|Date|Open|High|Low|Close|Volume
0|7/21/2014|83.46|83.53|81.81|81.93|2359300
1|7/18/2014|83.3|83.4|82.52|83.35|4020800
2|7/17/2014|84.35|84.63|83.33|83.63|1974000
3|7/16/2014|83.77|84.91|83.66|84.91|1755600
4|7/15/2014|84.3|84.38|83.2|83.58|1874700
5|7/14/2014|83.66|84.64|83.11|84.4|1432100
6|7/11/2014|83.55|83.98|82.85|83.35|2001400
7|7/10/2014|85.2|85.57|83.36|83.42|2713300
8|7/9/2014|84.83|85.79|84.76|85.5|1540700
9|7/8/2014|86.29|86.57|84.69|84.69|2164000
10|7/7/2014|86.97|87.13|85.82|86.07|1644600
11|7/4/2014|87.22|87.54|87.05|87.05|1392600
12|7/3/2014|86.02|87.42|85.88|87.14|1985800
13|7/2/2014|85.68|85.91|85.37|85.84|1490000
14|7/1/2014|85.28|85.43|84.73|85.36|1507400
15|6/30/2014|84.93|85.76|84.7|85.03|2713200
16|6/27/2014|84.76|85.31|84.32|84.64|2156600
17|6/26/2014|86.5|86.5|84.73|85.0|2161200
18|6/25/2014|86.22|86.74|85.96|86.02|2359500
19|6/24/2014|87.12|87.21|86.17|86.52|2162700
20|6/23/2014|87.5|87.59|86.54|86.78|1906700
21|6/20/2014|87.2|88.28|86.85|87.36|8315300
22|6/19/2014|86.9|87.57|86.67|87.03|2349800
23|6/18/2014|86.16|86.66|86.0|86.02|1702700
24|6/17/2014|85.39|86.19|85.3|86.11|1731700
25|6/16/2014|85.17|85.72|85.02|85.17|1692400
26|6/13/2014|85.9|85.96|84.93|85.5|1855100
27|6/12/2014|85.71|86.35|85.55|86.2|2643800
28|6/11/2014|85.69|86.23|85.38|85.71|1837100
29|6/10/2014|86.12|86.15|85.56|85.87|2062500
30|6/9/2014|86.0|86.24|85.65|86.1|1076500
31|6/6/2014|85.43|85.94|84.88|85.86|2142700
32|6/5/2014|85.01|85.95|84.56|85.43|2921800
33|6/4/2014|84.89|85.35|84.67|85.09|2180100
34|6/3/2014|84.68|84.86|84.1|84.86|1629800
35|6/2/2014|84.89|85.0|84.26|84.5|1425800
36|5/30/2014|84.9|84.95|84.13|84.47|1815800
37|5/29/2014|84.66|84.88|84.25|84.73|994100
38|5/28/2014|84.44|84.81|84.08|84.81|1837000
39|5/27/2014|83.6|84.45|83.36|84.44|2097000
40|5/26/2014|83.65|83.95|83.31|83.77|1320000
41|5/23/2014|83.2|83.23|82.49|83.08|1596900
42|5/22/2014|83.05|83.26|82.61|83.0|1382100
43|5/21/2014|82.15|83.09|81.6|82.97|1762600
44|5/20/2014|81.75|82.51|81.75|82.43|1833800
45|5/19/2014|82.41|82.82|81.6|82.78|2242600
46|5/16/2014|82.87|83.03|81.88|82.33|3008600
47|5/15/2014|83.8|84.43|82.74|83.17|2809900
48|5/14/2014|83.51|84.01|83.02|83.69|1977100
49|5/13/2014|83.87|84.3|83.29|83.49|2436100
50|5/12/2014|82.46|83.67|82.23|83.5|2133100
51|5/9/2014|82.09|82.51|81.75|82.43|1928100
52|5/8/2014|81.33|82.56|81.04|82.39|2862200
53|5/7/2014|79.5|81.42|79.25|81.24|2799800
54|5/6/2014|81.57|81.71|79.9|80.21|2956800
55|5/5/2014|81.3|81.71|80.1|81.28|3637500
56|5/2/2014|83.73|84.56|82.98|84.01|5203500
57|5/1/2014|83.43|83.43|83.43|83.43|0
58|4/30/2014|82.8|83.78|82.71|83.43|3462000
59|4/29/2014|81.82|82.94|81.69|82.81|3053300
60|4/28/2014|81.45|82.32|80.75|81.44|2413900
61|4/25/2014|81.29|82.36|80.66|81.2|3463400
62|4/24/2014|81.98|82.8|80.45|82.07|3410700
63|4/23/2014|82.0|82.16|81.35|81.47|2085300
64|4/22/2014|80.14|81.85|79.77|81.61|2607300
65|4/21/2014|79.36|79.36|79.36|79.36|0
66|4/18/2014|79.36|79.36|79.36|79.36|0
67|4/17/2014|78.59|79.61|78.17|79.36|2537100
68|4/16/2014|77.72|78.42|77.46|78.07|2326000
69|4/15/2014|77.91|78.47|76.77|76.98|2501400
70|4/14/2014|77.02|78.25|76.97|78.21|2260700
71|4/11/2014|78.51|78.7|77.33|77.62|2940400
72|4/10/2014|79.32|80.17|78.91|79.31|2876800
73|4/9/2014|79.07|79.48|78.6|78.84|1789100
74|4/8/2014|78.96|79.33|78.42|79.25|2321100
75|4/7/2014|79.77|80.17|78.68|78.89|2607900
76|4/4/2014|80.24|81.34|80.19|80.77|2504200
77|4/3/2014|80.32|80.52|79.75|80.03|2069600
78|4/2/2014|80.65|80.88|79.92|80.37|2037400
79|4/1/2014|81.22|81.47|80.46|80.72|1700300
80|3/31/2014|80.95|81.44|80.52|80.68|2539500
81|3/28/2014|79.7|80.53|79.62|80.41|2418300
82|3/27/2014|78.5|79.6|78.2|79.2|2133400
83|3/26/2014|78.39|79.54|78.15|78.79|2149200
84|3/25/2014|76.56|78.25|76.55|77.85|2390700
85|3/24/2014|78.0|78.17|76.06|76.5|2985900
86|3/21/2014|77.5|78.56|77.4|78.0|6642300
87|3/20/2014|77.49|78.42|76.22|77.49|3646000
88|3/19/2014|78.0|78.52|77.63|78.19|2612100
89|3/18/2014|77.53|78.75|76.75|77.83|2943100
90|3/17/2014|77.0|78.11|76.42|77.82|2460600
91|3/14/2014|75.2|77.34|74.65|76.92|5260500
92|3/13/2014|78.33|78.48|75.66|75.86|3908700
93|3/12/2014|79.15|79.23|77.72|78.2|2915000
94|3/11/2014|79.56|80.62|78.77|79.73|2209300
95|3/10/2014|79.23|80.01|78.82|79.34|2317800
96|3/7/2014|81.02|81.3|79.69|79.69|3436400
97|3/6/2014|81.73|81.95|80.54|81.15|1902400
98|3/5/2014|81.83|81.94|81.15|81.17|2051800
99|3/4/2014|81.01|82.32|80.53|82.19|3307900
100|3/3/2014|80.35|81.31|79.91|79.97|5004100
101|2/28/2014|82.4|83.42|82.17|83.42|2853200
102|2/27/2014|84.06|84.63|81.63|82.0|3676800
103|2/26/2014|82.92|84.03|82.43|83.81|2623600
104|2/25/2014|83.8|83.8|81.72|83.08|3579100
105|2/24/2014|82.05|83.37|81.67|83.26|2151800
106|2/21/2014|82.4|82.62|81.88|82.17|2385600
107|2/20/2014|81.4|82.24|81.07|82.24|2880500
108|2/19/2014|82.49|83.07|81.76|82.75|2071700
109|2/18/2014|82.2|82.92|81.91|82.63|1897700
110|2/17/2014|82.43|82.74|82.2|82.2|1224300
111|2/14/2014|81.37|82.74|81.27|82.51|2861600
112|2/13/2014|80.09|81.26|79.86|81.26|2243200
113|2/12/2014|80.03|81.08|79.89|80.57|2392800
114|2/11/2014|78.56|80.05|78.55|80.04|2602500
115|2/10/2014|78.86|79.25|78.17|78.32|1795200
116|2/7/2014|78.26|78.95|77.65|78.82|3114500
117|2/6/2014|76.91|78.31|76.32|78.17|3876600
118|2/5/2014|76.46|76.93|75.73|76.65|3059000
119|2/4/2014|77.61|77.85|75.87|76.59|4193300
120|2/3/2014|79.8|79.92|77.65|77.99|2844600
121|1/31/2014|79.46|79.75|78.1|79.53|3952100
122|1/30/2014|79.12|79.99|78.67|79.73|2748000
123|1/29/2014|79.95|80.42|77.9|79.0|4363000
124|1/28/2014|78.26|79.64|77.67|79.13|3385700
125|1/27/2014|77.8|78.72|77.19|77.61|3239200
126|1/24/2014|80.0|80.15|77.55|77.81|3847300
127|1/23/2014|79.96|80.46|79.23|79.74|2646600
128|1/22/2014|80.94|81.22|79.94|80.22|2077600
129|1/21/2014|80.3|81.27|79.74|80.61|2743500
130|1/20/2014|79.27|80.09|78.92|79.86|1616000
131|1/17/2014|79.17|80.6|79.02|79.49|4689400
132|1/16/2014|78.62|79.07|78.07|78.99|2794000
133|1/15/2014|77.7|78.51|77.08|78.18|3309500
134|1/14/2014|76.67|77.57|76.29|77.57|2302600
135|1/13/2014|77.9|77.91|76.99|77.49|1784200
136|1/10/2014|77.32|77.98|77.07|77.4|2154300
137|1/9/2014|77.72|78.06|76.55|76.72|3067300
138|1/8/2014|77.99|78.42|77.4|78.0|2642700
139|1/7/2014|78.43|78.86|78.21|78.52|3974100
140|1/6/2014|76.21|76.99|76.06|76.42|1749000
141|1/3/2014|76.39|76.85|76.03|76.57|1707200
142|1/2/2014|78.4|78.72|76.26|76.38|2960700
143|1/1/2014|77.49|77.49|77.49|77.49|0
144|12/31/2013|77.49|77.49|77.49|77.49|0
145|12/30/2013|77.95|78.03|77.49|77.49|1312900
146|12/27/2013|77.72|77.99|77.41|77.95|1712800
147|12/26/2013|76.9|76.9|76.9|76.9|0
148|12/25/2013|76.9|76.9|76.9|76.9|0
149|12/24/2013|76.9|76.9|76.9|76.9|0
150|12/23/2013|76.66|77.18|76.51|76.9|1863700
151|12/20/2013|75.58|76.24|75.39|76.01|6577100
152|12/19/2013|75.38|75.72|74.83|75.25|3829100
153|12/18/2013|74.99|75.04|74.28|74.51|2691900
154|12/17/2013|74.93|75.15|74.25|74.25|2282400
155|12/16/2013|73.43|75.33|73.37|75.17|2977200
156|12/13/2013|73.93|74.17|73.46|73.65|2082100
157|12/12/2013|73.75|74.26|71.54|73.94|3513300
158|12/11/2013|74.89|75.26|74.2|74.36|2202700
159|12/10/2013|75.37|75.92|74.65|75.09|2147000
160|12/9/2013|76.25|76.25|75.28|75.62|1941200
161|12/6/2013|75.14|75.98|74.74|75.64|2178800
162|12/5/2013|75.27|75.97|74.93|74.96|2410400
163|12/4/2013|77.45|77.66|74.2|75.72|4870100
164|12/3/2013|78.97|79.12|77.08|77.26|3322000
165|12/2/2013|78.8|79.18|78.73|78.97|1949000
166|11/29/2013|78.1|78.91|77.9|78.6|1760400
167|11/28/2013|77.86|78.37|77.82|78.18|1219200
168|11/27/2013|77.68|78.09|77.37|78.0|1393800
169|11/26/2013|77.86|77.92|77.36|77.51|2122600
170|11/25/2013|76.87|77.76|76.82|77.69|2252900
171|11/22/2013|76.78|77.17|76.06|76.64|1649700
172|11/21/2013|76.7|76.85|76.1|76.75|1869700
173|11/20/2013|77.26|77.47|76.83|77.2|1974200
174|11/19/2013|77.8|78.15|77.04|77.53|1982100
175|11/18/2013|77.76|78.2|77.2|77.96|2150900
176|11/15/2013|77.68|78.35|77.56|78.0|2929000
177|11/14/2013|77.0|77.94|76.83|77.82|3205000
178|11/13/2013|75.9|76.47|75.5|76.26|1913600
179|11/12/2013|75.83|76.36|75.58|76.09|2135700
180|11/11/2013|75.72|75.95|75.37|75.87|1596800
181|11/8/2013|75.62|75.8|75.15|75.68|2699700
182|11/7/2013|75.58|76.94|75.16|76.17|3067900
183|11/6/2013|75.9|76.23|75.55|75.85|1758200
184|11/5/2013|76.26|76.58|75.36|75.83|2454700
185|11/4/2013|76.64|76.97|75.91|76.1|1864100
186|11/1/2013|76.66|77.0|75.91|76.58|1776200
187|10/31/2013|75.83|76.63|75.38|76.63|2994400
188|10/30/2013|76.02|76.15|75.55|75.83|1887400
189|10/29/2013|75.81|76.14|75.37|76.04|2055100
190|10/28/2013|75.59|75.92|75.2|75.69|2107900
191|10/25/2013|74.6|75.57|74.4|75.17|3611600
192|10/24/2013|74.5|74.54|73.54|74.19|2186300
193|10/23/2013|73.76|74.36|73.52|74.05|1946600
194|10/22/2013|73.28|74.49|73.26|73.97|2833400
195|10/21/2013|73.21|73.48|72.79|73.48|1846500
196|10/18/2013|73.34|73.6|72.7|73.51|5816400
197|10/17/2013|73.01|73.15|72.58|72.95|1922100
198|10/16/2013|72.12|73.39|71.88|73.11|2803500
199|10/15/2013|71.72|72.56|71.71|72.17|2399300
200|10/14/2013|71.46|71.55|71.01|71.45|1359500
201|10/11/2013|71.35|71.93|71.27|71.69|1703300
202|10/10/2013|70.32|71.85|70.05|71.57|2796700
203|10/9/2013|70.28|70.43|69.56|69.9|1955200
204|10/8/2013|69.99|70.29|69.73|70.05|1782400
205|10/7/2013|70.4|70.42|69.13|70.37|2314100
206|10/4/2013|71.0|71.01|70.26|70.76|1575400
207|10/3/2013|71.48|71.9|70.72|70.95|1335100
208|10/2/2013|71.47|71.73|70.95|71.54|2185100
209|10/1/2013|71.31|71.78|70.75|71.63|2366500
210|9/30/2013|70.51|70.92|69.87|70.9|2633000
211|9/27/2013|72.05|72.34|70.83|71.53|1995400
212|9/26/2013|72.31|72.43|71.56|72.09|1919800
213|9/25/2013|72.13|72.37|71.55|72.19|1908800
214|9/24/2013|72.32|72.48|71.83|72.35|1561800
215|9/23/2013|72.02|72.74|71.38|72.3|2608800
216|9/20/2013|72.36|72.78|71.92|71.99|6257600
217|9/19/2013|73.35|73.58|71.9|72.25|4085600
218|9/18/2013|72.08|72.5|71.75|72.16|2012500
219|9/17/2013|72.36|72.49|71.85|72.08|2187400
220|9/16/2013|70.63|72.76|70.51|72.34|5503200
221|9/13/2013|69.74|69.79|69.32|69.79|1899100
222|9/12/2013|69.7|69.99|69.26|69.82|1812500
223|9/11/2013|69.4|69.85|69.15|69.62|2072400
224|9/10/2013|67.9|69.92|67.73|69.39|4590300
225|9/9/2013|67.02|67.58|66.85|67.26|1686800
226|9/6/2013|66.72|67.31|65.86|66.85|3205000
227|9/5/2013|67.97|68.05|66.74|67.11|2924600
228|9/4/2013|67.68|68.11|66.75|67.87|2000600
229|9/3/2013|67.61|68.01|66.79|67.23|2103600
230|9/2/2013|67.0|68.04|66.98|67.6|2024300
231|8/30/2013|66.58|66.98|66.03|66.13|2629400
232|8/29/2013|66.87|67.05|66.07|66.75|1939100
233|8/28/2013|67.87|68.08|66.32|66.84|3437500
234|8/27/2013|68.72|69.15|67.89|68.1|3098500
235|8/26/2013|69.14|69.32|68.48|69.24|1125900
236|8/23/2013|68.31|69.35|67.83|69.03|2276100
237|8/22/2013|66.97|68.66|66.9|68.31|2838500
238|8/21/2013|67.63|67.7|66.55|67.04|1880700
239|8/20/2013|67.5|67.77|67.06|67.62|2057200
240|8/19/2013|68.35|68.52|67.57|67.98|1877900
241|8/16/2013|67.7|68.08|67.35|68.01|2678200
242|8/15/2013|67.94|67.99|66.93|67.79|2136300
243|8/14/2013|68.1|68.57|67.74|67.9|2323800
244|8/13/2013|66.86|68.33|66.8|67.93|3707800
245|8/12/2013|64.95|66.9|64.55|66.11|3723400
246|8/9/2013|65.28|65.32|64.09|64.79|2990700
247|8/8/2013|64.71|65.59|64.69|65.2|2471100
248|8/7/2013|65.61|65.75|64.67|65.02|3106400
249|8/6/2013|66.32|67.2|65.6|65.81|3730600
250|8/5/2013|68.15|68.3|65.98|66.66|3587500
251|8/2/2013|67.87|68.21|67.47|67.88|1853100
252|8/1/2013|67.19|67.78|67.1|67.59|2147400
253|7/31/2013|67.18|67.49|66.24|66.66|2716900
254|7/30/2013|67.09|67.89|67.08|67.44|3020400
255|7/29/2013|66.09|66.85|66.07|66.52|2425400
256|7/26/2013|67.28|67.45|65.59|65.87|3940000
257|7/25/2013|67.85|68.0|66.37|66.74|7057300
258|7/24/2013|70.0|70.56|69.12|69.86|3028100
259|7/23/2013|70.21|70.54|69.57|69.8|2126000
260|7/22/2013|70.2|70.48|69.8|70.17|1834900
261|7/19/2013|70.39|70.4|69.61|70.0|4338300
262|7/18/2013|70.37|70.8|69.8|70.68|2632600
263|7/17/2013|70.09|71.23|69.44|70.83|2289800
264|7/16/2013|70.85|71.13|69.96|70.09|1505600
265|7/15/2013|70.51|71.04|70.34|70.8|1477800
266|7/12/2013|71.35|71.5|70.14|70.46|2495000
267|7/11/2013|70.98|71.69|70.87|71.2|2688900
268|7/10/2013|69.4|69.96|68.75|69.95|2234700
269|7/9/2013|69.36|69.87|68.84|69.72|2084100
270|7/8/2013|67.49|69.4|67.34|69.1|2774600
271|7/5/2013|69.41|69.79|66.96|66.96|3943600
272|7/4/2013|68.3|69.21|67.54|69.04|2895600
273|7/3/2013|67.8|67.82|67.03|67.77|2803100
274|7/2/2013|68.89|68.89|67.89|68.25|2142600
275|7/1/2013|68.85|69.22|67.16|68.59|3491900
276|6/28/2013|68.5|69.18|68.1|68.63|3978400
277|6/27/2013|67.93|68.45|67.37|68.33|5657600
278|6/26/2013|69.5|70.5|68.98|69.72|3432900
279|6/25/2013|69.17|69.8|68.64|69.32|3230100
280|6/24/2013|69.39|69.92|67.83|68.42|4481700
281|6/21/2013|71.47|71.7|69.5|69.5|8932200
282|6/20/2013|72.35|72.61|70.7|70.93|5588000
283|6/19/2013|74.74|75.06|73.71|73.9|2561800
284|6/18/2013|73.32|74.75|73.1|74.36|2053400
285|6/17/2013|73.09|74.41|73.03|73.72|2444200
286|6/14/2013|73.0|73.39|72.61|72.81|2386800
287|6/13/2013|71.8|72.34|71.09|72.34|3393600
288|6/12/2013|73.33|74.27|72.67|72.87|2957300
289|6/11/2013|73.4|73.47|72.16|73.36|2804100
290|6/10/2013|72.8|74.36|72.49|73.9|2518300
291|6/7/2013|71.92|72.98|70.31|72.83|4257400
292|6/6/2013|73.08|73.53|71.36|71.58|3447800
293|6/5/2013|74.4|74.8|72.79|73.12|3414300
294|6/4/2013|76.25|76.39|74.79|75.1|2664300
295|6/3/2013|74.71|76.25|74.16|75.79|3375600
296|5/31/2013|75.54|75.82|74.12|75.23|3279900
297|5/30/2013|74.28|75.27|73.81|74.99|1745300
298|5/29/2013|74.5|75.23|73.83|74.7|2492900
299|5/28/2013|74.5|75.93|74.45|75.3|2702600
300|5/27/2013|73.4|74.24|73.4|74.22|1022600
301|5/24/2013|74.53|74.79|72.64|73.45|2800600
302|5/23/2013|73.9|74.45|73.12|74.26|3134600
303|5/22/2013|75.03|75.86|74.55|75.41|2753800
304|5/21/2013|74.35|75.36|73.79|75.35|2977900
305|5/20/2013|74.77|74.82|73.65|73.94|1371200
306|5/17/2013|73.97|74.7|73.5|74.42|4919900
307|5/16/2013|73.52|74.38|73.41|73.98|1950600
308|5/15/2013|74.0|74.25|72.86|73.58|2606600
309|5/14/2013|74.15|74.39|73.14|74.3|1992000
310|5/13/2013|73.55|74.0|72.61|73.99|2209000
311|5/10/2013|74.0|74.97|73.49|73.81|2552100
312|5/9/2013|73.25|74.07|72.96|74.06|1293400
313|5/8/2013|73.33|73.98|73.09|73.63|2319200
314|5/7/2013|72.91|73.97|72.71|73.76|2342600
315|5/6/2013|73.12|73.51|72.38|73.0|1774800
316|5/3/2013|71.6|73.86|71.09|73.34|3353600
317|5/2/2013|70.8|72.5|70.34|71.8|3666700
318|5/1/2013|70.92|70.92|70.92|70.92|0
319|4/30/2013|71.5|71.58|70.42|70.92|2623500
320|4/29/2013|70.0|70.73|69.41|70.73|5349600
321|4/26/2013|71.03|72.99|70.65|72.59|8523700
322|4/25/2013|68.68|70.0|68.39|70.0|3694000
323|4/24/2013|67.8|68.64|67.67|68.35|3396000
324|4/23/2013|65.92|68.01|65.26|67.66|4717700
325|4/22/2013|66.43|66.76|65.47|66.04|3136000
326|4/19/2013|66.2|66.71|65.31|65.63|4887300
327|4/18/2013|65.88|66.97|65.48|65.63|3877300
328|4/17/2013|68.3|68.37|65.18|65.55|6290000
329|4/16/2013|67.89|68.7|67.6|68.12|2911100
330|4/15/2013|68.67|68.67|67.35|68.63|2944000
331|4/12/2013|69.53|70.01|68.25|68.4|3296400
332|4/11/2013|68.45|69.58|68.27|69.31|2661500
333|4/10/2013|67.14|68.64|66.83|68.5|3487500
334|4/9/2013|67.42|67.44|66.67|66.91|3305700
335|4/8/2013|67.37|67.85|66.5|66.7|2773400
336|4/5/2013|69.1|69.28|66.5|66.87|4720000
337|4/4/2013|69.59|70.14|68.66|69.0|3017100
338|4/3/2013|70.4|70.57|69.17|69.3|2782300
339|4/2/2013|68.37|69.52|68.27|69.52|2629500
340|4/1/2013|68.32|68.32|68.32|68.32|0
341|3/29/2013|68.32|68.32|68.32|68.32|0
342|3/28/2013|67.99|68.89|67.78|68.32|3367300
343|3/27/2013|69.81|69.98|67.32|67.98|4331000
344|3/26/2013|69.78|70.24|69.25|69.62|3039600
345|3/25/2013|71.76|71.9|69.38|69.57|4041500
346|3/22/2013|71.06|71.16|70.35|70.8|3772900
347|3/21/2013|73.0|73.14|70.76|71.3|5478800
348|3/20/2013|73.45|73.93|72.98|73.54|2448500
349|3/19/2013|73.97|74.1|72.86|73.35|2803400
350|3/18/2013|73.49|74.4|73.18|74.32|2739700
351|3/15/2013|75.45|75.48|73.93|75.09|7026100
352|3/14/2013|74.32|75.43|74.21|75.32|2918200
353|3/13/2013|73.36|74.23|73.11|74.02|2094600
354|3/12/2013|73.11|73.57|72.8|73.36|2096900
355|3/11/2013|73.34|73.58|72.97|73.48|1498200
356|3/8/2013|73.58|73.92|72.9|73.28|2256000
357|3/7/2013|73.38|73.8|72.76|73.4|2125600
358|3/6/2013|73.25|74.53|73.25|73.48|3192800
359|3/5/2013|72.0|73.1|72.0|73.05|3022500
360|3/4/2013|71.25|71.68|70.61|71.57|2500300
361|3/1/2013|72.06|72.37|70.81|71.83|2492900
362|2/28/2013|72.55|72.72|71.66|72.18|2983800
363|2/27/2013|72.25|72.41|71.16|72.09|3554400
364|2/26/2013|72.4|73.34|71.41|71.66|5564900
365|2/25/2013|74.72|76.2|74.35|75.01|3888100
366|2/22/2013|73.06|74.45|72.89|74.32|3054500
367|2/21/2013|73.41|73.52|72.12|72.8|3384600
368|2/20/2013|73.75|74.79|73.66|74.12|2788500
369|2/19/2013|71.17|73.79|71.16|73.79|3520800
370|2/18/2013|70.99|71.85|70.51|71.45|1846300
371|2/15/2013|71.46|71.51|70.75|70.75|3014700
372|2/14/2013|72.2|72.84|71.32|71.32|2243000
373|2/13/2013|71.78|72.9|71.45|72.53|2152800
374|2/12/2013|71.55|72.08|71.25|71.51|1885600
375|2/11/2013|72.19|72.65|71.37|71.85|1418800
376|2/8/2013|71.93|72.44|71.7|72.08|1843000
377|2/7/2013|72.1|72.85|71.36|71.94|2816100
378|2/6/2013|73.71|73.71|71.48|72.09|3175300
379|2/5/2013|73.3|73.87|73.13|73.46|2581300
380|2/4/2013|75.5|75.72|73.14|73.14|3589100
381|2/1/2013|74.97|76.17|74.81|75.85|2374800
382|1/31/2013|74.92|75.49|74.66|74.66|2658300
383|1/30/2013|75.95|75.95|74.53|75.1|2138000
384|1/29/2013|75.57|75.87|75.09|75.81|1703300
385|1/28/2013|75.15|75.74|74.82|75.58|1966300
386|1/25/2013|73.63|75.69|73.63|75.6|3231900
387|1/24/2013|72.61|73.91|72.23|73.79|1722300
388|1/23/2013|73.31|73.54|72.73|72.86|1815900
389|1/22/2013|73.74|73.9|72.32|73.11|2444600
390|1/21/2013|73.31|74.11|73.31|73.81|1530700
391|1/18/2013|73.5|73.52|72.96|73.17|3065600
392|1/17/2013|72.16|73.51|72.09|73.2|2646700
393|1/16/2013|71.8|72.42|71.35|72.35|2620500
394|1/15/2013|71.34|72.29|71.24|71.86|2471900
395|1/14/2013|71.24|72.3|71.12|71.76|2308500
396|1/11/2013|70.87|71.4|70.55|71.0|1695400
397|1/10/2013|71.49|71.75|70.72|70.92|1787200
398|1/9/2013|71.42|71.5|70.34|71.41|2034100
399|1/8/2013|71.32|71.68|70.93|71.14|1845500
400|1/7/2013|72.11|72.25|71.52|71.64|1921500
401|1/4/2013|72.1|72.76|71.86|72.47|1871500
402|1/3/2013|72.94|72.94|72.19|72.35|1913800
403|1/2/2013|72.62|73.22|72.22|73.18|3250700
404|1/1/2013|71.15|71.15|71.15|71.15|0
405|12/31/2012|71.15|71.15|71.15|71.15|0
406|12/28/2012|71.77|71.89|71.09|71.15|1148500
407|12/27/2012|71.17|72.13|71.02|71.8|1773600
408|12/26/2012|71.17|71.17|71.17|71.17|0
409|12/25/2012|71.17|71.17|71.17|71.17|0
410|12/24/2012|71.17|71.17|71.17|71.17|0
411|12/21/2012|71.76|72.15|71.04|71.17|7610000
412|12/20/2012|72.8|73.0|72.16|72.3|2739700
413|12/19/2012|72.92|73.41|72.66|73.09|2861200
414|12/18/2012|72.49|72.85|72.21|72.77|2365000
415|12/17/2012|72.05|72.76|71.7|72.14|1924200
416|12/14/2012|72.0|72.33|71.82|72.04|2202300
417|12/13/2012|71.81|71.93|70.92|71.81|3181500
418|12/12/2012|71.47|71.65|70.86|71.55|2580100
419|12/11/2012|70.75|71.48|70.47|71.3|2622900
420|12/10/2012|69.61|70.67|69.51|70.61|2268600
421|12/7/2012|70.47|70.93|69.58|70.01|3279600
422|12/6/2012|69.7|70.55|69.52|70.33|4181000
423|12/5/2012|69.4|69.69|68.9|69.3|2398800
424|12/4/2012|69.35|69.58|68.74|68.95|2287600
425|12/3/2012|69.0|69.99|68.93|69.47|2814800
426|11/30/2012|68.29|69.22|68.26|68.9|2408600
427|11/29/2012|68.5|68.98|68.41|68.76|3039200
428|11/28/2012|67.68|68.27|67.27|68.11|2128500
429|11/27/2012|67.6|67.99|67.38|67.9|1905200
430|11/26/2012|67.16|67.69|67.05|67.39|1587500
431|11/23/2012|66.78|67.67|66.46|67.54|2171600
432|11/22/2012|66.0|66.77|65.86|66.58|2542300
433|11/21/2012|65.67|65.99|65.29|65.78|1813800
434|11/20/2012|64.36|65.93|64.17|65.8|2582400
435|11/19/2012|63.2|64.51|62.87|64.35|2430600
436|11/16/2012|63.2|63.43|62.3|62.5|3467700
437|11/15/2012|63.07|63.44|62.65|63.2|2601800
438|11/14/2012|63.93|64.33|63.43|63.63|2179400
439|11/13/2012|62.77|64.32|62.74|64.09|2792400
440|11/12/2012|63.19|63.46|62.57|63.06|1598800
441|11/9/2012|63.62|63.79|62.17|63.17|2744500
442|11/8/2012|63.77|64.19|63.03|63.42|2599000
443|11/7/2012|65.35|65.53|63.32|63.47|3264200
444|11/6/2012|64.36|65.06|64.21|64.87|1569200
445|11/5/2012|64.5|64.55|64.08|64.36|1863500
446|11/2/2012|64.62|65.55|64.5|65.09|2174200
447|11/1/2012|63.86|64.92|63.67|64.7|1697000
448|10/31/2012|64.1|64.69|63.9|63.93|2833200
449|10/30/2012|63.61|64.57|63.61|64.1|1490800
450|10/29/2012|63.4|63.77|63.01|63.57|1472400
451|10/26/2012|62.8|63.96|62.49|63.68|2079500
452|10/25/2012|63.85|64.39|63.1|63.18|3902500
453|10/24/2012|63.03|63.37|62.05|62.66|3768500
454|10/23/2012|65.42|65.42|62.13|62.5|5216500
455|10/22/2012|65.94|66.0|64.92|65.15|1922200
456|10/19/2012|65.94|66.23|65.6|65.87|4229700
457|10/18/2012|65.6|66.34|65.44|66.17|2597400
458|10/17/2012|65.54|65.71|65.07|65.5|2418000
459|10/16/2012|65.23|66.09|65.15|65.58|2558600
460|10/15/2012|64.45|65.63|64.38|64.9|1974200
461|10/12/2012|64.95|65.12|64.38|64.38|1951600
462|10/11/2012|64.19|65.2|63.98|64.95|3148600
463|10/10/2012|64.09|64.43|63.78|64.08|2380700
464|10/9/2012|65.6|65.7|64.14|64.38|2941400
465|10/8/2012|66.37|66.39|65.45|65.47|2277200
466|10/5/2012|65.91|66.75|65.38|66.74|2886300
467|10/4/2012|67.2|67.35|65.35|65.6|3580200
468|10/3/2012|66.48|67.08|66.25|66.84|1658900
469|10/2/2012|67.0|67.61|66.51|66.61|2299800
470|10/1/2012|65.65|67.5|65.65|67.46|3346200
471|9/28/2012|66.71|67.16|65.65|65.65|3307400
472|9/27/2012|67.01|67.4|66.39|66.55|3119300
473|9/26/2012|67.11|67.37|66.44|66.72|3469200
474|9/25/2012|67.51|68.25|66.92|67.9|2413500
475|9/24/2012|67.5|67.89|67.2|67.48|2352900
476|9/21/2012|67.6|68.29|67.18|67.9|8029300
477|9/20/2012|66.31|67.46|66.06|67.44|3425700
