Date,Open,High,Low,Close,Volume,Adj Close
2009-01-02,308.60,321.82,305.50,321.32,3610500,321.32
2008-12-31,304.20,311.00,302.61,307.65,2886800,307.65
2008-12-30,300.80,306.81,298.71,303.11,3843500,303.11
2008-12-29,300.22,301.38,291.58,297.42,3701900,297.42
2008-12-26,304.07,305.26,298.31,300.36,1959100,300.36
2008-12-24,301.48,306.34,298.38,302.95,1921500,302.95
2008-12-23,300.43,303.31,296.67,298.02,3777700,298.02
2008-12-22,308.56,309.50,290.63,297.11,3917600,297.11
2008-12-19,310.99,317.79,309.00,310.17,5612600,310.17
2008-12-18,316.70,320.35,309.11,310.28,4763500,310.28
2008-12-17,318.64,322.13,312.42,315.24,5789700,315.24
2008-12-16,314.52,329.50,311.27,325.28,7059600,325.28
2008-12-15,314.01,318.49,305.11,310.67,6737900,310.67
2008-12-12,295.71,316.47,294.00,315.76,5722100,315.76
2008-12-11,304.17,312.88,297.80,300.22,6179200,300.22
2008-12-10,309.24,314.90,304.51,308.82,5237000,308.82
2008-12-09,297.69,318.00,297.01,305.97,6889900,305.97
2008-12-08,289.99,309.44,282.00,302.11,8144300,302.11
2008-12-05,271.02,284.24,264.02,283.99,6521200,283.99
2008-12-04,276.53,283.49,268.77,274.34,4886600,274.34
2008-12-03,269.85,281.36,265.34,279.43,5904800,279.43
2008-12-02,269.73,277.78,262.58,275.11,5839700,275.11
2008-12-01,286.68,287.38,265.98,265.99,5711200,265.99
2008-11-28,290.58,296.45,288.28,292.96,2565500,292.96
2008-11-26,280.28,295.46,276.20,292.09,6356600,292.09
2008-11-25,268.68,286.66,267.32,282.05,10771200,282.05
2008-11-24,269.26,269.95,249.01,257.44,10054700,257.44
2008-11-21,262.51,269.37,247.30,262.43,10244500,262.43
2008-11-20,274.89,282.94,259.04,259.56,9779400,259.56
2008-11-19,295.39,300.19,278.58,280.18,7834600,280.18
2008-11-18,301.57,303.73,285.35,297.42,8346100,297.42
2008-11-17,303.00,310.16,297.95,300.12,7543800,300.12
2008-11-14,303.25,324.99,302.56,310.02,9517100,310.02
2008-11-13,291.77,313.00,280.00,312.08,13234700,312.08
2008-11-12,302.05,312.49,287.76,291.00,10051100,291.00
2008-11-11,308.69,316.30,300.52,311.46,10146600,311.46
2008-11-10,328.00,329.44,309.47,318.78,8080100,318.78
2008-11-07,333.12,341.15,325.33,331.14,4681300,331.14
2008-11-06,339.97,344.42,325.81,331.22,8574800,331.22
2008-11-05,362.15,368.88,341.31,342.24,6946500,342.24
2008-11-04,353.44,372.36,345.50,366.94,7349900,366.94
2008-11-03,357.58,362.99,341.43,346.49,5954500,346.49
2008-10-31,356.16,371.96,354.27,359.36,7423300,359.36
2008-10-30,368.46,372.00,358.37,359.69,7988900,359.69
2008-10-29,365.79,371.00,352.37,358.00,9756600,358.00
2008-10-28,339.05,369.31,328.51,368.75,8105400,368.75
2008-10-27,334.81,343.00,325.60,329.49,6200700,329.49
2008-10-24,326.47,350.47,324.74,339.29,7359000,339.29
2008-10-23,353.65,358.00,337.99,352.32,6478900,352.32
2008-10-22,356.99,369.69,344.00,355.67,6560000,355.67
2008-10-21,372.39,383.78,362.00,362.75,5782000,362.75
2008-10-20,379.75,380.98,359.59,379.32,6753400,379.32
2008-10-17,378.96,386.00,363.55,372.54,14249200,372.54
2008-10-16,332.76,356.50,309.44,353.02,16239700,353.02
2008-10-15,354.65,359.00,338.83,339.17,6721400,339.17
2008-10-14,393.53,394.50,357.00,362.71,7784800,362.71
2008-10-13,355.79,381.95,345.75,381.02,8905500,381.02
2008-10-10,313.16,341.89,310.30,332.00,10597800,332.00
2008-10-09,344.52,348.57,321.67,328.98,8075000,328.98
2008-10-08,330.16,358.99,326.11,338.11,11826400,338.11
2008-10-07,373.33,374.98,345.37,346.01,11054400,346.01
2008-10-06,373.98,375.99,357.16,371.21,11220600,371.21
2008-10-03,397.35,412.50,383.07,386.91,7992900,386.91
2008-10-02,409.79,409.98,386.00,390.49,5984900,390.49
2008-10-01,411.15,416.98,403.10,411.72,6234800,411.72
2008-09-30,395.98,425.08,392.32,400.52,3086300,400.52
2008-09-29,419.51,423.51,380.71,381.00,10762900,381.00
2008-09-26,428.00,437.16,421.03,431.04,5292500,431.04
2008-09-25,438.84,450.00,435.98,439.60,5020300,439.60
2008-09-24,430.34,445.00,430.11,435.11,4242000,435.11
2008-09-23,433.25,440.79,425.72,429.27,5204200,429.27
2008-09-22,454.13,454.13,429.00,430.14,4407300,430.14
2008-09-19,461.00,462.07,443.28,449.15,10006000,449.15
2008-09-18,422.64,439.18,410.50,439.08,8589400,439.08
2008-09-17,438.48,439.14,413.44,414.49,9126900,414.49
2008-09-16,425.96,449.28,425.49,442.93,6990700,442.93
2008-09-15,424.00,441.97,423.71,433.86,6567400,433.86
2008-09-12,430.21,441.99,429.00,437.66,6028000,437.66
2008-09-11,408.35,435.09,406.38,433.75,6471400,433.75
