,72.73,000,72.73
1998-04-22,68.19,72.57,68.19,71.43,000,71.43
1998-04-21,63.27,68.19,63.08,68.19,000,68.19
1998-04-20,63.56,64.75,63.27,64.15,000,64.15
1998-04-17,64.97,65.05,63.46,63.56,000,63.56
1998-04-16,63.95,64.97,62.74,64.97,000,64.97
1998-04-15,63.75,64.11,62.76,63.95,000,63.95
1998-04-14,65.22,65.22,63.65,63.75,000,63.75
1998-04-13,64.87,65.64,64.60,65.22,000,65.22
1998-04-09,66.34,66.34,64.26,64.87,000,64.87
1998-04-08,64.28,66.34,63.80,66.34,000,66.34
1998-04-07,66.60,66.72,63.95,64.28,000,64.28
1998-04-06,64.97,69.31,64.97,66.60,000,66.60
1998-04-03,60.37,65.08,60.37,64.97,000,64.97
1998-04-02,58.77,60.88,58.76,60.37,000,60.37
1998-04-01,59.94,60.15,58.77,58.77,000,58.77
1998-03-31,60.19,60.19,58.96,59.94,000,59.94
1998-03-30,61.41,61.95,59.99,60.19,000,60.19
1998-03-27,59.31,62.27,59.23,61.41,000,61.41
1998-03-26,54.51,59.37,54.51,59.31,000,59.31
1998-03-25,55.60,56.04,54.51,54.51,000,54.51
1998-03-24,56.45,57.34,55.18,55.60,000,55.60
1998-03-23,52.07,56.54,52.07,56.45,000,56.45
1998-03-20,51.67,52.39,51.64,52.07,000,52.07
1998-03-19,52.85,53.09,51.40,51.67,000,51.67
1998-03-18,52.85,52.94,52.00,52.85,000,52.85
1998-03-17,54.79,54.83,52.70,52.85,000,52.85
1998-03-16,55.85,55.85,54.62,54.79,000,54.79
1998-03-13,54.94,56.28,54.62,55.85,000,55.85
1998-03-12,55.23,55.31,54.59,54.94,000,54.94
1998-03-11,56.40,56.40,55.12,55.23,000,55.23
1998-03-10,55.40,56.58,55.09,56.40,000,56.40
1998-03-09,54.63,55.45,54.29,55.40,000,55.40
1998-03-06,53.11,54.63,53.11,54.63,000,54.63
1998-03-05,54.04,54.04,53.10,53.11,000,53.11
1998-03-04,54.22,54.54,53.82,54.04,000,54.04
1998-03-03,54.74,54.74,53.43,54.25,000,54.25
1998-03-02,54.98,55.01,54.16,54.74,000,54.74
1998-02-27,53.00,54.98,53.00,54.98,000,54.98
1998-02-26,50.64,53.00,50.64,53.00,000,53.00
1998-02-25,50.49,50.98,50.26,50.64,000,50.64
1998-02-24,50.73,50.73,49.87,50.49,000,50.49
1998-02-23,51.68,51.68,50.24,50.73,000,50.73
1998-02-20,52.56,52.65,51.50,51.68,000,51.68
1998-02-19,52.41,52.75,51.78,52.56,000,52.56
1998-02-18,52.11,52.93,52.11,52.41,000,52.41
1998-02-17,54.90,54.90,52.11,52.11,000,52.11
1998-02-13,53.82,54.90,53.62,54.90,000,54.90
1998-02-12,53.23,54.11,52.91,53.82,000,53.82
1998-02-11,54.86,54.86,53.14,53.23,000,53.23
1998-02-10,56.83,56.97,54.59,54.86,000,54.86
1998-02-09,55.81,56.94,55.81,56.83,000,56.83
1998-02-06,55.96,56.44,55.53,55.82,000,55.82
1998-02-05,55.33,56.96,55.04,55.96,000,55.96
1998-02-04,51.35,55.76,51.35,55.33,000,55.33
1998-02-03,54.04,54.04,51.16,51.35,000,51.35
1998-02-02,53.78,54.37,53.50,54.04,000,54.04
1998-01-30,54.20,55.17,53.76,53.78,000,53.78
1998-01-29,56.86,56.86,54.20,54.20,000,54.20
1998-01-28,56.46,56.92,55.06,56.86,000,56.86
1998-01-27,55.32,56.49,55.24,56.46,000,56.46
1998-01-26,54.15,56.40,54.15,55.32,000,55.32
1998-01-23,48.82,54.17,48.82,54.15,000,54.15
1998-01-22,50.44,51.17,48.78,48.82,000,48.82
1998-01-21,49.06,50.48,49.06,50.44,000,50.44
1998-01-20,49.78,49.78,48.60,49.06,000,49.06
1998-01-16,49.72,51.88,49.72,49.78,000,49.78