478|9/19/2012|67.19|67.62|66.61|66.95|2846800
479|9/18/2012|66.33|67.24|65.67|66.78|3224200
480|9/17/2012|66.37|67.08|66.15|66.65|2537500
481|9/14/2012|66.49|66.98|66.11|66.63|4385700
482|9/13/2012|65.68|66.0|64.75|65.0|3344700
483|9/12/2012|65.95|66.8|65.28|65.66|3767300
484|9/11/2012|63.92|65.72|63.85|65.72|3484500
485|9/10/2012|63.95|64.5|63.86|64.13|2687100
486|9/7/2012|63.9|64.74|63.64|64.2|3716000
487|9/6/2012|61.55|63.9|61.45|63.77|5553600
488|9/5/2012|61.57|62.0|60.34|61.43|3215900
489|9/4/2012|62.57|62.59|61.32|61.51|2015300
490|9/3/2012|61.66|62.64|61.51|62.44|2359900
491|8/31/2012|61.08|62.34|61.03|61.81|3084500
492|8/30/2012|62.2|62.2|60.91|61.22|3151200
493|8/29/2012|62.52|62.6|61.77|62.52|1677300
494|8/28/2012|62.41|62.69|62.09|62.45|1687300
495|8/27/2012|61.96|62.83|61.67|62.82|1348800
496|8/24/2012|61.6|62.4|61.24|62.13|2227500
497|8/23/2012|62.78|63.19|61.46|61.68|3214000
498|8/22/2012|62.52|62.65|62.17|62.32|2578300
499|8/21/2012|62.57|63.28|62.4|63.04|2271800
500|8/20/2012|62.05|62.52|61.98|62.3|2029200
501|8/17/2012|61.8|62.17|61.37|62.05|3853700
502|8/16/2012|61.45|61.74|60.98|61.52|2733900
503|8/15/2012|61.09|61.76|60.77|61.21|1930300
504|8/14/2012|60.92|61.43|60.91|61.26|1467800
505|8/13/2012|60.76|61.3|60.19|60.51|1682100
506|8/10/2012|60.72|61.0|60.39|60.93|1743900
507|8/9/2012|61.17|61.35|60.12|60.99|2938100
508|8/8/2012|60.6|61.02|60.32|60.94|2428300
509|8/7/2012|60.41|61.43|60.15|61.21|3161900
510|8/6/2012|59.91|60.85|59.77|60.38|3833800
511|8/3/2012|57.69|59.75|57.53|59.71|4685100
512|8/2/2012|59.19|60.0|57.48|57.75|5793100
513|8/1/2012|59.26|59.98|58.63|59.08|3799400
514|7/31/2012|60.07|60.48|59.4|59.48|3241200
515|7/30/2012|59.47|60.5|58.75|60.24|3665200
516|7/27/2012|57.98|59.06|57.52|58.94|3871100
517|7/26/2012|55.86|58.14|55.23|57.76|5579500
518|7/25/2012|55.71|56.87|55.58|56.16|2043900
519|7/24/2012|56.3|57.14|55.89|55.99|3128700
520|7/23/2012|57.26|57.84|55.72|56.24|4230100
521|7/20/2012|58.51|59.05|57.82|58.01|4805600
522|7/19/2012|57.8|58.84|57.72|58.61|4370200
523|7/18/2012|57.08|57.67|56.44|57.46|2618000
524|7/17/2012|56.5|57.15|56.36|56.91|2767800
525|7/16/2012|56.12|56.49|55.75|56.25|2213900
526|7/13/2012|55.09|56.22|54.69|55.96|3000600
527|7/12/2012|54.66|55.25|54.17|54.66|3153500
528|7/11/2012|55.27|55.67|54.65|54.97|3045200
529|7/10/2012|55.65|56.1|54.64|55.38|2857800
530|7/9/2012|55.95|55.99|55.2|55.46|3128400
531|7/6/2012|56.83|57.12|56.08|56.1|2856300
532|7/5/2012|57.05|57.9|56.36|56.89|4169700
533|7/4/2012|56.45|57.44|56.3|57.1|3014600
534|7/3/2012|55.4|56.5|55.33|56.5|3066100
535|7/2/2012|54.7|56.17|54.42|55.25|3717200
536|6/29/2012|53.6|54.87|53.09|54.7|5544900
537|6/28/2012|53.22|53.34|51.13|51.89|5054200
538|6/27/2012|53.15|53.35|51.92|53.09|3673900
539|6/26/2012|52.9|53.31|52.68|53.05|2644200
540|6/25/2012|53.82|54.0|52.38|52.74|4281400
541|6/22/2012|55.47|55.49|53.92|54.09|5414500
542|6/21/2012|56.53|57.43|56.33|56.35|3710200
543|6/20/2012|57.0|57.13|56.58|56.87|2349000
544|6/19/2012|56.2|57.38|56.0|57.19|2689500
545|6/18/2012|56.77|56.77|55.68|56.1|3484300
546|6/15/2012|55.62|56.19|55.41|55.91|10158300
547|6/14/2012|55.75|55.93|54.72|55.1|3887400
548|6/13/2012|56.19|56.38|54.97|55.79|3370200
549|6/12/2012|55.6|56.52|54.97|55.83|3266600
550|6/11/2012|56.7|56.91|54.97|55.83|4145500
551|6/8/2012|55.26|55.74|54.97|55.47|2750000
552|6/7/2012|54.96|56.36|54.74|55.75|3978200
553|6/6/2012|54.0|55.05|53.68|54.66|4018500
554|6/5/2012|53.72|53.74|52.67|53.45|2663500
555|6/4/2012|53.28|54.05|52.81|53.48|3377400
556|6/1/2012|56.35|56.5|53.61|54.06|6719400
557|5/31/2012|56.75|56.83|55.7|56.38|4694900
558|5/30/2012|57.51|57.67|56.34|56.79|4171400
559|5/29/2012|57.75|58.59|57.32|57.95|2701100
560|5/28/2012|57.75|58.18|56.94|57.01|1942100
561|5/25/2012|57.17|57.72|56.22|57.05|3208900
562|5/24/2012|57.42|57.57|56.3|57.08|3768900
563|5/23/2012|57.76|57.83|56.37|56.78|4043800
564|5/22/2012|58.0|58.38|57.56|58.32|2865700
565|5/21/2012|56.95|57.86|56.51|57.47|2666100
566|5/18/2012|56.21|57.56|56.01|56.94|5064900
567|5/17/2012|57.55|57.8|56.52|56.82|1978600
568|5/16/2012|56.87|57.99|56.33|57.34|3623500
569|5/15/2012|58.0|58.25|56.62|57.29|2913000
570|5/14/2012|58.0|58.33|57.02|57.69|3003100
571|5/11/2012|57.92|58.97|57.35|58.76|2771500
572|5/10/2012|58.08|58.5|57.01|58.21|4550300
573|5/9/2012|57.76|58.24|56.45|57.57|3999900
574|5/8/2012|58.97|58.97|56.86|57.46|3970000
575|5/7/2012|58.0|59.15|57.62|58.98|4294500
576|5/4/2012|60.73|60.82|59.14|59.49|3573800
577|5/3/2012|61.72|62.23|60.39|60.92|3638700
578|5/2/2012|62.79|63.15|60.71|61.31|4581200
579|5/1/2012|62.19|62.19|62.19|62.19|0
580|4/30/2012|63.46|63.73|62.14|62.19|4592900
581|4/27/2012|63.59|65.25|62.93|65.25|7224600
582|4/26/2012|65.52|65.69|64.43|65.0|3728000
583|4/25/2012|64.38|65.66|63.96|65.19|3926900
584|4/24/2012|64.26|64.34|63.01|63.93|2953600
585|4/23/2012|65.62|65.77|63.23|63.67|3982400
586|4/20/2012|65.37|66.26|65.24|66.2|4653500
587|4/19/2012|65.15|66.6|64.85|65.01|5311100
588|4/18/2012|65.34|65.42|64.32|64.72|2674800
589|4/17/2012|63.25|65.63|63.14|65.57|4624300
590|4/16/2012|61.7|63.5|61.5|62.86|3476800
591|4/13/2012|63.55|63.67|61.16|61.63|4298200
592|4/12/2012|62.81|64.0|62.31|63.55|4241700
593|4/11/2012|61.84|63.29|61.31|62.69|3402300
594|4/10/2012|62.75|63.86|62.01|62.01|3845600
595|4/9/2012|63.48|63.48|63.48|63.48|0
596|4/6/2012|63.48|63.48|63.48|63.48|0
597|4/5/2012|63.8|64.13|62.51|63.48|3924500
598|4/4/2012|65.2|65.46|63.43|63.55|3902400
599|4/3/2012|66.9|66.95|65.61|65.69|2245400
600|4/2/2012|65.59|66.62|65.13|66.61|2854700
601|3/30/2012|65.28|65.76|64.92|65.59|2761200
602|3/29/2012|65.8|66.05|64.17|64.96|3808900
603|3/28/2012|67.05|67.53|65.83|65.98|2518900
604|3/27/2012|67.47|68.24|67.0|67.2|2572100
605|3/26/2012|66.01|67.38|65.73|67.07|2311300
606|3/23/2012|65.98|66.7|64.58|65.85|2945900
607|3/22/2012|66.94|67.21|65.29|65.92|4835500
608|3/21/2012|67.6|68.03|66.7|67.25|2472900
609|3/20/2012|67.88|68.63|66.92|67.23|3219300
610|3/19/2012|67.62|67.97|66.78|67.42|2028200
611|3/16/2012|67.39|68.38|67.17|67.98|9944800
612|3/15/2012|66.6|67.5|66.43|67.44|3165400
613|3/14/2012|66.91|67.14|66.06|66.69|2974700
614|3/13/2012|66.0|66.76|65.78|66.62|2933900
615|3/12/2012|65.1|65.63|64.88|65.52|1876600
616|3/9/2012|65.07|65.73|64.82|65.22|2656300
617|3/8/2012|63.52|65.2|63.39|64.88|4825800
618|3/7/2012|62.5|63.21|62.24|63.01|3470100
619|3/6/2012|65.25|65.4|62.4|62.42|5663600
620|3/5/2012|65.75|66.32|65.08|65.65|3070800
621|3/2/2012|67.08|67.25|66.22|66.64|2247000
622|3/1/2012|65.66|67.24|65.61|67.24|4172300
623|2/29/2012|67.0|67.48|65.78|65.9|4194700
624|2/28/2012|66.3|66.7|65.51|66.52|3948200
625|2/27/2012|64.82|66.14|64.38|65.81|3543700
626|2/24/2012|65.75|66.48|64.33|64.7|6017000
627|2/23/2012|64.05|65.46|63.7|64.58|4291200
628|2/22/2012|64.82|65.1|63.32|64.15|3578800
629|2/21/2012|64.53|65.21|64.23|65.0|2919700
630|2/20/2012|63.5|64.8|63.34|64.66|3037900
631|2/17/2012|62.62|63.11|62.21|62.98|3970300
632|2/16/2012|61.5|62.0|61.04|62.0|3628200
633|2/15/2012|61.89|62.72|61.71|61.98|3449600
634|2/14/2012|60.7|61.46|60.54|61.23|2782300
635|2/13/2012|60.56|60.93|60.0|60.73|1864500
636|2/10/2012|60.5|61.08|59.66|60.38|3139600
637|2/9/2012|60.56|61.85|60.42|61.42|3870400
638|2/8/2012|61.11|61.73|60.32|60.56|2551800
639|2/7/2012|61.42|61.6|60.11|60.87|3103100
640|2/6/2012|61.3|61.63|60.61|61.35|2013400
641|2/3/2012|60.4|61.58|60.2|61.32|3144000
642|2/2/2012|60.15|60.78|59.54|60.48|4077500
643|2/1/2012|59.07|60.66|58.97|59.89|4970300
644|1/31/2012|60.23|60.39|58.66|58.78|4872400
645|1/30/2012|59.93|60.59|59.78|59.81|2815600
646|1/27/2012|59.63|61.1|59.6|60.48|4231800
647|1/26/2012|59.7|60.06|59.27|60.0|4371600
648|1/25/2012|59.14|59.3|58.76|59.25|2728300
649|1/24/2012|58.61|59.08|58.28|58.72|2907700
650|1/23/2012|58.16|59.19|57.51|58.95|3080300
651|1/20/2012|59.09|59.09|58.24|58.39|4839600
652|1/19/2012|59.18|59.43|58.48|59.01|4199400
653|1/18/2012|58.57|59.58|58.15|59.03|3987200
654|1/17/2012|58.88|59.27|57.98|58.79|4247900
655|1/16/2012|57.11|58.23|56.8|57.92|2709200
656|1/13/2012|58.8|58.91|56.75|57.62|4359500
657|1/12/2012|57.55|58.95|57.38|58.2|3797200
658|1/11/2012|57.6|58.0|57.04|57.5|2945300
659|1/10/2012|56.5|57.99|56.36|57.49|4654400
660|1/9/2012|55.81|56.0|55.14|55.67|2890900
661|1/6/2012|56.78|57.38|55.31|55.92|3592000
662|1/5/2012|56.44|57.14|55.89|56.75|3367300
663|1/4/2012|55.93|56.57|55.81|56.16|2712900
664|1/3/2012|55.79|56.79|55.58|56.35|4003700
665|1/2/2012|53.62|55.3|53.62|55.14|3446200
666|12/30/2011|53.24|53.89|52.89|53.89|1515500
667|12/29/2011|52.76|53.17|52.38|53.17|1861000
668|12/28/2011|53.09|53.84|52.39|52.39|2359900
669|12/27/2011|53.03|53.55|52.96|53.17|1032900
670|12/26/2011|52.83|52.83|52.83|52.83|0
671|12/23/2011|53.2|53.28|52.46|52.83|1431200
672|12/22/2011|52.74|53.47|52.43|52.63|2917400
673|12/21/2011|53.48|54.04|52.05|52.4|3368700
674|12/20/2011|51.0|53.09|50.58|52.9|3524100
675|12/19/2011|51.1|52.02|50.78|51.15|2929500
676|12/16/2011|51.89|52.34|51.18|51.71|10576700
677|12/15/2011|50.95|52.08|50.61|51.13|4778600
678|12/14/2011|50.95|51.67|50.42|50.58|4850000
679|12/13/2011|51.87|52.37|50.71|51.1|4143800
680|12/12/2011|53.44|53.62|51.61|51.61|5260900
681|12/9/2011|52.6|54.66|52.4|53.9|5827400
682|12/8/2011|54.5|55.06|53.05|53.14|5754200
683|12/7/2011|55.12|55.23|53.13|53.88|3785200
684|12/6/2011|53.99|55.29|53.9|54.11|3852200
685|12/5/2011|54.63|55.35|53.97|54.56|4187500
686|12/2/2011|54.1|55.5|53.82|53.98|5066500
687|12/1/2011|53.88|54.46|52.83|53.06|5875700
688|11/30/2011|49.85|54.58|49.81|54.04|9102500
689|11/29/2011|49.52|50.99|49.17|50.56|5173200
690|11/28/2011|47.9|49.62|47.76|49.53|4416400
691|11/25/2011|46.37|47.68|46.06|47.24|3753400
692|11/24/2011|47.48|47.92|46.3|46.44|3875300
693|11/23/2011|46.85|48.52|46.52|47.08|4816800
694|11/22/2011|48.73|49.03|47.37|47.37|3859100
695|11/21/2011|49.48|49.51|47.8|48.15|4843200
696|11/18/2011|49.7|50.41|49.47|49.72|4632600
697|11/17/2011|50.25|51.15|49.51|50.26|4320800
698|11/16/2011|50.47|51.2|49.69|50.58|3717900
699|11/15/2011|50.53|51.56|49.61|50.89|4091200
700|11/14/2011|51.97|52.28|50.6|51.19|2870500
701|11/11/2011|50.02|52.16|49.92|51.6|3335500
702|11/10/2011|48.9|51.09|48.63|50.2|4516600
703|11/9/2011|51.35|51.86|49.25|49.97|5113300
704|11/8/2011|50.5|52.37|50.35|50.79|4033000
705|11/7/2011|50.42|51.23|49.51|50.41|4501300
706|11/4/2011|53.77|53.79|50.85|51.32|5101100
707|11/3/2011|50.32|53.85|49.94|53.33|6325600
708|11/2/2011|51.52|51.86|50.45|51.5|4208300
709|11/1/2011|51.38|51.7|50.2|50.85|6957800
710|10/31/2011|54.3|54.56|53.19|53.19|4152400
711|10/28/2011|54.94|55.5|54.72|54.99|5744500
712|10/27/2011|52.55|54.45|51.98|54.37|8739200
713|10/26/2011|51.85|52.2|50.05|50.6|4465500
714|10/25/2011|51.37|52.66|50.77|51.85|4661400
715|10/24/2011|51.35|51.97|50.38|51.63|3392600
716|10/21/2011|49.38|51.04|48.44|50.79|6056800
717|10/20/2011|49.38|49.99|48.83|49.1|5943600
718|10/19/2011|51.26|51.58|49.7|50.1|3990300
719|10/18/2011|49.76|51.49|49.49|50.87|3462600
720|10/17/2011|52.0|52.75|50.05|50.5|4875400
721|10/14/2011|50.86|51.88|50.44|51.31|4234300
722|10/13/2011|50.66|51.28|49.87|50.55|4249600
723|10/12/2011|50.18|51.67|49.63|51.04|4389400
724|10/11/2011|50.96|51.1|49.65|50.3|5008600
725|10/10/2011|49.92|51.68|49.04|51.06|4184300
726|10/7/2011|49.17|50.41|48.28|49.49|5309300
727|10/6/2011|47.12|49.02|46.8|49.01|6926000
728|10/5/2011|45.06|47.15|44.65|46.81|6082400
729|10/4/2011|44.31|44.35|43.03|44.0|5616100
730|10/3/2011|44.8|45.67|44.47|45.05|3800500
731|9/30/2011|47.0|47.14|45.47|46.08|4738000
732|9/29/2011|46.21|47.53|46.03|47.24|4023700
733|9/28/2011|46.59|47.56|45.67|46.51|4562600
734|9/27/2011|46.75|47.3|46.0|47.01|7548100
735|9/26/2011|43.22|46.34|43.18|45.4|5850400
736|9/23/2011|44.83|45.04|42.47|44.27|6975400
737|9/22/2011|45.06|45.3|44.01|44.35|6871900
738|9/21/2011|47.58|47.96|46.12|46.42|4274600
739|9/20/2011|46.19|48.19|46.06|47.83|4257500
740|9/19/2011|46.49|46.94|45.68|46.47|4436500
741|9/16/2011|48.42|48.65|47.06|47.43|11621500
742|9/15/2011|47.08|48.45|46.46|47.81|6736400
743|9/14/2011|44.0|46.46|44.0|46.38|7481000
744|9/13/2011|44.22|45.22|42.38|44.67|6720900
745|9/12/2011|42.69|43.83|42.19|43.66|7313100
746|9/9/2011|45.81|46.28|43.92|44.2|6479300
747|9/8/2011|46.0|47.17|45.46|46.62|5400300
748|9/7/2011|45.73|46.44|45.16|46.25|5423100
749|9/6/2011|44.44|45.62|43.95|44.4|6734300
750|9/5/2011|45.66|45.92|43.89|44.46|7306400
751|9/2/2011|47.78|47.94|46.3|47.06|6103900
752|9/1/2011|49.6|49.7|47.99|48.83|6017200
753|8/31/2011|48.15|50.37|47.9|49.67|7048300
754|8/30/2011|48.54|48.68|47.12|48.03|4821500
755|8/29/2011|48.57|49.3|47.9|48.36|3182800
756|8/26/2011|48.25|48.34|46.1|47.62|7029600
757|8/25/2011|50.5|51.02|46.82|48.25|7619000
758|8/24/2011|48.3|50.77|47.9|49.9|6051300
759|8/23/2011|48.44|49.6|47.53|48.28|5109800
760|8/22/2011|47.92|48.99|47.31|47.84|5635500
761|8/19/2011|50.13|50.33|47.75|48.6|10009300
762|8/18/2011|52.65|52.7|49.73|50.52|8795200
763|8/17/2011|53.24|54.05|52.38|53.5|4138700
764|8/16/2011|53.79|54.0|52.47|53.98|4365400
765|8/15/2011|55.15|55.41|54.18|54.32|4568100
766|8/12/2011|52.25|54.54|50.93|54.15|7542700
767|8/11/2011|51.3|52.71|48.92|52.23|11515100
768|8/10/2011|54.59|54.65|49.2|49.53|12889100
769|8/9/2011|50.76|52.74|46.92|52.11|14928200
770|8/8/2011|52.84|53.54|50.53|50.99|11890200
771|8/5/2011|53.65|56.46|52.62|53.99|14846400
772|8/4/2011|59.45|59.86|56.13|56.63|8479600
773|8/3/2011|58.84|60.09|57.56|58.51|7181800
774|8/2/2011|60.55|61.3|59.71|60.15|5683100
775|8/1/2011|64.5|64.9|61.21|61.21|6005500
776|7/29/2011|62.5|63.75|62.22|63.22|4776200
777|7/28/2011|62.35|63.09|61.85|63.09|9132400
778|7/27/2011|66.25|66.93|65.75|65.86|4357000
779|7/26/2011|67.6|67.86|66.61|66.75|2358500
780|7/25/2011|65.98|67.59|65.84|67.34|2800800
781|7/22/2011|67.21|67.37|65.85|66.57|2849800
782|7/21/2011|66.3|67.17|65.48|66.76|4126500
783|7/20/2011|67.37|68.1|65.73|66.2|5173500
784|7/19/2011|67.61|68.44|66.97|67.0|3660800
785|7/18/2011|67.55|68.1|67.04|67.43|3268000
786|7/15/2011|68.16|68.4|67.43|67.91|5169400
787|7/14/2011|67.62|68.87|67.6|68.5|3347300
788|7/13/2011|67.0|68.4|66.82|68.23|3343200
789|7/12/2011|65.3|67.09|64.73|67.0|5482000
790|7/11/2011|67.89|68.33|66.57|66.95|4006400
791|7/8/2011|69.0|69.8|68.17|68.37|3635500
792|7/7/2011|68.75|69.09|68.5|68.75|2903100
793|7/6/2011|67.94|68.45|67.29|68.45|3318200
794|7/5/2011|67.51|68.61|67.36|67.8|3130300
795|7/4/2011|67.85|68.28|67.56|67.7|1654300
796|7/1/2011|67.88|68.1|67.0|67.84|3037400
797|6/30/2011|66.29|67.57|66.29|67.57|3454800
798|6/29/2011|65.35|66.64|65.18|66.31|3849300
799|6/28/2011|64.25|64.89|63.77|64.72|2771900
800|6/27/2011|63.82|63.93|63.15|63.68|3290500
801|6/24/2011|65.19|66.0|64.11|64.29|3685400
802|6/23/2011|65.0|65.3|63.82|64.44|3383100
803|6/22/2011|65.3|65.7|64.86|65.27|3065400
804|6/21/2011|63.43|65.2|63.32|65.2|3865500
805|6/20/2011|62.44|62.94|61.97|62.8|3041100
806|6/17/2011|62.63|64.32|61.75|63.29|8911300
807|6/16/2011|62.25|62.85|61.9|62.85|4199100
808|6/15/2011|64.42|64.83|63.04|63.1|3328600
809|6/14/2011|63.78|64.72|63.78|64.53|2928800
810|6/13/2011|63.33|63.67|62.5|63.19|1254300
811|6/10/2011|63.81|64.52|62.99|63.15|3692200
812|6/9/2011|62.3|64.43|62.04|64.0|3624000
813|6/8/2011|62.29|62.5|61.15|62.24|3079300
814|6/7/2011|63.12|63.44|62.43|62.6|2684700
815|6/6/2011|62.42|63.42|62.16|62.86|2590400
816|6/3/2011|61.78|62.49|61.02|62.42|3445500
817|6/2/2011|62.62|62.72|61.46|61.46|2244000
818|6/1/2011|64.7|64.7|63.0|63.41|3318100
819|5/31/2011|63.0|64.63|63.0|64.26|5749100
820|5/30/2011|61.6|62.5|61.5|61.92|1705400
821|5/27/2011|61.55|61.97|60.76|61.3|2783000
822|5/26/2011|61.84|62.34|60.5|60.83|3740400
823|5/25/2011|60.8|61.52|60.32|61.17|4014500
824|5/24/2011|61.36|62.57|61.2|61.69|3002400
825|5/23/2011|61.5|61.98|60.56|61.23|4552300
826|5/20/2011|63.86|64.5|62.01|62.66|13407800
827|5/19/2011|63.59|64.66|63.42|63.58|3663100
828|5/18/2011|62.96|63.45|62.67|63.08|3243900
829|5/17/2011|63.97|64.28|62.36|62.4|4198600
830|5/16/2011|63.7|64.48|63.2|64.39|2930200
831|5/13/2011|64.72|65.48|63.96|64.06|3283200
832|5/12/2011|64.05|64.22|62.75|64.14|4711800
833|5/11/2011|66.7|66.7|64.72|64.87|4039900
834|5/10/2011|65.9|66.99|65.7|66.3|3496600
835|5/9/2011|66.41|66.72|65.4|65.64|6632200
836|5/6/2011|66.61|68.41|65.34|68.41|29200100
837|5/5/2011|67.0|67.52|65.22|66.0|24301700
838|5/4/2011|67.66|69.27|66.33|66.59|5339400
839|5/3/2011|68.42|68.92|67.8|68.62|3222000
840|5/2/2011|69.7|70.22|68.62|68.62|2581300
841|4/29/2011|68.75|69.49|68.28|69.4|2447900
842|4/28/2011|68.62|69.39|67.92|68.56|4357900
843|4/27/2011|66.85|67.93|66.57|67.83|3958500
844|4/26/2011|66.0|66.6|65.41|66.6|2980700
845|4/21/2011|65.99|66.5|65.6|65.86|3434400
846|4/20/2011|63.7|65.3|63.5|65.3|4505300
847|4/19/2011|62.58|62.88|62.19|62.33|2137800
848|4/18/2011|64.15|64.21|61.96|62.26|3506200
849|4/15/2011|63.2|64.17|63.05|64.05|5133600
850|4/14/2011|62.86|63.39|62.4|62.97|2744400
851|4/13/2011|62.7|63.41|62.59|63.05|2963400
852|4/12/2011|63.4|63.65|62.39|62.59|4371700
853|4/11/2011|63.95|64.45|63.18|64.41|3032800
854|4/8/2011|63.43|64.1|63.31|63.83|3088700
855|4/7/2011|63.6|63.64|62.91|63.11|2639400
856|4/6/2011|62.69|63.63|62.19|63.43|3240300
857|4/5/2011|61.95|62.5|61.32|62.28|2804400
858|4/4/2011|61.95|62.29|61.76|61.95|1905400
859|4/1/2011|61.28|62.08|61.28|61.89|3076000
860|3/31/2011|60.68|61.5|60.55|61.03|3952000
861|3/30/2011|59.81|60.81|59.81|60.46|3635800
862|3/29/2011|59.0|59.4|58.1|59.27|2713300
863|3/28/2011|59.0|59.5|58.69|59.09|1897600
864|3/25/2011|59.07|59.2|58.35|59.03|3242100
865|3/24/2011|56.95|58.58|56.8|58.37|4118200
866|3/23/2011|56.14|56.48|55.41|56.47|2971500
867|3/22/2011|57.17|57.29|56.21|56.46|2586600
868|3/21/2011|56.85|57.61|56.55|56.93|4487800
869|3/18/2011|56.3|56.81|55.95|56.25|10957900
870|3/17/2011|54.48|55.87|53.42|55.31|5195500
871|3/16/2011|56.0|56.14|53.63|53.96|5601800
872|3/15/2011|56.25|56.29|53.3|55.46|11642500
873|3/14/2011|57.8|58.38|57.27|57.78|3186500
874|3/11/2011|58.05|58.8|57.61|58.39|3435100
875|3/10/2011|59.0|59.18|57.87|58.73|3300800
876|3/9/2011|60.27|60.56|59.21|59.39|3118600
877|3/8/2011|61.52|61.56|59.3|59.96|3712900
878|3/7/2011|60.47|62.0|60.28|61.26|3057300
879|3/4/2011|61.07|61.68|60.18|60.6|2574100
880|3/3/2011|60.8|61.49|60.46|60.96|2621200
881|3/2/2011|59.29|60.62|59.1|60.33|2822300
882|3/1/2011|61.0|61.55|59.56|59.82|3050300
883|2/28/2011|59.15|60.59|58.96|60.26|3086900
884|2/25/2011|59.35|59.49|58.88|59.18|2478100
885|2/24/2011|58.25|59.62|58.08|59.0|4070900
886|2/23/2011|59.09|59.9|58.69|58.75|3444600
887|2/22/2011|59.0|60.02|58.32|59.49|3908800
888|2/21/2011|61.31|61.42|59.69|59.9|3227500
889|2/18/2011|61.35|61.54|60.77|61.54|3463200
890|2/17/2011|60.62|61.1|60.19|60.97|2789900
891|2/16/2011|61.3|61.48|60.3|60.3|3293900
892|2/15/2011|59.67|60.73|59.6|60.56|3698600
893|2/14/2011|58.3|59.49|58.23|59.49|2736000
894|2/11/2011|58.38|58.58|57.59|58.04|2594100
895|2/10/2011|57.62|58.59|57.5|58.53|2489900
896|2/9/2011|57.85|58.24|57.6|57.82|2057700
897|2/8/2011|58.18|58.38|57.52|57.69|2867600
898|2/7/2011|57.43|58.62|57.01|58.45|2965100
899|2/4/2011|58.09|58.24|57.12|57.35|2634100
900|2/3/2011|57.93|58.13|57.19|57.77|2719700
901|2/2/2011|57.71|58.55|57.39|58.04|3706100
902|2/1/2011|56.5|58.06|56.34|58.0|3919800
903|1/31/2011|56.3|56.72|55.75|56.18|2474400
904|1/28/2011|57.18|57.39|56.09|56.29|2900600
905|1/27/2011|57.4|58.22|57.21|57.41|3643400
906|1/26/2011|56.39|57.55|56.17|57.22|2985600
907|1/25/2011|55.93|57.38|55.2|56.12|4382900
908|1/24/2011|56.68|56.82|54.27|55.93|4157800
909|1/21/2011|55.93|56.68|55.16|56.64|5684900
910|1/20/2011|56.04|56.77|55.15|55.65|4111800
911|1/19/2011|57.24|57.72|55.68|55.95|4221000
912|1/18/2011|57.33|57.65|57.17|57.41|2421000
913|1/17/2011|57.3|57.83|56.91|57.15|2139500
914|1/14/2011|58.13|58.24|56.91|57.57|3551700
915|1/13/2011|58.75|59.21|57.09|58.42|3815400
916|1/12/2011|57.32|58.6|57.25|58.57|3334900
917|1/11/2011|57.13|57.28|56.5|57.07|3318500
918|1/10/2011|56.99|58.14|56.68|56.78|3420600
919|1/7/2011|57.85|58.1|56.89|57.1|2999400
920|1/6/2011|58.18|58.97|57.62|57.94|2545200
921|1/5/2011|58.6|58.78|56.21|57.89|7682500
922|1/4/2011|60.4|60.49|58.52|58.8|3651900
923|1/3/2011|60.44|60.95|60.23|60.42|1831500
924|12/30/2010|61.35|61.41|59.58|59.7|1579300
925|12/29/2010|60.85|61.39|60.73|61.35|1347100
926|12/28/2010|60.81|60.97|60.45|60.6|741800
927|12/27/2010|61.5|61.5|60.14|60.66|1202500
928|12/23/2010|61.4|61.72|61.02|61.42|1035200
929|12/22/2010|61.6|61.8|61.26|61.61|1672200
930|12/21/2010|61.14|61.83|61.14|61.71|1999500
931|12/20/2010|60.76|61.87|60.73|61.05|2097200
932|12/17/2010|61.68|61.88|60.83|60.83|6779700
933|12/16/2010|61.72|61.75|61.03|61.73|1819600
934|12/15/2010|60.88|61.58|60.14|61.51|3076700
935|12/14/2010|60.58|60.97|60.56|60.95|1739500
936|12/13/2010|60.98|61.0|60.53|60.69|2252800
937|12/10/2010|60.75|61.03|60.32|60.5|1887600
938|12/9/2010|61.22|61.74|59.95|60.39|4044300
939|12/8/2010|60.9|61.48|60.55|60.98|3001800
940|12/7/2010|60.1|61.85|60.1|61.15|3318700
941|12/6/2010|59.51|60.25|59.5|60.02|2334900
942|12/3/2010|59.65|60.0|59.05|59.19|2735400
943|12/2/2010|59.26|59.95|58.35|59.95|3603900
944|12/1/2010|57.61|59.26|57.61|59.26|3828900
945|11/30/2010|56.4|57.63|56.34|57.5|4562100
946|11/29/2010|58.4|59.13|56.29|56.29|4159100
947|11/26/2010|58.8|58.82|57.64|58.36|2884800
948|11/25/2010|58.5|59.29|58.23|59.18|1871300
949|11/24/2010|56.95|58.69|56.81|58.67|3407000
950|11/23/2010|57.4|57.93|56.68|56.68|3064900
951|11/22/2010|57.85|58.2|57.52|57.82|2872300
952|11/19/2010|57.2|57.54|56.6|57.4|3795100
953|11/18/2010|55.8|57.26|55.74|57.26|2986400