2008-09-10,424.47,424.48,409.68,414.16,6226800,414.16
2008-09-09,423.17,432.38,415.00,418.66,7229600,418.66
2008-09-08,452.02,452.94,417.55,419.95,9017900,419.95
2008-09-05,445.49,452.46,440.08,444.25,4534300,444.25
2008-09-04,460.00,463.24,449.40,450.26,4848500,450.26
2008-09-03,468.73,474.29,459.58,464.41,4314600,464.41
2008-09-02,476.77,482.18,461.42,465.25,6111500,465.25
2008-08-29,469.75,471.01,462.33,463.29,3848200,463.29
2008-08-28,472.49,476.45,470.33,473.78,3029700,473.78
2008-08-27,473.73,474.83,464.84,468.58,4387100,468.58
2008-08-26,483.46,483.46,470.59,474.16,3308200,474.16
2008-08-25,486.11,497.00,481.50,483.01,2014300,483.01
2008-08-22,491.50,494.88,489.48,490.59,2297200,490.59
2008-08-21,482.92,489.90,479.27,486.53,3514100,486.53
2008-08-20,494.72,496.69,482.57,485.00,3982100,485.00
2008-08-19,490.43,498.28,486.63,490.50,3046500,490.50
2008-08-18,509.84,510.00,495.51,498.30,3333900,498.30
2008-08-15,506.99,510.66,505.50,510.15,3545700,510.15
2008-08-14,497.70,507.61,496.29,505.49,2918600,505.49
2008-08-13,501.60,503.54,493.88,500.03,3625500,500.03
2008-08-12,502.00,506.13,498.00,502.61,2755700,502.61
2008-08-11,492.47,508.88,491.78,500.84,4239300,500.84
2008-08-08,480.15,495.75,475.69,495.01,3739300,495.01
2008-08-07,482.00,484.00,476.41,479.12,2773800,479.12
2008-08-06,478.37,489.77,472.51,486.34,3375800,486.34
2008-08-05,467.59,480.08,466.33,479.85,3584500,479.85
2008-08-04,468.12,473.01,461.90,463.00,2487000,463.00
2008-08-01,472.51,473.22,462.50,467.86,3007900,467.86
2008-07-31,474.56,480.89,471.44,473.75,2865100,473.75
2008-07-30,485.50,486.02,472.81,482.70,3490700,482.70
2008-07-29,479.30,487.26,478.00,483.11,2802800,483.11
2008-07-28,492.09,492.09,475.13,477.12,3160000,477.12
2008-07-25,486.49,493.13,481.50,491.98,3183500,491.98
2008-07-24,496.70,496.87,475.62,475.62,3540900,475.62
2008-07-23,481.61,497.23,478.10,489.22,4894100,489.22
2008-07-22,466.72,480.25,465.60,477.11,4691500,477.11
2008-07-21,480.88,484.09,465.70,468.80,5901500,468.80
2008-07-18,498.35,498.98,478.19,481.32,11292400,481.32
2008-07-17,534.16,537.05,524.50,533.44,8787400,533.44
2008-07-16,514.04,536.50,510.60,535.60,4742200,535.60
2008-07-15,516.28,527.50,501.10,516.09,6071000,516.09
2008-07-14,539.00,540.06,515.45,521.62,4424800,521.62
2008-07-11,536.50,539.50,519.43,533.80,4981400,533.80
2008-07-10,545.00,549.50,530.72,540.57,4331700,540.57
2008-07-09,550.76,555.68,540.73,541.55,4154000,541.55
2008-07-08,545.99,555.19,540.00,554.53,4932400,554.53
2008-07-07,542.30,549.00,535.60,543.91,4255200,543.91
2008-07-03,530.88,539.23,527.50,537.00,2400500,537.00
2008-07-02,536.51,540.38,526.06,527.04,4223000,527.04
2008-07-01,519.58,536.72,517.00,534.73,4959900,534.73
2008-06-30,532.47,538.00,523.06,526.42,3765300,526.42
2008-06-27,527.68,530.00,515.09,528.07,5447500,528.07
2008-06-26,544.10,544.93,528.26,528.82,5659500,528.82
2008-06-25,544.97,557.80,543.67,551.00,4122200,551.00
2008-06-24,545.14,551.19,535.10,542.30,4672600,542.30
2008-06-23,545.36,553.15,542.02,545.21,3635900,545.21
2008-06-20,556.98,556.98,544.51,546.43,5983100,546.43
2008-06-19,555.35,563.78,550.81,560.20,5683100,560.20
2008-06-18,564.51,568.99,559.16,562.38,3381200,562.38
2008-06-17,576.35,578.07,568.38,569.46,3462900,569.46
2008-06-16,566.50,579.10,566.50,572.81,3542800,572.81
2008-06-13,561.49,575.70,561.34,571.51,6184400,571.51
2008-06-12,548.76,558.00,546.88,552.95,5491600,552.95
2008-06-11,556.24,557.34,544.46,545.20,3812900,545.20
2008-06-10,549.56,558.82,546.78,554.17,3657400,554.17
2008-06-09,568.06,570.00,545.40,557.87,5288300,557.87
2008-06-06,579.75,580.72,567.00,567.00,4734500,567.00
2008-06-05,577.08,588.04,576.21,586.30,3916700,586.30
2008-06-04,565.33,578.00,564.55,572.22,3363200,572.22
2008-06-03,576.50,580.50,560.61,567.30,4305300,567.30
2008-06-02,582.50,583.89,571.27,575.00,3674200,575.00
2008-05-30,583.47,589.92,581.30,585.80,3225200,585.80
2008-05-29,574.79,585.88,573.20,583.00,4845000,583.00
2008-05-28,567.94,571.49,561.10,568.24,4050400,568.24
2008-05-27,544.96,562.60,543.85,560.90,3865500,560.90
2008-05-23,546.96,553.00,537.81,544.62,4431500,544.62
2008-05-22,551.95,554.21,540.25,549.46,5076300,549.46
2008-05-21,578.52,581.41,547.89,549.99,6468100,549.99
2008-05-20,574.63,582.48,572.91,578.60,3313600,578.60