1998-01-15,48.21,49.82,48.10,49.72,000,49.72
1998-01-14,48.15,49.36,47.85,48.21,000,48.21
1998-01-13,45.00,48.15,45.00,48.15,000,48.15
1998-01-12,46.91,46.91,45.00,45.00,000,45.00
1998-01-09,48.41,48.41,46.52,46.91,000,46.91
1998-01-08,50.92,50.92,47.77,48.41,000,48.41
1998-01-07,50.36,51.26,49.78,50.92,000,50.92
1998-01-06,51.03,51.99,50.07,50.36,000,50.36
1998-01-05,54.59,54.59,50.94,51.03,000,51.03
1998-01-02,52.65,54.72,52.59,54.59,000,54.59
1997-12-31,52.79,53.42,51.17,52.65,000,52.65
1997-12-30,50.62,53.03,50.12,52.79,000,52.79
1997-12-29,52.01,52.56,50.62,50.62,000,50.62
1997-12-26,52.17,52.79,51.81,52.01,000,52.01
1997-12-24,50.65,52.55,50.59,52.17,000,52.17
1997-12-23,49.06,50.65,49.06,50.65,000,50.65
1997-12-22,49.21,50.31,48.68,49.06,000,49.06
1997-12-19,50.62,51.18,48.46,49.21,000,49.21
1997-12-18,52.46,52.85,50.62,50.62,000,50.62
1997-12-17,48.00,52.46,48.00,52.46,000,52.46
1997-12-16,49.04,49.68,48.00,48.00,000,48.00
1997-12-15,48.63,49.70,48.49,49.04,000,49.04
1997-12-12,47.70,48.63,47.29,48.63,000,48.63
1997-12-11,49.15,49.59,47.59,47.70,000,47.70
1997-12-10,46.22,49.42,46.22,49.15,000,49.15
1997-12-09,47.04,47.04,45.27,46.22,000,46.22
1997-12-08,47.97,48.42,46.93,47.04,000,47.04
1997-12-05,45.93,48.65,45.93,47.97,000,47.97
1997-12-04,48.89,48.89,45.89,45.93,000,45.93
1997-12-03,50.08,50.08,48.67,48.89,000,48.89
1997-12-02,49.99,50.94,49.43,50.08,000,50.08
1997-12-01,50.97,50.97,49.11,50.00,000,50.00
1997-11-28,51.42,51.42,50.21,50.97,000,50.97
1997-11-26,53.51,53.51,50.95,51.42,000,51.42
1997-11-25,55.63,55.75,53.13,53.55,000,53.55
1997-11-24,56.91,57.20,55.33,55.68,000,55.68
1997-11-21,57.30,57.93,56.91,56.91,000,56.91
1997-11-20,55.51,57.30,55.27,57.30,000,57.30
1997-11-19,55.69,56.69,55.23,55.51,000,55.51
1997-11-18,57.52,58.29,55.60,55.69,000,55.69
1997-11-17,63.57,64.22,57.38,57.52,000,57.52
1997-11-14,66.10,66.10,61.29,63.57,000,63.57
1997-11-13,64.64,66.29,64.64,66.10,000,66.10
1997-11-12,67.60,67.60,64.25,64.64,000,64.64
1997-11-11,67.54,69.74,66.91,67.66,000,67.66
1997-11-10,67.43,68.86,67.23,67.54,000,67.54
1997-11-07,71.33,71.33,67.03,67.43,000,67.43
1997-11-06,71.98,71.98,70.62,71.33,000,71.33
1997-11-05,74.45,74.69,71.90,71.98,000,71.98
1997-11-04,75.37,76.09,74.24,74.45,000,74.45
1997-11-03,75.33,77.17,75.18,75.37,000,75.37
1997-10-31,77.78,77.78,74.57,75.33,000,75.33
1997-10-30,74.07,78.10,74.07,77.78,000,77.78
1997-10-29,76.28,76.35,74.06,74.07,000,74.07
1997-10-28,72.41,77.14,70.18,76.32,000,76.32
1997-10-27,81.63,81.63,72.15,75.36,000,75.36
1997-10-24,90.17,90.17,81.63,81.63,000,81.63
1997-10-23,89.71,91.74,89.65,90.17,000,90.17
1997-10-22,88.54,90.34,87.37,89.71,000,89.71
1997-10-21,87.32,88.63,87.18,88.54,000,88.54
1997-10-20,89.33,89.33,87.32,87.32,000,87.32
1997-10-17,89.74,89.74,88.38,89.33,000,89.33
1997-10-16,91.99,92.35,89.74,89.74,000,89.74
1997-10-15,92.34,92.49,91.08,91.99,000,91.99
1997-10-14,93.00,93.35,92.34,92.34,000,92.34
1997-10-13,93.89,93.89,92.28,93.00,000,93.00