954|11/17/2010|54.55|55.52|54.43|55.49|2445800
955|11/16/2010|56.7|56.86|54.98|54.98|3331700
956|11/15/2010|55.77|57.39|55.67|57.18|2807900
957|11/12/2010|55.58|56.37|55.02|56.12|3618200
958|11/11/2010|56.4|56.98|56.17|56.63|2760400
959|11/10/2010|57.3|57.34|55.86|56.09|4005800
960|11/9/2010|56.5|57.67|56.35|57.41|2976500
961|11/8/2010|57.0|57.05|56.57|56.75|2173900
962|11/5/2010|56.08|57.7|56.0|57.17|4782100
963|11/4/2010|54.5|56.72|54.42|56.15|5913100
964|11/3/2010|54.32|54.45|53.91|54.09|2707200
965|11/2/2010|52.45|54.27|52.39|54.23|3505600
966|11/1/2010|52.5|53.02|52.2|52.57|2466000
967|10/29/2010|52.29|52.7|52.08|52.28|3182200
968|10/28/2010|52.35|52.66|51.25|52.37|3696500
969|10/27/2010|52.66|52.87|52.01|52.22|2968600
970|10/26/2010|52.97|53.26|52.37|52.69|3490700
971|10/25/2010|53.0|53.39|52.86|53.11|1992800
972|10/22/2010|52.5|53.35|52.3|52.77|3297500
973|10/21/2010|51.93|52.8|51.85|52.8|4225500
974|10/20/2010|51.65|51.93|50.64|51.93|4973200
975|10/19/2010|51.0|51.34|50.23|50.64|3155100
976|10/18/2010|50.69|51.19|50.57|51.03|2719100
977|10/15/2010|50.3|50.97|50.12|50.97|7649700
978|10/13/2010|48.95|50.19|48.74|49.71|5284300
979|10/12/2010|48.39|48.58|47.64|48.48|2974200
980|10/11/2010|48.6|48.8|48.38|48.6|2310000
981|10/8/2010|47.61|48.81|47.6|48.73|3714100
982|10/7/2010|48.26|48.33|47.58|47.77|4117200
983|10/6/2010|47.5|48.51|47.33|48.51|6105700
984|10/5/2010|46.5|47.33|46.05|47.24|3846300
985|10/4/2010|46.87|47.03|45.88|46.46|3619100
986|10/1/2010|46.7|47.49|46.55|46.87|5102000
987|9/30/2010|46.23|47.28|45.92|46.26|3576900
988|9/29/2010|47.0|47.3|46.19|46.46|2891300
989|9/28/2010|46.63|47.05|45.8|46.87|3381100
990|9/27/2010|47.0|47.1|46.49|46.6|2448100
991|9/24/2010|45.6|46.99|45.47|46.92|4015900
992|9/23/2010|46.16|46.53|45.17|45.62|4923600
993|9/22/2010|45.7|46.22|44.66|45.58|6491800
994|9/21/2010|45.42|45.99|45.28|45.28|2580500
995|9/20/2010|45.04|45.54|44.87|45.46|2603000
996|9/17/2010|45.64|45.88|44.66|44.77|7995000
997|9/16/2010|44.81|45.22|44.71|45.2|2840700
998|9/15/2010|45.02|45.27|44.62|45.02|2852800
999|9/14/2010|44.87|45.36|44.72|45.17|3208500
1000|9/13/2010|44.1|44.88|43.97|44.69|3187600
1001|9/10/2010|43.49|43.78|43.37|43.69|1966000
1002|9/9/2010|42.85|43.79|42.72|43.51|2637300
1003|9/8/2010|42.89|43.15|42.09|43.09|3146200
1004|9/7/2010|43.16|43.34|42.54|43.0|2329600
1005|9/6/2010|43.37|43.46|43.25|43.38|1482100
1006|9/3/2010|43.05|43.79|42.99|43.34|2751600
1007|9/2/2010|42.94|43.24|42.8|43.03|2708500
1008|9/1/2010|41.71|43.13|41.26|43.0|4344800
1009|8/31/2010|41.02|41.63|40.92|41.63|3528400
1010|8/30/2010|42.22|42.22|41.42|41.62|1524500
1011|8/27/2010|41.74|42.16|41.15|42.03|2529900
1012|8/26/2010|41.8|42.37|41.65|41.94|3330400
1013|8/25/2010|41.88|42.12|40.74|41.35|4455100
1014|8/24/2010|42.37|42.47|41.5|41.9|3544400
1015|8/23/2010|42.56|43.08|42.37|42.74|2741000
1016|8/20/2010|43.5|43.74|42.44|42.55|4704700
1017|8/19/2010|44.88|44.9|43.35|43.47|3965500
1018|8/18/2010|44.5|44.88|44.12|44.47|2497200
1019|8/17/2010|43.69|44.75|43.63|44.7|3254900
1020|8/16/2010|43.85|44.13|43.11|43.66|2562600
1021|8/13/2010|44.94|45.0|43.59|43.8|3884000
1022|8/12/2010|44.15|44.98|44.13|44.56|2964200
1023|8/11/2010|44.92|44.95|43.98|44.31|3695400
1024|8/10/2010|45.48|45.75|45.0|45.35|2579600
1025|8/9/2010|45.5|45.85|45.43|45.76|3229100
1026|8/6/2010|45.67|46.29|44.51|44.74|5272300
1027|8/5/2010|46.54|46.54|45.35|45.56|4506200
1028|8/4/2010|45.75|46.73|45.49|46.45|2474600
1029|8/3/2010|45.9|46.19|45.44|45.9|2976700
1030|8/2/2010|45.47|46.52|45.33|46.31|3213000
1031|7/30/2010|44.39|44.99|43.64|44.81|4259200
1032|7/29/2010|46.25|46.41|44.19|44.38|5064900
1033|7/28/2010|46.34|46.4|45.04|45.33|3541400
1034|7/27/2010|47.0|47.06|45.79|46.11|4053700
1035|7/26/2010|46.92|46.96|46.23|46.74|1881600
1036|7/23/2010|46.09|46.99|45.75|46.71|3411500
1037|7/22/2010|44.28|46.08|44.0|45.99|3780800
1038|7/21/2010|44.6|45.22|44.38|44.44|2754000
1039|7/20/2010|44.72|44.94|43.41|44.2|3178100
1040|7/19/2010|44.95|45.35|44.22|44.49|3606000
1041|7/16/2010|46.09|46.82|44.9|44.96|5028700
1042|7/15/2010|46.27|46.8|45.76|45.87|3295400
1043|7/14/2010|46.56|46.95|46.01|46.36|2894400
1044|7/13/2010|45.64|46.84|45.51|46.5|3719800
1045|7/12/2010|45.85|46.39|45.78|46.03|2224900
1046|7/9/2010|45.6|45.92|45.24|45.74|2627400
1047|7/8/2010|44.68|45.3|44.57|45.01|4300400
1048|7/7/2010|44.16|44.56|43.35|44.5|3907200
1049|7/6/2010|43.7|45.26|43.53|44.58|3768100
1050|7/5/2010|43.67|43.79|43.17|43.35|2236500
1051|7/2/2010|44.06|44.88|43.8|43.84|3620200
1052|7/1/2010|44.44|45.15|43.83|43.9|5339700
1053|6/30/2010|45.42|45.71|44.81|45.11|4472600
1054|6/29/2010|46.85|46.9|45.03|45.29|5856100
1055|6/28/2010|46.2|47.54|46.1|47.54|3665300
1056|6/25/2010|46.33|46.79|45.7|46.16|3352500
1057|6/24/2010|47.31|47.53|46.14|46.26|3918700
1058|6/23/2010|46.54|47.52|46.4|46.83|4030000
1059|6/22/2010|46.5|47.04|46.31|46.74|3007600
1060|6/21/2010|47.09|47.31|46.62|46.9|3284200
1061|6/18/2010|46.56|46.74|46.01|46.22|9018100
1062|6/17/2010|46.25|46.83|46.11|46.56|3410200
1063|6/16/2010|46.25|46.69|46.03|46.46|4094300
1064|6/15/2010|45.44|46.19|45.3|45.9|3238500
1065|6/14/2010|45.26|45.91|45.11|45.75|3641500
1066|6/11/2010|44.99|45.22|44.07|44.89|3562100
1067|6/10/2010|43.98|45.42|43.89|44.79|4436400
1068|6/9/2010|43.32|44.4|42.9|44.2|4449700
1069|6/8/2010|43.34|43.34|42.31|43.1|4724000
1070|6/7/2010|42.24|43.28|42.0|42.81|3689000
1071|6/4/2010|43.99|44.62|42.64|42.74|5203900
1072|6/3/2010|43.88|44.12|43.54|43.54|3435200
1073|6/2/2010|42.55|43.18|42.26|42.81|3699800
1074|6/1/2010|42.6|43.41|41.75|43.03|4227400
1075|5/31/2010|42.72|43.44|42.54|43.06|1766800
1076|5/28/2010|43.6|43.66|42.74|42.85|4256500
1077|5/27/2010|42.0|43.52|41.75|43.31|6701900
1078|5/26/2010|41.22|42.4|40.92|41.56|6047800
1079|5/25/2010|40.43|40.96|39.94|40.71|7107100
1080|5/24/2010|42.14|42.4|41.4|41.88|3688100
1081|5/21/2010|42.22|42.35|40.99|42.0|33610800
1082|5/20/2010|44.01|44.22|41.6|42.37|8615500
1083|5/19/2010|45.09|45.14|43.33|43.79|7239600
1084|5/18/2010|45.56|45.87|44.98|45.5|4653100
1085|5/17/2010|43.9|45.49|43.82|44.68|4593400
1086|5/14/2010|46.03|46.31|43.94|44.38|7108700
1087|5/13/2010|45.6|46.2|45.53|45.67|4167000
1088|5/12/2010|43.56|45.19|43.05|45.0|6984600
1089|5/11/2010|43.43|43.59|42.49|43.56|5336400
1090|5/10/2010|42.0|43.79|41.77|43.74|10671500
1091|5/7/2010|41.23|42.67|40.26|41.0|11909200
1092|5/6/2010|42.29|43.41|42.01|42.55|6682900
1093|5/5/2010|42.97|43.45|42.28|42.49|7560800
1094|5/4/2010|44.78|45.08|42.99|43.06|6584000
1095|5/3/2010|43.99|44.75|43.52|44.6|4687400
1096|4/30/2010|44.32|45.12|43.77|43.98|10496700
1097|4/29/2010|46.8|46.95|44.65|45.92|47076200
1098|4/28/2010|46.84|47.19|45.15|46.4|16027800
1099|4/27/2010|48.41|48.83|47.1|47.1|6550400
1100|4/26/2010|48.0|48.71|47.85|48.54|5141200
1101|4/23/2010|46.27|47.78|46.26|47.75|5215100
1102|4/22/2010|46.49|47.24|45.88|46.17|4146100
1103|4/21/2010|46.6|47.21|46.31|46.42|5425900
1104|4/20/2010|45.51|46.22|45.22|46.1|4067900
1105|4/19/2010|45.65|46.01|45.31|45.65|3032100
1106|4/16/2010|46.22|46.87|45.67|45.95|7929100
1107|4/15/2010|46.85|47.03|46.25|46.53|3072200
1108|4/14/2010|46.87|46.92|46.44|46.69|2597900
1109|4/13/2010|46.84|46.99|46.15|46.64|3532600
1110|4/12/2010|47.07|47.12|46.37|46.92|2450100
1111|4/9/2010|46.52|46.99|46.51|46.97|2459000
1112|4/8/2010|46.48|46.48|45.74|46.25|2942200
1113|4/7/2010|47.1|47.19|46.4|46.62|2501800
1114|4/6/2010|47.24|47.28|46.89|47.06|2931500
1115|4/1/2010|46.15|47.06|46.15|47.0|4219300
1116|3/31/2010|45.54|46.1|45.54|45.92|3439500
1117|3/30/2010|45.7|46.25|45.7|45.72|3439900
1118|3/29/2010|45.43|45.86|45.27|45.52|2278200
1119|3/26/2010|45.44|45.45|45.02|45.25|3099800
1120|3/25/2010|44.75|45.47|44.67|45.34|3366800
1121|3/24/2010|44.83|44.9|43.95|44.87|3604700
1122|3/23/2010|44.75|45.15|44.66|44.94|3344300
1123|3/22/2010|44.0|44.71|43.85|44.71|2973200
1124|3/19/2010|44.78|45.04|44.08|44.3|9460600
1125|3/18/2010|44.44|45.09|44.35|44.76|3667000
1126|3/17/2010|44.4|44.65|44.28|44.55|2973700
1127|3/16/2010|43.89|44.44|43.77|44.15|2230900
1128|3/15/2010|44.2|44.35|43.56|43.72|2231200
1129|3/12/2010|44.44|44.74|44.08|44.26|3044000
1130|3/11/2010|44.04|44.49|43.85|44.24|4015300
1131|3/10/2010|43.2|44.37|43.16|44.03|4230000
1132|3/9/2010|43.23|43.49|43.01|43.28|2947000
1133|3/8/2010|43.12|43.42|42.96|43.23|3872500
1134|3/5/2010|42.01|43.1|41.87|43.1|4583700
1135|3/4/2010|41.95|42.2|41.6|41.75|3325800
1136|3/3/2010|42.1|42.32|41.8|42.28|4456800
1137|3/2/2010|42.01|42.26|41.9|42.14|4018300
1138|3/1/2010|41.95|42.37|41.69|42.1|4294700
1139|2/26/2010|41.75|42.15|40.78|41.24|4880600
1140|2/25/2010|41.68|42.77|41.0|41.12|9469100
1141|2/24/2010|41.45|41.47|40.21|40.65|5082300
1142|2/23/2010|41.8|42.23|40.97|41.26|3088900
1143|2/22/2010|42.34|42.37|41.78|41.8|2388300
1144|2/19/2010|41.79|42.17|41.35|42.06|4409300
1145|2/18/2010|41.34|42.19|41.1|42.01|3152600
1146|2/17/2010|41.12|41.99|41.12|41.55|4511900
1147|2/16/2010|40.52|40.84|39.92|40.84|2776800
1148|2/15/2010|40.38|40.8|39.99|40.21|1547400
1149|2/12/2010|40.33|40.71|39.75|40.2|2832600
1150|2/11/2010|40.52|40.88|39.72|40.26|3812100
1151|2/10/2010|40.37|40.99|40.18|40.43|3487000
1152|2/9/2010|39.94|40.42|39.46|40.01|4602100
1153|2/8/2010|39.62|40.28|39.4|40.02|4097100
1154|2/5/2010|40.0|40.13|39.41|39.43|7615000
1155|2/4/2010|42.24|42.26|40.09|40.26|6275000
1156|2/3/2010|42.14|42.7|41.81|42.13|4439200
1157|2/2/2010|41.74|42.09|41.02|42.0|3890900
1158|2/1/2010|40.81|41.88|40.6|41.73|4102700
1159|1/29/2010|40.3|41.57|40.3|41.22|4642200
1160|1/28/2010|40.77|41.35|40.03|40.03|5987400
1161|1/27/2010|39.5|40.77|39.22|40.35|5868100
1162|1/26/2010|39.56|39.94|39.12|39.92|6111000
1163|1/25/2010|39.97|40.37|39.51|40.02|3896300
1164|1/22/2010|40.9|41.11|40.13|40.47|5473300
1165|1/21/2010|41.83|42.25|40.83|40.9|4418900
1166|1/20/2010|42.7|42.7|41.4|41.46|3961500
1167|1/19/2010|42.12|42.93|41.56|42.86|2946600
1168|1/18/2010|41.75|42.48|41.64|42.32|4901100
1169|1/15/2010|42.41|42.99|41.38|41.56|5741000
1170|1/14/2010|42.53|42.77|42.35|42.46|3116100
1171|1/13/2010|41.9|42.48|41.8|42.38|3616900
1172|1/12/2010|43.38|43.4|41.76|41.98|6466800
1173|1/11/2010|44.28|44.44|43.42|43.53|3056000
1174|1/8/2010|44.25|44.44|43.6|44.02|3307700
1175|1/7/2010|44.17|44.38|43.76|44.15|2505300
1176|1/6/2010|44.22|44.69|44.03|44.45|2345100
1177|1/5/2010|44.76|44.8|43.88|44.17|3292300
1178|1/4/2010|43.46|44.85|43.35|44.85|3245600
1179|12/31/2009|43.74|43.87|43.37|43.46|1392000
1180|12/30/2009|43.74|43.87|43.37|43.46|1392000
1181|12/29/2009|43.94|44.04|43.67|43.82|1792500
1182|12/28/2009|44.07|44.14|43.72|43.95|1673100
1183|12/24/2009|43.7|44.0|43.64|43.87|1836100
1184|12/23/2009|43.7|44.0|43.64|43.87|1836100
1185|12/22/2009|43.6|44.06|43.5|43.5|2761000
1186|12/21/2009|43.57|43.69|42.98|43.5|2765900
1187|12/18/2009|43.4|43.88|42.9|42.99|11617100
1188|12/17/2009|43.2|43.61|43.08|43.18|3406100
1189|12/16/2009|42.79|43.8|42.71|43.75|3900900
1190|12/15/2009|42.95|43.19|42.29|43.07|3038200
1191|12/14/2009|43.6|43.85|42.76|42.97|3593100
1192|12/11/2009|42.25|43.43|42.23|43.04|5374800
1193|12/10/2009|41.46|42.69|41.46|42.25|3809100
1194|12/9/2009|41.07|42.13|41.05|41.63|4227600
1195|12/8/2009|42.3|42.59|41.01|41.22|4981900
1196|12/7/2009|42.0|42.83|41.59|42.53|3916700
1197|12/4/2009|41.18|42.37|41.18|41.89|3994000
1198|12/3/2009|41.96|42.5|41.32|41.4|4578000
1199|12/2/2009|40.8|41.8|40.8|41.6|4608200
1200|12/1/2009|40.42|41.04|40.4|40.97|4144300
1201|11/30/2009|41.06|41.06|39.8|40.16|3381600
1202|11/27/2009|39.35|41.08|39.11|40.59|4787100
1203|11/26/2009|41.5|41.6|40.03|40.25|4187100
1204|11/25/2009|41.48|41.94|41.2|41.9|2990100
1205|11/24/2009|40.91|41.95|40.74|41.26|3978200
1206|11/23/2009|40.26|41.75|40.23|41.48|3673600
1207|11/20/2009|40.23|40.55|39.5|39.87|4483200
1208|11/19/2009|40.2|40.45|39.68|39.89|2925900
1209|11/18/2009|40.65|41.2|40.25|40.29|4039600
1210|11/17/2009|40.77|40.92|40.43|40.55|3027900
1211|11/16/2009|40.01|41.2|40.01|41.02|5060900
1212|11/13/2009|39.41|39.93|39.02|39.76|2986300
1213|11/12/2009|39.29|39.98|38.8|39.47|3606100
1214|11/11/2009|39.07|39.83|38.78|39.36|3571000
1215|11/10/2009|38.6|39.08|38.47|38.72|2912300
1216|11/9/2009|38.05|38.53|37.7|38.5|3627500
1217|11/6/2009|37.62|37.9|36.67|37.55|4481600
1218|11/5/2009|36.51|38.01|36.11|37.87|4948400
1219|11/4/2009|36.47|37.26|36.37|36.96|3830600
1220|11/3/2009|36.2|36.71|35.76|36.24|4686900
1221|11/2/2009|36.4|36.88|35.92|36.44|4962400
1222|10/30/2009|37.6|37.8|36.2|36.5|6025400
1223|10/29/2009|35.8|37.54|35.0|37.42|5661200
1224|10/28/2009|38.32|38.5|36.86|37.0|6045400
1225|10/27/2009|38.3|38.64|37.52|38.24|3405900
1226|10/26/2009|38.75|39.68|38.05|38.29|4248500
1227|10/23/2009|39.99|40.17|38.96|39.16|3454200
1228|10/22/2009|39.3|39.66|39.0|39.5|4865500
1229|10/21/2009|40.04|40.46|38.89|40.4|4386100
1230|10/20/2009|40.92|40.98|40.02|40.02|3688600
1231|10/19/2009|39.45|40.88|39.45|40.82|3883100
1232|10/16/2009|40.15|40.59|39.07|39.4|5890700
1233|10/15/2009|40.28|40.44|39.8|40.11|4856400
1234|10/14/2009|38.77|40.61|38.62|40.61|11082300
1235|10/13/2009|38.14|38.57|37.62|37.82|3518100
1236|10/12/2009|37.71|38.68|37.61|38.35|3999400
1237|10/9/2009|37.19|37.76|36.83|37.49|4419100
1238|10/8/2009|36.73|37.61|36.73|37.47|5799000
1239|10/7/2009|36.13|36.65|35.9|36.24|3747100
1240|10/6/2009|34.7|36.18|34.7|36.12|5233900
1241|10/5/2009|34.32|34.94|33.94|34.69|3493900
1242|10/2/2009|34.3|34.89|33.76|34.15|5348900
1243|10/1/2009|36.25|36.59|34.66|34.73|4568100
1244|9/30/2009|35.85|36.59|35.38|36.21|4942200
1245|9/29/2009|36.14|36.5|35.74|36.07|3068000
1246|9/28/2009|35.39|36.36|34.38|36.35|4005000
1247|9/25/2009|35.93|35.95|34.95|35.26|3277700
1248|9/24/2009|36.32|36.74|35.51|35.75|3762300
1249|9/23/2009|36.8|37.31|36.02|36.45|3111100
1250|9/22/2009|36.59|37.23|36.58|36.8|3198600
1251|9/21/2009|36.96|37.0|36.08|36.41|3458300
1252|9/18/2009|36.59|37.99|36.27|36.98|10360400
1253|9/17/2009|37.01|37.05|36.23|36.55|3623300
1254|9/16/2009|35.9|36.86|35.89|36.57|3636800
1255|9/15/2009|35.95|36.43|35.52|35.94|2996900
1256|9/14/2009|35.55|35.88|35.32|35.81|3069900
1257|9/11/2009|36.05|36.49|35.56|36.18|3035400
1258|9/10/2009|36.49|36.77|35.49|35.91|3995700
1259|9/9/2009|36.12|36.55|35.72|36.49|3363600
1260|9/8/2009|36.39|36.67|35.87|36.47|2936400
1261|9/7/2009|35.27|36.27|35.2|35.97|3320600
1262|9/4/2009|34.66|35.21|34.46|34.96|3903800
1263|9/3/2009|35.12|35.32|34.28|34.58|6052400
1264|9/2/2009|36.07|36.29|34.96|35.9|4966700
1265|9/1/2009|37.0|37.47|36.13|36.13|5252300
1266|8/31/2009|36.65|36.77|35.89|36.39|2916500
1267|8/28/2009|36.63|37.58|36.61|36.96|3476600
1268|8/27/2009|36.76|36.88|35.94|36.31|3179900
1269|8/26/2009|37.75|37.86|36.62|36.86|4963000
1270|8/25/2009|36.62|38.41|36.44|38.13|5621300
1271|8/24/2009|36.7|37.22|36.6|36.78|3805800
1272|8/21/2009|35.1|36.3|34.78|36.2|5634100
1273|8/20/2009|34.97|35.55|34.81|35.41|3333000
1274|8/19/2009|34.0|34.68|33.72|34.49|2487600
1275|8/18/2009|33.99|34.46|33.94|34.46|2504000
1276|8/17/2009|34.17|34.65|33.61|33.96|4134400
1277|8/14/2009|35.95|36.39|34.55|34.77|4009400
1278|8/13/2009|34.79|36.13|34.65|36.01|5133700
1279|8/12/2009|34.36|34.79|33.73|34.57|3689700
1280|8/11/2009|35.19|35.59|34.11|34.57|3354400
1281|8/10/2009|35.07|35.34|34.7|35.27|2192300
1282|8/7/2009|34.95|35.4|34.41|35.25|3859500
1283|8/6/2009|35.0|35.84|34.79|35.09|4025200
1284|8/5/2009|35.52|36.08|35.18|35.63|3408500
1285|8/4/2009|35.97|36.0|35.0|35.68|3348500
1286|8/3/2009|35.0|36.49|34.8|36.15|4890500
1287|7/31/2009|34.2|35.45|33.77|35.16|7281900
1288|7/30/2009|33.35|34.2|32.55|34.2|10140200
1289|7/29/2009|34.0|34.9|33.85|34.81|4536000
1290|7/28/2009|34.18|34.81|33.22|33.83|5645600
1291|7/27/2009|34.7|34.9|33.7|33.96|4796700
1292|7/24/2009|34.18|34.85|33.51|34.29|5081400
1293|7/23/2009|33.3|34.58|32.97|34.4|5023200
1294|7/22/2009|32.8|33.49|32.38|33.25|3874400
1295|7/21/2009|31.9|33.4|31.8|32.73|5639100
1296|7/20/2009|31.8|32.46|31.72|31.99|3501600
1297|7/17/2009|32.0|32.08|31.3|31.71|4122200
1298|7/16/2009|31.17|31.85|30.67|31.5|5067300
1299|7/15/2009|29.9|31.06|29.79|31.06|5895800
1300|7/14/2009|29.05|29.81|28.71|29.69|4949700
1301|7/13/2009|27.66|29.15|27.45|29.04|4533300
1302|7/10/2009|27.7|28.39|27.58|27.66|3403800
1303|7/9/2009|27.9|28.2|27.57|27.75|3209500
1304|7/8/2009|27.46|27.92|27.4|27.5|4147800
1305|7/7/2009|27.99|28.23|27.51|27.55|4057900
1306|7/6/2009|27.95|28.18|27.46|27.6|4240100
1307|7/3/2009|27.7|28.0|27.33|27.66|2685200
1308|7/2/2009|28.81|28.86|27.61|27.61|4432300
1309|7/1/2009|28.41|29.26|28.41|29.11|2764600
1310|6/30/2009|29.17|29.62|28.28|28.33|4219800
1311|6/29/2009|28.02|29.27|28.02|29.12|3504900
1312|6/26/2009|28.29|28.66|27.75|28.02|3721300
1313|6/25/2009|28.8|28.85|27.55|28.17|4288500
1314|6/24/2009|28.25|29.08|27.86|28.88|3764000
1315|6/23/2009|27.8|28.66|27.4|28.0|6511800
1316|6/22/2009|29.03|29.11|28.05|28.08|4779100
1317|6/19/2009|28.88|29.36|28.7|29.03|12004100
1318|6/18/2009|29.15|29.4|28.33|28.98|6400300
1319|6/17/2009|30.29|30.42|28.92|29.28|6626500
1320|6/16/2009|30.8|30.9|30.31|30.44|4545000
1321|6/15/2009|31.22|31.38|30.66|30.82|4346200
1322|6/12/2009|32.03|32.1|31.23|31.59|3493000
1323|6/11/2009|30.92|31.6|30.9|31.45|2513400
1324|6/10/2009|31.25|31.64|30.86|31.04|3529000
1325|6/9/2009|30.98|31.15|30.6|30.79|3272500
1326|6/8/2009|31.18|31.34|30.43|30.9|3523000
1327|6/5/2009|31.74|32.25|31.32|31.34|5029300
1328|6/4/2009|31.68|32.24|31.1|31.3|4408300
1329|6/3/2009|31.83|31.99|31.53|31.78|3801800
1330|6/2/2009|31.75|32.14|31.32|31.9|4279500
1331|6/1/2009|30.53|32.12|30.37|31.89|5717000
1332|5/29/2009|30.48|30.49|29.59|29.75|4945700
1333|5/28/2009|30.09|30.7|29.42|29.94|4503500
1334|5/27/2009|30.77|30.77|30.02|30.43|3632100
1335|5/26/2009|29.71|30.63|28.88|30.48|4377200
1336|5/25/2009|30.04|30.13|29.14|29.97|2232700
1337|5/22/2009|29.65|30.39|29.37|29.93|2793200
1338|5/21/2009|30.25|30.35|29.55|29.69|3400400
1339|5/20/2009|28.95|30.96|28.94|30.69|6609000
1340|5/19/2009|29.2|29.5|28.72|29.1|4028800
1341|5/18/2009|27.5|28.85|27.27|28.73|4267400
1342|5/15/2009|27.6|28.15|27.21|27.9|6454700
1343|5/14/2009|28.01|28.12|27.08|27.4|6707800
1344|5/13/2009|29.5|29.63|27.29|28.13|6832600
1345|5/12/2009|29.35|29.89|29.09|29.41|4597500
1346|5/11/2009|29.45|29.64|28.76|29.2|4478900
1347|5/8/2009|29.14|30.05|29.04|29.52|5961800
1348|5/7/2009|29.06|29.48|28.64|28.83|6267700
1349|5/6/2009|28.67|29.68|28.64|29.22|6380000
1350|5/5/2009|28.9|29.92|28.74|29.0|7747800
1351|5/4/2009|27.79|29.05|27.12|29.05|10732800
1352|5/1/2009|28.57|28.57|28.57|28.57|0
1353|4/30/2009|28.2|29.15|28.13|28.57|22489900
1354|4/29/2009|26.5|26.89|26.1|26.61|9811200
1355|4/28/2009|27.0|27.04|26.27|26.82|6194100
1356|4/27/2009|26.67|27.47|26.3|27.31|3890600
1357|4/24/2009|26.03|27.2|25.86|27.13|6206800
1358|4/23/2009|26.0|26.3|25.37|25.79|6457200
1359|4/22/2009|25.67|26.62|25.35|26.5|8175400
1360|4/21/2009|26.01|26.33|25.15|25.86|6319800
1361|4/20/2009|26.72|27.13|25.83|26.06|5073700
1362|4/17/2009|27.07|27.39|26.77|27.14|6598900
1363|4/16/2009|26.96|27.51|26.72|27.07|5149600
1364|4/15/2009|27.17|27.54|26.87|27.23|4599000
1365|4/14/2009|26.75|27.99|26.56|27.72|5520600
1366|4/10/2009|26.89|26.89|26.89|26.89|0
1367|4/9/2009|25.62|27.18|25.37|26.89|6391700
1368|4/8/2009|24.63|25.35|24.51|25.24|3779800
1369|4/7/2009|25.8|26.0|24.76|25.21|3975200
1370|4/6/2009|26.19|26.9|25.35|25.69|5716300
1371|4/3/2009|24.9|26.98|24.52|25.96|8554500
1372|4/2/2009|23.77|25.22|23.71|24.83|7495700
1373|4/1/2009|22.69|23.34|22.17|23.08|4510400
1374|3/31/2009|22.39|22.9|22.34|22.79|4086600
1375|3/30/2009|23.3|23.35|22.24|22.24|5684700
1376|3/27/2009|24.21|24.21|23.44|23.79|3361900
1377|3/26/2009|24.13|24.39|23.7|24.26|3882900
1378|3/25/2009|24.85|24.93|23.72|24.33|5519900
1379|3/24/2009|24.87|24.93|24.36|24.79|4517000
1380|3/23/2009|24.64|24.7|23.8|24.56|4839600
1381|3/20/2009|23.22|24.16|23.11|23.95|10169700
1382|3/19/2009|23.46|24.27|23.46|23.65|5137000
1383|3/18/2009|24.1|24.4|23.29|23.55|3778800
1384|3/17/2009|23.93|24.29|23.6|23.96|3807800
1385|3/16/2009|24.65|24.78|23.94|24.31|4456500
1386|3/13/2009|24.77|25.26|24.13|24.26|7155400
1387|3/12/2009|23.15|24.49|23.05|24.33|8854600
1388|3/11/2009|22.66|23.98|22.41|23.74|8974000
1389|3/10/2009|20.69|23.08|20.63|22.72|9782900
1390|3/9/2009|20.84|20.87|20.07|20.77|5094100
1391|3/6/2009|20.7|21.37|20.17|20.74|7492100
1392|3/5/2009|21.9|21.95|20.75|20.8|6259700
1393|3/4/2009|21.0|22.36|20.93|22.25|7995000
1394|3/3/2009|21.05|21.3|20.62|20.71|4772400
1395|3/2/2009|21.52|21.66|20.82|20.99|6716900
1396|2/27/2009|22.4|22.48|21.29|21.96|9277700
1397|2/26/2009|21.94|23.22|21.32|22.62|11891200
1398|2/25/2009|22.05|22.29|20.53|21.07|6434800
1399|2/24/2009|21.15|21.96|20.8|21.72|6571700
1400|2/23/2009|22.19|22.49|21.24|21.45|6068800
1401|2/20/2009|22.5|22.68|21.74|21.74|8351400
1402|2/19/2009|23.25|23.32|22.63|22.93|4124400
1403|2/18/2009|23.32|23.63|22.66|23.2|3731100
1404|2/17/2009|24.26|24.27|22.93|23.23|4988100
1405|2/16/2009|24.25|24.8|24.05|24.4|2354700
1406|2/13/2009|24.32|25.11|24.31|24.58|4149800
1407|2/12/2009|24.75|24.79|23.65|24.05|5499300
1408|2/11/2009|24.77|24.99|24.35|24.96|4247400
1409|2/10/2009|25.7|25.97|25.02|25.02|5115900
1410|2/9/2009|25.56|26.33|25.52|26.29|5334100
1411|2/6/2009|24.03|26.18|23.88|26.1|8503400
1412|2/5/2009|23.7|24.18|23.25|24.09|5205600
1413|2/4/2009|22.68|24.55|22.53|24.3|7963400
1414|2/3/2009|22.3|22.65|21.55|22.57|5037100
1415|2/2/2009|22.33|22.62|21.63|22.26|4253700
1416|1/30/2009|23.58|23.9|22.55|22.72|6059000
1417|1/29/2009|22.75|23.9|22.64|23.63|7137100
1418|1/28/2009|22.36|22.93|22.26|22.86|5692800