2008-05-19,578.55,588.88,573.52,577.52,5604500,577.52
2008-05-16,581.43,584.68,578.32,580.07,4274100,580.07
2008-05-15,579.00,582.95,575.61,581.00,4342700,581.00
2008-05-14,586.49,591.19,575.25,576.30,4375800,576.30
2008-05-13,586.23,587.95,578.55,583.00,5163500,583.00
2008-05-12,574.75,586.75,568.91,584.94,4863900,584.94
2008-05-09,579.00,585.00,571.30,573.20,4484900,573.20
2008-05-08,586.20,589.30,578.91,583.01,5122900,583.01
2008-05-07,590.27,599.49,576.43,579.00,6613000,579.00
2008-05-06,591.00,592.00,583.00,586.36,4629300,586.36
2008-05-05,598.86,599.00,587.13,594.90,6281000,594.90
2008-05-02,598.49,602.45,579.30,581.29,6998800,581.29
2008-05-01,578.31,594.93,576.97,593.08,6602800,593.08
2008-04-30,562.21,584.86,558.47,574.29,7903000,574.29
2008-04-29,550.83,563.40,550.01,558.47,4346000,558.47
2008-04-28,545.88,556.81,539.00,552.12,4008600,552.12
2008-04-25,549.02,553.00,542.73,544.06,4164400,544.06
2008-04-24,551.29,554.49,540.02,543.04,4135100,543.04
2008-04-23,557.94,559.31,540.95,546.49,4921500,546.49
2008-04-22,537.57,560.83,537.56,555.00,7938500,555.00
2008-04-21,539.39,542.59,530.29,537.79,7439700,537.79
2008-04-18,535.21,547.70,524.77,539.41,18235600,539.41
2008-04-17,455.63,459.37,446.52,449.54,13353000,449.54
2008-04-16,444.40,458.28,441.00,455.03,7630700,455.03
2008-04-15,458.13,459.72,443.72,446.84,4577600,446.84
2008-04-14,457.16,457.45,450.15,451.66,3842600,451.66
2008-04-11,464.07,467.26,455.01,457.45,4169700,457.45
2008-04-10,464.96,473.86,461.85,469.08,5072400,469.08
2008-04-09,469.13,472.00,457.54,464.19,6048100,464.19
2008-04-08,473.04,474.14,462.01,467.81,4547000,467.81
2008-04-07,477.03,485.44,473.53,476.82,5943500,476.82
2008-04-04,457.01,477.83,456.20,471.09,5897200,471.09
2008-04-03,461.73,463.29,448.13,455.12,6778400,455.12
2008-04-02,469.90,475.74,460.39,465.70,5999000,465.70
2008-04-01,447.74,466.50,446.87,465.71,6093100,465.71
2008-03-31,435.64,442.69,432.01,440.47,4446400,440.47
2008-03-28,447.46,453.57,434.31,438.08,4376200,438.08
2008-03-27,446.00,448.61,440.49,444.08,5832200,444.08
2008-03-26,452.59,462.87,449.29,458.19,5225700,458.19
2008-03-25,457.46,457.47,446.00,450.78,5831600,450.78
2008-03-24,438.43,465.78,437.72,460.56,6763500,460.56
2008-03-20,427.32,435.70,417.50,433.55,9913400,433.55
2008-03-19,441.11,447.50,431.67,432.00,6179000,432.00
2008-03-18,428.98,440.84,425.53,439.16,7237200,439.16
2008-03-17,427.99,433.71,412.11,419.87,7888200,419.87
2008-03-14,442.98,449.34,430.62,437.92,6574400,437.92
2008-03-13,432.67,446.98,428.78,443.01,7726600,443.01
2008-03-12,440.01,447.88,438.07,440.18,6651900,440.18
2008-03-11,425.26,440.15,424.65,439.84,8826900,439.84
2008-03-10,428.83,431.00,413.04,413.62,7987600,413.62
2008-03-07,428.88,440.00,426.24,433.35,8071800,433.35
2008-03-06,447.69,453.30,431.18,432.70,7470100,432.70
2008-03-05,445.25,454.17,444.00,447.70,7436600,447.70
2008-03-04,450.95,453.36,435.78,444.60,13621700,444.60
2008-03-03,471.51,472.72,450.11,457.02,7554500,457.02
2008-02-29,471.87,479.74,464.65,471.18,9425400,471.18
2008-02-28,470.50,479.09,467.36,475.39,6586900,475.39
2008-02-27,460.13,475.49,459.64,472.86,10121900,472.86
2008-02-26,461.20,466.47,446.85,464.19,23287300,464.19
2008-02-25,505.95,506.50,485.74,486.44,8372800,486.44
2008-02-22,502.06,509.00,497.55,507.80,5515900,507.80
2008-02-21,512.85,513.21,499.50,502.86,5677800,502.86
2008-02-20,503.51,511.01,498.82,509.00,6662200,509.00
2008-02-19,534.94,535.06,506.50,508.95,6350400,508.95
2008-02-15,528.31,532.66,524.33,529.64,5240100,529.64
2008-02-14,538.35,541.04,531.00,532.25,6476700,532.25
2008-02-13,522.50,534.99,518.69,534.62,6624700,534.62
2008-02-12,523.39,530.60,513.03,518.09,6662300,518.09
2008-02-11,520.52,523.71,513.40,521.16,5826000,521.16
2008-02-08,509.41,517.73,508.70,516.69,6828900,516.69
2008-02-07,496.86,514.19,494.76,504.95,7928900,504.95
2008-02-06,511.14,511.17,497.93,501.71,7636400,501.71
2008-02-05,489.43,509.00,488.52,506.80,11203300,506.80
2008-02-04,509.07,512.78,492.55,495.43,13157100,495.43
2008-02-01,528.67,536.67,510.00,515.90,17600500,515.90
2008-01-31,539.01,573.00,534.29,564.30,14871300,564.30
2008-01-30,549.19,560.43,543.51,548.27,7939600,548.27
2008-01-29,560.47,561.33,540.67,550.52,6283000,550.52
2008-01-28,570.97,572.24,548.60,555.98,5816700,555.98
2008-01-25,591.81,595.00,566.18,566.40,6966000,566.40