1997-10-10,92.08,93.89,92.08,93.89,000,93.89
1997-10-09,95.97,96.69,91.18,92.08,000,92.08
1997-10-08,92.73,95.97,92.73,95.97,000,95.97
1997-10-07,93.70,93.86,92.27,92.73,000,92.73
1997-10-06,96.39,96.39,93.70,93.70,000,93.70
1997-10-03,94.97,96.39,94.88,96.39,000,96.39
1997-10-02,95.74,96.04,94.47,94.97,000,94.97
1997-10-01,96.59,98.74,94.68,95.74,000,95.74
1997-09-30,91.58,96.95,91.58,96.59,000,96.59
1997-09-29,88.54,91.65,88.54,91.58,000,91.58
1997-09-26,89.56,89.56,87.64,88.54,000,88.54
1997-09-25,85.57,89.56,85.57,89.56,000,89.56
1997-09-24,83.35,85.57,83.28,85.57,000,85.57
1997-09-23,81.72,83.57,81.58,83.35,000,83.35
1997-09-22,82.30,82.83,81.64,81.72,000,81.72
1997-09-19,82.73,83.79,82.12,82.30,000,82.30
1997-09-18,80.80,82.73,80.80,82.73,000,82.73
1997-09-17,80.63,81.32,80.44,80.80,000,80.80
1997-09-16,81.58,81.63,80.36,80.63,000,80.63
1997-09-15,82.86,82.86,81.58,81.58,000,81.58
1997-09-12,83.49,83.49,82.86,82.86,000,82.86
1997-09-11,84.20,84.25,83.08,83.49,000,83.49
1997-09-10,84.85,85.09,83.94,84.20,000,84.20
1997-09-09,84.19,84.85,83.98,84.85,000,84.85
1997-09-08,85.99,85.99,84.19,84.19,000,84.19
1997-09-05,85.76,86.17,85.44,85.99,000,85.99
1997-09-04,85.68,86.12,85.39,85.76,000,85.76
1997-09-03,86.13,86.39,85.43,85.68,000,85.68
1997-09-02,85.97,86.48,85.77,86.13,000,86.13
1997-08-29,86.39,86.72,85.92,85.97,000,85.97
1997-08-28,85.70,87.11,85.64,86.39,000,86.39
1997-08-27,86.87,86.87,85.70,85.70,000,85.70
1997-08-26,87.58,88.48,86.87,86.87,000,86.87
1997-08-25,88.13,88.13,86.95,87.58,000,87.58
1997-08-22,86.96,88.51,86.72,88.13,000,88.13
1997-08-21,86.31,87.47,86.31,86.96,000,86.96
1997-08-20,86.72,87.29,86.17,86.31,000,86.31
1997-08-19,87.50,88.11,86.60,86.72,000,86.72
1997-08-18,88.22,88.22,87.13,87.50,000,87.50
1997-08-15,87.59,88.88,87.39,88.22,000,88.22
1997-08-14,89.58,89.58,87.41,87.59,000,87.59
1997-08-13,88.50,90.23,87.67,89.58,000,89.58
1997-08-12,89.08,89.08,87.43,88.50,000,88.50
1997-08-11,88.77,89.36,88.28,89.08,000,89.08
1997-08-08,85.67,89.34,85.49,88.77,000,88.77
1997-08-07,84.84,86.42,84.84,85.67,000,85.67
1997-08-06,83.95,84.97,83.63,84.84,000,84.84
1997-08-05,85.38,85.38,83.76,83.95,000,83.95
1997-08-04,85.72,85.76,85.09,85.38,000,85.38
1997-08-01,85.32,85.81,84.60,85.72,000,85.72
1997-07-31,85.21,85.68,84.56,85.32,000,85.32
1997-07-30,84.53,85.33,84.18,85.21,000,85.21
1997-07-29,85.56,85.56,83.80,84.62,000,84.62
1997-07-28,84.84,85.97,84.53,85.56,000,85.56
1997-07-25,83.95,84.88,83.85,84.87,000,84.87
1997-07-24,83.34,85.01,82.31,83.95,000,83.95
1997-07-23,83.97,83.97,82.72,83.34,000,83.34
1997-07-22,84.38,86.12,83.79,83.97,000,83.97
1997-07-21,86.93,86.93,84.29,84.38,000,84.38
1997-07-18,84.84,87.03,84.09,86.93,000,86.93
1997-07-17,82.05,84.84,81.92,84.84,000,84.84
1997-07-16,81.70,82.46,81.18,82.05,000,82.05
1997-07-15,82.35,83.04,81.31,81.70,000,81.70
1997-07-14,85.05,85.05,82.35,82.35,000,82.35
1997-07-11,82.70,85.05,82.47,85.05,000,85.05
1997-07-10,80.24,83.09,80.24,82.70,000,82.70