1419|1/27/2009|22.37|22.61|21.79|22.16|4930300
1420|1/26/2009|21.8|22.83|21.7|22.41|6007700
1421|1/23/2009|22.57|22.75|21.15|21.86|8452500
1422|1/22/2009|23.53|23.85|22.7|22.78|4655000
1423|1/21/2009|22.46|23.37|22.3|23.01|6467800
1424|1/20/2009|22.57|23.57|22.49|22.85|6041500
1425|1/19/2009|24.1|24.24|22.18|22.68|7874500
1426|1/16/2009|23.65|24.29|23.33|23.76|6434700
1427|1/15/2009|24.25|24.35|22.61|23.18|7764100
1428|1/14/2009|25.84|25.84|23.83|24.06|6464400
1429|1/13/2009|25.3|25.5|24.77|25.44|4519400
1430|1/12/2009|25.76|25.91|25.37|25.57|3292600
1431|1/9/2009|26.79|26.79|25.35|25.72|5076000
1432|1/8/2009|26.01|26.94|25.95|26.65|4983300
1433|1/7/2009|27.53|27.53|26.36|26.49|5183400
1434|1/6/2009|27.77|28.1|27.24|27.49|3772400
1435|1/5/2009|28.05|28.38|27.43|27.59|4686500
1436|1/2/2009|27.9|28.1|27.37|27.9|3752000
1437|1/1/2009|27.73|27.73|27.73|27.73|0
1438|12/31/2008|27.73|27.73|27.73|27.73|0
1439|12/30/2008|27.3|27.85|26.98|27.73|4674400
1440|12/29/2008|26.77|27.0|25.93|26.85|5984500
1441|12/26/2008|26.0|26.0|26.0|26.0|0
1442|12/25/2008|26.0|26.0|26.0|26.0|0
1443|12/24/2008|26.0|26.0|26.0|26.0|0
1444|12/23/2008|26.35|26.52|25.74|26.0|4981200
1445|12/22/2008|26.42|26.58|25.58|26.25|6084400
1446|12/19/2008|26.4|26.99|25.74|26.43|13825800
1447|12/18/2008|26.67|26.84|26.2|26.66|5193100
1448|12/17/2008|26.5|26.69|25.8|26.42|7391800
1449|12/16/2008|25.5|26.42|25.32|26.38|6957700
1450|12/15/2008|25.78|25.92|24.71|25.3|4981300
1451|12/12/2008|24.5|25.45|24.01|25.07|6511900
1452|12/11/2008|25.96|26.29|25.03|25.66|6668200
1453|12/10/2008|25.94|26.49|25.43|26.3|5761000
1454|12/9/2008|24.5|25.81|24.21|25.44|6779100
1455|12/8/2008|24.24|25.58|23.69|24.66|8756500
1456|12/5/2008|23.21|23.3|22.07|22.61|7442500
1457|12/4/2008|23.2|24.62|22.66|23.62|7663800
1458|12/3/2008|23.26|23.46|22.14|23.14|8086700
1459|12/2/2008|22.75|24.22|22.1|23.84|6963800
1460|12/1/2008|24.86|24.95|23.04|23.28|6870800
1461|11/28/2008|25.15|25.25|24.25|25.1|4175700
1462|11/27/2008|24.86|25.28|24.52|25.15|4701200
1463|11/26/2008|25.0|25.12|23.74|24.5|7410900
1464|11/25/2008|24.1|25.5|23.26|25.19|9332700
1465|11/24/2008|22.1|24.5|21.41|24.23|9614300
1466|11/21/2008|22.76|23.28|21.39|21.68|10234600
1467|11/20/2008|21.29|23.03|20.88|22.46|13498900
1468|11/19/2008|25.4|25.65|20.54|21.96|26719800
1469|11/18/2008|25.85|25.89|24.58|25.43|6013400
1470|11/17/2008|25.88|26.47|25.16|25.55|5706200
1471|11/14/2008|26.7|27.27|25.83|25.88|7046300
1472|11/13/2008|25.28|25.99|24.9|25.72|5863200
1473|11/12/2008|26.51|26.82|25.0|25.4|6256800
1474|11/11/2008|26.6|27.16|25.8|26.18|6785700
1475|11/10/2008|26.91|28.31|26.88|27.49|6734300
1476|11/7/2008|25.54|26.6|25.0|26.08|7918200
1477|11/6/2008|26.8|27.43|25.27|25.41|10680300
1478|11/5/2008|28.98|29.18|27.07|27.95|8520900
1479|11/4/2008|26.92|29.44|26.9|29.23|9228500
1480|11/3/2008|27.05|27.99|26.54|27.54|9657700
1481|10/31/2008|24.5|26.72|23.88|26.07|13151200
1482|10/30/2008|25.46|26.12|22.52|24.06|14925000
1483|10/29/2008|23.75|25.36|22.69|24.61|24230600
1484|10/28/2008|21.45|21.95|17.85|20.63|29119000
1485|10/27/2008|21.0|21.33|19.77|19.95|15819000
1486|10/24/2008|22.55|22.77|20.51|22.38|15705900
1487|10/23/2008|24.03|24.21|22.91|23.44|9000100
1488|10/22/2008|24.4|24.7|23.54|23.8|9085000
1489|10/21/2008|25.44|25.96|24.73|25.0|9103600
1490|10/20/2008|25.25|25.3|24.21|24.79|9650100
1491|10/17/2008|25.45|25.47|23.82|24.52|15863800
1492|10/16/2008|25.0|25.34|23.52|23.96|16778800
1493|10/15/2008|29.3|29.3|25.92|26.34|12673300
1494|10/14/2008|30.11|30.75|28.72|29.1|14170100
1495|10/13/2008|27.52|28.49|26.55|28.45|15530200
1496|10/10/2008|26.2|26.43|23.43|25.55|22146300
1497|10/9/2008|28.85|29.97|27.9|28.43|11943800
1498|10/8/2008|30.24|30.49|26.41|28.3|23937400
1499|10/7/2008|32.0|32.21|30.2|31.24|11702000
1500|10/6/2008|32.3|32.75|31.02|31.7|12437000
1501|10/3/2008|32.45|33.57|32.14|33.26|7447400
1502|10/2/2008|33.92|34.42|31.39|32.5|9896900
1503|10/1/2008|34.34|34.34|33.08|33.69|7061000
1504|9/30/2008|33.05|33.96|32.91|33.75|8611100
1505|9/29/2008|34.78|34.78|33.37|33.64|9698900
1506|9/26/2008|34.92|35.2|34.65|34.97|4591600
1507|9/25/2008|34.75|35.48|34.66|35.29|5938400
1508|9/24/2008|34.4|34.86|34.07|34.57|4538300
1509|9/23/2008|34.08|34.52|34.0|34.4|6074600
1510|9/22/2008|35.0|35.19|34.2|34.2|7014700
1511|9/19/2008|33.61|34.98|33.12|34.98|18660600
1512|9/18/2008|33.83|34.25|32.63|32.81|12168000
1513|9/17/2008|35.16|35.42|33.25|33.83|15819400
1514|9/16/2008|35.92|35.94|34.69|35.16|13709700
1515|9/15/2008|36.9|36.98|35.89|36.24|15408000
1516|9/12/2008|37.52|38.02|37.41|37.81|5189600
1517|9/11/2008|37.21|37.46|36.96|37.41|4737500
1518|9/10/2008|37.55|37.82|37.0|37.44|7711800
1519|9/9/2008|38.5|38.54|37.3|37.75|7173400
1520|9/8/2008|38.92|39.0|38.32|38.5|5978300
1521|9/5/2008|38.77|39.0|37.95|38.17|8100200
1522|9/4/2008|39.82|39.97|38.87|39.03|5179500
1523|9/3/2008|39.61|40.09|39.52|39.71|3272500
1524|9/2/2008|39.26|40.19|39.05|39.9|4574900
1525|9/1/2008|39.16|39.7|39.0|39.42|2657400
1526|8/29/2008|39.17|39.6|39.13|39.38|4289200
1527|8/28/2008|39.18|39.5|38.54|39.25|6901100
1528|8/27/2008|39.33|39.49|39.01|39.35|2822900
1529|8/26/2008|39.27|39.76|38.9|39.46|3451500
1530|8/25/2008|39.39|39.69|39.14|39.26|1711600
1531|8/22/2008|39.37|39.58|38.96|39.5|3987900
1532|8/21/2008|39.41|39.64|39.15|39.28|3351400
1533|8/20/2008|39.93|40.23|39.57|39.72|3163000
1534|8/19/2008|39.85|40.0|39.44|39.85|5489700
1535|8/18/2008|39.6|40.35|39.55|39.99|2974400
1536|7/28/2008|41.99|42.05|41.26|41.26|4692200
1537|7/25/2008|40.75|42.24|40.73|41.81|5306500
1538|7/24/2008|41.9|42.19|41.17|41.35|5415700
1539|7/23/2008|42.6|42.6|42.0|42.13|4422700
1540|7/22/2008|41.34|42.28|41.21|42.1|6378700
1541|7/21/2008|40.92|42.09|40.92|41.44|4310000
1542|7/18/2008|41.11|41.67|40.69|41.25|6363700
1543|7/17/2008|40.28|41.11|40.27|40.93|6015500
1544|7/16/2008|40.7|40.78|40.07|40.5|6190900
1545|7/15/2008|40.47|40.68|40.12|40.36|6321400
1546|7/14/2008|40.81|41.13|40.5|40.69|3485100
1547|7/11/2008|41.5|41.63|40.22|40.56|5533900
1548|7/10/2008|41.05|42.0|40.84|41.23|7546300
1549|7/9/2008|42.0|42.07|41.24|41.49|5881400
1550|7/8/2008|41.94|42.28|41.6|41.86|5825300
1551|7/7/2008|42.75|42.95|42.02|42.73|3792200
1552|7/4/2008|43.4|43.4|42.07|42.2|3233500
1553|7/3/2008|42.3|43.03|41.81|42.61|5787600
1554|7/2/2008|43.5|43.69|42.7|42.77|5128200
1555|7/1/2008|43.5|43.72|42.89|43.32|5826300
1556|6/30/2008|43.8|44.29|43.25|43.82|5961400
1557|6/27/2008|44.6|44.69|43.79|44.12|5095600
1558|6/26/2008|89.95|90.34|88.18|88.58|4636800
1559|6/25/2008|90.87|90.94|88.88|89.68|4943400
1560|6/24/2008|91.5|91.5|89.01|90.07|5546700
1561|6/23/2008|89.99|91.17|89.92|90.6|5203000
1562|6/20/2008|92.12|92.67|89.75|89.81|13682400
1563|6/19/2008|92.99|93.7|91.75|92.38|6206500
1564|6/18/2008|94.34|94.35|92.6|92.65|5172200
1565|6/17/2008|93.43|94.78|93.43|94.39|3867900
1566|6/16/2008|95.24|95.5|92.86|93.47|4682600
1567|6/13/2008|94.37|95.1|93.25|94.86|4535700
1568|6/12/2008|93.8|94.88|93.65|94.21|5664200
1569|6/11/2008|93.92|94.8|92.95|92.95|6424900
1570|6/10/2008|95.93|95.93|93.99|93.99|5557900
1571|6/9/2008|94.5|96.25|93.92|96.12|5149900
1572|6/6/2008|96.23|97.08|94.14|94.42|7223700
1573|6/5/2008|96.53|97.11|96.04|96.25|4865300
1574|6/4/2008|95.8|97.11|95.5|96.69|4558500
1575|6/3/2008|95.02|96.8|95.02|96.7|4713000
1576|6/2/2008|96.7|96.89|95.21|95.21|3919600
1577|5/30/2008|96.8|96.8|95.74|96.37|5487400
1578|5/29/2008|95.22|95.74|94.66|95.37|3453200
1579|5/28/2008|93.64|95.58|93.5|95.18|5186100
1580|5/27/2008|94.18|94.7|93.29|93.8|4779600
1581|5/26/2008|93.15|94.5|93.08|94.07|2107100
1582|5/23/2008|95.5|95.79|93.2|93.35|6616500
1583|5/22/2008|93.5|94.5|93.2|94.22|4261700
1584|5/21/2008|93.5|95.0|93.11|94.16|6209500
1585|5/20/2008|92.6|93.27|92.45|93.07|4548500
1586|5/19/2008|93.11|93.46|92.28|93.36|2869100
1587|5/16/2008|92.28|93.56|91.51|92.83|6478100
1588|5/15/2008|90.8|91.64|90.36|91.64|3687800
1589|5/14/2008|91.68|91.97|90.6|91.24|3491700
1590|5/13/2008|89.77|91.36|89.77|91.29|4908800
1591|5/12/2008|89.49|90.38|89.08|89.78|2175500
1592|5/9/2008|89.94|90.08|88.83|89.09|4609900
1593|5/8/2008|90.04|90.79|89.87|90.45|3842300
1594|5/7/2008|90.84|91.54|90.43|90.78|3349300
1595|5/6/2008|91.58|92.1|90.12|91.17|4200500
1596|5/5/2008|90.69|92.1|90.4|91.6|2500500
1597|5/2/2008|92.12|92.12|90.7|90.92|5290800
1598|4/30/2008|90.26|92.1|90.25|91.65|5239700
1599|4/29/2008|90.17|91.12|89.9|90.73|4462700
1600|4/28/2008|90.28|90.86|89.88|90.41|4419600
1601|4/25/2008|90.51|91.05|89.75|90.05|7476700
1602|4/24/2008|93.0|94.27|91.25|93.83|11178100
1603|4/23/2008|92.01|93.59|91.6|92.98|6595500
1604|4/22/2008|93.0|93.73|90.95|91.87|5648300
1605|4/21/2008|93.76|93.77|92.58|93.02|4723000
1606|4/18/2008|91.51|93.53|91.51|93.45|8477400
1607|4/17/2008|91.65|92.35|90.9|91.65|3986500
1608|4/16/2008|90.69|91.88|90.07|91.5|5015700
1609|4/15/2008|89.8|90.6|89.02|90.1|5557100
1610|4/14/2008|87.69|88.86|87.69|88.56|3940300
1611|4/11/2008|90.65|90.96|88.35|89.03|5817200
1612|4/10/2008|88.8|90.03|87.77|89.99|6277300
1613|4/9/2008|89.0|90.34|88.45|89.09|3655200
1614|4/8/2008|89.01|89.43|88.5|89.35|3768600
1615|4/7/2008|89.19|89.96|89.09|89.24|3900900
1616|4/4/2008|89.0|89.98|88.04|88.86|5286500
1617|4/3/2008|89.47|89.74|88.06|88.81|5293100
1618|4/2/2008|87.75|89.18|87.06|88.58|6693300
1619|4/1/2008|84.71|87.52|84.71|87.15|7884800
1620|3/31/2008|85.65|86.22|84.05|85.31|4962400
1621|3/28/2008|85.75|85.9|84.43|84.89|4545200
1622|3/27/2008|84.39|86.3|84.11|85.93|4987000
1623|3/26/2008|84.71|85.72|83.86|84.03|6425900
1624|3/25/2008|85.75|86.19|84.74|85.57|6562700
1625|3/24/2008|83.73|83.73|83.73|83.73|0
1626|3/21/2008|83.73|83.73|83.73|83.73|0
1627|3/20/2008|84.1|85.99|83.65|83.73|18901600
1628|3/19/2008|86.4|86.81|84.72|85.16|7312400
1629|3/18/2008|84.44|85.69|83.84|85.68|7321000
1630|3/17/2008|81.7|84.7|81.7|83.14|9557500
1631|3/14/2008|84.37|86.0|83.15|83.7|6076000
1632|3/13/2008|83.21|84.3|82.58|84.01|5929300
1633|3/12/2008|85.58|86.57|84.0|84.48|6302000
1634|3/11/2008|82.58|85.2|82.24|84.38|7156800
1635|3/10/2008|82.46|83.7|82.01|82.58|6565700
1636|3/7/2008|83.3|83.95|82.1|83.28|6874000
1637|3/6/2008|86.0|86.0|83.76|84.35|5629400
1638|3/5/2008|82.95|85.12|82.12|84.85|7415100
1639|3/4/2008|83.69|84.65|81.7|82.07|6730000
1640|3/3/2008|82.8|83.63|82.24|83.63|5482800
1641|2/29/2008|84.56|85.19|83.06|83.98|7198500
1642|2/28/2008|86.28|86.61|84.93|85.2|5411500
1643|2/27/2008|86.79|86.85|84.91|86.5|4901100
1644|2/26/2008|85.1|86.87|84.9|86.55|6016900
1645|2/25/2008|85.36|85.85|84.55|85.02|4005800
1646|2/22/2008|84.68|86.0|83.95|84.53|6711600
1647|2/21/2008|86.9|88.1|84.77|85.33|10914600
1648|2/20/2008|87.35|87.37|85.83|86.87|6846900
1649|2/19/2008|87.04|88.7|86.26|88.26|5369400
1650|2/18/2008|86.5|87.83|86.01|87.0|3140900
1651|2/15/2008|87.08|88.19|84.86|85.54|7095000
1652|2/14/2008|87.69|88.39|86.99|87.23|5389200
1653|2/13/2008|85.82|87.2|85.38|86.74|4096200
1654|2/12/2008|84.44|86.78|83.84|86.47|7641600
1655|2/11/2008|83.1|85.0|82.61|84.08|5484000
1656|2/8/2008|84.51|85.73|83.19|83.95|5110100
1657|2/7/2008|85.8|85.8|83.23|84.15|6626600
1658|2/6/2008|83.89|86.27|83.86|85.83|4802800
1659|2/5/2008|87.69|87.9|84.33|85.06|8052800
1660|2/4/2008|88.84|89.17|87.01|87.55|5718700
1661|2/1/2008|87.94|89.02|87.47|87.93|7569200
1662|1/31/2008|86.06|87.91|84.21|87.21|8144000
1663|1/30/2008|85.88|86.59|84.82|85.56|5944800
1664|1/29/2008|83.95|86.96|82.6|85.99|10005200
1665|1/28/2008|82.65|83.82|81.55|83.16|8550600
1666|1/25/2008|85.28|86.62|83.51|84.26|9035500
1667|1/24/2008|83.89|85.0|82.87|84.46|14699000
1668|1/23/2008|86.78|86.78|79.1|80.51|20026700
1669|1/22/2008|80.25|87.53|79.14|85.5|21774200
1670|1/21/2008|90.45|90.46|84.34|85.0|21586300
1671|1/18/2008|94.49|94.5|91.53|91.95|15427700
1672|1/17/2008|95.99|96.34|94.21|94.87|9678500
1673|1/16/2008|98.0|98.85|95.25|95.55|14060300
1674|1/15/2008|99.1|101.02|98.3|98.84|8995400
1675|1/14/2008|99.84|100.22|99.01|99.47|4287500
1676|1/11/2008|99.75|100.5|98.44|99.84|7868500
1677|1/10/2008|105.0|105.0|99.78|99.78|12792100
1678|1/9/2008|104.0|105.74|102.72|104.82|7190700
1679|1/8/2008|104.58|105.5|103.61|103.97|6252300
1680|1/7/2008|101.95|104.45|101.52|104.2|7214800
1681|1/4/2008|102.0|103.42|101.06|102.17|7035500
1682|1/3/2008|100.9|102.31|100.81|101.6|5039700
1683|1/2/2008|100.59|102.45|100.46|100.94|4884900
1684|1/1/2008|101.41|101.41|101.41|101.41|0
1685|12/31/2007|101.41|101.41|101.41|101.41|0
1686|12/28/2007|101.29|101.63|100.5|101.41|1857200
1687|12/27/2007|101.8|102.0|100.7|101.61|3709800
1688|12/26/2007|101.08|101.08|101.08|101.08|0
1689|12/25/2007|101.08|101.08|101.08|101.08|0
1690|12/24/2007|101.08|101.08|101.08|101.08|0
1691|12/21/2007|99.5|101.59|99.02|101.08|18094400
1692|12/20/2007|98.27|99.28|97.75|98.68|4900000
1693|12/19/2007|97.82|98.55|96.25|97.86|4606700
1694|12/18/2007|96.85|98.68|96.68|97.38|5288200
1695|12/17/2007|97.54|97.8|96.22|97.17|5945800
1696|12/14/2007|98.88|99.65|97.19|98.23|5984100
1697|12/13/2007|97.61|99.88|97.37|98.5|8305500
1698|12/12/2007|96.34|98.9|96.34|98.12|7703700
1699|12/11/2007|96.63|97.0|96.11|96.74|4165100
1700|12/10/2007|97.0|97.36|95.81|96.49|4742500
1701|12/7/2007|97.11|97.94|96.69|97.2|4646300
1702|12/6/2007|96.9|98.29|95.83|96.75|6561500
1703|12/5/2007|95.27|96.5|95.0|96.35|4702200
1704|12/4/2007|94.25|95.67|94.1|94.45|4858800
1705|12/3/2007|95.0|95.85|94.24|94.56|3827600
1706|11/30/2007|94.0|95.45|93.65|94.76|5779600
1707|11/29/2007|93.81|94.86|93.06|94.16|5085300
1708|11/28/2007|91.15|93.79|90.66|93.41|6178200
1709|11/27/2007|91.44|91.48|89.55|90.72|6396500
1710|11/26/2007|92.61|93.3|91.53|91.85|4128500
1711|11/23/2007|93.0|93.13|91.97|92.61|3972900
1712|11/22/2007|91.36|93.18|91.36|92.62|6479300
1713|11/21/2007|90.24|91.49|89.56|91.41|9224700
1714|11/20/2007|88.33|91.22|87.6|90.71|9323300
1715|11/19/2007|89.75|90.24|86.62|87.44|10272000
1716|11/16/2007|90.17|90.77|89.61|90.16|9965800
1717|11/15/2007|93.0|93.51|90.74|91.06|6955400
1718|11/14/2007|93.42|93.51|92.8|92.9|4496100
1719|11/13/2007|91.4|92.51|91.19|92.28|5142600
1720|11/12/2007|92.33|92.96|91.03|91.47|5652900
1721|11/9/2007|93.5|93.85|92.24|92.8|6199200
1722|11/8/2007|92.93|94.84|92.8|93.37|5995900
1723|11/7/2007|93.8|94.33|92.8|94.09|4621400
1724|11/6/2007|93.02|94.49|92.77|93.7|4396800
1725|11/5/2007|92.1|93.57|92.0|92.85|4019200
1726|11/2/2007|92.0|93.43|91.56|92.89|7916300
1727|11/1/2007|95.95|96.4|92.52|93.1|8581900
1728|10/31/2007|95.91|96.39|94.9|95.5|6215100
1729|10/30/2007|98.49|98.49|95.77|95.91|8983700
1730|10/29/2007|98.4|98.5|97.41|98.34|4969200
1731|10/26/2007|97.57|98.45|97.38|97.85|5332700
1732|10/25/2007|96.0|97.79|95.5|97.55|6859300
1733|10/24/2007|96.99|97.0|95.63|95.8|4155400
1734|10/23/2007|95.65|96.68|95.06|96.64|5263200
1735|10/22/2007|95.32|96.43|95.0|95.43|5800500
1736|10/19/2007|95.46|97.19|95.27|96.57|6747700
1737|10/18/2007|96.39|96.5|95.37|95.63|3662200
1738|10/17/2007|96.45|96.94|95.43|95.98|4966200
1739|10/16/2007|95.0|95.38|94.84|95.34|4023700
1740|10/15/2007|95.25|95.85|94.8|95.01|3457500
1741|10/12/2007|95.0|95.61|94.55|95.61|3893200
1742|10/11/2007|95.01|95.9|95.0|95.16|4263700
1743|10/10/2007|96.35|96.36|94.99|95.26|4290200
1744|10/9/2007|97.21|97.44|95.91|96.08|4933000
1745|10/8/2007|96.34|97.88|96.03|97.08|4416300
1746|10/5/2007|95.2|96.08|95.0|95.97|3695900
1747|10/4/2007|95.0|95.61|94.6|95.12|4303900
1748|10/3/2007|96.19|96.25|94.96|95.5|2987900
1749|10/2/2007|97.15|97.65|95.32|95.67|5970600
1750|10/1/2007|96.9|97.59|96.5|97.15|4257400
1751|9/28/2007|97.0|97.4|95.75|97.0|5487200
1752|9/27/2007|97.05|97.5|96.6|97.12|4533800
1753|9/26/2007|97.39|97.93|96.43|96.65|4540600
1754|9/25/2007|96.45|97.88|96.25|97.68|6766800
1755|9/24/2007|95.85|97.4|95.71|97.22|5744500
1756|9/21/2007|96.11|97.0|95.4|96.04|17331200
1757|9/20/2007|96.28|96.91|96.03|96.19|4596400
1758|9/19/2007|96.1|96.64|95.6|96.39|7779400
1759|9/18/2007|93.2|95.11|92.79|94.84|5919000
1760|9/17/2007|92.99|94.29|92.4|93.49|5870600
1761|9/14/2007|93.13|93.65|92.33|93.01|4498700
1762|9/13/2007|91.9|93.43|91.75|93.34|3978900
1763|9/12/2007|92.75|93.0|91.96|92.54|5093100
1764|9/11/2007|92.7|93.86|92.29|92.75|5036100
1765|9/10/2007|93.5|93.93|91.71|92.01|5897600
1766|9/7/2007|94.85|96.14|93.01|93.5|6953300
1767|9/6/2007|95.89|96.29|94.4|95.25|5757900
1768|9/5/2007|96.94|97.29|95.14|95.27|5474200
1769|9/4/2007|95.83|97.74|95.4|97.61|5199300
1770|9/3/2007|97.1|97.39|96.21|96.59|3303100
1771|8/31/2007|95.95|97.24|95.3|97.13|7114000
1772|8/30/2007|94.36|95.85|93.6|95.51|4843400
1773|8/29/2007|92.01|94.43|91.7|94.08|5684500
1774|8/28/2007|92.78|93.83|92.44|92.85|3832700
1775|8/27/2007|92.82|94.0|92.7|93.14|2752500
1776|8/24/2007|91.84|93.0|91.78|92.7|2836400
1777|8/23/2007|93.34|93.83|92.63|92.68|4191900
1778|8/22/2007|92.35|93.87|91.58|92.34|6617300
1779|8/21/2007|91.22|92.49|90.16|92.17|6152800
1780|8/20/2007|90.27|91.22|89.67|90.63|4844300
1781|8/17/2007|88.8|92.93|87.0|90.08|19562500
1782|8/16/2007|90.02|91.16|88.82|90.08|14904200
1783|8/15/2007|91.4|92.5|90.33|92.06|6781800
1784|8/14/2007|92.47|93.0|91.52|91.87|5373100
1785|8/13/2007|92.1|93.5|91.76|93.5|5543500
1786|8/10/2007|90.1|92.69|88.39|91.5|12761200
1787|8/9/2007|93.34|94.17|91.38|91.66|8822000
1788|8/8/2007|94.46|94.9|93.61|94.43|6477000
1789|8/7/2007|93.9|94.29|93.1|94.16|5414900
1790|8/6/2007|91.75|93.95|91.69|93.67|6973500
1791|8/3/2007|93.9|93.99|91.57|91.85|5921900
1792|8/2/2007|92.91|94.17|92.5|93.9|5861600
1793|8/1/2007|92.97|94.6|92.61|93.15|7291600
1794|7/31/2007|94.89|95.35|93.82|95.3|8289500
1795|7/30/2007|91.51|94.5|91.09|93.82|8055100
1796|7/27/2007|92.1|93.0|90.25|91.73|15376600
1797|7/26/2007|95.2|96.17|94.0|94.0|10913700
1798|7/25/2007|95.0|96.34|94.5|94.84|8390700
1799|7/24/2007|97.74|98.28|96.03|96.1|5721300
1800|7/23/2007|97.9|98.0|96.87|97.88|4563900
1801|7/20/2007|98.56|99.38|96.98|97.53|8027700
1802|7/19/2007|98.4|98.99|97.36|98.6|5840300
1803|7/18/2007|98.55|99.15|97.4|97.73|6794900
1804|7/17/2007|98.58|99.81|98.23|99.45|5844400
1805|7/16/2007|98.94|100.75|98.74|99.22|5978500
1806|7/13/2007|99.0|99.62|98.02|98.93|6959000
1807|7/12/2007|96.32|97.21|95.34|97.11|5293300
1808|7/11/2007|96.01|96.24|95.0|95.84|6704000
1809|7/10/2007|98.88|99.48|96.0|96.9|6411700
1810|7/9/2007|99.3|100.04|98.72|99.16|5345400
1811|7/6/2007|96.75|98.64|96.11|98.64|4700600
1812|7/5/2007|97.77|98.34|96.26|96.6|5661600
1813|7/4/2007|97.6|97.9|97.05|97.34|2727800
1814|7/3/2007|97.0|97.76|96.95|97.52|5288400
1815|7/2/2007|96.5|96.85|95.86|96.09|5069300
1816|6/29/2007|95.43|97.37|95.12|97.24|7796500
1817|6/28/2007|93.45|94.94|93.1|94.8|4506400
1818|6/27/2007|92.54|93.09|91.63|92.67|5247200
1819|6/26/2007|92.79|93.73|91.62|92.82|6963900
1820|6/25/2007|93.65|95.0|92.53|93.73|6762200
1821|6/22/2007|94.61|95.55|93.96|94.66|4589500
1822|6/21/2007|95.6|95.94|93.91|94.61|7309700
1823|6/20/2007|95.3|97.85|95.11|96.36|8865000
1824|6/19/2007|93.94|95.15|93.71|94.66|5603300
1825|6/18/2007|92.82|94.96|92.14|94.03|10540300
1826|6/15/2007|89.8|92.1|89.55|92.04|30656400
1827|6/14/2007|88.5|89.5|87.72|89.28|6658800
1828|6/13/2007|87.85|88.25|87.01|87.72|6215600
1829|6/12/2007|87.55|88.78|87.21|88.23|6029500
1830|6/11/2007|86.73|88.36|86.5|88.12|6056000
1831|6/8/2007|86.5|87.44|85.43|86.62|9006800
1832|6/7/2007|89.0|89.47|86.42|86.85|8969000
1833|6/6/2007|92.38|92.5|87.65|88.44|10832600
1834|6/5/2007|92.26|93.1|91.81|92.26|6429200
1835|6/4/2007|92.2|92.98|91.4|92.23|5212200
1836|6/1/2007|92.45|93.2|92.11|92.45|5819100
1837|5/31/2007|90.22|93.02|89.94|92.04|8378800
1838|5/30/2007|90.06|90.27|89.01|89.99|5442900
1839|5/29/2007|91.5|91.65|90.0|90.5|4491900
1840|5/28/2007|90.89|90.89|90.89|90.89|0
1841|5/25/2007|90.0|91.92|89.8|90.89|6475000
1842|5/24/2007|90.1|91.39|90.06|90.57|5218900
1843|5/23/2007|91.17|91.58|90.3|90.65|5010700
1844|5/22/2007|91.58|91.58|90.67|91.36|3823500
1845|5/21/2007|90.08|91.81|89.5|91.32|6193300
1846|5/18/2007|88.11|90.28|87.92|90.08|8669800
1847|5/17/2007|89.1|89.49|88.06|88.41|3017400
1848|5/16/2007|88.26|89.35|87.96|88.44|5464500
1849|5/15/2007|87.3|88.9|87.01|88.35|5506000
1850|5/14/2007|87.9|88.4|87.47|87.77|4051400
1851|5/11/2007|86.63|87.89|86.06|87.68|6649900
1852|5/10/2007|88.33|88.57|87.13|87.46|4994400
1853|5/9/2007|88.46|88.46|87.63|87.93|3807700
1854|5/8/2007|88.39|88.45|86.97|87.72|4756200
1855|5/7/2007|88.5|88.88|87.84|88.46|3121500
1856|5/4/2007|87.67|88.6|86.89|88.22|5744000
1857|5/3/2007|87.64|87.85|86.28|87.67|7182600
1858|5/2/2007|87.25|87.41|85.9|87.15|7282700
1859|5/1/2007|87.43|87.43|87.43|87.43|0
1860|4/30/2007|87.7|87.84|86.64|87.43|5094700
1861|4/27/2007|85.9|87.9|85.41|87.74|12513100
1862|4/26/2007|92.0|92.7|88.24|88.47|12300100
1863|4/25/2007|89.5|90.6|88.59|90.21|5995300
1864|4/24/2007|89.0|90.17|88.08|88.77|7587400
1865|4/23/2007|89.61|89.92|88.74|89.15|4326600
1866|4/20/2007|88.85|90.06|88.19|89.61|9237000
1867|4/19/2007|88.01|89.48|87.45|88.9|6764200
1868|4/18/2007|90.15|90.2|88.19|89.32|6506300
1869|4/17/2007|90.51|90.7|89.15|90.15|6674700
1870|4/16/2007|89.3|91.19|88.61|90.9|8004500
1871|4/13/2007|86.5|89.27|86.36|89.22|8947900
1872|4/12/2007|86.55|87.01|85.78|86.44|5641800
1873|4/11/2007|87.98|88.44|86.54|86.9|6358900
1874|4/10/2007|87.0|87.89|86.62|87.77|4983500
1875|4/9/2007|86.77|86.77|86.77|86.77|0
1876|4/6/2007|86.77|86.77|86.77|86.77|0
1877|4/5/2007|85.4|86.96|85.3|86.77|4475100
1878|4/4/2007|84.96|86.36|84.76|85.84|6147700
1879|4/3/2007|84.6|85.41|83.64|84.99|7962400
1880|4/2/2007|84.2|84.58|83.78|84.17|4614800
1881|3/30/2007|83.58|84.89|82.68|84.28|6248200
1882|3/29/2007|82.55|84.28|82.55|83.75|7356000
1883|3/28/2007|81.12|82.79|81.05|82.47|10541100
1884|3/27/2007|80.0|81.68|79.77|81.47|10133200