2008-01-24,558.80,579.69,554.14,574.49,9400900,574.49
2008-01-23,560.71,568.00,519.00,548.62,16965700,548.62
2008-01-22,562.03,597.50,561.20,584.35,9501500,584.35
2008-01-18,608.36,609.99,598.45,600.25,8539600,600.25
2008-01-17,620.76,625.74,598.01,600.79,8216800,600.79
2008-01-16,628.97,639.99,601.93,615.95,10560000,615.95
2008-01-15,645.90,649.05,635.38,637.65,5568200,637.65
2008-01-14,651.14,657.40,645.25,653.82,4447500,653.82
2008-01-11,642.70,649.47,630.11,638.25,4977000,638.25
2008-01-10,645.01,657.20,640.11,646.73,6334200,646.73
2008-01-09,630.04,653.34,622.51,653.20,6739700,653.20
2008-01-08,653.00,659.96,631.00,631.68,5339100,631.68
2008-01-07,653.94,662.28,637.35,649.25,6403400,649.25
2008-01-04,679.69,680.96,655.00,657.00,5359800,657.00
2008-01-03,685.26,686.85,676.52,685.33,3252500,685.33
2008-01-02,692.87,697.37,677.73,685.19,4306900,685.19
2007-12-31,698.57,702.49,690.58,691.48,2376200,691.48
2007-12-28,704.93,707.95,696.54,702.53,2562700,702.53
2007-12-27,707.07,716.00,700.74,700.74,2942500,700.74
2007-12-26,698.99,713.22,698.21,710.84,2530000,710.84
2007-12-24,694.99,700.73,693.06,700.73,1628400,700.73
2007-12-21,697.88,699.26,693.24,696.69,5382000,696.69
2007-12-20,685.83,691.00,680.61,689.69,4422200,689.69
2007-12-19,674.21,679.50,669.00,677.37,4421100,677.37
2007-12-18,674.16,676.71,652.50,673.35,7166700,673.35
2007-12-17,688.00,695.42,663.67,669.23,5486000,669.23
2007-12-14,687.51,699.70,687.26,689.96,3673500,689.96
2007-12-13,696.31,697.62,681.21,694.05,5040800,694.05
2007-12-12,714.00,714.32,688.50,699.35,6159100,699.35
2007-12-11,719.94,720.99,698.78,699.20,6139100,699.20
2007-12-10,715.99,724.80,714.00,718.42,3856200,718.42
2007-12-07,714.99,718.00,710.50,714.87,3852100,714.87
2007-12-06,697.80,716.56,697.01,715.26,4909000,715.26
2007-12-05,692.73,698.93,687.50,698.51,4209600,698.51
2007-12-04,678.31,692.00,677.12,684.16,4231800,684.16
2007-12-03,691.01,695.00,681.14,681.53,4325100,681.53
2007-11-30,711.00,711.06,682.11,693.00,7895500,693.00
2007-11-29,690.75,702.79,687.77,697.00,6208000,697.00
2007-11-28,682.11,694.30,672.14,692.26,7916500,692.26
2007-11-27,674.80,676.43,650.26,673.57,8904500,673.57
2007-11-26,680.20,693.40,665.00,666.00,6790100,666.00
2007-11-23,670.00,678.28,668.11,676.70,2738700,676.70
2007-11-21,643.77,669.97,642.08,660.52,7013500,660.52
2007-11-20,636.48,659.10,632.87,648.54,9840600,648.54
2007-11-19,629.59,636.77,618.50,625.85,5527400,625.85
2007-11-16,633.94,635.49,616.02,633.63,9042800,633.63
2007-11-15,638.57,647.50,624.00,629.65,6967700,629.65
2007-11-14,673.28,675.49,636.27,641.68,8094700,641.68
2007-11-13,644.99,660.92,632.07,660.55,8426100,660.55
2007-11-12,657.74,669.93,626.21,632.07,10227300,632.07
2007-11-09,675.78,681.88,661.21,663.97,11388100,663.97
2007-11-08,734.60,734.89,677.18,693.84,16512200,693.84
2007-11-07,741.13,747.24,723.14,732.94,8252900,732.94
2007-11-06,737.56,741.79,725.00,741.79,8436300,741.79
2007-11-05,706.99,730.23,706.07,725.65,8883700,725.65
2007-11-02,710.51,713.58,697.34,711.25,5841500,711.25
2007-11-01,702.79,713.72,701.78,703.21,6527200,703.21
2007-10-31,700.69,707.00,696.04,707.00,6876800,707.00
2007-10-30,677.51,699.91,677.51,694.77,6900600,694.77
2007-10-29,677.77,680.00,672.09,679.23,3066300,679.23
2007-10-26,674.03,676.54,668.06,674.60,3353900,674.60
2007-10-25,678.68,678.97,663.55,668.51,5795500,668.51
2007-10-24,672.71,677.47,659.56,675.82,7404200,675.82
2007-10-23,661.25,677.60,660.00,675.77,6793700,675.77
2007-10-22,638.67,655.00,636.28,650.75,6664400,650.75
2007-10-19,654.56,658.49,643.23,644.71,15789000,644.71
2007-10-18,635.41,641.37,628.50,639.62,12289200,639.62
2007-10-17,630.45,634.00,621.59,633.48,6030500,633.48
2007-10-16,618.49,625.92,611.99,616.00,6025300,616.00
2007-10-15,638.47,639.86,615.55,620.11,6943800,620.11
2007-10-12,623.98,638.40,618.24,637.39,6823700,637.39
2007-10-11,633.64,641.41,609.00,622.00,11799000,622.00
2007-10-10,621.36,625.68,616.80,625.39,5385600,625.39
2007-10-09,615.11,623.78,608.39,615.18,8767800,615.18
2007-10-08,595.00,610.26,593.95,609.62,5028000,609.62
2007-10-05,587.11,596.00,587.01,594.05,5068700,594.05
2007-10-04,585.09,585.09,577.06,579.03,2986700,579.03
2007-10-03,586.25,588.99,580.36,584.02,3879500,584.02
2007-10-02,583.38,596.81,580.01,584.39,7067500,584.39
2007-10-01,569.97,584.35,569.61,582.55,4711300,582.55