1997-07-09,81.36,81.36,79.53,80.24,000,80.24
1997-07-08,80.30,81.84,80.26,81.36,000,81.36
1997-07-07,87.23,87.23,79.56,80.30,000,80.30
1997-07-03,88.01,88.80,87.13,87.23,000,87.23
1997-07-02,89.12,89.12,87.31,88.01,000,88.01
1997-07-01,87.73,89.56,87.66,89.12,000,89.12
1997-06-30,87.89,87.97,86.82,87.73,000,87.73
1997-06-27,89.14,89.14,87.18,87.89,000,87.89
1997-06-26,88.97,89.87,88.81,89.14,000,89.14
1997-06-25,87.71,89.86,87.71,88.97,000,88.97
1997-06-24,87.99,88.05,87.09,87.71,000,87.71
1997-06-23,87.97,88.47,86.37,87.99,000,87.99
1997-06-20,91.30,91.30,87.97,87.97,000,87.97
1997-06-19,89.60,91.37,89.60,91.30,000,91.30
1997-06-18,92.41,92.41,89.35,89.60,000,89.60
1997-06-17,93.04,93.29,92.00,92.41,000,92.41
1997-06-16,94.58,95.06,93.04,93.04,000,93.04
1997-06-13,95.18,95.60,94.00,94.58,000,94.58
1997-06-12,95.32,95.32,93.61,95.18,000,95.18
1997-06-11,94.13,95.93,93.87,95.32,000,95.32
1997-06-10,94.42,94.42,93.33,94.13,000,94.13
1997-06-09,92.30,94.42,92.30,94.42,000,94.42
1997-06-06,92.22,93.54,92.21,92.30,000,92.30
1997-06-05,89.18,92.52,89.18,92.22,000,92.22
1997-06-04,90.49,90.49,89.18,89.18,000,89.18
1997-06-03,91.53,91.88,90.19,90.49,000,90.49
1997-06-02,94.57,94.57,91.56,91.56,000,91.56
1997-05-30,95.87,95.87,94.01,94.57,000,94.57
1997-05-29,93.48,95.87,93.02,95.87,000,95.87
1997-05-28,93.59,93.95,92.30,93.48,000,93.48
1997-05-27,92.00,93.87,91.89,93.64,000,93.64
1997-05-23,91.87,92.40,91.15,92.00,000,92.00
1997-05-22,91.81,92.07,91.07,91.87,000,91.87
1997-05-21,91.75,92.40,91.18,91.81,000,91.81
1997-05-20,91.33,92.37,91.05,91.81,000,91.81
1997-05-19,92.11,92.33,90.39,91.33,000,91.33
1997-05-16,94.97,94.97,91.98,92.11,000,92.11
1997-05-15,92.72,94.97,92.48,94.97,000,94.97
1997-05-14,94.51,95.06,92.47,92.72,000,92.72
1997-05-13,95.39,96.29,94.10,94.51,000,94.51
1997-05-12,97.16,98.76,95.39,95.39,000,95.39
1997-05-09,93.44,97.16,93.44,97.16,000,97.16
1997-05-08,93.62,96.16,93.27,93.44,000,93.44
1997-05-07,89.68,93.62,89.68,93.62,000,93.62
1997-05-06,89.58,90.60,89.14,89.68,000,89.68
1997-05-05,87.95,90.01,87.95,89.58,000,89.58
1997-05-02,87.37,88.03,86.30,87.95,000,87.95
1997-05-01,85.43,87.37,84.67,87.37,000,87.37
1997-04-30,85.39,86.04,84.71,85.43,000,85.43
1997-04-29,84.26,85.74,84.26,85.39,000,85.39
1997-04-28,85.10,85.18,83.41,84.34,000,84.34
1997-04-25,84.85,86.30,84.85,85.10,000,85.10
1997-04-24,86.65,87.58,84.16,84.85,000,84.85
1997-04-23,88.56,88.68,86.62,86.65,000,86.65
1997-04-22,90.41,90.41,88.02,88.56,000,88.56
1997-04-21,90.87,91.73,90.17,90.41,000,90.41
1997-04-18,92.01,92.80,90.87,90.87,000,90.87
1997-04-17,91.59,93.33,90.24,92.01,000,92.01
1997-04-16,90.66,91.62,89.05,91.59,000,91.59
1997-04-15,92.30,92.30,89.23,90.66,000,90.66
1997-04-14,94.43,95.03,92.30,92.30,000,92.30
1997-04-11,97.30,97.30,93.96,94.43,000,94.43
1997-04-10,94.76,97.67,94.54,97.30,000,97.30
1997-04-09,95.93,96.56,94.37,94.76,000,94.76
1997-04-08,96.92,97.30,95.93,95.93,000,95.93
1997-04-07,97.72,97.80,96.09,96.92,000,96.92