1885|3/26/2007|78.52|80.19|78.52|79.75|9115600
1886|3/23/2007|79.9|80.04|78.88|79.0|7566700
1887|3/22/2007|79.5|79.75|78.87|79.37|7147300
1888|3/21/2007|77.51|78.23|77.39|78.03|5646500
1889|3/20/2007|77.08|77.99|77.08|77.96|5204800
1890|3/19/2007|77.0|77.63|76.42|77.36|5637800
1891|3/16/2007|76.3|76.85|75.92|76.32|19320200
1892|3/15/2007|76.64|77.13|76.08|77.04|8322400
1893|3/14/2007|76.5|76.64|75.3|75.42|10793800
1894|3/13/2007|79.3|79.3|77.41|77.54|6739200
1895|3/12/2007|78.7|79.65|78.04|78.94|6530700
1896|3/9/2007|78.01|78.84|77.75|78.71|6699000
1897|3/8/2007|78.35|78.59|77.82|78.46|6509600
1898|3/7/2007|77.11|78.55|76.76|78.0|7237900
1899|3/6/2007|76.71|77.88|75.82|77.11|9370000
1900|3/5/2007|75.28|76.7|74.42|76.07|10673300
1901|3/2/2007|77.0|78.17|76.24|76.82|9625800
1902|3/1/2007|76.52|79.08|75.75|76.66|14780000
1903|2/28/2007|78.2|79.0|75.69|76.85|14560300
1904|2/27/2007|79.49|79.95|77.67|77.87|11262900
1905|2/26/2007|79.45|80.58|78.59|80.14|6225600
1906|2/23/2007|79.77|80.3|79.06|79.17|5803700
1907|2/22/2007|78.9|80.54|78.45|79.94|16581800
1908|2/21/2007|75.78|76.85|75.65|75.85|5652100
1909|2/20/2007|75.93|76.11|75.22|76.11|5024500
1910|2/19/2007|76.21|76.74|75.76|75.99|3846900
1911|2/16/2007|76.6|77.09|76.13|76.22|5792100
1912|2/15/2007|76.76|76.94|75.9|76.71|4923000
1913|2/14/2007|76.81|77.07|76.1|77.0|4191600
1914|2/13/2007|76.84|76.95|76.35|76.81|3657700
1915|2/12/2007|76.5|76.66|75.94|76.5|4105200
1916|2/9/2007|76.42|77.61|76.42|77.0|6072200
1917|2/8/2007|76.61|76.86|75.57|76.26|5110600
1918|2/7/2007|76.71|77.32|76.04|76.74|6640500
1919|2/6/2007|75.85|77.13|75.68|76.8|9460100
1920|2/5/2007|75.27|75.87|74.95|75.5|4991800
1921|2/2/2007|75.57|75.9|75.05|75.64|7357500
1922|2/1/2007|74.19|76.17|74.05|75.68|12370800
1923|1/31/2007|73.35|74.44|72.76|73.93|10220000
1924|1/30/2007|72.51|73.3|72.01|73.04|6637600
1925|1/29/2007|72.45|73.16|72.78|72.78|6638200
1926|1/26/2007|71.78|72.25|71.31|71.95|8467000
1927|1/25/2007|72.7|72.72|71.65|71.96|7758600
1928|1/24/2007|72.8|73.34|72.18|72.82|7065300
1929|1/23/2007|72.46|72.94|71.57|72.22|8024300
1930|1/22/2007|73.38|73.76|72.43|72.65|6995700
1931|1/19/2007|73.2|73.63|72.38|73.46|7370400
1932|1/18/2007|74.35|74.47|72.91|73.18|7183700
1933|1/17/2007|74.0|74.88|73.6|73.93|7433500
1934|1/16/2007|74.0|74.25|73.63|73.9|5211900
1935|1/15/2007|73.86|74.65|73.73|73.89|3807900
1936|1/12/2007|72.78|73.99|72.6|73.56|6702500
1937|1/11/2007|72.47|73.0|71.57|72.78|7565600
1938|1/10/2007|72.69|72.97|71.28|72.01|10868800
1939|1/9/2007|73.46|74.73|73.23|73.42|8011100
1940|1/8/2007|73.27|73.36|72.61|72.95|5094000
1941|1/5/2007|73.81|74.27|73.0|73.15|6233200
1942|1/4/2007|73.99|74.27|73.34|73.66|6970600
1943|1/3/2007|74.86|74.86|74.43|74.47|5449000
1944|1/2/2007|74.4|74.82|74.1|74.82|2930500
1945|1/1/2007|73.85|73.85|73.85|73.85|0
1946|12/29/2006|74.34|74.5|73.71|73.85|2120400
1947|12/28/2006|74.42|74.48|74.01|74.24|2734400
1948|12/27/2006|73.28|74.2|73.1|74.18|3328500
1949|12/26/2006|72.94|72.94|72.94|72.94|0
1950|12/25/2006|72.94|72.94|72.94|72.94|0
1951|12/22/2006|73.54|73.97|72.85|72.94|4002400
1952|12/21/2006|73.32|73.94|73.08|73.53|5682900
1953|12/20/2006|72.22|74.21|72.18|73.46|7343000
1954|12/19/2006|72.09|72.43|71.88|72.06|5050000
1955|12/18/2006|72.8|72.94|72.33|72.56|5031600
1956|12/15/2006|71.9|72.99|71.82|72.57|15358200
1957|12/14/2006|71.95|71.96|71.5|71.63|5626400
1958|12/13/2006|71.35|71.88|71.25|71.63|6498100
1959|12/12/2006|71.01|71.5|70.92|71.32|5818700
1960|12/11/2006|71.36|71.36|70.67|71.01|5304500
1961|12/8/2006|70.53|71.2|70.25|71.01|6148300
1962|12/7/2006|70.37|71.18|70.11|70.74|6766100
1963|12/6/2006|70.29|70.7|69.9|70.47|4789800
1964|12/5/2006|69.2|70.54|69.2|70.35|7817700
1965|12/4/2006|69.21|69.9|69.0|69.5|8277500
1966|12/1/2006|69.77|70.29|68.75|69.0|8998900
1967|11/30/2006|69.98|70.49|69.55|69.68|8333400
1968|11/29/2006|69.82|70.43|69.55|70.25|7197600
1969|11/28/2006|69.5|70.14|69.05|69.65|8361900
1970|11/27/2006|70.7|70.7|69.26|69.35|7825000
1971|11/24/2006|71.31|71.47|69.91|70.71|8425300
1972|11/23/2006|70.25|71.94|70.25|71.6|7892000
1973|11/22/2006|70.28|70.56|70.0|70.2|5906400
1974|11/21/2006|70.15|70.43|69.81|70.31|4473200
1975|11/20/2006|70.02|70.32|69.82|70.0|5706200
1976|11/17/2006|70.17|70.63|70.0|70.48|7464500
1977|11/16/2006|70.78|70.89|70.07|70.39|6086400
1978|11/15/2006|70.7|70.88|70.48|70.68|6285700
1979|11/14/2006|69.96|70.54|69.81|70.48|8279500
1980|11/13/2006|69.7|70.41|69.36|69.85|6813100
1981|11/10/2006|68.7|70.03|68.34|70.0|12432600
1982|11/9/2006|68.87|69.19|67.77|68.72|8137900
1983|11/8/2006|68.0|68.8|67.84|68.6|5131100
1984|11/7/2006|68.0|68.8|67.55|68.26|6659100
1985|11/6/2006|67.1|67.98|67.1|67.98|6012400
1986|11/3/2006|67.47|67.7|67.11|67.3|7202100
1987|11/2/2006|67.92|68.45|67.3|67.85|10595200
1988|11/1/2006|68.77|69.25|68.54|68.57|6006900
1989|10/31/2006|68.78|69.22|68.51|69.06|6367600
1990|10/30/2006|68.2|69.09|67.85|68.95|8727500
1991|10/27/2006|68.6|69.2|68.2|68.92|9457100
1992|10/26/2006|67.85|68.73|67.63|68.51|7665700
1993|10/25/2006|67.14|67.77|67.1|67.53|5420500
1994|10/24/2006|67.0|67.54|67.0|67.42|4585500
1995|10/23/2006|67.25|67.6|66.88|67.44|5660700
1996|10/20/2006|66.7|67.17|66.52|66.85|6626100
1997|10/19/2006|65.97|66.81|65.83|66.36|4492200
1998|10/18/2006|65.49|66.38|65.17|66.21|6797300
1999|10/17/2006|65.4|65.65|64.92|65.12|4998500
2000|10/16/2006|65.7|66.05|65.46|65.82|3995000
2001|10/13/2006|65.95|65.98|65.4|65.68|3542200
2002|10/12/2006|65.49|65.92|65.07|65.77|5440500
2003|10/11/2006|65.12|65.45|64.44|65.33|4704400
2004|10/10/2006|65.2|65.45|65.0|65.13|5061000
2005|10/9/2006|64.6|65.2|64.3|65.14|3558300
2006|10/6/2006|64.74|65.07|64.26|64.68|4196000
2007|10/5/2006|65.02|65.02|64.55|64.76|6101100
2008|10/4/2006|63.3|64.83|63.3|64.41|7088700
2009|10/3/2006|63.7|63.74|63.08|63.62|4078800
2010|10/2/2006|63.6|63.9|63.24|63.74|5052400
2011|9/29/2006|62.75|63.59|62.75|63.15|5096900
2012|9/28/2006|63.02|63.25|62.76|62.91|5623400
2013|9/27/2006|63.4|63.49|62.72|63.34|7078700
2014|9/26/2006|62.75|63.36|62.63|63.09|5787900
2015|9/25/2006|62.34|62.67|62.04|62.36|4321300
2016|9/22/2006|62.45|62.8|62.05|62.34|5779800
2017|9/21/2006|62.33|63.19|62.05|63.04|5902200
2018|9/20/2006|61.4|62.29|61.39|62.22|6572500
2019|9/19/2006|62.1|62.1|61.28|61.36|7863100
2020|9/18/2006|62.7|62.74|61.99|62.1|5943700
2021|9/15/2006|62.64|62.9|62.3|62.47|15272700
2022|9/14/2006|63.4|63.4|62.14|62.43|8923600
2023|9/13/2006|63.43|63.62|62.94|63.29|5747000
2024|9/12/2006|63.2|63.4|62.6|63.3|5963500
2025|9/11/2006|63.0|63.37|62.49|63.08|4909700
2026|9/8/2006|63.3|63.65|63.07|63.34|4640500
2027|9/7/2006|63.17|63.5|62.5|62.88|5121000
2028|9/6/2006|64.69|64.73|63.06|63.41|7123400
2029|9/5/2006|64.75|65.02|64.26|64.64|3272200
2030|9/4/2006|64.95|65.15|64.66|64.93|2736600
2031|9/1/2006|64.15|65.09|64.04|64.65|3383900
2032|8/31/2006|65.0|65.3|64.16|64.33|5395500
2033|8/30/2006|64.45|65.12|64.1|64.78|5800800
2034|8/29/2006|64.2|64.6|63.8|63.94|5308000
2035|8/28/2006|63.3|64.33|63.2|64.12|3366600
2036|8/25/2006|63.24|64.15|63.24|63.67|4931800
2037|8/24/2006|62.59|63.7|62.33|63.34|5509000
2038|8/23/2006|63.33|63.35|62.4|62.69|4049000
2039|8/22/2006|63.59|63.64|62.85|63.13|4682900
2040|8/21/2006|63.4|63.61|62.83|63.1|3313200
2041|8/18/2006|63.35|63.8|62.94|63.47|5260500
2042|8/17/2006|63.0|63.49|62.84|63.39|4582500
2043|8/16/2006|62.52|63.05|62.18|62.8|4514400
2044|8/15/2006|61.66|62.72|61.41|62.65|4765500
2045|8/14/2006|61.8|62.45|61.63|61.9|5068900
2046|8/11/2006|61.63|61.89|61.09|61.59|4621800
2047|8/10/2006|61.85|62.04|61.18|61.51|6856700
2048|8/9/2006|61.8|62.59|61.25|62.39|6567700
2049|8/8/2006|61.94|62.03|61.3|61.5|3478900
2050|8/7/2006|61.7|61.95|61.06|61.49|4894700
2051|8/4/2006|62.7|62.89|61.72|62.55|5537300
2052|8/3/2006|62.5|62.5|61.5|62.11|5695100
2053|8/2/2006|62.9|62.98|61.35|62.38|7605700
2054|8/1/2006|62.3|63.46|62.25|62.4|5559200
2055|7/31/2006|62.37|63.3|62.36|63.01|4595900
2056|7/28/2006|62.5|62.66|61.85|62.66|6336600
2057|7/27/2006|63.4|63.85|62.27|63.07|5863900
2058|7/26/2006|62.56|63.12|62.43|62.89|3133700
2059|7/25/2006|62.53|62.91|62.04|62.35|3764900
2060|7/24/2006|61.7|62.62|61.3|62.37|4233200
2061|7/21/2006|61.72|62.1|60.71|61.27|6947200
2062|7/20/2006|61.86|62.4|61.4|61.87|4351800
2063|7/19/2006|61.2|62.02|60.42|61.86|7281200
2064|7/18/2006|60.64|61.34|60.38|60.75|5940400
2065|7/17/2006|61.16|61.18|60.11|60.77|4952100
2066|7/14/2006|61.2|61.39|60.69|60.69|4995500
2067|7/13/2006|62.2|62.43|61.4|61.88|5124600
2068|7/12/2006|62.9|63.42|62.29|62.79|3581500
2069|7/11/2006|62.37|63.07|62.02|62.34|4070400
2070|7/10/2006|62.31|63.18|61.9|62.98|2699800
2071|7/7/2006|62.35|63.2|61.84|62.55|4352500
2072|7/6/2006|62.6|62.68|61.68|62.57|5154400
2073|7/5/2006|63.17|63.74|61.9|62.33|6621100
2074|7/4/2006|63.2|63.88|63.06|63.72|2738600
2075|7/3/2006|62.88|63.49|62.7|63.36|3208500
2076|6/30/2006|62.29|62.95|62.06|62.78|6023400
2077|6/29/2006|60.1|61.86|60.1|61.68|6591400
2078|6/28/2006|60.0|60.37|59.74|59.89|4924200
2079|6/27/2006|61.2|61.49|59.85|60.12|5166300
2080|6/26/2006|61.28|61.37|60.59|60.76|2667900
2081|6/23/2006|61.0|61.4|60.69|60.91|4701700
2082|6/22/2006|61.05|61.47|60.39|60.72|4898200
2083|6/21/2006|60.25|60.5|59.6|60.46|5067100
2084|6/20/2006|59.25|60.22|58.7|60.1|6262800
2085|6/19/2006|59.77|60.11|59.34|59.46|5761300
2086|6/16/2006|59.16|59.16|59.16|59.16|0
2087|6/15/2006|59.16|59.16|59.16|59.16|0
2088|6/14/2006|59.1|59.65|58.65|59.16|7911200
2089|6/13/2006|59.15|59.47|58.1|58.97|10077800
2090|6/12/2006|60.91|61.16|59.52|59.92|8096100
2091|6/9/2006|61.45|61.63|60.62|61.11|6954200
2092|6/8/2006|61.54|62.14|60.85|60.86|10375800
2093|6/7/2006|62.12|63.09|61.66|62.61|5896200
2094|6/6/2006|62.03|63.22|61.83|62.16|7046600
2095|6/5/2006|63.15|63.71|61.85|62.69|3760800
2096|6/2/2006|64.17|64.23|63.0|63.15|6608300
2097|6/1/2006|63.5|64.03|62.35|63.22|6731800
2098|5/31/2006|62.33|64.01|61.82|63.5|9483200
2099|5/30/2006|64.7|64.75|62.7|63.01|8576300
2100|5/29/2006|64.88|65.25|64.34|64.55|1738800
2101|5/26/2006|64.53|65.22|64.11|64.99|5740500
2102|5/25/2006|63.5|64.57|63.01|64.5|4958200
2103|5/24/2006|63.78|63.78|62.25|62.96|7256100
2104|5/23/2006|62.38|64.14|62.38|63.68|9539300
2105|5/22/2006|63.5|63.87|61.68|62.22|9719900
2106|5/19/2006|63.6|64.4|63.15|63.79|7457900
2107|5/18/2006|63.93|64.54|62.96|63.55|9774800
2108|5/17/2006|65.59|65.94|62.71|63.37|8363300
2109|5/16/2006|65.2|65.84|64.76|65.43|6278500
2110|5/15/2006|66.0|66.15|64.7|65.61|8321000
2111|5/12/2006|67.55|67.9|66.19|66.25|6950200
2112|5/11/2006|68.14|69.05|67.8|67.95|6332800
2113|5/10/2006|68.25|68.62|67.4|67.78|5352900
2114|5/9/2006|68.06|68.95|68.03|68.84|4350700
2115|5/8/2006|68.81|69.11|67.93|68.0|4945500
2116|5/5/2006|67.52|68.9|67.32|68.74|6898200
2117|5/4/2006|68.28|69.49|68.1|69.01|8072600
2118|5/3/2006|68.75|68.99|67.36|67.41|7346600
2119|5/2/2006|67.14|68.88|67.12|68.75|7356900
2120|4/28/2006|68.19|68.71|67.5|67.96|5490600
2121|4/27/2006|68.82|69.0|67.28|68.26|8191200
2122|4/26/2006|68.74|69.55|68.07|69.05|6368100
2123|4/25/2006|69.29|69.4|67.87|68.56|6408600
2124|4/24/2006|69.0|69.6|68.73|69.47|4965500
2125|4/21/2006|68.0|69.9|67.96|69.49|14041400
2126|4/20/2006|65.27|68.35|65.27|67.55|13707300
2127|4/19/2006|64.75|65.47|64.58|65.37|7219400
2128|4/18/2006|64.2|64.29|63.56|64.29|4920400
2129|4/17/2006|64.15|64.15|64.15|64.15|0
2130|4/14/2006|64.15|64.15|64.15|64.15|0
2131|4/13/2006|63.25|64.43|63.0|64.15|5836300
2132|4/12/2006|63.45|63.6|63.02|63.44|5107700
2133|4/11/2006|63.55|64.17|63.12|63.6|7216400
2134|4/10/2006|63.56|64.2|63.45|64.09|3346400
2135|4/7/2006|64.35|64.48|63.45|63.63|5391000
2136|4/6/2006|64.36|64.72|63.91|64.48|5082300
2137|4/5/2006|64.75|64.93|64.13|64.3|5334000
2138|4/4/2006|65.06|65.23|64.45|64.75|4864500
2139|4/3/2006|64.57|65.2|64.39|65.13|4130300
2140|3/31/2006|65.08|65.25|64.63|64.7|4129800
2141|3/30/2006|64.85|65.5|64.61|65.34|4622700
2142|3/29/2006|64.31|64.68|64.0|64.4|3578200
2143|3/28/2006|64.85|65.1|63.78|64.31|5198300
2144|3/27/2006|66.0|66.1|64.7|64.72|5521800
2145|3/24/2006|64.3|66.04|64.08|65.95|8668500
2146|3/23/2006|64.15|64.5|63.76|64.3|5557300
2147|3/22/2006|62.8|64.38|62.78|64.04|7167700
2148|3/21/2006|63.6|63.6|62.7|63.32|5469600
2149|3/20/2006|63.28|63.95|63.01|63.48|5626800
2150|3/17/2006|63.45|64.18|62.45|62.78|14012200
2151|3/16/2006|63.15|63.7|62.72|63.42|7134000
2152|3/15/2006|62.62|63.09|62.13|62.8|6214600
2153|3/14/2006|62.25|62.56|62.05|62.56|4035700
2154|3/13/2006|62.5|62.85|62.11|62.4|4661900
2155|3/10/2006|62.45|62.82|61.71|62.82|4696800
2156|3/9/2006|62.95|63.0|62.1|62.52|4717100
2157|3/8/2006|62.35|63.1|61.96|62.15|6202100
2158|3/7/2006|61.43|62.86|61.15|62.31|6491900
2159|3/6/2006|62.85|63.15|61.06|61.65|7967100
2160|3/3/2006|63.06|63.7|62.18|62.3|6241900
2161|3/2/2006|64.0|64.3|62.85|63.39|6681700
2162|3/1/2006|63.49|63.9|63.3|63.87|5340900
2163|2/28/2006|64.18|64.61|63.26|63.26|7234200
2164|2/27/2006|63.8|64.19|63.68|64.18|4834100
2165|2/24/2006|63.18|63.72|62.86|63.56|5315900
2166|2/23/2006|63.4|63.62|62.56|62.99|6510100
2167|2/22/2006|63.6|63.6|62.38|63.15|8384400
2168|2/21/2006|63.0|63.69|62.65|63.0|6760800
2169|2/20/2006|62.78|63.1|62.56|62.9|3098100
2170|2/17/2006|63.05|63.34|62.57|62.9|8554900
2171|2/16/2006|63.41|63.7|62.61|63.47|7520900
2172|2/15/2006|64.25|64.4|63.28|63.44|6940500
2173|2/14/2006|63.8|64.44|63.65|64.2|5772900
2174|2/13/2006|63.6|63.94|63.1|63.81|5205500
2175|2/10/2006|64.46|64.59|63.66|63.72|5068300
2176|2/9/2006|64.41|64.62|63.9|64.51|4708200
2177|2/8/2006|64.02|64.37|63.55|63.86|4778700
2178|2/7/2006|64.5|64.97|64.07|64.48|4637800
2179|2/6/2006|64.98|65.19|64.38|64.47|4061900
2180|2/3/2006|64.8|65.1|64.17|64.55|5536400
2181|2/2/2006|65.7|65.83|64.36|64.46|5814200
2182|2/1/2006|64.95|65.58|64.61|65.55|6278500
2183|1/31/2006|63.78|64.9|63.61|64.86|7096500
2184|1/30/2006|64.0|64.23|63.33|63.58|4633300
2185|1/27/2006|63.4|64.55|63.1|64.19|9400600
2186|1/26/2006|62.77|63.5|62.23|62.74|8100900
2187|1/25/2006|62.1|62.97|61.55|62.85|8021500
2188|1/24/2006|61.94|62.32|61.7|61.95|5704400
2189|1/23/2006|61.5|62.12|61.2|62.12|5704000
2190|1/20/2006|62.95|63.06|61.5|61.93|6979800
2191|1/19/2006|63.05|63.84|62.5|62.89|6208400
2192|1/18/2006|63.0|63.76|62.85|63.39|6916200
2193|1/17/2006|63.3|63.9|62.91|63.64|5481300
2194|1/16/2006|62.63|63.6|62.55|63.49|3456200
2195|1/13/2006|63.39|63.65|62.5|62.63|4762900
2196|1/12/2006|63.18|63.55|62.84|63.32|5439700
2197|1/11/2006|62.36|63.12|62.23|63.1|6978300
2198|1/10/2006|62.83|62.83|62.1|62.33|6530300
2199|1/9/2006|63.4|63.85|62.87|62.89|5324100
2200|1/6/2006|63.55|63.73|63.0|63.29|3988600
2201|1/5/2006|62.85|63.67|62.79|63.55|6408600
2202|1/4/2006|64.2|64.23|62.62|63.05|13136400
2203|1/3/2006|64.81|65.12|63.56|63.9|7559500
2204|1/2/2006|64.7|65.14|64.53|64.83|1385000
2205|12/30/2005|65.0|65.19|64.09|64.71|1776300
2206|12/29/2005|65.35|65.48|65.1|65.33|1698500
2207|12/28/2005|65.15|65.2|64.71|65.1|1498900
2208|12/27/2005|64.89|65.2|64.43|65.12|1528900
2209|12/26/2005|64.93|64.93|64.93|64.93|0
2210|12/23/2005|64.88|64.98|64.62|64.93|1600300
2211|12/22/2005|64.65|64.94|64.24|64.8|2242900
2212|12/21/2005|64.49|64.95|64.2|64.92|3591100
2213|12/20/2005|63.67|64.4|63.67|64.19|3358300
2214|12/19/2005|64.11|64.39|63.73|63.92|3787200
2215|12/16/2005|63.46|64.44|63.25|64.44|10207700
2216|12/15/2005|63.15|63.58|63.1|63.26|4429000
2217|12/14/2005|62.7|63.3|62.41|62.95|4197500
2218|12/13/2005|62.83|62.9|62.3|62.73|3838300
2219|12/12/2005|63.45|63.58|62.54|62.83|3446600
2220|12/9/2005|62.68|63.39|62.5|63.1|3448800
2221|12/8/2005|62.46|63.1|62.23|63.1|3931900
2222|12/7/2005|63.42|63.77|62.56|62.86|4048000
2223|12/6/2005|63.09|63.61|63.01|63.5|3458100
2224|12/5/2005|63.5|63.94|62.88|63.29|3986800
2225|12/2/2005|64.0|64.19|63.21|63.87|5387300
2226|12/1/2005|62.87|63.92|62.87|63.77|5625500
2227|11/30/2005|62.56|63.06|62.37|62.65|3565600
2228|11/29/2005|62.66|63.35|62.22|62.7|4718800
2229|11/28/2005|63.28|63.48|62.2|62.5|4108600
2230|11/25/2005|62.75|62.9|62.44|62.8|2232800
2231|11/24/2005|62.5|62.9|62.11|62.68|3844600
2232|11/23/2005|62.49|62.7|61.85|62.46|3650700
2233|11/22/2005|62.2|62.34|61.74|62.17|3778900
2234|11/21/2005|61.78|62.24|61.63|62.08|5007800
2235|11/18/2005|61.91|61.95|61.18|61.32|5311700
2236|11/17/2005|61.47|61.84|60.9|61.13|4210700
2237|11/16/2005|61.65|61.91|60.78|60.98|5465700
2238|11/15/2005|61.18|61.72|61.06|61.65|4238800
2239|11/14/2005|60.84|61.55|60.51|61.17|3992300
2240|11/11/2005|60.4|60.98|60.18|60.93|5607300
2241|11/10/2005|60.5|60.5|59.28|59.5|5070900
2242|11/9/2005|59.42|60.22|59.27|60.0|4876200
2243|11/8/2005|59.73|59.98|58.93|59.28|4423000
2244|11/7/2005|58.8|59.98|58.8|59.73|4534100
2245|11/4/2005|59.29|59.77|58.79|59.02|6243400
2246|11/3/2005|59.41|59.81|59.06|59.5|5338600
2247|11/2/2005|59.02|59.6|58.15|59.19|12005100
2248|11/1/2005|60.15|60.29|59.7|60.0|4723100
2249|10/31/2005|59.3|60.33|59.22|60.15|8494200
2250|10/28/2005|58.02|58.94|58.02|58.79|8379800
2251|10/27/2005|59.27|59.49|58.12|58.37|8145600
2252|10/26/2005|59.3|60.17|59.15|59.88|7104900
2253|10/25/2005|60.36|60.54|59.32|59.32|6517700
2254|10/24/2005|58.72|60.41|58.72|60.25|6315700
2255|10/21/2005|59.52|59.83|58.72|58.78|6943300
2256|10/20/2005|60.19|60.28|59.31|59.55|7006400
2257|10/19/2005|59.75|59.99|58.98|59.3|8786700
2258|10/18/2005|60.82|61.11|60.26|60.38|5281400
2259|10/17/2005|61.4|61.58|60.42|60.58|6344700
2260|10/14/2005|61.51|61.97|60.96|61.44|5611900
2261|10/13/2005|61.35|61.97|61.27|61.53|6431600
2262|10/12/2005|62.17|62.55|61.5|61.83|6375700
2263|10/11/2005|63.4|64.07|62.8|62.88|4963800
2264|10/10/2005|63.02|63.83|63.02|63.4|5177300
2265|10/7/2005|62.77|63.05|62.01|62.88|5952800
2266|10/6/2005|62.91|63.05|62.1|62.7|6931000
2267|10/5/2005|64.12|64.19|63.55|63.6|6308200
2268|10/4/2005|63.99|64.6|63.55|64.6|7875500
2269|10/3/2005|62.81|64.25|62.65|63.94|7879200
2270|9/30/2005|62.0|62.5|61.64|62.5|6433500
2271|9/29/2005|61.72|61.95|61.23|61.4|4822000
2272|9/28/2005|61.05|61.8|60.95|61.71|7488300
2273|9/27/2005|60.9|61.15|60.36|60.54|5624900
2274|9/26/2005|59.75|61.25|59.69|61.18|7913600
2275|9/23/2005|58.86|59.38|58.63|59.09|3685600
2276|9/22/2005|58.6|59.35|58.35|58.39|5827400
2277|9/21/2005|59.8|59.83|58.94|59.0|7628700
2278|9/20/2005|60.23|60.65|59.88|60.37|5096300
2279|9/19/2005|59.1|60.2|59.06|59.85|6737400
2280|9/16/2005|59.42|60.73|59.42|60.4|14915400
2281|9/15/2005|59.42|59.86|59.12|59.46|5114200
2282|9/14/2005|59.68|60.05|59.3|59.65|4841400
2283|9/13/2005|60.85|60.85|59.26|59.52|7069300
2284|9/12/2005|60.4|60.89|60.36|60.75|6775600
2285|9/9/2005|60.0|60.54|59.81|60.1|5364800
2286|9/8/2005|59.74|60.15|59.6|59.99|5225300
2287|9/7/2005|59.39|59.92|59.21|59.84|5043500
2288|9/6/2005|58.56|59.45|58.32|59.45|5287400
2289|9/5/2005|58.1|58.67|58.02|58.67|3297300
2290|9/2/2005|57.71|58.17|57.44|57.99|5383200
2291|9/1/2005|57.1|57.94|57.1|57.6|6746900
2292|8/31/2005|56.68|57.23|56.55|56.79|6250800
2293|8/30/2005|56.68|57.21|56.32|56.52|4244700
2294|8/29/2005|55.61|56.75|53.99|56.67|5700900
2295|8/26/2005|57.4|57.63|56.15|56.16|6213000
2296|8/25/2005|57.81|57.81|56.78|57.15|4938000
2297|8/24/2005|57.8|58.08|57.24|57.99|3654700
2298|8/23/2005|58.14|58.4|57.84|58.04|2915200
2299|8/22/2005|57.58|58.54|57.58|58.29|2589100
2300|8/19/2005|57.0|57.95|56.9|57.87|5823400
2301|8/18/2005|57.61|57.61|56.77|57.0|5398300
2302|8/17/2005|57.1|57.79|57.01|57.6|5721000
2303|8/16/2005|58.55|58.71|57.02|57.16|5885200
2304|8/15/2005|58.3|58.58|58.05|58.2|1971100
2305|8/12/2005|59.1|59.28|58.17|58.25|3758300
2306|8/11/2005|58.83|59.36|58.62|59.01|4573500
2307|8/10/2005|58.79|59.42|58.64|58.9|6081600
2308|8/9/2005|57.7|58.75|57.7|58.75|4685700
2309|8/8/2005|57.59|58.2|57.59|57.96|2867600
2310|8/5/2005|58.01|58.56|57.59|57.67|4635500
2311|8/4/2005|59.4|59.63|58.33|58.41|6073200
2312|8/3/2005|60.7|61.09|59.15|59.45|8790300
2313|8/2/2005|58.95|59.92|58.9|59.92|5275200
2314|8/1/2005|58.6|59.0|58.51|58.84|3351900
2315|7/29/2005|58.6|59.1|58.33|58.6|5954800
2316|7/28/2005|57.6|58.78|57.26|58.73|7182000
2317|7/27/2005|57.49|57.55|56.96|57.0|4189500
2318|7/26/2005|57.55|58.21|57.12|57.4|4525000
2319|7/25/2005|57.45|57.75|57.22|57.65|3871100
2320|7/22/2005|57.55|57.87|57.4|57.65|6557000
2321|7/21/2005|57.8|58.18|57.32|57.96|8782300
2322|7/20/2005|57.2|57.84|57.2|57.54|5972900
2323|7/19/2005|56.2|57.42|56.19|57.42|8088700
2324|7/18/2005|56.21|56.39|56.02|56.11|3138600
2325|7/15/2005|56.03|56.26|55.69|56.05|6044900
2326|7/14/2005|55.77|56.32|55.5|56.26|6715100
2327|7/13/2005|54.96|55.7|54.96|55.7|3836800
2328|7/12/2005|55.48|55.48|54.92|55.11|4547100
2329|7/11/2005|54.67|55.38|54.67|55.34|4738800
2330|7/8/2005|54.49|54.5|54.09|54.5|4930700
2331|7/7/2005|54.35|54.73|52.7|53.8|11769200
2332|7/6/2005|54.98|55.24|54.6|54.76|4849000
2333|7/5/2005|55.49|55.49|54.7|54.87|5018000
2334|7/4/2005|55.65|55.77|55.22|55.58|2171200
2335|7/1/2005|55.05|55.81|55.01|55.7|5178800
2336|6/30/2005|55.02|55.35|54.78|55.0|5338900
2337|6/29/2005|55.65|55.74|54.75|55.02|7546200
2338|6/28/2005|54.8|55.8|54.61|55.6|4240600
2339|6/27/2005|54.78|55.38|54.32|54.74|5134500
2340|6/24/2005|55.75|55.99|54.81|54.89|5438300
2341|6/23/2005|56.28|56.69|55.97|56.25|3734000
2342|6/22/2005|56.2|56.28|55.65|56.08|4830700
2343|6/21/2005|56.5|56.62|55.77|56.27|4487800
2344|6/20/2005|56.68|56.68|55.82|56.22|4516600
2345|6/17/2005|56.55|57.09|56.36|56.82|15382200
2346|6/16/2005|56.45|56.65|56.05|56.39|4858300
2347|6/15/2005|56.5|56.88|55.87|56.01|7278200
2348|6/14/2005|56.35|56.45|55.99|56.39|3666100
2349|6/13/2005|56.3|56.59|55.68|56.44|3502500
2350|6/10/2005|55.9|56.38|55.82|56.22|4806200