2007-09-28,567.00,569.55,564.12,567.27,2639500,567.27
2007-09-27,571.73,571.74,565.78,567.50,2056300,567.50
2007-09-26,570.40,571.79,563.81,568.16,3346100,568.16
2007-09-25,564.00,569.56,562.86,569.00,2730600,569.00
2007-09-24,561.00,571.46,560.00,568.02,5297000,568.02
2007-09-21,556.34,560.79,552.83,560.10,8011700,560.10
2007-09-20,547.00,556.80,546.03,552.83,5525000,552.83
2007-09-19,539.27,549.45,538.86,546.85,5526900,546.85
2007-09-18,526.52,537.25,524.27,535.27,4215700,535.27
2007-09-17,526.53,529.28,524.07,525.30,2197500,525.30
2007-09-14,523.20,530.27,522.22,528.75,2764900,528.75
2007-09-13,524.06,527.21,523.22,524.78,1891100,524.78
2007-09-12,520.53,527.98,519.00,522.65,2986000,522.65
2007-09-11,516.99,521.65,515.73,521.33,2703600,521.33
2007-09-10,521.28,522.07,510.88,514.48,3225800,514.48
2007-09-07,517.86,521.24,516.80,519.35,3663600,519.35
2007-09-06,529.36,529.83,518.24,523.52,3625900,523.52
2007-09-05,523.40,529.48,522.25,527.80,3312900,527.80
2007-09-04,515.02,528.00,514.62,525.15,3693700,525.15
2007-08-31,513.10,516.50,511.47,515.25,2977600,515.25
2007-08-30,512.36,515.40,510.58,511.40,2651700,511.40
2007-08-29,507.84,513.30,507.23,512.88,2549300,512.88
2007-08-28,511.53,514.98,505.79,506.40,3273900,506.40
2007-08-27,514.43,517.45,511.40,513.26,2325100,513.26
2007-08-24,512.61,515.55,508.50,515.00,2472700,515.00
2007-08-23,516.00,516.13,507.00,512.19,3076700,512.19
2007-08-22,509.96,516.25,509.25,512.75,3252700,512.75
2007-08-21,498.94,508.16,497.77,506.61,3610600,506.61
2007-08-20,502.46,502.56,496.00,497.92,2697300,497.92
2007-08-17,497.44,501.00,491.65,500.04,5479400,500.04
2007-08-16,492.02,496.43,480.46,491.52,8645600,491.52
2007-08-15,509.00,511.69,496.71,497.55,5409500,497.55
2007-08-14,515.72,517.40,508.00,508.60,3633700,508.60
2007-08-13,519.54,519.75,513.03,515.50,3179300,515.50
2007-08-10,510.18,518.72,505.63,515.75,5875200,515.75
2007-08-09,520.80,526.82,514.63,514.73,4846500,514.73
2007-08-08,519.34,525.78,517.09,525.78,4068800,525.78
2007-08-07,509.75,519.88,509.04,516.02,4264300,516.02
2007-08-06,503.00,510.15,502.50,510.00,3651500,510.00
2007-08-03,510.05,513.20,503.00,503.00,3176200,503.00
2007-08-02,513.72,514.99,509.00,511.01,3154900,511.01
2007-08-01,510.50,516.51,508.14,512.94,4421500,512.94
2007-07-31,520.23,520.44,510.00,510.00,4270500,510.00
2007-07-30,512.92,519.34,510.50,516.11,3963300,516.11
2007-07-27,508.53,516.62,505.50,511.89,5509100,511.89
2007-07-26,508.74,512.59,498.88,508.00,6883400,508.00
2007-07-25,516.98,517.02,505.56,509.76,5545000,509.76
2007-07-24,509.30,518.69,507.11,514.00,5572100,514.00
2007-07-23,519.01,520.00,512.15,512.51,6356700,512.51
2007-07-20,511.90,523.18,509.50,520.12,17772300,520.12
2007-07-19,553.46,553.52,542.24,548.59,11127200,548.59
2007-07-18,553.89,554.50,543.81,549.50,6080000,549.50
2007-07-17,555.04,557.73,552.38,555.00,4328600,555.00
2007-07-16,550.30,558.58,549.31,552.99,6599500,552.99
2007-07-13,547.91,552.67,547.25,552.16,5237100,552.16
2007-07-12,545.86,547.32,540.22,545.33,3441600,545.33
2007-07-11,543.61,546.50,540.01,544.47,3309300,544.47
2007-07-10,543.79,547.00,541.65,543.34,3856000,543.34
2007-07-09,543.00,548.74,540.26,542.56,3729800,542.56
2007-07-06,541.25,543.87,538.73,539.40,2747000,539.40
2007-07-05,535.56,544.40,532.15,541.63,4942900,541.63
2007-07-03,531.06,534.40,527.50,534.34,1871800,534.34
2007-07-02,525.49,531.85,524.20,530.38,3487600,530.38
2007-06-29,526.02,527.40,519.46,522.70,3880600,522.70
2007-06-28,524.88,529.50,523.80,525.01,4168400,525.01
2007-06-27,525.00,527.99,519.56,526.29,6123100,526.29
2007-06-26,532.73,533.20,526.24,530.26,5689500,530.26
2007-06-25,528.98,534.99,523.38,527.42,7925000,527.42
2007-06-22,516.42,524.99,516.10,524.98,7203700,524.98
2007-06-21,510.98,515.29,506.28,514.11,4409700,514.11
2007-06-20,516.96,518.75,509.06,509.97,4338200,509.97
2007-06-19,514.01,517.25,511.54,514.31,4355300,514.31
2007-06-18,506.18,516.00,504.24,515.20,4835900,515.20
2007-06-15,508.19,509.00,501.23,505.89,6174100,505.89
2007-06-14,505.38,505.88,501.70,502.84,4621200,502.84
2007-06-13,507.09,508.54,498.69,505.24,7034000,505.24
2007-06-12,508.71,511.67,503.17,504.77,6419500,504.77
2007-06-11,514.02,518.25,510.00,511.34,4647700,511.34
2007-06-08,516.20,519.64,509.46,515.49,6358200,515.49