1997-04-04,97.76,97.76,96.75,97.72,000,97.72
1997-04-03,98.95,99.06,97.16,97.76,000,97.76
1997-04-02,98.44,99.94,97.90,98.95,000,98.95
1997-04-01,98.53,98.98,97.45,98.44,000,98.44
1997-03-31,99.13,99.34,97.07,98.53,000,98.53
1997-03-27,103.37,103.37,98.59,99.13,000,99.13
1997-03-26,101.47,104.48,100.21,103.37,000,103.37
1997-03-25,101.40,101.56,100.49,101.47,000,101.47
1997-03-24,102.52,102.52,101.07,101.40,000,101.40
1997-03-21,103.68,104.96,102.52,102.52,000,102.52
1997-03-20,105.70,105.86,103.68,103.68,000,103.68
1997-03-19,105.23,106.40,104.09,105.70,000,105.70
1997-03-18,105.91,106.06,104.21,105.23,000,105.23
1997-03-17,107.90,107.90,105.46,105.91,000,105.91
1997-03-14,108.22,108.22,106.68,107.90,000,107.90
1997-03-13,107.49,108.84,107.49,108.22,000,108.22
1997-03-12,109.47,109.47,107.25,107.49,000,107.49
1997-03-11,107.37,109.47,107.37,109.47,000,109.47
1997-03-10,106.20,107.73,106.10,107.37,000,107.37
1997-03-07,107.46,107.50,105.26,106.20,000,106.20
1997-03-06,107.72,108.53,107.08,107.46,000,107.46
1997-03-05,108.96,108.96,106.08,107.72,000,107.72
1997-03-04,112.04,112.04,109.02,109.02,000,109.02
1997-03-03,113.43,113.43,111.35,112.04,000,112.04
1997-02-28,112.43,113.79,110.80,113.43,000,113.43
1997-02-27,109.22,113.89,109.22,112.43,000,112.43
1997-02-26,111.21,111.90,107.73,109.22,000,109.22
1997-02-25,111.74,111.92,110.01,111.21,000,111.21
1997-02-24,109.60,111.74,109.60,111.74,000,111.74
1997-02-21,109.55,112.45,109.44,109.60,000,109.60
1997-02-20,106.07,110.68,104.82,109.55,000,109.55
1997-02-19,106.24,107.68,105.81,106.07,000,106.07
1997-02-18,105.06,106.24,104.17,106.24,000,106.24
1997-02-14,100.60,105.14,100.60,105.06,000,105.06
1997-02-13,100.98,103.59,100.49,100.60,000,100.60
1997-02-12,95.83,101.52,94.76,100.98,000,100.98
1997-02-11,97.62,97.62,95.37,95.83,000,95.83
1997-02-10,98.46,98.46,97.13,97.81,000,97.81
1997-02-07,97.09,98.55,94.77,98.49,000,98.49
1997-02-06,97.94,97.94,95.79,97.09,000,97.09
1997-02-05,99.55,99.59,97.80,97.94,000,97.94
1997-02-04,100.51,100.51,99.00,99.55,000,99.55
1997-02-03,98.42,101.10,98.37,100.60,000,100.60
1997-01-31,98.85,99.45,97.54,98.42,000,98.42
1997-01-30,101.97,101.97,98.75,98.85,000,98.85
1997-01-29,101.20,102.16,100.51,102.16,000,102.16
1997-01-28,102.84,102.84,100.48,101.20,000,101.20
1997-01-27,100.50,103.07,100.26,102.84,000,102.84
1997-01-24,98.34,100.58,98.34,100.50,000,100.50
1997-01-23,97.52,98.34,95.22,98.34,000,98.34
1997-01-22,99.32,99.32,97.33,97.52,000,97.52
1997-01-21,98.69,100.52,98.51,99.32,000,99.32
1997-01-20,99.72,99.72,98.12,98.69,000,98.69
1997-01-17,99.61,100.88,99.24,99.72,000,99.72
1997-01-16,96.45,100.13,96.45,99.61,000,99.61
1997-01-15,96.46,97.41,96.21,96.45,000,96.45
1997-01-14,99.53,99.80,95.88,96.46,000,96.46
1997-01-13,100.61,100.92,99.02,99.53,000,99.53
1997-01-10,99.04,100.61,98.39,100.61,000,100.61
1997-01-09,95.53,99.19,95.53,99.04,000,99.04
1997-01-08,97.07,97.07,94.35,95.53,000,95.53
1997-01-07,93.97,97.16,93.97,97.07,000,97.07