2351|6/9/2005|55.55|55.85|55.26|55.76|4763600
2352|6/8/2005|55.32|55.9|55.3|55.85|4101800
2353|6/7/2005|55.23|55.97|55.02|55.8|5137800
2354|6/6/2005|55.7|55.7|55.02|55.17|3416100
2355|6/3/2005|55.8|55.84|54.86|55.15|4648100
2356|6/2/2005|55.0|55.74|54.84|55.46|5476300
2357|6/1/2005|54.19|55.06|54.0|55.05|5914700
2358|5/31/2005|54.34|54.34|53.76|53.91|4232500
2359|5/30/2005|53.75|54.18|53.56|54.18|2080900
2360|5/27/2005|53.83|53.88|53.42|53.68|3385900
2361|5/26/2005|53.76|53.94|53.32|53.61|3043700
2362|5/25/2005|53.5|54.09|53.24|53.61|5091200
2363|5/24/2005|53.0|53.53|52.94|53.48|5189600
2364|5/23/2005|53.14|53.15|52.7|52.91|3882800
2365|5/20/2005|52.6|52.93|52.41|52.64|6570900
2366|5/19/2005|52.36|52.85|51.89|52.67|6206000
2367|5/18/2005|51.53|52.3|51.3|52.11|10702400
2368|5/17/2005|51.38|51.38|50.54|50.74|5761900
2369|5/16/2005|50.92|51.47|50.92|51.1|3284500
2370|5/13/2005|51.75|51.77|50.98|51.33|6890900
2371|5/12/2005|52.25|52.39|51.95|52.2|3929200
2372|5/11/2005|52.0|52.57|51.79|51.79|5459200
2373|5/10/2005|52.65|52.77|51.99|52.12|4852900
2374|5/9/2005|52.65|52.74|52.09|52.29|3500700
2375|5/6/2005|51.79|52.73|51.61|52.5|6220400
2376|5/5/2005|51.59|51.96|51.19|51.91|4015700
2377|5/4/2005|51.55|51.76|50.98|51.66|5227000
2378|5/3/2005|51.02|51.76|51.02|51.47|6997600
2379|5/2/2005|50.5|51.24|50.3|50.81|6023700
2380|4/29/2005|49.85|50.41|49.6|50.11|8931400
2381|4/28/2005|52.42|52.44|50.8|51.44|11936800
2382|4/27/2005|52.25|52.39|51.19|51.5|8563900
2383|4/26/2005|52.78|52.78|51.93|52.49|6115200
2384|4/25/2005|51.88|52.97|51.85|52.56|8209200
2385|4/22/2005|51.87|52.25|51.81|52.03|7495600
2386|4/21/2005|51.35|51.71|51.26|51.52|7268200
2387|4/20/2005|52.38|52.65|51.54|51.8|9134300
2388|4/19/2005|51.75|52.28|51.6|52.09|11148800
2389|4/18/2005|50.88|51.19|50.42|51.03|12493000
2390|4/15/2005|52.6|52.78|52.05|52.18|12301900
2391|4/14/2005|53.93|54.0|53.06|53.5|11053200
2392|4/13/2005|55.0|55.1|54.14|54.52|8724900
2393|4/12/2005|55.85|56.08|55.1|55.11|3855600
2394|4/11/2005|55.9|56.0|55.52|55.72|3632100
2395|4/8/2005|56.55|56.55|55.71|56.11|3337100
2396|4/7/2005|56.39|56.6|55.65|56.22|5006400
2397|4/6/2005|55.62|56.28|55.19|56.28|5221500
2398|4/5/2005|55.35|55.64|55.16|55.53|3638000
2399|4/4/2005|54.82|55.24|54.5|55.01|3557400
2400|4/1/2005|54.55|55.81|54.55|55.34|4772900
2401|3/31/2005|54.47|55.04|54.26|54.69|5288900
2402|3/30/2005|54.64|54.68|53.67|54.22|6850400
2403|3/29/2005|54.39|54.97|54.25|54.93|4511200
2404|3/28/2005|54.74|54.74|54.74|54.74|0
2405|3/25/2005|54.74|54.74|54.74|54.74|0
2406|3/24/2005|55.38|55.45|54.61|54.74|5273000
2407|3/23/2005|54.47|55.34|54.35|55.34|5698100
2408|3/22/2005|54.43|55.14|54.43|55.0|5670200
2409|3/21/2005|54.49|55.26|54.43|54.45|3967000
2410|3/18/2005|55.0|55.1|54.28|54.7|12719200
2411|3/17/2005|55.25|55.39|54.73|54.88|7413400
2412|3/16/2005|56.4|56.82|55.27|55.3|7998200
2413|3/15/2005|56.16|56.58|55.77|56.45|5784600
2414|3/14/2005|55.65|56.07|55.51|56.0|5617800
2415|3/11/2005|56.15|56.43|55.82|56.1|9297800
2416|3/10/2005|56.4|56.75|55.98|56.13|6006200
2417|3/9/2005|56.9|57.8|56.53|56.84|7987200
2418|3/8/2005|58.2|58.2|57.05|57.25|8164000
2419|3/7/2005|57.77|58.5|57.44|58.3|6777200
2420|3/4/2005|56.65|57.64|56.18|57.5|5461300
2421|3/3/2005|56.1|56.79|56.08|56.32|3903100
2422|3/2/2005|56.5|56.69|55.8|56.49|5516400
2423|3/1/2005|56.55|56.84|56.3|56.77|4484300
2424|2/28/2005|56.58|56.89|56.3|56.54|5245900
2425|2/25/2005|56.28|56.42|55.65|56.36|6298000
2426|2/24/2005|55.98|56.14|55.57|56.0|5066300
2427|2/23/2005|55.8|55.92|55.28|55.9|6264200
2428|2/22/2005|56.79|56.79|55.87|56.13|5979400
2429|2/21/2005|56.72|57.02|56.51|56.74|3251600
2430|2/18/2005|56.31|57.1|56.3|56.77|5686100
2431|2/17/2005|56.1|56.61|56.1|56.3|4984300
2432|2/16/2005|56.21|56.3|55.54|56.04|5249100
2433|2/15/2005|55.83|56.4|55.68|56.4|5037900
2434|2/14/2005|55.74|55.83|55.45|55.83|3767900
2435|2/11/2005|54.91|55.76|54.88|55.6|4962600
2436|2/10/2005|55.1|55.45|54.8|54.83|5947900
2437|2/9/2005|54.88|55.27|54.51|54.96|7105000
2438|2/8/2005|54.0|54.55|53.98|54.5|4435400
2439|2/7/2005|53.6|54.23|53.6|54.02|5228900
2440|2/4/2005|53.23|53.7|52.93|53.7|5977500
2441|2/3/2005|53.24|53.24|52.81|53.0|3792600
2442|2/2/2005|52.89|53.13|52.6|53.13|3556800
2443|2/1/2005|52.59|53.03|52.3|52.95|4682500
2444|1/31/2005|52.19|52.65|52.07|52.39|4557200
2445|1/28/2005|52.3|52.42|51.6|51.83|4472400
2446|1/27/2005|51.64|52.15|51.2|52.15|8999000
2447|1/26/2005|51.8|51.96|51.5|51.6|3960300
2448|1/25/2005|51.8|51.9|51.37|51.72|5768100
2449|1/24/2005|51.75|51.89|51.19|51.87|7316800
2450|1/21/2005|52.25|52.4|51.95|52.03|6490600
2451|1/20/2005|52.83|52.87|52.13|52.58|5147800
2452|1/19/2005|52.58|52.98|52.36|52.95|5886000
2453|1/18/2005|52.15|52.44|51.75|52.41|4396600
2454|1/17/2005|52.06|52.81|52.06|52.25|3542400
2455|1/14/2005|51.45|52.39|51.4|52.06|4878600
2456|1/13/2005|51.69|51.91|51.56|51.73|4625100
2457|1/12/2005|51.75|52.17|51.12|51.34|6211200
2458|1/11/2005|52.65|52.67|51.46|51.83|6894600
2459|1/10/2005|52.76|52.97|52.25|52.52|3684600
2460|1/7/2005|52.55|53.16|52.36|52.89|5073200
2461|1/6/2005|52.77|53.0|52.23|52.66|3853500
2462|1/5/2005|53.0|53.0|52.26|52.68|5924600
2463|1/4/2005|53.26|53.44|52.81|53.17|3952800
2464|1/3/2005|52.84|53.99|52.75|53.36|4503800
2465|12/31/2004|53.0|53.0|53.0|53.0|0
2466|12/30/2004|52.94|53.05|52.7|53.0|1299900
2467|12/29/2004|52.95|52.95|52.63|52.77|1918200
2468|12/28/2004|52.8|52.9|52.51|52.78|1770400
2469|12/27/2004|52.01|52.75|52.01|52.44|2245800
2470|12/24/2004|52.3|52.3|52.3|52.3|0
2471|12/23/2004|51.56|52.33|51.56|52.3|2093500
2472|12/22/2004|52.2|52.36|51.54|51.65|4763000
2473|12/21/2004|51.73|52.08|51.61|51.85|3204100
2474|12/20/2004|51.1|52.0|51.01|51.78|4481300
2475|12/17/2004|51.95|52.06|50.88|50.97|17977400
2476|12/16/2004|51.42|51.82|51.17|51.79|5928000
2477|12/15/2004|51.7|51.81|51.23|51.38|5553900
2478|12/14/2004|52.0|52.2|51.62|51.65|4127400
2479|12/13/2004|51.79|52.08|51.45|51.87|4423400
2480|12/10/2004|51.34|51.59|51.13|51.48|5632100
2481|12/9/2004|51.4|51.5|50.47|50.97|6894000
2482|12/8/2004|52.0|52.0|50.9|51.17|7881200
2483|12/7/2004|52.35|52.68|52.21|52.34|5500300
2484|12/6/2004|51.65|52.3|51.6|52.3|4466400
2485|12/3/2004|51.82|52.09|51.54|51.81|5027900
2486|12/2/2004|51.98|52.31|51.46|51.93|5717100
2487|12/1/2004|50.47|52.12|50.41|52.0|7422500
2488|11/30/2004|51.44|51.44|50.46|50.64|5952000
2489|11/29/2004|51.01|52.1|50.99|51.04|6274500
2490|11/26/2004|50.9|51.28|50.87|51.15|2224900
2491|11/25/2004|50.8|51.3|50.67|51.23|3129800
2492|11/24/2004|50.95|50.95|50.32|50.49|2729700
2493|11/23/2004|50.94|50.94|50.3|50.53|4536800
2494|11/22/2004|50.81|50.94|50.28|50.71|5083600
2495|11/19/2004|50.98|51.27|50.64|50.88|7175800
2496|11/18/2004|50.5|51.14|50.5|51.05|5041700
2497|11/17/2004|49.69|50.6|49.69|50.6|7768900
2498|11/16/2004|49.94|50.1|49.54|49.58|5509200
2499|11/15/2004|50.23|50.44|49.8|49.8|5719200
2500|11/12/2004|50.39|50.58|49.9|50.01|5727100
2501|11/11/2004|51.15|51.15|49.63|50.23|11192500
2502|11/10/2004|50.56|51.18|50.5|51.16|6054000
2503|11/9/2004|50.15|50.6|49.9|50.28|4100900
2504|11/8/2004|50.16|50.34|49.77|49.94|4385700
2505|11/5/2004|50.19|50.79|49.7|50.1|7509300
2506|11/4/2004|49.48|49.78|49.05|49.7|5026600
2507|11/3/2004|50.0|50.2|49.32|49.45|7580100
2508|11/2/2004|49.99|49.99|49.52|49.8|4300400
2509|11/1/2004|49.0|49.9|48.87|49.75|3847500
2510|10/29/2004|48.85|49.47|48.74|48.9|5059400
2511|10/28/2004|49.26|49.37|48.19|48.75|7251700
2512|10/27/2004|48.2|48.87|47.61|48.85|6498300
2513|10/26/2004|47.97|48.07|47.5|47.97|4128200
2514|10/25/2004|47.95|48.1|47.58|47.77|6214400
2515|10/22/2004|48.7|49.32|48.52|49.16|6546900
2516|10/21/2004|48.29|48.65|47.81|48.48|5292600
2517|10/20/2004|48.0|48.07|47.55|47.93|6017300
2518|10/19/2004|48.0|48.83|47.95|48.6|7597500
2519|10/18/2004|47.37|47.73|47.13|47.62|4778600
2520|10/15/2004|46.64|47.52|46.5|47.28|6683700
2521|10/14/2004|46.87|46.98|46.22|46.87|8335300
2522|10/13/2004|47.4|47.97|47.05|47.17|7058700
2523|10/12/2004|48.05|48.08|47.04|47.3|6826300
2524|10/11/2004|48.2|48.44|47.87|48.05|4186700
2525|10/8/2004|48.77|49.15|47.97|48.15|5644200
2526|10/7/2004|48.76|49.23|48.53|48.9|5263300
2527|10/6/2004|48.6|48.92|48.24|48.76|4848800
2528|10/5/2004|48.8|49.13|48.34|48.63|5601800
2529|10/4/2004|49.46|49.76|48.22|48.56|8764500
2530|10/1/2004|47.51|48.76|47.51|48.76|6584500
2531|9/30/2004|47.81|48.29|47.32|47.45|7812200
2532|9/29/2004|46.27|47.9|46.23|47.65|12789600
2533|9/28/2004|45.55|46.24|45.43|46.03|4589100
2534|9/27/2004|45.68|45.87|45.3|45.68|3818100
2535|9/24/2004|45.58|46.01|45.51|45.82|3657500
2536|9/23/2004|46.16|46.16|45.57|45.73|6725200
2537|9/22/2004|46.65|46.94|46.07|46.19|6256700
2538|9/21/2004|46.63|46.98|46.57|46.66|4187500
2539|9/20/2004|46.57|46.83|46.47|46.63|3648300
2540|9/17/2004|46.03|46.97|46.01|46.72|11286200
2541|9/16/2004|46.25|46.35|45.97|46.15|3567200
2542|9/15/2004|46.11|46.34|45.91|46.12|5148500
2543|9/14/2004|45.83|46.15|45.75|46.06|4706700
2544|9/13/2004|45.49|46.0|45.49|46.0|4609700
2545|9/10/2004|45.35|45.79|45.2|45.36|3364700
2546|9/9/2004|45.47|45.47|45.08|45.23|4035900
2547|9/8/2004|45.8|45.8|45.33|45.57|3816800
2548|9/7/2004|45.7|45.75|45.35|45.65|4360100
2549|9/6/2004|45.57|45.78|45.48|45.63|2546100
2550|9/3/2004|44.95|45.89|44.72|45.55|7891300
2551|9/2/2004|44.7|45.12|44.47|44.89|3356400
2552|9/1/2004|44.97|45.05|44.54|44.74|4035500
2553|8/31/2004|44.81|45.06|44.4|44.41|4954400
2554|8/30/2004|45.06|45.09|44.51|44.88|3493100
2555|8/27/2004|44.79|45.2|44.62|45.04|4686100
2556|8/26/2004|44.75|44.75|44.52|44.67|3510100
2557|8/25/2004|44.18|44.35|43.86|44.35|4630000
2558|8/24/2004|44.0|44.15|43.7|43.8|4081100
2559|8/23/2004|43.95|44.19|43.81|44.02|3874700
2560|8/20/2004|43.33|43.6|43.19|43.55|3679200
2561|8/19/2004|43.66|43.75|43.26|43.44|4067100
2562|8/18/2004|43.0|43.66|42.87|43.47|5014600
2563|8/17/2004|42.73|43.29|42.6|43.14|5078900
2564|8/16/2004|42.37|43.21|42.05|43.0|5336500
2565|8/13/2004|43.15|43.43|42.22|42.65|6762900
2566|8/12/2004|43.2|43.32|42.75|43.31|5251500
2567|8/11/2004|43.6|43.66|42.63|43.18|5494300
2568|8/10/2004|43.81|43.89|43.37|43.65|4008000
2569|8/9/2004|43.98|44.15|43.4|43.66|4216500
2570|8/6/2004|44.62|44.87|43.8|43.98|8676600
2571|8/5/2004|44.74|45.37|44.74|45.15|10225900
2572|8/4/2004|45.0|45.15|44.26|44.5|10415100
2573|8/3/2004|44.03|44.68|44.0|44.67|6020300
2574|8/2/2004|43.9|44.24|43.61|44.02|4147900
2575|7/30/2004|44.23|44.69|44.05|44.28|4581400
2576|7/29/2004|43.47|44.2|43.28|44.03|5782800
2577|7/28/2004|43.35|43.6|43.06|43.21|4323500
2578|7/27/2004|42.66|43.17|42.6|43.17|3364200
2579|7/26/2004|43.12|43.12|42.53|42.54|4045400
2580|7/23/2004|42.99|43.26|42.99|43.12|3948700
2581|7/22/2004|43.33|43.45|42.81|42.83|6027300
2582|7/21/2004|43.94|44.07|43.7|43.9|4297500
2583|7/20/2004|43.5|43.73|43.12|43.71|3826000
2584|7/19/2004|43.8|43.86|43.51|43.6|4241400
2585|7/16/2004|44.0|44.2|43.78|44.01|9458600
2586|7/15/2004|44.1|44.26|43.71|43.98|4589200
2587|7/14/2004|43.8|44.2|43.59|44.13|4251000
2588|7/13/2004|43.87|44.13|43.76|44.0|3148500
2589|7/12/2004|43.72|44.25|43.72|43.85|3847500
2590|7/9/2004|44.38|44.38|43.66|44.02|4242500
2591|7/8/2004|43.65|44.19|43.38|44.12|5249400
2592|7/7/2004|43.42|44.06|43.4|43.74|5589100
2593|7/6/2004|44.1|44.15|43.32|43.41|5394400
2594|7/5/2004|43.87|44.04|43.75|43.92|1505900
2595|7/2/2004|43.71|44.25|43.69|43.84|4582200
2596|7/1/2004|44.27|44.61|43.78|43.98|5549400
2597|6/30/2004|44.5|44.75|43.95|43.99|5337000
2598|6/29/2004|44.4|44.78|44.18|44.45|6665300
2599|6/28/2004|43.62|44.49|43.37|44.31|5877100
2600|6/25/2004|43.5|43.85|43.5|43.56|4860600
2601|6/24/2004|43.15|43.72|43.06|43.64|7151600
2602|6/23/2004|42.53|43.08|42.53|42.8|5206200
2603|6/22/2004|42.73|42.94|42.18|42.34|5009700
2604|6/21/2004|43.0|43.05|42.38|42.86|4228800
2605|6/18/2004|42.56|42.88|42.36|42.69|9821400
2606|6/17/2004|42.45|42.88|42.35|42.63|3037500
2607|6/16/2004|42.38|42.84|42.23|42.6|4998900
2608|6/15/2004|41.9|42.35|41.69|42.11|4552000
2609|6/14/2004|42.46|42.51|41.8|41.81|4269000
2610|6/11/2004|42.58|42.66|42.25|42.49|2544800
2611|6/10/2004|42.46|42.78|42.39|42.78|1952700
2612|6/9/2004|43.02|43.04|42.42|42.57|4658900
2613|6/8/2004|43.37|43.37|42.75|42.9|5330000
2614|6/7/2004|43.25|43.25|42.94|43.13|3695700
2615|6/4/2004|42.36|42.84|42.05|42.68|4514700
2616|6/3/2004|42.26|42.58|41.9|42.37|4812900
2617|6/2/2004|42.19|42.69|42.11|42.36|4248100
2618|6/1/2004|42.34|42.34|41.65|41.89|4189600
2619|5/31/2004|42.0|42.34|41.89|42.13|900600
2620|5/28/2004|42.5|42.72|41.84|41.86|5085800
2621|5/27/2004|41.7|42.65|41.7|42.37|6796300
2622|5/26/2004|41.85|42.13|41.65|41.65|6657100
2623|5/25/2004|41.25|41.35|40.93|41.03|5812100
2624|5/24/2004|41.42|42.13|41.41|41.74|4690800
2625|5/21/2004|41.94|41.94|40.87|41.38|5066500
2626|5/20/2004|41.25|41.63|41.18|41.63|3831300
2627|5/19/2004|41.68|42.02|41.35|41.94|7218000
2628|5/18/2004|41.1|41.52|40.81|41.41|5788400
2629|5/17/2004|40.81|41.09|40.27|40.95|5724900
2630|5/14/2004|41.23|41.88|41.03|41.39|6305800
2631|5/13/2004|41.05|41.51|40.8|41.5|5989200
2632|5/12/2004|41.11|41.6|40.74|40.74|6908800
2633|5/11/2004|40.85|41.29|40.81|41.18|5751100
2634|5/10/2004|40.56|41.07|40.21|40.6|7809700
2635|5/7/2004|41.4|41.81|40.85|41.36|6215000
2636|5/6/2004|42.04|42.25|41.41|41.43|6983500
2637|5/5/2004|41.76|42.61|41.67|42.38|6173600
2638|5/4/2004|42.67|42.81|41.87|42.12|8227100
2639|5/3/2004|42.58|42.99|42.39|42.9|4394500
2640|4/30/2004|42.11|43.4|41.91|43.04|12176300
2641|4/29/2004|44.7|44.7|43.66|43.85|13592200
2642|4/28/2004|44.93|45.46|44.0|44.0|9259700
2643|4/27/2004|45.0|45.23|44.75|44.81|4815700
2644|4/26/2004|44.62|45.2|44.52|44.89|4524800
2645|4/23/2004|44.41|44.9|44.41|44.55|6025800
2646|4/22/2004|43.75|44.25|43.38|44.25|4710500
2647|4/21/2004|44.05|44.2|43.67|43.75|6193400
2648|4/20/2004|44.32|44.65|44.26|44.58|5062400
2649|4/19/2004|43.8|44.2|43.74|44.11|4150900
2650|4/16/2004|43.35|44.07|43.35|44.01|6049700
2651|4/15/2004|43.49|43.94|43.41|43.65|4513700
2652|4/14/2004|43.55|43.76|42.93|43.52|8640000
2653|4/13/2004|43.82|44.39|43.62|43.9|5546100
2654|4/12/2004|43.22|43.22|43.22|43.22|0
2655|4/9/2004|43.22|43.22|43.22|43.22|0
2656|4/8/2004|44.0|44.0|43.17|43.22|4379500
2657|4/7/2004|43.35|43.71|43.13|43.54|4559500
2658|4/6/2004|44.05|44.05|43.15|43.2|5898000
2659|4/5/2004|43.32|44.01|42.84|43.87|5963800
2660|4/2/2004|42.05|43.32|41.81|43.32|8853000
2661|4/1/2004|41.55|42.12|41.13|41.99|5858500
2662|3/31/2004|41.48|41.89|41.13|41.33|4335000
2663|3/30/2004|41.78|41.78|41.2|41.41|4035600
2664|3/29/2004|41.21|41.77|40.97|41.67|4414500
2665|3/26/2004|41.67|41.72|40.71|41.15|6372300
2666|3/25/2004|41.0|41.42|40.68|41.42|8591300
2667|3/24/2004|40.53|40.98|40.21|40.57|7495100
2668|3/23/2004|40.29|41.03|40.27|40.67|6690200
2669|3/22/2004|40.6|40.9|40.11|40.49|7841700
2670|3/19/2004|41.83|41.92|40.75|41.01|19160500
2671|3/18/2004|42.5|42.64|41.48|41.7|7391900
2672|3/17/2004|43.01|43.08|42.1|42.5|10869300
2673|3/16/2004|41.15|42.01|40.41|41.65|8941200
2674|3/15/2004|41.65|41.9|40.8|40.8|7673000
2675|3/12/2004|41.2|42.24|40.42|42.02|8843500
2676|3/11/2004|42.4|42.66|41.07|41.65|10057000
2677|3/10/2004|42.95|43.37|42.65|43.17|4284800
2678|3/9/2004|43.7|43.82|43.05|43.16|5676600
2679|3/8/2004|43.57|43.97|43.45|43.78|3492800
2680|3/5/2004|43.79|43.9|42.72|43.4|6778700
2681|3/4/2004|43.45|43.72|43.2|43.61|3325600
2682|3/3/2004|43.71|43.99|43.15|43.37|6371100
2683|3/2/2004|44.23|44.41|43.61|44.0|6804200
2684|3/1/2004|43.54|44.24|43.35|43.86|10501300
2685|2/27/2004|42.68|43.54|42.38|42.8|11186200
2686|2/26/2004|41.66|42.68|41.61|42.35|8192000
2687|2/25/2004|41.6|41.9|41.46|41.73|5300700
2688|2/24/2004|42.0|42.35|41.55|41.61|8317700
2689|2/23/2004|41.82|42.24|41.82|42.0|4117000
2690|2/20/2004|42.36|42.72|41.63|41.92|8877900
2691|2/19/2004|42.33|42.82|42.0|42.65|6665700
2692|2/18/2004|42.4|42.47|41.78|42.14|7165200
2693|2/17/2004|42.62|43.26|42.38|42.4|6669200
2694|2/16/2004|42.09|42.94|41.87|42.72|5256200
2695|2/13/2004|42.9|43.07|41.73|41.96|8415900
2696|2/12/2004|43.41|43.41|42.66|43.12|5898000
2697|2/11/2004|43.45|43.82|42.77|43.18|8032800
2698|2/10/2004|43.75|43.88|43.34|43.73|3786500
2699|2/9/2004|43.1|43.69|43.1|43.61|4809600
2700|2/6/2004|42.86|43.21|42.3|43.0|6651500
2701|2/5/2004|43.28|43.49|42.9|43.04|4170500
2702|2/4/2004|43.59|43.7|42.72|43.48|9111800
2703|2/3/2004|44.72|44.9|42.97|43.76|9103500
2704|2/2/2004|44.5|44.74|44.12|44.48|4326300
2705|1/30/2004|44.89|45.1|44.35|44.39|5600600
2706|1/29/2004|44.63|45.5|44.5|44.85|7736200
2707|1/28/2004|44.49|44.98|44.44|44.91|5790600
2708|1/27/2004|44.18|45.42|44.1|44.94|6355900
2709|1/26/2004|44.9|45.1|44.36|44.54|4504000
2710|1/23/2004|44.69|44.91|44.52|44.82|4404700
2711|1/22/2004|45.25|45.3|44.75|44.96|6008500
2712|1/21/2004|44.9|45.69|44.9|45.25|4925600
2713|1/20/2004|45.4|46.16|44.83|45.02|5702900
2714|1/19/2004|45.22|45.75|45.06|45.5|4043800
2715|1/16/2004|45.4|45.58|44.45|45.22|7840200
2716|1/15/2004|45.35|45.54|44.54|45.2|6356800
2717|1/14/2004|45.0|45.87|44.72|45.63|6544100
2718|1/13/2004|44.72|45.19|44.61|44.97|5098300
2719|1/12/2004|44.49|45.02|44.35|44.66|5526300
2720|1/9/2004|45.47|45.48|44.51|44.7|5374400
2721|1/8/2004|45.34|45.9|44.85|45.0|6507200
2722|1/7/2004|45.21|45.25|44.43|45.0|5812900
2723|1/6/2004|44.8|45.12|44.53|45.08|4679800
2724|1/5/2004|44.7|44.95|44.28|44.82|4468900
2725|1/2/2004|44.52|45.23|44.4|44.74|3190600
2726|1/1/2004|44.58|44.58|44.58|44.58|0
2727|12/31/2003|44.58|44.58|44.58|44.58|0
2728|12/30/2003|44.17|44.85|44.05|44.58|3170400
2729|12/29/2003|43.51|43.97|43.35|43.91|2697900
2730|12/26/2003|43.29|43.29|43.29|43.29|0
2731|12/25/2003|43.29|43.29|43.29|43.29|0
2732|12/24/2003|43.29|43.29|43.29|43.29|0
2733|12/23/2003|43.1|43.5|42.92|43.29|2587800
2734|12/22/2003|42.9|43.38|42.72|42.9|3626500
2735|12/19/2003|42.64|43.61|42.5|43.16|12776800
2736|12/18/2003|41.87|42.75|41.63|42.54|5450500
2737|12/17/2003|42.24|42.51|41.84|42.16|5323000
2738|12/16/2003|42.1|42.57|41.66|42.26|4851000
2739|12/15/2003|42.41|42.7|42.17|42.4|7670900
2740|12/12/2003|42.64|42.73|41.6|42.0|7855000
2741|12/11/2003|42.65|42.7|41.83|42.4|6350200
2742|12/10/2003|43.27|43.46|41.94|42.5|7664300
2743|12/9/2003|43.05|43.6|42.84|43.31|7503600
2744|12/8/2003|42.2|42.6|41.9|42.41|4555400
2745|12/5/2003|42.77|43.11|42.11|42.74|5415700
2746|12/4/2003|43.02|43.41|42.06|43.0|9075700
2747|12/3/2003|42.39|43.4|42.12|43.35|7709500
2748|12/2/2003|42.5|43.37|42.26|42.28|10865800
2749|12/1/2003|41.75|42.65|41.65|42.4|9962500
2750|11/28/2003|41.4|41.7|40.98|41.26|8744700
2751|11/27/2003|41.3|41.48|41.01|41.34|2949600
2752|11/26/2003|41.26|41.87|40.7|40.96|9015700
2753|11/25/2003|42.05|42.21|41.33|41.46|7228900
2754|11/24/2003|41.2|42.0|41.09|41.74|5859100
2755|11/21/2003|41.38|41.48|40.74|41.26|5926100
2756|11/20/2003|41.18|41.32|40.13|41.32|6631500
2757|11/19/2003|40.68|41.21|40.28|41.04|6898100
2758|11/18/2003|41.32|41.93|41.09|41.23|5168800
2759|11/17/2003|41.61|41.85|41.0|41.2|6261800
2760|11/14/2003|41.9|42.78|41.8|42.3|7321000
2761|11/13/2003|41.75|42.5|41.7|42.0|9554700
2762|11/12/2003|41.85|42.0|41.32|41.51|4861500
2763|11/11/2003|41.42|41.7|41.3|41.64|5022900
2764|11/10/2003|42.65|42.65|41.76|41.77|6931300
2765|11/7/2003|41.8|42.88|41.68|42.63|8717800
2766|11/6/2003|41.83|41.99|41.18|41.55|6343000
2767|11/5/2003|41.0|42.01|40.9|41.72|9712500
2768|11/4/2003|40.09|41.4|39.96|41.27|10863700
2769|11/3/2003|39.55|40.15|39.5|39.98|9421100
2770|10/31/2003|39.79|39.98|39.22|38.6|6932400
2771|10/30/2003|40.15|40.6|39.55|40.24|7011400
2772|10/29/2003|40.2|40.29|39.6|40.04|5195500
2773|10/28/2003|39.94|40.3|39.51|40.27|4742600
2774|10/27/2003|39.4|40.0|39.27|39.73|3219200
2775|10/24/2003|39.32|39.59|38.65|38.93|3000700
2776|10/23/2003|38.49|39.6|38.34|38.92|5698600
2777|10/22/2003|40.09|40.32|38.9|38.9|5130500
2778|10/21/2003|40.25|40.45|39.61|40.26|4509800
2779|10/20/2003|39.52|40.27|39.21|39.96|4518900
2780|10/17/2003|40.06|40.63|39.51|39.51|5804000
2781|10/16/2003|39.75|40.53|39.55|40.28|5575000
2782|10/15/2003|39.84|40.3|39.51|39.88|5403200
2783|10/14/2003|39.5|39.73|39.2|39.68|3786100
2784|10/13/2003|39.41|39.75|38.99|39.4|4337700
2785|10/10/2003|39.13|39.39|38.72|38.9|5459000
2786|10/9/2003|38.38|39.4|38.11|40.05|7272200
2787|10/8/2003|38.5|38.79|37.97|38.8|6414400
2788|10/7/2003|39.0|39.0|37.93|38.33|6924300
2789|10/6/2003|39.51|39.6|38.67|38.7|5540100
2790|10/3/2003|38.0|39.99|37.72|41.5|6981400
2791|10/2/2003|38.57|38.95|37.52|37.55|8267700
2792|10/1/2003|37.4|38.11|37.01|38.7|6771600
2793|9/30/2003|38.3|38.37|37.05|37.7|7077800
2794|9/29/2003|38.6|39.0|37.8|38.2|4764300
2795|9/26/2003|38.0|39.1|37.75|38.6|7415900
2796|9/25/2003|37.7|39.0|37.6|38.12|10067200
2797|9/24/2003|39.15|39.39|37.52|37.83|7808400
2798|9/23/2003|39.71|39.96|38.65|39.55|9269400
2799|9/22/2003|41.06|41.11|39.58|39.96|7456000
2800|9/19/2003|41.5|41.5|40.7|41.5|18978600
2801|9/18/2003|41.08|41.5|40.47|41.07|6369900
2802|9/17/2003|41.75|41.9|40.94|41.2|4508200
2803|9/16/2003|41.4|41.78|41.23|41.63|4253400
2804|9/15/2003|41.2|41.45|41.16|41.32|2878700
2805|9/12/2003|41.61|41.7|40.72|40.92|4540800
2806|9/11/2003|41.48|41.95|41.37|41.83|4557600
2807|9/10/2003|41.84|42.0|41.3|41.41|5763700
2808|9/9/2003|42.5|42.69|41.29|41.75|5625700
2809|9/8/2003|42.3|42.7|42.15|42.44|3415200
2810|9/5/2003|42.89|43.09|41.96|42.17|5342200
2811|9/4/2003|42.9|43.37|42.66|42.68|6047600
2812|9/3/2003|43.0|43.44|42.7|43.1|6423300
2813|9/2/2003|43.05|43.1|42.31|42.85|4415700
2814|9/1/2003|42.41|43.39|42.35|43.05|3153900
2815|8/29/2003|42.8|42.95|42.1|41.75|3708200
2816|8/28/2003|42.77|43.34|42.32|42.42|4321500
2817|8/27/2003|42.42|42.75|42.04|42.61|3209400