2007-06-07,519.75,526.50,512.51,515.06,10630500,515.06
2007-06-06,516.75,520.78,515.26,518.25,7886700,518.25
2007-06-05,509.75,519.00,506.61,518.84,10447100,518.84
2007-06-04,497.91,510.51,497.59,507.07,7101000,507.07
2007-06-01,501.00,505.02,497.93,500.40,4799000,500.40
2007-05-31,500.56,508.78,497.06,497.91,8924300,497.91
2007-05-30,484.50,498.84,483.00,498.60,7245800,498.60
2007-05-29,485.00,491.80,484.00,487.11,5218000,487.11
2007-05-25,479.70,484.95,477.27,483.52,5348500,483.52
2007-05-24,475.15,479.20,471.50,474.33,4173600,474.33
2007-05-23,480.82,483.41,473.75,473.97,5060200,473.97
2007-05-22,473.00,479.01,473.00,475.86,3839000,475.86
2007-05-21,469.53,479.20,466.72,470.60,6159300,470.60
2007-05-18,472.03,472.70,469.75,470.32,3695900,470.32
2007-05-17,472.46,475.22,470.81,470.96,4660600,470.96
2007-05-16,462.00,473.14,459.02,472.61,6554200,472.61
2007-05-15,461.96,462.54,457.41,458.00,4119000,458.00
2007-05-14,465.48,467.51,460.00,461.78,3872700,461.78
2007-05-11,461.83,467.00,461.00,466.74,2944100,466.74
2007-05-10,467.04,469.49,461.02,461.47,3686300,461.47
2007-05-09,466.15,471.73,463.88,469.25,3889900,469.25
2007-05-08,466.13,468.17,464.73,466.81,2905100,466.81
2007-05-07,472.14,472.82,466.47,467.27,3020100,467.27
2007-05-04,470.12,474.84,465.88,471.12,3950000,471.12
2007-05-03,466.22,474.07,465.29,473.23,3594200,473.23
2007-05-02,468.65,471.08,465.73,465.78,3062700,465.78
2007-05-01,472.19,472.81,464.17,469.00,3658200,469.00
2007-04-30,479.15,481.35,471.38,471.38,3641200,471.38
2007-04-27,480.07,482.40,478.33,479.01,2925700,479.01
2007-04-26,478.10,484.45,477.11,481.18,4124900,481.18
2007-04-25,480.00,481.37,476.11,477.99,3966800,477.99
2007-04-24,478.61,479.98,475.55,477.53,3694700,477.53
2007-04-23,480.10,485.00,478.26,479.08,5674600,479.08
2007-04-20,490.52,492.50,482.02,482.48,12161500,482.48
2007-04-19,474.50,481.95,469.59,471.65,11009600,471.65
2007-04-18,471.26,479.90,469.53,476.01,5670500,476.01
2007-04-17,473.80,476.39,471.60,472.80,3210100,472.80
2007-04-16,468.46,476.99,468.15,474.27,5077900,474.27
2007-04-13,468.45,468.77,463.36,466.29,2794800,466.29
2007-04-12,464.00,468.00,462.24,467.39,2707900,467.39
2007-04-11,466.06,469.40,462.61,464.53,3812000,464.53
2007-04-10,467.09,470.79,465.16,466.50,2979300,466.50
2007-04-09,472.98,473.00,465.59,468.21,3062100,468.21
2007-04-05,471.30,472.09,469.62,471.51,2715800,471.51
2007-04-04,472.14,473.00,469.58,471.02,3778800,471.02
2007-04-03,464.05,474.25,464.00,472.60,6501800,472.60
2007-04-02,457.76,458.53,452.12,458.53,3448500,458.53
2007-03-30,462.10,463.40,456.14,458.16,3380200,458.16
2007-03-29,464.55,466.00,455.00,460.92,3988500,460.92
2007-03-28,461.87,465.44,460.15,461.88,4591600,461.88
2007-03-27,463.55,465.23,460.34,463.62,3741200,463.62
2007-03-26,460.55,465.00,455.62,465.00,4710300,465.00
2007-03-23,461.45,463.39,457.08,461.83,4111300,461.83
2007-03-22,455.61,462.17,452.53,462.04,5680700,462.04
2007-03-21,445.30,456.57,445.21,456.55,5798300,456.55
2007-03-20,445.79,447.60,443.60,445.28,3421500,445.28
2007-03-19,443.25,448.50,440.63,447.23,5197700,447.23
2007-03-16,445.65,446.70,439.89,440.85,5659100,440.85
2007-03-15,447.86,449.82,443.94,446.19,3944200,446.19
2007-03-14,443.23,448.66,439.00,448.00,8016900,448.00
2007-03-13,450.11,451.93,442.83,443.03,6377300,443.03
2007-03-12,452.57,455.25,451.11,454.75,3465400,454.75
2007-03-09,458.00,458.40,450.10,452.96,4977700,452.96
2007-03-08,459.22,465.50,454.10,454.72,5362800,454.72
2007-03-07,462.69,463.14,454.29,455.64,6534100,455.64
2007-03-06,447.47,459.00,447.38,457.55,7533700,457.55
2007-03-05,437.02,445.50,437.00,440.95,6355100,440.95
2007-03-02,445.11,448.70,438.68,438.68,6583600,438.68
2007-03-01,442.67,452.42,440.00,448.23,8685200,448.23
2007-02-28,450.41,453.67,443.04,449.45,8032300,449.45
2007-02-27,455.00,459.80,447.17,448.77,9312800,448.77
2007-02-26,472.83,475.25,463.75,464.93,3969900,464.93
2007-02-23,475.75,476.95,467.80,470.62,3882600,470.62
2007-02-22,478.69,484.24,474.39,475.85,5743900,475.85
2007-02-21,469.84,478.68,467.74,475.86,5640600,475.86
2007-02-20,468.47,472.75,464.71,472.10,4067600,472.10
2007-02-16,462.80,470.15,462.06,469.94,6177000,469.94
2007-02-15,466.00,466.13,460.72,461.47,4042400,461.47
2007-02-14,460.00,469.13,459.22,465.93,5698800,465.93
2007-02-13,459.15,462.78,457.26,459.10,4062600,459.10