1997-01-06,97.65,97.65,93.97,93.97,000,93.97
1997-01-03,100.03,100.03,97.47,97.65,000,97.65
1997-01-02,101.86,102.15,99.06,100.03,000,100.03
1996-12-31,103.00,103.00,101.28,101.86,000,101.86
1996-12-30,102.32,103.67,102.19,103.00,000,103.00
1996-12-27,102.89,103.57,102.12,102.32,000,102.32
1996-12-26,103.01,103.81,102.63,102.89,000,102.89
1996-12-24,102.94,103.34,102.37,103.01,000,103.01
1996-12-23,101.73,103.10,101.73,102.94,000,102.94
1996-12-20,103.57,104.00,101.73,101.73,000,101.73
1996-12-19,103.43,103.81,102.91,103.57,000,103.57
1996-12-18,104.78,104.78,103.26,103.43,000,103.43
1996-12-17,104.01,105.69,103.14,104.78,000,104.78
1996-12-16,104.98,105.16,103.45,104.01,000,104.01
1996-12-13,105.18,105.18,103.77,104.98,000,104.98
1996-12-12,105.74,106.11,104.79,105.18,000,105.18
1996-12-11,108.81,109.17,105.09,105.74,000,105.74
1996-12-10,106.59,109.02,106.59,108.81,000,108.81
1996-12-09,106.65,108.14,106.35,106.59,000,106.59
1996-12-06,106.92,106.92,105.49,106.65,000,106.65
1996-12-05,101.91,108.27,100.90,106.92,000,106.92
1996-12-04,98.53,102.56,98.53,101.91,000,101.91
1996-12-03,99.07,99.07,97.27,98.60,000,98.60
1996-12-02,101.27,101.27,98.93,99.10,000,99.10
1996-11-29,101.66,101.89,100.80,101.27,000,101.27
1996-11-27,101.98,103.04,100.94,101.66,000,101.66
1996-11-26,102.14,103.55,100.64,101.98,000,101.98
1996-11-25,104.10,104.10,101.31,102.19,000,102.19
1996-11-22,105.47,106.52,103.79,104.10,000,104.10
1996-11-21,110.60,110.60,105.29,105.47,000,105.47
1996-11-20,107.55,110.90,107.55,110.60,000,110.60
1996-11-19,107.02,107.55,106.37,107.55,000,107.55
1996-11-18,109.45,109.45,107.02,107.02,000,107.02
1996-11-15,109.90,109.90,107.99,109.45,000,109.45
1996-11-14,112.13,112.13,109.23,109.90,000,109.90
1996-11-13,110.40,113.74,109.38,112.13,000,112.13
1996-11-12,106.35,110.45,105.65,110.45,000,110.45
1996-11-11,104.34,106.71,103.99,106.35,000,106.35
1996-11-08,103.08,104.82,101.30,104.34,000,104.34
1996-11-07,99.78,103.98,99.78,103.08,000,103.08
1996-11-06,102.37,102.48,99.78,99.78,000,99.78
1996-11-05,103.34,103.96,101.78,102.37,000,102.37
1996-11-04,102.67,103.78,102.55,103.34,000,103.34
1996-11-01,102.10,102.90,101.61,102.67,000,102.67
1996-10-31,104.05,104.05,101.66,102.10,000,102.10
1996-10-30,103.07,104.05,102.58,104.05,000,104.05
1996-10-29,105.62,105.62,102.88,103.16,000,103.16
1996-10-28,105.57,107.28,105.44,105.62,000,105.62
1996-10-25,106.06,106.33,105.10,105.57,000,105.57
1996-10-24,106.28,106.28,105.06,106.06,000,106.06
1996-10-23,105.79,106.76,104.78,106.28,000,106.28
1996-10-22,103.28,106.34,103.28,105.79,000,105.79
1996-10-21,100.85,103.28,100.85,103.28,000,103.28
1996-10-18,101.51,101.63,100.47,100.85,000,100.85
1996-10-17,103.59,103.59,101.51,101.51,000,101.51
1996-10-16,103.19,104.02,102.94,103.59,000,103.59
1996-10-15,102.85,103.78,101.95,103.19,000,103.19
1996-10-14,103.91,103.99,102.80,102.85,000,102.85
1996-10-11,105.42,105.42,103.28,103.91,000,103.91
1996-10-10,104.39,105.61,103.83,105.42,000,105.42