2818|8/26/2003|42.55|43.19|42.15|42.36|6757400
2819|8/25/2003|42.68|42.68|42.09|42.22|2355200
2820|8/22/2003|42.15|43.36|42.15|42.8|5191600
2821|8/21/2003|42.25|42.8|42.02|42.4|4509300
2822|8/20/2003|42.34|42.59|41.96|42.22|3791000
2823|8/19/2003|42.5|42.82|41.85|41.85|5092100
2824|8/18/2003|42.04|42.42|41.84|42.36|4051600
2825|8/15/2003|41.23|42.12|41.0|41.79|5897000
2826|8/14/2003|40.35|41.48|40.19|41.19|7173500
2827|8/13/2003|40.45|40.8|40.0|40.35|5164200
2828|8/12/2003|39.99|40.43|39.7|40.13|3605900
2829|8/11/2003|39.93|40.18|39.51|39.85|3567200
2830|8/8/2003|39.88|40.09|39.59|39.93|5860300
2831|8/7/2003|40.05|40.05|39.06|39.83|14090400
2832|8/6/2003|41.7|42.01|40.63|41.65|6562900
2833|8/5/2003|42.06|42.24|41.52|42.15|4736300
2834|8/4/2003|42.0|42.68|41.22|41.79|4535400
2835|8/1/2003|42.2|42.61|41.74|42.28|5621300
2836|7/31/2003|41.45|42.56|40.96|42.45|8520200
2837|7/30/2003|40.86|41.58|40.66|41.25|4631300
2838|7/29/2003|40.7|41.65|40.5|41.2|7894100
2839|7/28/2003|40.75|40.95|40.41|40.95|4763200
2840|7/25/2003|40.48|40.7|39.66|40.39|5264600
2841|7/24/2003|39.9|40.94|39.3|40.92|8027500
2842|7/23/2003|40.55|40.57|39.61|40.3|4487000
2843|7/22/2003|40.2|40.49|39.56|40.47|5334400
2844|7/21/2003|40.8|41.08|39.91|40.59|5442800
2845|7/18/2003|40.5|40.95|40.35|40.85|6753000
2846|7/17/2003|39.98|40.68|39.95|40.34|7117700
2847|7/16/2003|40.21|40.7|39.7|39.97|6411500
2848|7/15/2003|40.19|40.6|39.84|39.9|6883800
2849|7/14/2003|39.69|40.65|39.43|40.5|6004800
2850|7/11/2003|38.81|39.73|38.75|39.71|4106900
2851|7/10/2003|39.18|39.24|38.63|38.51|4908500
2852|7/9/2003|39.5|39.7|38.82|38.9|4721700
2853|7/8/2003|39.4|39.99|39.4|39.65|8112900
2854|7/7/2003|37.8|39.92|37.37|39.31|11526200
2855|7/4/2003|36.75|37.85|36.75|37.66|3976100
2856|7/3/2003|37.01|37.69|36.73|36.3|6702400
2857|7/2/2003|37.0|37.35|36.6|37.28|6491500
2858|7/1/2003|37.1|37.35|36.2|36.52|6639000
2859|6/30/2003|37.8|37.8|36.65|37.24|8387200
2860|6/27/2003|38.15|38.26|37.45|41.5|3216900
2861|6/26/2003|37.26|38.0|37.26|37.99|5041300
2862|6/25/2003|38.3|38.53|37.26|37.77|6587900
2863|6/24/2003|38.25|38.5|37.56|38.17|6279800
2864|6/23/2003|39.2|39.27|38.17|39.15|5261500
2865|6/20/2003|39.25|39.85|39.08|39.2|16532500
2866|6/19/2003|39.95|39.95|38.74|39.3|4038700
2867|6/18/2003|39.44|39.99|38.91|39.99|6215800
2868|6/17/2003|39.5|39.8|38.86|39.45|6482600
2869|6/16/2003|38.16|39.13|37.9|39.1|5686900
2870|6/13/2003|38.25|39.15|38.15|38.15|7749600
2871|6/12/2003|37.92|38.8|37.82|38.15|8697200
2872|6/11/2003|37.05|37.8|36.63|37.41|6858300
2873|6/10/2003|36.53|37.45|36.42|37.15|4435500
2874|6/9/2003|36.48|37.07|36.35|36.8|2130800
2875|6/6/2003|36.35|37.34|36.25|36.35|5620700
2876|6/5/2003|37.3|37.42|35.8|36.14|6114200
2877|6/4/2003|36.75|37.5|36.4|36.98|8468400
2878|6/3/2003|36.36|36.93|35.88|36.34|5511900
2879|6/2/2003|37.1|37.3|36.26|36.93|5389200
2880|5/30/2003|35.65|36.95|35.15|36.85|5598500
2881|5/29/2003|36.15|36.47|35.06|35.27|2968800
2882|5/28/2003|35.11|36.45|35.11|35.72|8286300
2883|5/27/2003|34.24|35.17|33.45|35.1|8506900
2884|5/26/2003|34.5|35.02|33.8|33.92|4095200
2885|5/23/2003|35.38|35.55|34.47|34.75|4615900
2886|5/22/2003|35.24|35.44|34.32|34.55|7125900
2887|5/21/2003|35.78|35.84|34.27|35.25|7379900
2888|5/20/2003|35.9|36.51|35.31|35.44|6665100
2889|5/19/2003|37.29|37.64|35.65|35.73|6531600
2890|5/16/2003|37.7|38.78|37.32|37.93|7255700
2891|5/15/2003|37.4|37.89|36.7|37.8|6555200
2892|5/14/2003|36.25|37.65|36.22|37.3|8707700
2893|5/13/2003|37.29|37.38|36.06|36.3|6008800
2894|5/12/2003|37.68|37.72|36.28|37.25|5104700
2895|5/9/2003|36.98|37.27|36.14|38.0|6165000
2896|5/8/2003|38.15|38.58|36.8|36.5|7134200
2897|5/7/2003|39.22|39.42|38.17|38.59|8001000
2898|5/6/2003|39.97|40.75|39.82|40.5|8137200
2899|5/5/2003|40.88|41.16|39.65|40.25|6929700
2900|5/2/2003|39.6|40.4|38.91|40.45|6275000
2901|5/1/2003|39.78|39.78|39.78|39.78|0
2902|4/30/2003|39.79|40.47|39.3|39.97|5767200
2903|4/29/2003|40.3|40.47|39.22|39.27|7054400
2904|4/28/2003|38.2|39.47|38.1|39.15|5256200
2905|4/25/2003|39.2|39.83|38.15|38.5|6872400
2906|4/24/2003|39.6|40.73|39.17|39.57|7381400
2907|4/23/2003|40.92|41.22|39.38|40.26|7880400
2908|4/22/2003|39.45|40.88|38.51|40.52|4996000
2909|4/21/2003|39.5|39.5|39.5|39.5|0
2910|4/18/2003|39.5|39.5|39.5|39.5|0
2911|4/17/2003|37.94|39.54|37.8|39.5|7081700
2912|4/16/2003|38.87|39.37|38.01|37.9|7191500
2913|4/15/2003|39.2|39.47|37.84|38.05|8751100
2914|4/14/2003|38.99|39.08|37.53|38.8|6762200
2915|4/11/2003|38.44|39.42|38.27|38.43|5671600
2916|4/10/2003|37.82|39.68|37.7|38.15|11213000
2917|4/9/2003|38.29|39.78|37.1|38.25|8791200
2918|4/8/2003|39.28|39.5|38.07|38.72|7588500
2919|4/7/2003|39.0|40.24|38.75|39.2|9779900
2920|4/4/2003|36.69|38.32|36.6|38.32|8148700
2921|4/3/2003|35.75|37.17|35.43|36.6|7273200
2922|4/2/2003|33.9|36.3|33.86|36.14|9253000
2923|4/1/2003|34.04|34.58|33.05|33.81|6401100
2924|3/31/2003|34.9|34.97|33.8|34.11|6819100
2925|3/28/2003|36.2|36.54|34.87|35.37|4901900
2926|3/27/2003|36.22|36.6|35.01|36.3|6624600
2927|3/26/2003|36.2|37.33|35.25|36.0|7206200
2928|3/25/2003|34.5|36.27|33.77|36.09|9453300
2929|3/24/2003|37.45|38.19|35.05|35.4|12251900
2930|3/21/2003|36.0|38.2|36.0|37.99|23100600
2931|3/20/2003|36.5|37.92|35.77|36.8|10096600
2932|3/19/2003|35.01|37.8|34.55|36.65|15034800
2933|3/18/2003|34.0|35.6|33.33|35.39|20402900
2934|3/17/2003|31.33|32.26|30.12|31.19|9611300
2935|3/14/2003|31.19|32.87|30.75|30.8|10662900
2936|3/13/2003|28.8|31.06|28.63|31.06|9651200
2937|3/12/2003|30.3|30.34|28.25|28.41|14338800
2938|3/11/2003|31.59|32.01|29.31|30.73|10698300
2939|3/10/2003|32.32|32.4|31.6|31.61|6587900
2940|3/7/2003|32.3|32.85|31.95|32.53|7580300
2941|3/6/2003|33.31|33.49|32.68|32.9|4466600
2942|3/5/2003|33.46|33.9|32.89|33.22|5056900
2943|3/4/2003|33.89|34.56|33.5|33.55|4622300
2944|3/3/2003|34.16|34.8|33.68|34.0|3259000
2945|2/28/2003|33.53|34.33|32.72|33.55|5474900
2946|2/27/2003|33.15|33.65|32.56|33.79|5897700
2947|2/26/2003|33.57|33.8|32.58|32.72|7517200
2948|2/25/2003|32.67|33.44|32.33|33.21|8474800
2949|2/24/2003|33.75|34.03|32.85|32.83|4168200
2950|2/21/2003|33.39|34.05|32.66|34.06|6139100
2951|2/20/2003|34.01|34.63|33.5|33.4|4769900
2952|2/19/2003|34.78|34.9|33.66|33.88|5115100
2953|2/18/2003|34.74|35.19|34.35|34.85|4659900
2954|2/17/2003|34.83|34.99|34.28|34.78|3113700
2955|2/14/2003|32.99|34.65|32.78|34.59|6224700
2956|2/13/2003|32.7|33.17|32.33|32.78|5741500
2957|2/12/2003|33.55|33.87|32.86|32.9|4967400
2958|2/11/2003|33.56|34.62|33.46|33.98|5519800
2959|2/10/2003|33.16|33.68|32.7|33.35|4844500
2960|2/7/2003|33.41|34.35|32.93|33.0|6836800
2961|2/6/2003|34.25|34.62|32.99|33.6|6151900
2962|2/5/2003|33.5|34.84|32.75|34.8|5289900
2963|2/4/2003|34.59|34.59|33.21|33.45|4985000
2964|2/3/2003|34.7|35.19|34.08|34.68|5048200
2965|1/31/2003|32.85|34.6|32.13|34.96|7514500
2966|1/30/2003|33.84|34.33|32.6|33.2|8966100
2967|1/29/2003|32.48|34.18|31.25|33.6|10264700
2968|1/28/2003|32.21|33.44|32.05|32.5|9160500
2969|1/27/2003|33.5|33.76|31.6|31.86|9364200
2970|1/24/2003|34.95|34.97|33.4|33.54|6645400
2971|1/23/2003|34.21|35.25|34.2|34.34|8732200
2972|1/22/2003|34.91|35.46|33.7|34.28|9828000
2973|1/21/2003|35.95|36.52|34.84|35.1|7201400
2974|1/20/2003|35.99|36.7|35.52|35.77|4305300
2975|1/17/2003|37.19|37.19|36.12|36.0|5770500
2976|1/16/2003|36.7|37.68|36.41|37.9|4739100
2977|1/15/2003|37.55|37.86|36.53|36.69|4682000
2978|1/14/2003|36.99|37.79|36.8|37.33|5502200
2979|1/13/2003|36.9|37.59|36.66|36.8|5295200
2980|1/10/2003|37.29|37.61|36.31|36.2|5338700
2981|1/9/2003|37.5|37.92|36.08|36.5|6651700
2982|1/8/2003|38.34|38.88|37.5|37.38|5241700
2983|1/7/2003|39.03|39.74|38.26|38.34|6226700
2984|1/6/2003|38.5|39.2|37.1|39.2|4618900
2985|1/3/2003|38.49|38.99|38.01|38.05|4700400
2986|1/2/2003|35.85|38.42|35.85|43.99|4557200
2987|1/1/2003|36.08|36.08|36.08|36.08|0
2988|12/31/2002|36.08|36.08|36.08|36.08|0
2989|12/30/2002|35.8|36.44|35.55|36.08|2210000
2990|12/27/2002|36.98|37.67|35.6|35.7|2518400
2991|12/26/2002|36.05|36.05|36.05|36.05|0
2992|12/25/2002|36.05|36.05|36.05|36.05|0
2993|12/24/2002|36.05|36.05|36.05|36.05|0
2994|12/23/2002|37.99|38.11|36.95|37.41|3962400
2995|12/20/2002|36.5|37.94|35.71|34.6|13329700
2996|12/19/2002|37.5|38.05|35.05|35.8|8752100
2997|12/18/2002|38.56|38.75|36.95|36.0|6405000
2998|12/17/2002|38.6|38.79|38.06|38.0|4571400
2999|12/16/2002|37.3|38.4|37.1|38.32|5357200
3000|12/13/2002|38.6|38.9|36.81|37.95|7251300
3001|12/12/2002|39.59|39.79|38.56|39.03|5560300
3002|12/11/2002|39.2|39.9|38.9|39.7|4605400
3003|12/10/2002|38.29|39.5|38.29|39.22|5621400
3004|12/9/2002|39.13|39.8|38.39|38.67|4588000
3005|12/6/2002|39.83|39.86|38.9|39.3|7274100
3006|12/5/2002|40.32|40.7|39.41|39.7|6377600
3007|12/4/2002|40.35|40.66|39.73|40.44|6541000
3008|12/3/2002|41.0|41.14|40.23|40.43|6810500
3009|12/2/2002|39.04|41.2|39.04|40.79|10124900
3010|11/29/2002|39.22|40.1|38.9|39.0|7014400
3011|11/28/2002|38.44|39.26|37.97|38.75|5118400
3012|11/27/2002|36.7|38.6|36.55|38.44|6682600
3013|11/26/2002|37.92|38.2|36.59|36.79|4437900
3014|11/25/2002|38.0|38.39|37.74|37.65|3481800
3015|11/22/2002|37.97|38.26|37.01|38.08|4292200
3016|11/21/2002|37.33|38.2|37.23|37.8|4263800
3017|11/20/2002|36.9|37.4|36.6|37.3|4074700
3018|11/19/2002|37.21|37.59|36.6|37.0|4686000
3019|11/18/2002|38.28|38.39|37.65|38.0|3919700
3020|11/15/2002|38.2|38.25|37.53|38.06|6362600
3021|11/14/2002|38.1|38.3|37.56|38.1|7460900
3022|11/13/2002|37.55|38.15|36.58|37.61|4942900
3023|11/12/2002|37.45|38.25|37.22|38.18|5750300
3024|11/11/2002|36.28|37.47|36.22|37.14|4321400
3025|11/8/2002|36.43|37.66|36.43|36.55|6513300
3026|11/7/2002|38.0|38.28|36.3|36.64|7719500
3027|11/6/2002|39.38|39.4|37.85|37.92|6440200
3028|11/5/2002|38.29|39.0|38.14|38.6|5034200
3029|11/4/2002|37.98|38.74|37.43|38.55|4497100
3030|11/1/2002|37.35|37.75|35.9|37.0|4389300
3031|10/31/2002|37.34|38.08|36.93|37.15|4241900
3032|10/30/2002|36.3|37.67|35.96|34.0|4632500
3033|10/29/2002|37.32|38.38|35.83|36.18|7065300
3034|10/28/2002|36.97|38.15|36.35|37.77|4289700
3035|10/25/2002|36.02|36.9|35.65|36.25|3905000
3036|10/24/2002|36.5|37.66|35.93|36.75|5700500
3037|10/23/2002|37.98|38.18|35.78|37.0|5661200
3038|10/22/2002|38.52|39.05|37.48|37.5|5402500
3039|10/21/2002|38.15|38.89|37.37|45.0|3984700
3040|10/18/2002|38.52|38.78|37.12|38.4|6672400
3041|10/17/2002|38.36|38.9|36.99|38.63|7344600
3042|10/16/2002|37.25|38.65|37.0|38.95|7342200
3043|10/15/2002|36.5|37.6|36.29|38.9|6747000
3044|10/14/2002|36.42|36.73|35.41|35.79|4555300
3045|10/11/2002|34.71|36.62|34.22|36.86|7848300
3046|10/10/2002|32.89|34.66|32.5|34.75|7953500
3047|10/9/2002|33.1|33.6|32.59|33.5|7700000
3048|10/8/2002|34.1|34.95|32.43|32.9|7120100
3049|10/7/2002|33.59|34.4|32.8|34.01|6415100
3050|10/4/2002|35.65|35.97|33.1|35.25|7855100
3051|10/3/2002|35.5|37.0|34.9|36.15|7557800
3052|10/2/2002|37.0|37.95|34.7|36.0|15582800
3053|10/1/2002|35.89|36.9|34.05|36.4|8022000
3054|9/30/2002|36.15|36.2|34.61|35.68|6915700
3055|9/27/2002|37.9|38.38|36.05|36.78|6240900
3056|9/26/2002|36.9|38.17|35.49|36.89|12120400
3057|9/25/2002|35.4|37.19|34.55|36.78|12385600
3058|9/24/2002|37.72|38.3|35.4|36.15|10967400
3059|9/23/2002|38.45|39.37|37.67|37.65|8940800
3060|9/20/2002|37.75|39.35|37.55|39.0|22178300
3061|9/19/2002|38.7|38.95|37.65|38.95|10007700
3062|9/18/2002|39.5|39.5|38.27|39.01|10830300
3063|9/17/2002|41.25|41.55|39.38|39.74|8234700
3064|9/16/2002|40.84|40.9|40.12|40.87|4232200
3065|9/13/2002|40.24|40.78|39.61|40.25|6969200
3066|9/12/2002|41.58|41.59|40.58|40.58|5264700
3067|9/11/2002|41.1|41.94|40.78|41.7|5313300
3068|9/10/2002|40.9|41.39|40.57|40.72|4657700
3069|9/9/2002|40.93|40.93|39.8|40.65|4357600
3070|9/6/2002|39.92|40.96|39.72|41.58|6062500
3071|9/5/2002|40.21|40.42|39.32|40.29|7005800
3072|9/4/2002|39.05|40.5|38.65|39.99|6660100
3073|9/3/2002|41.11|41.7|39.18|39.25|7453800
3074|9/2/2002|41.92|41.99|41.16|41.5|2587900
3075|8/30/2002|40.9|42.25|40.3|42.2|6374400
3076|8/29/2002|40.52|40.9|39.63|40.53|5509000
3077|8/28/2002|42.45|42.45|42.45|42.45|0
3078|8/27/2002|42.45|42.45|42.45|42.45|0
3079|8/26/2002|42.45|42.45|42.45|42.45|0
3080|8/23/2002|42.45|42.45|42.45|42.45|0
3081|8/22/2002|41.15|42.46|40.98|42.45|4674600
3082|8/21/2002|40.7|41.8|40.31|41.35|6042200
3083|8/20/2002|41.89|41.89|40.51|40.55|4932000
3084|8/19/2002|41.0|41.94|40.25|41.55|4951900
3085|8/16/2002|41.8|41.95|40.3|41.22|5197100
3086|8/15/2002|41.11|41.98|40.63|41.4|4748700
3087|8/14/2002|40.4|41.4|40.05|40.5|4707200
3088|8/13/2002|42.0|42.59|40.37|42.5|4144200
3089|8/12/2002|42.34|42.89|41.45|41.9|3739600
3090|8/9/2002|42.1|42.9|41.55|42.95|7562400
3091|8/8/2002|41.03|41.9|39.8|45.5|9635700
3092|8/7/2002|40.24|40.25|38.57|39.52|6377400
3093|8/6/2002|37.3|40.29|36.12|39.97|9242600
3094|8/5/2002|39.02|39.09|36.53|37.1|7275800
3095|8/2/2002|38.9|39.99|38.32|39.15|7119800
3096|8/1/2002|39.23|40.54|38.11|38.6|8676800
3097|7/31/2002|41.2|41.6|39.1|38.5|8985900
3098|7/30/2002|40.51|41.25|39.37|40.9|6230300
3099|7/29/2002|38.8|40.85|38.11|49.0|8282200
3100|7/26/2002|36.25|39.13|36.25|38.8|10072300
3101|7/25/2002|38.9|39.17|35.11|37.5|11191500
3102|7/24/2002|37.36|38.4|33.35|37.9|13015500
3103|7/23/2002|38.79|40.13|36.22|36.93|7903700
3104|7/22/2002|39.4|40.11|37.03|38.49|7709900
3105|7/19/2002|41.99|42.01|39.76|38.8|6566700
3106|7/18/2002|42.16|43.15|41.37|42.6|7755500
3107|7/17/2002|40.6|42.16|40.45|42.16|7852300
3108|7/16/2002|42.25|42.53|40.2|41.8|9442900
3109|7/15/2002|42.95|43.48|40.55|41.85|5717100
3110|7/12/2002|44.17|44.8|42.58|43.35|5450900
3111|7/11/2002|44.2|44.65|42.68|43.1|8633600
3112|7/10/2002|45.55|45.98|44.5|44.13|4908500
3113|7/9/2002|47.74|47.93|45.92|45.9|7174600
3114|7/8/2002|47.11|47.65|46.98|47.75|5021200
3115|7/5/2002|46.26|47.75|46.16|47.2|5710800
3116|7/4/2002|46.4|46.6|45.36|46.45|4192000
3117|7/3/2002|45.89|46.64|45.38|45.84|6685100
3118|7/2/2002|45.8|47.13|45.4|45.65|6793000
3119|7/1/2002|46.8|47.2|46.06|46.4|6843000
3120|6/28/2002|45.9|47.4|45.47|46.8|6465400
3121|6/27/2002|45.9|45.9|44.91|45.4|6848900
3122|6/26/2002|44.8|46.15|44.2|44.72|10035600
3123|6/25/2002|45.8|46.95|45.6|46.35|6716500
3124|6/24/2002|45.95|46.35|44.3|45.38|8443300
3125|6/21/2002|44.67|46.07|44.66|48.02|23246700
3126|6/20/2002|45.13|45.36|44.11|45.0|6505900
3127|6/19/2002|45.65|45.65|44.81|45.2|5936800
3128|6/18/2002|45.99|46.08|45.1|45.75|4805500
3129|6/17/2002|44.75|46.0|44.23|45.99|5698100
3130|6/14/2002|45.75|45.75|44.0|43.94|7683100
3131|6/13/2002|45.96|46.2|44.84|45.75|5278900
3132|6/12/2002|45.9|45.9|45.36|45.45|5903300
3133|6/11/2002|46.8|47.04|46.26|46.25|5684000
3134|6/10/2002|46.99|47.17|46.31|46.95|3784100
3135|6/7/2002|46.5|46.53|45.86|46.29|5752400
3136|6/6/2002|46.63|47.76|46.61|47.19|7020400
3137|6/5/2002|46.97|47.36|46.25|46.6|4664000
3138|6/4/2002|48.16|48.17|46.7|46.77|7795200
3139|6/3/2002|49.5|49.55|48.41|48.73|4162000
3140|5/31/2002|49.05|49.83|48.65|49.8|6185600
3141|5/30/2002|49.0|49.25|48.39|48.8|5560700
3142|5/29/2002|48.6|49.15|48.22|48.9|5707900
3143|5/28/2002|49.0|49.0|49.0|49.0|0
3144|5/27/2002|48.41|49.19|48.41|49.0|3124100
3145|5/24/2002|48.4|48.75|48.37|48.58|4419300
3146|5/23/2002|48.5|48.8|47.89|48.25|4691800
3147|5/22/2002|48.4|48.74|47.86|48.0|6300000
3148|5/21/2002|48.65|49.44|47.52|48.8|6074000
3149|5/20/2002|48.75|49.28|48.3|48.33|2744300
3150|5/17/2002|48.05|49.31|47.75|48.75|9107400
3151|5/16/2002|48.01|48.2|47.35|47.51|4567700
3152|5/15/2002|47.95|48.05|47.31|48.2|4937500
3153|5/14/2002|47.47|48.0|47.23|47.65|6503400
3154|5/13/2002|46.75|47.65|46.41|47.49|4795900
3155|5/10/2002|46.3|47.3|46.15|46.75|7226100
3156|5/9/2002|46.21|46.48|45.9|46.17|2356500
3157|5/8/2002|45.5|46.28|45.17|46.45|5032300
3158|5/7/2002|45.01|45.44|44.48|45.05|5502800
3159|5/6/2002|46.0|46.29|45.38|45.42|2119300
3160|5/3/2002|46.56|47.03|45.7|46.15|6336800
3161|5/2/2002|46.6|47.03|46.3|46.85|7850200
3162|5/1/2002|47.6|47.6|47.6|47.6|0
3163|4/30/2002|45.75|47.48|45.75|47.6|11229300
3164|4/29/2002|45.24|45.42|44.57|44.9|3710100
3165|4/26/2002|44.89|45.61|44.75|45.04|5680700
3166|4/25/2002|46.65|46.83|44.52|44.6|7793300
3167|4/24/2002|46.94|47.35|46.51|46.95|3574200
3168|4/23/2002|48.23|48.23|46.4|46.94|6567100
3169|4/22/2002|47.79|48.0|47.33|47.85|3518100
3170|4/19/2002|47.25|47.7|46.96|47.77|2814100
3171|4/18/2002|47.22|47.89|46.6|47.25|4902000
3172|4/17/2002|47.5|47.79|47.17|47.48|3831100
3173|4/16/2002|47.3|47.59|46.7|47.45|4203300
3174|4/15/2002|46.84|47.3|46.61|47.4|2308500
3175|4/12/2002|46.65|47.21|46.43|47.05|3545600
3176|4/11/2002|47.55|47.55|46.25|46.48|5337200
3177|4/10/2002|46.74|47.45|46.74|47.35|3862800
3178|4/9/2002|46.7|47.35|46.6|46.6|4278500
3179|4/8/2002|46.86|46.89|46.01|47.0|4098300
3180|4/5/2002|46.76|47.29|46.7|47.04|3090400
3181|4/4/2002|47.98|48.08|46.58|46.79|6516100
3182|4/3/2002|47.12|48.42|46.9|48.0|9096200
3183|4/2/2002|46.44|47.25|46.04|47.25|4410700
3184|4/1/2002|46.5|46.5|46.5|46.5|0
3185|3/29/2002|46.5|46.5|46.5|46.5|0
3186|3/28/2002|46.08|46.75|45.86|46.5|3888200
3187|3/27/2002|46.6|46.82|45.62|45.92|4768400
3188|3/26/2002|47.05|47.22|46.55|46.8|4582600
3189|3/25/2002|47.25|47.75|46.75|47.0|3413500
3190|3/22/2002|46.79|47.3|46.79|47.35|2838000
3191|3/21/2002|46.8|47.39|46.6|46.75|3739400
3192|3/20/2002|47.0|47.09|46.35|46.95|4989800
3193|3/19/2002|47.0|47.37|46.22|47.12|5608700
3194|3/18/2002|47.0|47.25|46.58|47.03|4442300
3195|3/15/2002|46.04|47.35|45.9|46.82|14328700
3196|3/14/2002|45.75|46.58|45.56|46.1|5658800
3197|3/13/2002|46.3|46.8|45.58|45.66|7053400
3198|3/12/2002|46.7|46.77|45.95|46.49|4752900
3199|3/11/2002|47.3|47.48|46.28|46.6|5619400
3200|3/8/2002|46.8|47.6|46.46|47.05|5503700
3201|3/7/2002|46.55|47.45|46.22|46.51|6767400
3202|3/6/2002|45.7|46.45|45.5|46.3|4845700
3203|3/5/2002|45.75|46.95|45.61|45.82|6069100
3204|3/4/2002|45.4|46.37|45.0|45.85|6651500
3205|3/1/2002|44.12|44.99|44.04|44.72|4620700
3206|2/28/2002|43.99|44.8|43.74|44.36|5600600
3207|2/27/2002|43.44|44.49|43.25|44.05|5373800
3208|2/26/2002|42.93|43.64|42.4|43.35|5606800
3209|2/25/2002|42.71|42.79|41.83|42.95|4182600
3210|2/22/2002|41.81|42.79|41.81|42.48|4541700
3211|2/21/2002|41.45|42.4|41.25|41.8|5316700
3212|2/20/2002|40.52|41.14|39.91|40.95|4750600
3213|2/19/2002|41.15|41.41|40.34|40.71|3716400
3214|2/18/2002|41.1|41.46|40.8|41.45|2476900
3215|2/15/2002|41.86|42.09|41.05|41.05|6452200
3216|2/14/2002|43.05|43.5|41.5|41.68|9247400
3217|2/13/2002|43.87|43.98|42.8|43.25|4471600
3218|2/12/2002|43.8|44.12|43.29|43.91|4811200
3219|2/11/2002|43.01|43.82|42.78|43.7|3832500
3220|2/8/2002|42.6|43.16|42.35|42.85|3852200
3221|2/7/2002|43.2|43.6|42.5|43.0|6776000
3222|2/6/2002|44.9|44.97|43.15|43.5|7660000
3223|2/5/2002|44.2|45.05|44.15|45.0|5906400
3224|2/4/2002|44.95|46.0|44.5|44.9|6428900
3225|2/1/2002|45.3|45.34|43.99|44.95|6994100
3226|1/31/2002|44.83|45.29|44.53|44.99|4188300
3227|1/30/2002|43.98|44.59|43.8|44.5|5502800
3228|1/29/2002|44.7|44.89|43.86|44.08|4128600
3229|1/28/2002|45.23|45.42|44.6|44.6|4173200
3230|1/25/2002|44.95|45.43|44.66|45.3|4123000
3231|1/24/2002|44.25|45.55|44.2|44.73|8910400
3232|1/23/2002|43.17|44.44|42.9|44.42|4956100
3233|1/22/2002|43.21|43.56|42.88|43.59|3739000
3234|1/21/2002|43.29|43.42|42.72|43.35|2707400
3235|1/18/2002|42.99|43.48|42.84|43.4|5699200
3236|1/17/2002|42.17|43.2|42.17|43.05|5401600
3237|1/16/2002|41.9|42.45|41.61|42.1|5384200
3238|1/15/2002|41.85|41.85|41.85|41.85|0
3239|1/14/2002|42.67|43.1|41.85|41.85|3436300
3240|1/11/2002|42.8|43.5|42.69|43.0|3802900
3241|1/10/2002|42.9|43.42|42.65|43.2|3412800
3242|1/9/2002|42.8|43.82|42.26|43.0|5898100
3243|1/8/2002|43.45|43.9|42.42|42.81|6332100
3244|1/7/2002|43.48|44.09|42.8|43.41|6891200
3245|1/4/2002|43.5|43.69|42.63|42.8|5355200
3246|1/3/2002|42.35|43.41|42.0|43.07|6343700
3247|1/2/2002|41.1|42.33|41.0|42.5|3753600
3248|1/1/2002|41.75|41.75|41.75|41.75|0
3249|12/31/2001|41.75|41.75|41.75|41.75|0
3250|12/28/2001|41.9|42.48|41.72|41.75|1340400
3251|12/27/2001|40.75|41.94|40.55|41.8|2112500
3252|12/26/2001|40.6|40.6|40.6|40.6|0
3253|12/25/2001|40.6|40.6|40.6|40.6|0
3254|12/24/2001|40.6|40.6|40.6|40.6|0
3255|12/21/2001|40.5|41.25|40.16|40.6|7615800
3256|12/20/2001|40.82|41.42|40.55|39.56|3232300
3257|12/19/2001|41.67|41.97|40.75|41.02|5009900
3258|12/18/2001|41.4|41.9|41.16|41.74|4852900
3259|12/17/2001|40.7|41.57|40.4|41.26|4725900
3260|12/14/2001|40.98|41.33|40.67|40.84|3169300
3261|12/13/2001|41.6|42.0|40.75|40.9|5263100
3262|12/12/2001|42.8|42.91|41.36|42.1|5435000
3263|12/11/2001|43.0|43.0|42.12|43.0|4482900
3264|12/10/2001|43.28|43.34|42.65|42.95|3281600
3265|12/7/2001|44.0|44.0|42.74|43.0|5097900
3266|12/6/2001|43.85|44.98|42.9|43.85|6751500
3267|12/5/2001|42.9|44.07|42.6|44.34|6549200
3268|12/4/2001|42.42|42.92|41.54|42.95|4794400
3269|12/3/2001|43.02|43.18|42.3|42.56|4513000
3270|11/30/2001|43.02|43.18|42.3|42.56|4513000
3271|11/29/2001|42.25|43.39|42.25|43.5|4641200
3272|11/28/2001|42.6|43.0|42.03|42.31|4908600
3273|11/27/2001|43.43|43.8|42.56|43.3|5102100
3274|11/26/2001|42.91|43.85|42.8|43.33|3874500
3275|11/23/2001|43.1|43.21|42.2|43.2|3096600
3276|11/22/2001|43.2|43.41|42.43|42.95|3024700
3277|11/21/2001|42.8|43.9|42.41|43.4|5852000
3278|11/20/2001|43.4|43.9|42.02|43.3|5666700
3279|11/19/2001|42.06|43.34|41.87|43.39|4321900
3280|11/16/2001|40.31|42.3|39.6|41.86|7830300
3281|11/15/2001|41.08|41.34|40.23|39.7|6443800
3282|11/14/2001|41.3|42.12|40.78|40.85|6736500
3283|11/13/2001|39.45|41.72|39.45|41.59|5102400
3284|11/12/2001|41.1|41.1|38.7|40.09|4453800
3285|11/9/2001|41.15|41.66|40.25|40.8|4991400
3286|11/8/2001|40.4|42.12|40.4|41.7|7127100
3287|11/7/2001|39.31|40.92|38.61|40.45|5947400
3288|11/6/2001|39.34|39.8|38.64|39.15|5020800
3289|11/5/2001|38.09|39.1|37.7|39.05|3994700