2007-02-12,460.68,462.39,455.02,458.29,5754500,458.29
2007-02-09,471.65,472.68,461.50,461.89,4858600,461.89
2007-02-08,468.05,473.75,465.15,471.03,4076700,471.03
2007-02-07,473.82,474.35,468.78,470.01,4119800,470.01
2007-02-06,468.10,473.30,467.26,471.48,5321900,471.48
2007-02-05,477.50,478.00,466.19,467.16,7206900,467.16
2007-02-02,482.61,485.00,477.81,481.50,6286500,481.50
2007-02-01,506.00,506.01,481.53,481.75,15658700,481.75
2007-01-31,496.49,505.00,495.51,501.50,12206100,501.50
2007-01-30,494.00,498.00,491.22,494.32,4180500,494.32
2007-01-29,498.00,498.75,490.50,492.47,4775700,492.47
2007-01-26,490.93,497.90,487.03,495.84,5496500,495.84
2007-01-25,501.00,504.50,485.66,488.09,6368500,488.09
2007-01-24,484.45,499.54,483.29,499.07,6059300,499.07
2007-01-23,480.79,484.75,477.29,479.05,4665500,479.05
2007-01-22,492.50,492.65,478.50,480.84,5404300,480.84
2007-01-19,487.98,490.76,486.74,489.75,4978300,489.75
2007-01-18,494.52,496.48,487.43,487.83,5932000,487.83
2007-01-17,503.39,507.77,494.38,497.28,6699100,497.28
2007-01-16,507.55,513.00,503.30,504.28,7568900,504.28
2007-01-12,501.99,505.00,500.00,505.00,4473700,505.00
2007-01-11,497.20,501.75,496.18,499.72,7208200,499.72
2007-01-10,484.43,493.55,482.04,489.46,5968500,489.46
2007-01-09,485.45,488.25,481.20,485.50,5381400,485.50
2007-01-08,487.69,489.87,482.20,483.58,4754400,483.58
2007-01-05,482.50,487.50,478.11,487.19,6872100,487.19
2007-01-04,469.00,483.95,468.35,483.26,7887600,483.26
2007-01-03,466.00,476.66,461.11,467.59,7706500,467.59
2006-12-29,462.10,464.47,459.86,460.48,2559200,460.48
2006-12-28,467.12,468.58,462.25,462.56,3116200,462.56
2006-12-27,460.00,468.08,459.10,468.03,4231500,468.03
2006-12-26,456.52,459.47,454.59,457.53,2074300,457.53
2006-12-22,457.50,458.64,452.73,455.58,3988300,455.58
2006-12-21,464.18,465.25,452.34,456.20,6953300,456.20
2006-12-20,470.00,471.50,462.33,462.90,4367800,462.90
2006-12-19,461.72,469.31,458.50,468.63,6587000,468.63
2006-12-18,482.51,482.74,460.72,462.80,8016600,462.80
2006-12-15,482.64,484.11,479.84,480.30,5190800,480.30
2006-12-14,480.25,483.75,477.26,482.12,4748900,482.12
2006-12-13,484.69,485.50,477.02,478.99,4662100,478.99
2006-12-12,483.85,486.36,480.28,481.78,4181000,481.78
2006-12-11,484.92,488.90,483.80,483.93,3263400,483.93
2006-12-08,481.94,488.60,480.00,484.11,3974900,484.11
2006-12-07,490.23,491.80,482.42,482.64,4664300,482.64
2006-12-06,486.96,492.40,484.52,488.71,4450300,488.71
2006-12-05,487.40,489.44,484.89,487.00,4103000,487.00
2006-12-04,483.00,487.43,479.35,484.85,4899900,484.85
2006-12-01,485.98,488.39,478.50,480.80,5631400,480.80
2006-11-30,484.19,490.40,481.55,484.81,5577500,484.81
2006-11-29,494.24,494.74,482.25,484.65,6315300,484.65
2006-11-28,481.13,489.86,477.03,489.50,7797600,489.50
2006-11-27,501.37,501.78,484.75,484.75,7324700,484.75
2006-11-24,504.50,507.50,504.00,505.00,1732700,505.00
2006-11-22,510.97,513.00,505.78,508.01,4500700,508.01
2006-11-21,496.54,510.00,495.83,509.65,8427500,509.65
2006-11-20,498.40,498.40,492.65,495.05,5124500,495.05
2006-11-17,493.25,499.66,493.00,498.79,5511000,498.79
2006-11-16,495.00,497.68,492.56,495.90,5092600,495.90
2006-11-15,493.43,499.85,491.93,491.93,8370700,491.93
2006-11-14,480.70,489.95,480.50,489.30,7223400,489.30
2006-11-13,474.90,481.17,474.14,481.03,4341900,481.03
2006-11-10,473.78,474.72,470.29,473.55,2796700,473.55
2006-11-09,476.50,479.49,471.86,472.63,4879200,472.63
2006-11-08,470.35,481.74,468.60,475.00,7965000,475.00
2006-11-07,476.95,479.02,471.77,472.57,4897100,472.57
2006-11-06,473.77,479.66,472.33,476.95,4991500,476.95
2006-11-03,472.23,473.75,465.06,471.80,4907700,471.80
2006-11-02,467.50,473.73,466.38,469.91,5236700,469.91
2006-11-01,478.76,479.13,465.26,467.50,5426300,467.50
2006-10-31,478.06,482.16,473.84,476.39,6285400,476.39
2006-10-30,474.82,480.46,470.01,476.57,6563100,476.57
2006-10-27,483.90,485.24,472.49,475.20,6604000,475.20
2006-10-26,487.68,491.96,484.20,485.10,7031700,485.10
2006-10-25,477.49,488.50,475.11,486.60,9187500,486.60
2006-10-24,476.28,477.86,471.41,473.31,8660200,473.31
2006-10-23,462.28,484.64,460.37,480.78,15104500,480.78
2006-10-20,458.99,460.10,453.59,459.67,11647900,459.67
2006-10-19,420.23,429.50,419.57,426.06,11503500,426.06
2006-10-18,422.99,424.75,417.50,419.31,6017300,419.31
2006-10-17,420.30,423.75,416.70,420.64,5211000,420.64