1996-10-09,104.03,105.13,103.63,104.39,000,104.39
1996-10-08,103.56,105.35,103.56,104.03,000,104.03
1996-10-07,104.01,105.01,103.49,103.56,000,103.56
1996-10-04,103.78,105.07,102.99,104.01,000,104.01
1996-10-03,106.91,106.91,103.78,103.78,000,103.78
1996-10-02,104.07,106.99,104.07,106.91,000,106.91
1996-10-01,103.15,104.86,103.15,104.07,000,104.07
1996-09-30,103.67,103.67,101.87,103.15,000,103.15
1996-09-27,104.10,105.01,103.52,103.67,000,103.67
1996-09-26,106.78,106.78,103.71,104.10,000,104.10
1996-09-25,108.78,108.83,106.78,106.78,000,106.78
1996-09-24,107.45,108.78,107.00,108.78,000,108.78
1996-09-23,106.98,107.47,105.99,107.45,000,107.45
1996-09-20,107.04,107.52,106.33,106.98,000,106.98
1996-09-19,108.17,108.35,106.99,107.04,000,107.04
1996-09-18,109.44,109.95,108.17,108.17,000,108.17
1996-09-17,110.95,111.56,108.88,109.44,000,109.44
1996-09-16,111.98,112.12,110.04,110.95,000,110.95
1996-09-13,110.78,113.15,110.71,111.98,000,111.98
1996-09-12,111.57,111.57,109.41,110.78,000,110.78
1996-09-11,110.58,111.57,110.54,111.57,000,111.57
1996-09-10,110.44,111.17,110.02,110.58,000,110.58
1996-09-09,114.45,114.68,110.43,110.44,000,110.44
1996-09-06,114.58,114.88,113.58,114.45,000,114.45
1996-09-05,115.67,116.48,114.58,114.58,000,114.58
1996-09-04,115.68,115.68,114.64,115.67,000,115.67
1996-09-03,114.00,116.13,113.58,115.68,000,115.68
1996-08-30,115.48,115.48,113.70,114.00,000,114.00
1996-08-29,117.28,117.44,115.46,115.48,000,115.48
1996-08-28,117.22,117.56,116.28,117.28,000,117.28
1996-08-27,117.22,117.35,115.86,117.22,000,117.22
1996-08-26,116.30,118.06,116.30,117.22,000,117.22
1996-08-23,116.88,117.50,116.15,116.30,000,116.30
1996-08-22,114.88,117.34,114.88,116.88,000,116.88
1996-08-21,116.72,116.72,114.70,114.88,000,114.88
1996-08-20,114.57,116.93,113.89,116.78,000,116.78
1996-08-19,110.41,114.57,110.41,114.57,000,114.57
1996-08-16,113.01,113.12,110.41,110.41,000,110.41
1996-08-15,111.80,113.67,111.69,113.01,000,113.01
1996-08-14,114.02,114.02,111.26,111.80,000,111.80
1996-08-13,115.83,115.83,113.45,114.02,000,114.02
1996-08-12,114.06,115.83,114.06,115.83,000,115.83
1996-08-09,115.89,116.50,114.06,114.06,000,114.06
1996-08-08,114.51,116.88,114.51,115.89,000,115.89
1996-08-07,115.97,116.29,114.32,114.51,000,114.51
1996-08-06,117.14,117.14,115.40,115.97,000,115.97
1996-08-05,114.37,118.41,114.37,117.14,000,117.14
1996-08-02,113.04,114.37,112.48,114.37,000,114.37
1996-08-01,113.55,115.18,112.12,113.04,000,113.04
1996-07-31,107.71,113.75,107.71,113.63,000,113.63
1996-07-30,108.05,108.79,106.97,107.90,000,107.90
1996-07-29,110.52,110.52,107.83,108.05,000,108.05
1996-07-26,107.10,110.52,106.95,110.52,000,110.52
1996-07-25,107.41,107.61,106.40,107.10,000,107.10
1996-07-24,108.95,109.14,106.99,107.41,000,107.41
1996-07-23,110.14,110.85,108.67,108.95,000,108.95
1996-07-22,110.81,111.16,109.43,110.14,000,110.14
1996-07-19,109.62,111.34,109.62,110.81,000,110.81
1996-07-18,106.29,109.62,106.29,109.62,000,109.62