3290|11/2/2001|38.6|38.75|37.01|37.71|4352300
3291|11/1/2001|37.55|38.53|36.9|38.57|2720800
3292|10/31/2001|37.46|38.1|36.61|37.7|3974000
3293|10/30/2001|37.88|38.3|36.93|37.6|4158700
3294|10/29/2001|38.93|39.35|38.2|38.6|2588400
3295|10/26/2001|38.4|39.18|37.45|39.18|3954400
3296|10/25/2001|39.41|39.6|37.65|38.5|6463500
3297|10/24/2001|38.83|40.05|38.68|39.39|5960800
3298|10/23/2001|37.75|39.48|37.4|39.5|5625900
3299|10/22/2001|38.0|38.16|35.8|38.04|10133000
3300|10/19/2001|38.21|38.5|37.31|38.5|4892100
3301|10/18/2001|38.87|39.15|38.17|38.5|4496900
3302|10/17/2001|39.6|39.79|38.63|39.37|4533500
3303|10/16/2001|39.72|39.72|39.72|39.72|0
3304|10/15/2001|40.8|40.9|39.1|39.72|4262500
3305|10/12/2001|39.8|41.14|39.68|42.97|6023700
3306|10/11/2001|39.6|40.13|39.12|40.1|5496600
3307|10/10/2001|38.41|39.89|38.05|39.67|4819500
3308|10/9/2001|37.95|39.23|37.72|38.51|4202100
3309|10/8/2001|37.65|38.77|37.36|38.21|5373300
3310|10/5/2001|37.3|38.53|36.71|39.17|5751900
3311|10/4/2001|37.18|37.8|36.37|37.69|8037600
3312|10/3/2001|37.21|37.21|37.21|37.21|0
3313|10/2/2001|37.95|38.34|36.85|37.21|6084300
3314|10/1/2001|38.25|38.55|37.5|38.28|5414600
3315|9/28/2001|37.25|38.95|37.1|39.04|5305400
3316|9/27/2001|36.4|36.9|35.31|37.2|6333200
3317|9/26/2001|35.78|37.5|35.25|36.68|7908800
3318|9/25/2001|35.65|36.63|34.65|34.95|8604500
3319|9/24/2001|30.89|30.89|30.89|30.89|0
3320|9/21/2001|31.2|32.1|28.36|30.89|17349000
3321|9/20/2001|34.75|34.9|31.25|31.8|10112700
3322|9/19/2001|36.21|37.19|33.77|34.31|7451600
3323|9/18/2001|37.55|38.26|35.47|36.21|7264600
3324|9/17/2001|37.05|38.6|34.62|38.2|9106900
3325|9/14/2001|40.08|40.35|37.32|37.65|8734000
3326|9/13/2001|40.55|40.75|39.0|40.4|8039500
3327|9/12/2001|41.25|41.98|40.07|40.7|8231100
3328|9/11/2001|43.66|44.18|40.3|41.4|9140700
3329|9/10/2001|44.4|44.85|43.05|43.33|7981800
3330|9/7/2001|45.31|46.02|44.3|44.92|7473500
3331|9/6/2001|46.52|46.7|45.15|45.6|7739900
3332|9/5/2001|46.62|47.2|46.19|46.15|4314700
3333|9/4/2001|45.73|47.25|45.41|46.75|5739500
3334|9/3/2001|45.45|45.65|44.67|45.4|3190300
3335|8/31/2001|45.05|45.46|44.47|44.9|3947900
3336|8/30/2001|46.02|46.29|45.07|45.43|4643500
3337|8/29/2001|46.3|46.55|45.83|46.29|4404500
3338|8/28/2001|46.13|47.0|46.01|46.74|4570000
3339|8/27/2001|46.46|46.5|45.85|46.25|2379300
3340|8/24/2001|45.5|46.4|45.25|46.05|3635700
3341|8/23/2001|45.74|45.84|45.06|45.24|3846600
3342|8/22/2001|44.7|46.05|44.4|45.7|5136700
3343|8/21/2001|44.56|45.15|44.33|44.82|3576000
3344|8/20/2001|44.19|44.82|44.05|44.45|3908400
3345|8/17/2001|44.5|45.15|43.8|43.99|6500300
3346|8/16/2001|44.5|44.72|44.08|44.49|3355400
3347|8/15/2001|44.8|44.99|44.39|44.8|2489100
3348|8/14/2001|44.96|45.32|44.59|45.0|3595700
3349|8/13/2001|45.34|45.34|44.72|44.9|3642400
3350|8/10/2001|44.5|45.15|44.5|44.88|6667300
3351|8/9/2001|43.77|44.81|43.55|44.3|6608600
3352|8/8/2001|44.77|44.87|42.98|44.39|13943400
3353|8/7/2001|44.46|45.95|44.46|45.7|7720100
3354|8/6/2001|45.5|46.39|45.43|46.1|2963600
3355|8/3/2001|45.61|46.11|45.19|45.19|2219400
3356|8/2/2001|46.45|46.81|45.54|45.95|3317300
3357|8/1/2001|46.37|46.73|46.28|46.95|2791700
3358|7/31/2001|45.9|46.8|45.8|46.35|2216500
3359|7/30/2001|45.49|46.37|45.16|46.15|2682700
3360|7/27/2001|45.4|45.74|44.93|45.34|3702600
3361|7/26/2001|45.2|45.23|44.66|45.1|4983800
3362|7/25/2001|46.35|46.57|44.5|45.08|6576500
3363|7/24/2001|46.84|46.93|46.25|46.45|3307900
3364|7/23/2001|47.3|47.62|46.68|47.03|3055900
3365|7/20/2001|46.81|47.48|46.35|47.2|4544900
3366|7/19/2001|46.85|47.46|46.22|47.46|3621300
3367|7/18/2001|47.11|47.24|46.4|46.91|2842500
3368|7/17/2001|47.36|47.61|46.91|47.27|3388000
3369|7/16/2001|47.8|47.9|47.21|47.4|3648000
3370|7/13/2001|47.3|47.3|47.3|47.3|0
3371|7/12/2001|46.99|47.3|46.5|47.3|4088200
3372|7/11/2001|46.5|46.6|45.5|46.6|5026000
3373|7/10/2001|46.8|47.26|46.3|46.41|2721000
3374|7/9/2001|46.2|47.16|46.18|47.83|3823400
3375|7/6/2001|47.09|47.09|45.83|46.8|5624300
3376|7/5/2001|46.98|47.37|46.8|47.28|4479800
3377|7/4/2001|46.83|47.44|46.76|47.09|4120600
3378|7/3/2001|46.9|46.95|46.22|46.65|4845400
3379|7/2/2001|46.6|47.2|46.16|46.79|5259400
3380|6/29/2001|45.35|46.88|45.1|46.7|6849800
3381|6/28/2001|43.72|45.31|43.5|45.5|6896800
3382|6/27/2001|43.69|44.32|43.28|43.78|3491000
3383|6/26/2001|43.45|43.99|42.88|44.0|3393300
3384|6/25/2001|43.4|43.63|42.78|43.74|3451500
3385|6/22/2001|43.72|43.8|42.87|43.88|5730100
3386|6/21/2001|42.75|43.96|42.28|44.0|13967900
3387|6/20/2001|44.5|44.73|43.57|44.77|3847600
3388|6/19/2001|44.56|45.36|44.44|44.01|2887100
3389|6/18/2001|44.65|45.44|44.6|44.71|2972100
3390|6/15/2001|45.65|45.65|45.65|45.65|0
3391|6/14/2001|46.1|46.1|45.08|45.65|2500800
3392|6/13/2001|46.83|46.84|46.0|46.14|2631900
3393|6/12/2001|46.91|46.93|46.28|46.35|2967300
3394|6/11/2001|46.6|47.03|46.1|46.2|1944000
3395|6/8/2001|47.12|47.6|46.5|45.04|2132100
3396|6/7/2001|46.8|47.74|46.8|46.71|2999200
3397|6/6/2001|47.5|47.67|46.9|46.9|2985000
3398|6/5/2001|47.36|47.88|47.1|44.5|2491200
3399|6/4/2001|47.25|47.81|47.15|47.63|768800
3400|6/1/2001|47.9|47.98|47.14|47.25|2759600
3401|5/31/2001|46.85|48.0|46.6|47.51|3438400
3402|5/30/2001|47.4|47.59|46.68|46.9|2642900
3403|5/29/2001|48.49|48.49|47.0|47.15|3760200
3404|5/28/2001|48.2|48.59|48.03|48.3|1398500
3405|5/25/2001|48.8|48.89|47.85|48.14|3047600
3406|5/24/2001|49.11|49.68|48.5|48.8|3017500
3407|5/23/2001|49.5|49.67|49.16|49.35|2355000
3408|5/22/2001|49.9|50.1|49.5|49.95|3355700
3409|5/21/2001|49.85|50.0|49.31|49.94|2564000
3410|5/18/2001|49.3|49.9|49.07|49.82|4534100
3411|5/17/2001|49.3|49.65|48.97|49.22|4760000
3412|5/16/2001|47.62|49.2|47.02|48.66|3823800
3413|5/15/2001|47.72|47.95|47.25|47.9|2080200
3414|5/14/2001|48.55|48.55|47.68|47.9|2608400
3415|5/11/2001|48.3|48.98|48.3|48.57|2538400
3416|5/10/2001|48.21|48.21|48.21|48.21|0
3417|5/9/2001|47.6|48.76|47.6|48.21|3328100
3418|5/8/2001|47.39|47.77|46.92|47.2|2166200
3419|5/7/2001|46.9|46.9|46.9|46.9|0
3420|5/4/2001|46.59|47.7|46.59|46.9|4817300
3421|5/3/2001|46.76|47.11|45.36|45.4|4815500
3422|5/2/2001|48.15|48.4|46.63|47.25|5033800
3423|5/1/2001|48.71|48.71|48.71|48.71|0
3424|4/30/2001|48.51|48.6|48.0|48.71|3286300
3425|4/27/2001|46.91|48.54|46.91|49.5|7101000
3426|4/26/2001|48.35|49.9|48.01|49.3|7688800
3427|4/25/2001|49.05|49.05|47.69|48.35|5318700
3428|4/24/2001|48.1|49.72|48.1|49.3|4920400
3429|4/23/2001|48.7|49.0|48.05|48.4|3404300
3430|4/20/2001|49.3|49.7|48.68|49.1|3790200
3431|4/19/2001|48.59|49.55|47.89|49.35|5748800
3432|4/18/2001|48.05|48.65|47.6|48.07|3201200
3433|4/17/2001|47.85|48.2|46.95|47.56|3573100
3434|4/16/2001|47.4|47.4|47.4|47.4|0
3435|4/13/2001|47.4|47.4|47.4|47.4|0
3436|4/12/2001|46.4|47.9|46.4|47.4|4348800
3437|4/11/2001|45.75|47.0|45.52|46.51|3583100
3438|4/10/2001|46.44|46.69|45.6|45.77|2772900
3439|4/9/2001|44.79|46.42|44.44|45.79|3311800
3440|4/6/2001|44.5|45.0|43.8|44.58|2676800
3441|4/5/2001|44.2|44.75|43.41|44.27|4196000
3442|4/4/2001|43.45|44.44|42.75|44.0|3834000
3443|4/3/2001|44.4|44.42|43.22|43.81|4633300
3444|4/2/2001|44.83|45.3|43.35|45.03|4994000
3445|3/30/2001|45.89|45.91|44.66|45.26|3299200
3446|3/29/2001|45.55|46.05|44.71|46.05|3735700
3447|3/28/2001|46.1|46.1|44.81|45.55|7456400
3448|3/27/2001|44.5|46.07|43.8|46.07|4306000
3449|3/26/2001|43.3|44.33|43.0|43.97|3855500
3450|3/23/2001|43.0|43.39|42.3|42.95|6109400
3451|3/22/2001|44.52|44.92|41.7|42.96|7136200
3452|3/21/2001|46.35|46.85|44.72|45.04|4015200
3453|3/20/2001|46.51|46.84|45.96|46.65|4311600
3454|3/19/2001|46.3|46.79|46.11|46.35|4752100
3455|3/16/2001|47.0|47.8|46.1|45.33|40806400
3456|3/15/2001|47.0|47.83|46.31|47.4|5009100
3457|3/13/2001|49.0|49.12|48.21|48.3|4946100
3458|3/12/2001|49.4|49.8|49.05|49.38|2344900
3459|3/9/2001|50.05|50.08|49.18|49.73|4615600
3460|3/8/2001|50.49|50.58|49.7|50.18|4901800
3461|3/7/2001|49.38|51.0|49.33|50.45|8130200
3462|3/6/2001|49.45|49.95|49.35|49.47|4999300
3463|3/5/2001|48.5|49.59|48.5|49.48|3568000
3464|3/2/2001|48.89|48.89|48.11|48.54|2471700
3465|3/1/2001|49.0|49.1|48.5|48.87|2883900
3466|2/28/2001|48.6|49.1|48.1|48.96|4646700
3467|2/27/2001|48.19|48.9|47.81|48.41|4168600
3468|2/26/2001|47.15|48.2|47.0|47.96|3839200
3469|2/23/2001|47.15|47.92|46.45|46.5|3131600
3470|2/22/2001|47.7|47.95|47.0|47.15|3513100
3471|2/21/2001|47.75|48.13|47.12|47.65|2534200
3472|2/20/2001|48.24|48.4|47.55|47.94|3469100
3473|2/19/2001|47.0|48.62|47.0|48.15|3763600
3474|2/16/2001|47.9|48.39|46.93|46.95|6390700
3475|2/15/2001|47.05|47.05|47.05|47.05|0
3476|2/14/2001|46.45|47.6|46.4|47.05|4274200
3477|2/13/2001|46.74|46.74|46.07|46.55|2547700
3478|2/12/2001|46.94|46.94|46.23|46.7|1861900
3479|2/9/2001|47.27|47.39|46.55|46.81|2541300
3480|2/8/2001|47.58|47.84|47.15|47.5|1829900
3481|2/7/2001|47.55|47.8|47.18|47.5|2399900
3482|2/6/2001|48.29|48.39|47.3|47.79|2966200
3483|2/5/2001|47.51|48.25|47.5|48.27|1905700
3484|2/2/2001|48.1|48.24|47.65|48.0|2757100
3485|2/1/2001|46.91|48.22|46.91|47.85|4895500
3486|1/31/2001|46.3|47.38|46.13|47.05|4611700
3487|1/30/2001|46.1|46.34|45.5|46.4|2826800
3488|1/29/2001|45.99|46.23|45.45|46.0|1887600
3489|1/26/2001|44.9|46.02|44.9|45.72|2699300
3490|1/25/2001|44.73|45.55|44.45|45.08|3969500
3491|1/24/2001|46.25|46.25|44.65|45.11|4494700
3492|1/23/2001|45.8|46.07|45.55|46.0|2308900
3493|1/22/2001|44.5|45.75|44.37|45.6|3506900
3494|1/19/2001|46.4|46.4|43.9|44.2|6785700
3495|1/18/2001|46.3|46.31|45.41|46.25|3992500
3496|1/17/2001|47.79|47.79|46.02|46.83|4235800
3497|1/16/2001|46.6|47.72|46.45|47.4|4672800
3498|1/15/2001|46.51|47.0|46.25|46.66|2958200
3499|1/12/2001|46.5|46.8|45.85|46.12|4032400
3500|1/11/2001|46.1|46.59|45.45|46.35|2713700
3501|1/10/2001|47.89|47.89|45.32|46.15|5012600
3502|1/9/2001|48.5|48.7|47.35|48.1|2995900
3503|1/8/2001|49.29|49.29|48.22|48.92|2767800
3504|1/5/2001|49.15|49.15|49.15|49.15|0
3505|1/4/2001|48.25|49.23|47.06|49.15|5788200
3506|1/3/2001|48.3|48.4|46.62|48.0|4508000
3507|1/2/2001|48.9|49.19|47.41|48.66|2504800
3508|1/1/2001|48.17|48.17|48.17|48.17|0
3509|12/29/2000|48.25|48.64|47.71|48.17|1151700
3510|12/28/2000|47.6|48.33|47.6|47.84|1940700
3511|12/27/2000|46.6|47.8|46.5|47.58|1971200
3512|12/22/2000|47.0|47.0|46.05|46.6|1491500
3513|12/21/2000|46.65|47.55|46.65|46.4|3920200
3514|12/20/2000|46.3|48.2|46.3|47.2|4803500
3515|12/19/2000|47.9|48.15|46.8|47.15|3865900
3516|12/18/2000|46.75|47.62|46.51|47.45|3968300
3517|12/15/2000|46.5|47.45|46.01|46.05|11129900
3518|12/14/2000|46.0|46.54|45.85|46.12|3575900
3519|12/13/2000|45.55|46.5|45.55|45.9|4143500
3520|12/12/2000|47.28|47.5|45.05|45.8|4614800
3521|12/11/2000|47.65|48.4|46.45|47.0|3899800
3522|12/8/2000|47.6|48.6|47.32|47.95|5028000
3523|12/7/2000|46.75|47.75|46.44|47.19|3665100
3524|12/6/2000|46.25|47.82|45.01|46.67|7933800
3525|12/5/2000|44.2|46.43|44.2|46.19|6302200
3526|12/4/2000|44.27|44.27|43.4|43.9|1491300
3527|12/1/2000|44.0|44.47|43.2|44.12|2975000
3528|11/30/2000|43.57|44.53|43.5|43.5|1611600
3529|11/29/2000|44.2|44.9|43.65|44.32|1846700
3530|11/28/2000|43.51|45.0|43.51|44.25|3035000
3531|11/27/2000|43.5|44.4|43.5|43.73|1918800
3532|11/24/2000|43.0|43.99|43.0|43.67|2378600
3533|11/23/2000|42.86|43.62|42.75|43.0|1831200
3534|11/22/2000|43.35|43.8|42.44|42.89|2215700
3535|11/21/2000|42.55|43.62|42.55|43.36|2406500
3536|11/20/2000|42.8|44.0|42.55|42.55|2346400
3537|11/17/2000|43.6|43.8|42.75|42.81|2210700
3538|11/16/2000|43.89|43.89|43.11|43.5|2256900
3539|11/15/2000|43.99|44.1|43.26|44.3|1721900
3540|11/14/2000|42.97|42.97|42.97|42.97|0
3541|11/13/2000|43.45|43.45|42.61|42.97|3177800
3542|11/10/2000|43.31|44.44|43.25|44.1|3761600
3543|11/9/2000|43.0|43.58|42.65|43.5|4644000
3544|11/8/2000|45.0|45.35|43.9|44.2|3947400
3545|11/7/2000|45.1|45.31|44.44|44.7|3896000
3546|11/6/2000|46.1|46.1|44.68|45.51|3236000
3547|11/3/2000|45.4|46.09|45.05|45.92|2314300
3548|11/2/2000|46.01|46.35|45.24|45.85|3008600
3549|11/1/2000|46.61|46.61|45.5|45.75|2104900
3550|10/31/2000|45.08|45.08|45.08|45.08|0
3551|10/30/2000|43.1|45.19|43.1|45.08|3518500
3552|10/27/2000|42.2|43.94|42.2|43.5|4622100
3553|10/26/2000|42.21|43.4|42.05|42.01|2332700
3554|10/25/2000|41.6|42.79|41.41|42.4|3799700
3555|10/24/2000|40.7|40.7|40.7|40.7|0
3556|10/23/2000|40.1|40.99|40.1|40.7|2584600
3557|10/20/2000|40.5|40.5|40.5|40.5|0
3558|10/19/2000|40.5|40.5|40.5|40.5|0
3559|10/18/2000|40.5|40.5|40.5|40.5|0
3560|10/17/2000|40.5|40.5|40.5|40.5|0
3561|10/16/2000|40.5|40.5|40.5|40.5|0
3562|10/13/2000|40.5|40.5|40.5|40.5|0
3563|10/12/2000|41.17|41.89|40.01|40.5|3284000
3564|10/11/2000|42.02|42.37|41.01|41.69|3527100
3565|10/10/2000|42.14|42.2|41.34|42.19|2507600
3566|10/9/2000|42.67|43.0|41.5|41.67|2557000
3567|10/6/2000|42.79|43.99|42.4|42.95|4348400
3568|10/5/2000|41.7|42.71|41.45|42.7|3593700
3569|10/4/2000|40.7|42.4|40.7|41.88|4873200
3570|10/3/2000|40.55|40.55|40.55|40.55|0
3571|10/2/2000|39.87|41.0|39.87|40.55|2530700
3572|9/29/2000|40.5|40.6|39.75|40.1|2025800
3573|9/28/2000|40.54|40.54|39.55|40.47|2197500
3574|9/27/2000|40.31|40.5|39.94|40.1|2169600
3575|9/26/2000|40.45|40.95|40.05|40.5|2061800
3576|9/25/2000|41.08|41.15|39.9|40.5|2672700
3577|9/22/2000|39.0|41.0|38.75|40.64|4874400
3578|9/21/2000|40.35|40.35|38.5|39.58|5271100
3579|9/20/2000|41.39|41.39|40.06|40.2|2744700
3580|9/19/2000|40.5|41.35|40.5|41.25|5153600
3581|9/18/2000|41.49|41.49|40.52|40.86|2802500
3582|9/15/2000|41.7|41.7|40.93|41.69|11956300
3583|9/14/2000|41.29|42.15|41.2|41.5|3752600
3584|9/13/2000|41.49|41.49|41.49|41.49|0
3585|9/12/2000|42.19|42.2|40.98|41.49|4579000
3586|9/11/2000|42.09|42.35|41.6|42.03|1914900
3587|9/8/2000|42.84|42.84|41.17|41.87|5619100
3588|9/7/2000|43.9|43.9|42.16|42.6|3723400
3589|9/6/2000|43.8|44.29|43.1|43.83|3145600
3590|9/5/2000|42.7|43.9|42.55|43.77|4090600
3591|9/4/2000|42.3|42.95|42.19|42.75|2621500
3592|9/1/2000|42.29|42.4|41.85|42.11|3043200
3593|8/31/2000|42.5|42.8|41.75|41.74|3105600
3594|8/30/2000|42.7|42.96|42.11|42.25|2836500
3595|8/29/2000|43.0|43.0|42.22|42.6|2655200
3596|8/28/2000|42.25|43.14|42.2|42.83|3027200
3597|8/25/2000|42.19|42.5|41.7|42.15|3093900
3598|8/24/2000|42.25|42.42|41.94|41.98|2650600
3599|8/23/2000|42.75|42.75|41.75|42.18|2835500
3600|8/22/2000|42.15|42.9|41.9|42.49|3965300
3601|8/21/2000|41.7|42.0|41.4|41.82|2428000
3602|8/18/2000|41.53|41.9|41.23|41.6|2868600
3603|8/17/2000|41.91|42.19|40.98|41.4|4110200
3604|8/16/2000|42.1|42.8|41.79|41.88|3195000
3605|8/15/2000|42.47|42.51|41.71|42.3|2281400
3606|8/14/2000|42.3|42.5|41.9|42.24|2215300
3607|8/11/2000|42.3|42.54|41.64|41.87|3167400
3608|8/10/2000|41.65|42.29|41.57|42.05|3692800
3609|8/9/2000|42.65|42.89|40.95|41.91|10978000
3610|8/8/2000|44.11|44.45|41.9|42.3|14515600
3611|8/7/2000|45.11|45.75|44.55|45.05|2341400
3612|8/4/2000|44.89|45.28|44.06|44.85|2348100
3613|8/3/2000|44.42|44.97|44.0|44.76|2372600
3614|8/2/2000|44.79|45.1|43.75|44.25|1492800
3615|8/1/2000|45.0|45.1|44.1|44.7|2218600
3616|7/31/2000|44.69|45.25|43.8|44.25|2185100
3617|7/28/2000|44.05|44.85|43.82|44.44|1949600
3618|7/27/2000|44.7|44.95|44.13|44.35|1874000
3619|7/26/2000|45.05|45.5|44.22|44.94|1869500
3620|7/25/2000|44.63|45.0|44.12|44.7|1571900
3621|7/24/2000|44.05|44.93|44.0|44.75|1869500
3622|7/21/2000|44.0|44.63|43.71|43.9|2582800
3623|7/20/2000|43.4|44.15|43.4|44.0|2174800
3624|7/19/2000|44.2|44.2|42.82|43.5|3228500
3625|7/18/2000|43.8|44.2|43.34|44.25|1324300
3626|7/17/2000|44.04|44.4|43.43|43.89|2322400
3627|7/14/2000|44.6|44.75|43.5|43.65|3500100
3628|7/13/2000|43.55|43.55|43.55|43.55|0
3629|7/12/2000|42.6|44.62|42.4|43.55|5892800
3630|7/11/2000|42.95|43.09|42.15|41.99|2722100
3631|7/10/2000|42.5|43.13|42.08|42.05|1804300
3632|7/7/2000|42.21|42.21|42.21|42.21|0
3633|7/6/2000|43.2|43.2|42.41|42.21|2815900
3634|7/5/2000|43.81|43.95|42.56|42.9|2829900
3635|7/4/2000|43.15|43.82|43.15|43.4|1754700
3636|7/3/2000|42.44|43.3|41.8|42.9|2540500
3637|6/30/2000|42.0|42.65|41.53|42.32|3351300
3638|6/29/2000|41.95|42.18|41.26|41.56|2675100
3639|6/28/2000|41.3|42.19|40.91|42.13|3269600
3640|6/27/2000|40.67|41.62|40.6|41.0|3403800
3641|6/26/2000|40.0|41.1|39.81|40.5|3508400
3642|6/23/2000|39.5|40.26|39.47|39.3|2680300
3643|6/22/2000|40.3|40.3|39.4|39.98|1999900
3644|6/21/2000|41.2|41.65|40.0|40.0|2872500
3645|6/20/2000|42.0|42.0|40.6|41.07|2646300
3646|6/19/2000|40.29|42.0|40.15|42.0|4066200
3647|6/16/2000|41.8|42.06|40.32|36.0|24992100
3648|6/15/2000|42.8|43.0|40.81|41.78|6106800
3649|6/14/2000|44.25|44.3|42.09|42.89|5035800
3650|6/13/2000|44.7|44.89|43.56|44.24|2930900
3651|6/12/2000|45.4|45.5|44.62|44.77|350400
3652|6/9/2000|45.0|45.45|43.71|45.0|2481300
3653|6/8/2000|45.9|45.9|44.15|44.85|2943200
3654|6/7/2000|44.87|45.95|44.13|45.7|3912000
3655|6/6/2000|47.16|47.16|44.02|44.5|5064900
3656|6/5/2000|46.79|47.19|46.31|46.67|2048800
3657|6/2/2000|44.68|47.0|43.51|46.06|3997700
3658|6/1/2000|43.85|44.55|42.5|44.2|1952800
3659|5/31/2000|45.25|45.3|42.21|43.85|5661200
3660|5/30/2000|45.5|45.75|44.81|45.26|1612000
3661|5/29/2000|45.4|45.99|45.1|45.45|814700
3662|5/26/2000|45.51|46.25|45.0|45.0|2747900
3663|5/25/2000|47.6|47.6|45.7|46.0|2159900
3664|5/24/2000|46.9|47.89|46.9|47.12|2216700
3665|5/23/2000|47.75|47.76|46.55|47.45|1929200
3666|5/22/2000|47.21|47.5|46.27|47.18|2773900
3667|5/19/2000|48.0|48.6|47.31|47.5|4170100
3668|5/18/2000|48.05|48.73|47.95|48.45|1585800
3669|5/17/2000|49.39|49.39|48.02|48.2|1622100
3670|5/16/2000|48.6|49.38|47.87|49.03|2630900
3671|5/15/2000|48.76|49.48|47.8|47.93|1785100
3672|5/12/2000|49.0|49.59|48.3|49.03|1373200
3673|5/11/2000|48.25|49.54|47.62|49.01|1944100
3674|5/10/2000|49.5|50.08|48.51|48.9|2054000
3675|5/9/2000|49.0|49.0|49.0|49.0|0
3676|5/8/2000|48.86|49.4|47.9|49.0|2717200
3677|5/5/2000|49.35|49.75|46.9|48.85|3895600
3678|5/4/2000|47.12|48.77|46.89|48.5|2737700
3679|5/3/2000|47.5|48.31|47.05|47.55|2065800
3680|5/2/2000|49.0|49.0|47.3|47.65|2208600
3681|5/1/2000|48.09|48.09|48.09|48.09|0
3682|4/28/2000|48.0|48.25|46.7|48.09|3866900
3683|4/27/2000|48.9|49.6|47.45|49.0|6787700
3684|4/26/2000|48.45|49.4|48.0|48.8|3547300
3685|4/25/2000|46.1|48.15|46.1|47.75|4449500
3686|4/24/2000|46.01|46.01|46.01|46.01|0
3687|4/21/2000|46.01|46.01|46.01|46.01|0
3688|4/20/2000|45.51|46.75|45.5|46.01|4574700
3689|4/19/2000|47.6|47.66|45.3|45.5|3176400
3690|4/18/2000|48.16|48.65|46.4|47.31|3483500
3691|4/17/2000|47.0|48.6|46.4|48.35|4182000
3692|4/14/2000|48.95|49.95|47.78|48.64|2972700
3693|4/13/2000|48.91|49.79|48.8|49.7|2870900
3694|4/12/2000|48.1|49.5|48.0|49.29|2976500
3695|4/11/2000|47.29|48.23|47.23|47.66|3144200
3696|4/10/2000|47.5|47.96|47.0|47.15|2418500
3697|4/7/2000|48.0|48.04|47.08|47.5|3147800
3698|4/6/2000|49.25|49.69|47.71|48.0|3292900
3699|4/5/2000|50.0|50.68|47.9|49.45|5299600
3700|4/4/2000|49.0|50.82|48.95|50.68|3148300
3701|4/3/2000|49.5|49.65|48.5|48.8|3454400
3702|3/31/2000|49.4|49.89|49.1|49.55|2586800
3703|3/30/2000|49.5|49.75|48.78|49.32|2380500
3704|3/29/2000|48.6|49.7|48.1|49.7|4214400
3705|3/28/2000|49.05|49.81|48.9|49.0|4383000
3706|3/27/2000|49.99|50.09|48.9|49.25|3680900
3707|3/24/2000|49.88|50.2|49.22|49.8|4569200
3708|3/23/2000|49.2|49.7|48.3|49.1|4485000
3709|3/22/2000|49.0|50.55|49.0|49.15|6519600
3710|3/21/2000|49.0|49.5|47.85|48.7|5705900
3711|3/20/2000|49.91|50.36|48.85|49.4|5332800
3712|3/17/2000|49.5|50.0|48.29|50.0|50860500
3713|3/16/2000|48.2|49.0|47.9|48.89|4706900
3714|3/15/2000|47.02|48.82|46.65|47.4|3916400
3715|3/14/2000|46.7|48.43|46.5|47.85|5693400
3716|3/13/2000|46.0|47.4|45.62|46.65|3576200
3717|3/10/2000|45.4|46.7|45.26|46.2|2546600
3718|3/9/2000|45.85|46.45|45.3|45.79|3569400
3719|3/8/2000|45.95|46.08|45.01|45.65|3783500
3720|3/7/2000|46.0|46.24|44.33|44.8|3693800
3721|3/6/2000|45.8|46.46|44.9|46.25|3349700
3722|3/3/2000|46.6|46.8|44.98|45.41|2600100
3723|3/2/2000|46.25|46.9|44.78|46.9|3471200
3724|3/1/2000|47.2|48.39|44.75|46.2|5935100
3725|2/29/2000|47.5|48.45|45.95|47.9|3165100
3726|2/28/2000|44.6|47.55|43.95|46.9|3393000
3727|2/25/2000|46.0|46.0|44.6|45.16|2533500
3728|2/24/2000|47.65|47.65|45.1|45.9|2818000
3729|2/23/2000|46.55|48.2|46.55|47.14|3523500
3730|2/22/2000|46.21|46.8|45.52|46.5|3450000
3731|2/21/2000|46.6|47.1|45.8|47.0|2155500
3732|2/18/2000|46.99|48.09|46.71|47.4|5644000
3733|2/17/2000|44.39|46.89|44.1|46.5|5374400
3734|2/16/2000|42.0|43.99|41.82|43.99|4771700
3735|2/15/2000|43.45|43.65|40.99|40.99|3644300
3736|2/14/2000|43.75|44.95|42.6|43.2|2983300
3737|2/11/2000|44.0|45.45|43.05|44.13|5987800
3738|2/10/2000|42.8|44.0|42.1|44.0|3617800
3739|2/9/2000|43.5|45.4|42.92|43.1|4573700
3740|2/8/2000|42.15|43.28|41.75|43.05|4316300
3741|2/7/2000|42.8|42.9|41.22|41.75|3709400
3742|2/4/2000|43.87|44.47|42.31|43.07|3334600
3743|2/3/2000|44.99|46.19|43.41|43.65|5097100
3744|2/2/2000|42.99|45.0|42.26|45.0|4979400
3745|2/1/2000|44.77|44.77|41.81|42.02|5474200
3746|1/31/2000|44.9|44.9|43.51|44.05|3176400
3747|1/28/2000|44.85|45.97|43.93|45.25|2828300
3748|1/27/2000|44.02|44.99|43.32|44.55|4552100
3749|1/26/2000|45.8|46.17|43.5|44.02|4562200
3750|1/25/2000|46.75|46.8|45.25|45.25|3323200
3751|1/24/2000|48.1|48.35|46.81|47.18|1889000
3752|1/21/2000|48.8|49.15|47.5|48.05|3534900
3753|1/20/2000|49.9|50.0|48.83|49.4|2205100
3754|1/19/2000|47.65|49.97|47.62|49.84|4004400
3755|1/18/2000|47.93|48.48|47.4|47.95|2739100
3756|1/17/2000|47.6|48.63|47.6|47.87|2656800
3757|1/14/2000|47.89|48.48|47.4|47.5|2784500
3758|1/13/2000|47.85|48.6|46.9|47.5|2482900
3759|1/12/2000|47.75|48.4|47.26|48.0|2351400
3760|1/11/2000|50.05|50.05|47.75|47.99|4773000
3761|1/10/2000|51.1|51.24|49.6|50.22|2576000
3762|1/7/2000|48.55|50.35|47.8|50.0|4621200
3763|1/6/2000|46.78|48.35|46.28|48.03|3306100
3764|1/5/2000|46.94|47.5|45.92|46.75|4809900
3765|1/4/2000|49.8|49.8|47.72|47.85|4489500
3766|1/3/2000|52.7|53.2|49.6|49.75|3137300