1996-07-17,107.36,108.61,106.29,106.29,000,106.29
1996-07-16,111.68,111.68,104.05,107.36,000,107.36
1996-07-15,112.76,113.00,111.27,111.68,000,111.68
1996-07-12,115.28,115.49,112.76,112.76,000,112.76
1996-07-11,117.25,117.52,115.28,115.28,000,115.28
1996-07-10,117.39,119.01,116.85,117.25,000,117.25
1996-07-09,113.93,117.39,113.93,117.39,000,117.39
1996-07-08,117.02,117.05,113.63,113.93,000,113.93
1996-07-05,112.60,117.02,112.21,117.02,000,117.02
1996-07-03,112.44,113.97,112.44,112.60,000,112.60
1996-07-02,113.21,113.77,112.14,112.44,000,112.44
1996-07-01,111.21,114.12,111.21,113.21,000,113.21
1996-06-28,111.86,113.03,110.49,111.21,000,111.21
1996-06-27,113.47,113.97,111.09,111.86,000,111.86
1996-06-26,116.11,116.14,112.69,113.47,000,113.47
1996-06-25,117.23,118.85,115.61,116.11,000,116.11
1996-06-24,114.60,117.23,113.43,117.23,000,117.23
1996-06-21,117.05,117.05,114.55,114.60,000,114.60
1996-06-20,118.21,118.50,116.77,117.05,000,117.05
1996-06-19,118.11,119.49,117.78,118.21,000,118.21
1996-06-18,116.66,118.49,116.56,118.11,000,118.11
1996-06-17,117.63,118.33,116.10,116.66,000,116.66
1996-06-14,117.71,117.91,115.98,117.63,000,117.63
1996-06-13,116.90,118.82,116.90,117.71,000,117.71
1996-06-12,118.24,119.14,116.42,116.90,000,116.90
1996-06-11,119.93,119.93,116.60,118.36,000,118.36
1996-06-10,120.18,120.99,119.45,119.93,000,119.93
1996-06-07,120.98,123.49,118.26,120.18,000,120.18
1996-06-06,124.60,124.60,120.79,120.98,000,120.98
1996-06-05,129.79,129.79,124.09,124.60,000,124.60
1996-06-04,133.44,133.74,129.01,129.79,000,129.79
1996-06-03,133.97,134.46,133.09,133.44,000,133.44
1996-05-31,131.30,134.44,130.88,133.97,000,133.97
1996-05-30,129.72,131.30,129.72,131.30,000,131.30
1996-05-29,130.29,130.52,129.59,129.83,000,129.83
1996-05-28,130.03,131.94,130.03,130.35,000,130.35
1996-05-24,130.92,130.92,129.40,130.03,000,130.03
1996-05-23,131.66,131.66,130.43,130.95,000,130.95
1996-05-22,132.51,132.95,131.66,131.66,000,131.66
1996-05-21,129.57,132.86,129.25,132.51,000,132.51
1996-05-20,132.59,132.59,129.39,129.57,000,129.57
1996-05-17,132.85,133.07,131.50,132.59,000,132.59
1996-05-16,133.45,133.45,131.94,132.85,000,132.85
1996-05-15,133.54,134.39,133.01,133.45,000,133.45
1996-05-14,134.08,134.20,132.39,133.54,000,133.54
1996-05-13,133.43,134.25,132.94,134.08,000,134.08
1996-05-10,135.02,135.08,132.71,133.43,000,133.43
1996-05-09,135.04,135.22,133.46,135.02,000,135.02
1996-05-08,136.19,138.12,134.39,135.04,000,135.04
1996-05-07,133.16,136.49,133.16,136.19,000,136.19
1996-05-06,126.75,133.56,126.75,133.16,000,133.16
1996-05-03,128.52,128.84,126.52,126.75,000,126.75
1996-05-02,129.44,130.04,128.07,128.52,000,128.52
1996-05-01,128.78,130.90,128.74,129.44,000,129.44
1996-04-30,127.19,129.36,127.19,128.78,000,128.78
1996-04-29,128.04,129.07,126.95,127.19,000,127.19
1996-04-26,129.95,130.26,127.74,128.04,000,128.04
1996-04-25,125.77,130.42,125.77,129.85,000,129.85
1996-04-24,126.78,126.88,125.78,125.86,000,125.86
1996-04-23,125.81,127.16,125.81,126.78,000,126.78