2006-10-16,427.70,429.20,421.34,421.75,4319400,421.75
2006-10-13,427.76,429.50,425.56,427.30,3622500,427.30
2006-10-12,428.56,429.68,424.00,427.44,4844000,427.44
2006-10-11,425.02,429.91,423.76,426.50,5635400,426.50
2006-10-10,431.56,437.85,422.39,426.65,9788600,426.65
2006-10-09,424.80,431.95,423.42,429.00,7583300,429.00
2006-10-06,410.22,421.91,409.75,420.50,7336500,420.50
2006-10-05,414.70,418.24,410.86,411.81,5789800,411.81
2006-10-04,404.97,415.77,403.05,415.70,6661800,415.70
2006-10-03,401.29,406.46,398.19,404.04,5464700,404.04
2006-10-02,401.90,406.00,400.80,401.44,3651900,401.44
2006-09-29,405.13,405.62,401.41,401.90,3310900,401.90
2006-09-28,404.08,406.98,400.54,403.58,5107400,403.58
2006-09-27,406.30,411.22,402.37,402.92,5876700,402.92
2006-09-26,405.50,407.68,401.77,406.87,5289400,406.87
2006-09-25,405.58,409.45,402.50,403.98,5737300,403.98
2006-09-22,404.98,407.45,401.36,403.78,4649600,403.78
2006-09-21,400.30,408.45,399.86,406.85,10692100,406.85
2006-09-20,407.10,407.39,394.62,397.00,9147800,397.00
2006-09-19,415.46,415.49,392.74,403.81,14292900,403.81
2006-09-18,410.00,418.69,409.47,414.69,7106700,414.69
2006-09-15,407.48,410.05,406.74,409.88,7838200,409.88
2006-09-14,404.30,406.28,401.93,403.98,5366100,403.98
2006-09-13,395.15,406.76,395.10,406.57,9768200,406.57
2006-09-12,385.00,392.73,384.88,391.90,5442200,391.90
2006-09-11,378.26,384.69,377.77,384.09,4529200,384.09
2006-09-08,376.72,380.79,376.72,377.85,3083400,377.85
2006-09-07,379.39,381.75,377.40,378.49,3842000,378.49
2006-09-06,382.10,383.19,379.66,380.14,3724100,380.14
2006-09-05,379.87,385.40,377.44,384.36,4074300,384.36
2006-09-01,380.99,381.28,377.19,378.60,2672900,378.60
2006-08-31,381.49,382.15,378.20,378.53,2959900,378.53
2006-08-30,379.21,384.65,378.51,380.75,4044400,380.75
2006-08-29,380.78,382.32,377.20,378.95,4460000,378.95
2006-08-28,375.61,380.95,375.00,380.95,4164000,380.95
2006-08-25,373.08,375.32,372.50,373.26,2466700,373.26
2006-08-24,374.44,376.40,372.26,373.73,3482500,373.73
2006-08-23,377.64,378.27,372.66,373.43,3642300,373.43
2006-08-22,377.73,379.26,374.84,378.29,4164100,378.29
2006-08-21,378.10,379.00,375.22,377.30,4023300,377.30
2006-08-18,386.31,387.09,380.75,383.36,4952200,383.36
2006-08-17,386.39,390.00,383.92,385.80,5080200,385.80
2006-08-16,383.48,388.45,382.12,387.72,5853200,387.72
2006-08-15,374.11,381.67,372.60,380.97,6698200,380.97
2006-08-14,371.50,375.13,368.67,369.43,4968300,369.43
2006-08-11,374.40,375.28,368.00,368.50,3766500,368.50
2006-08-10,373.88,377.67,372.46,374.20,4261900,374.20
2006-08-09,382.80,384.68,376.36,376.94,4311000,376.94
2006-08-08,382.82,384.50,379.09,381.00,5743200,381.00
2006-08-07,371.50,379.73,371.15,377.95,3946900,377.95
2006-08-04,379.56,380.68,371.75,373.85,5095200,373.85
2006-08-03,364.98,377.91,363.36,375.39,6327000,375.39
2006-08-02,375.60,377.17,365.20,367.23,7097800,367.23
2006-08-01,385.11,385.77,375.51,375.51,5463200,375.51
2006-07-31,388.00,389.17,383.31,386.60,4595300,386.60
2006-07-28,382.00,389.56,381.73,388.12,4083600,388.12
2006-07-27,387.37,387.49,377.95,382.40,5641100,382.40
2006-07-26,388.20,391.91,383.00,385.50,5531900,385.50
2006-07-25,385.02,391.31,383.80,389.36,5761100,389.36
2006-07-24,392.82,393.89,381.21,390.90,8086100,390.90
2006-07-21,386.14,391.75,377.69,390.11,11754600,390.11
2006-07-20,404.28,404.44,385.66,387.12,12538700,387.12
2006-07-19,395.01,401.14,394.66,399.00,8518500,399.00
2006-07-18,409.75,410.57,397.74,403.05,8536800,403.05
2006-07-17,404.63,411.00,403.72,407.89,5811900,407.89
2006-07-14,410.33,411.49,398.61,403.50,7552100,403.50
2006-07-13,414.00,418.34,406.83,408.83,6924500,408.83
2006-07-12,422.09,422.74,416.73,417.25,4906700,417.25
2006-07-11,418.51,425.05,413.03,424.56,5971300,424.56
2006-07-10,423.44,425.23,416.38,418.20,4436400,418.20
2006-07-07,426.05,427.89,415.88,420.45,6041900,420.45
2006-07-06,423.38,425.38,421.98,423.19,3687100,423.19
2006-07-05,421.52,422.80,415.64,421.46,4985600,421.46
2006-07-03,420.04,423.77,419.45,423.20,2156700,423.20
2006-06-30,415.60,419.33,412.33,419.33,6258000,419.33
2006-06-29,407.99,418.20,405.82,417.81,6658200,417.81
2006-06-28,404.01,406.48,401.13,406.11,3710500,406.11
2006-06-27,405.71,408.00,401.01,402.32,4107100,402.32
2006-06-26,406.75,408.30,403.25,404.22,3551200,404.22
2006-06-23,402.76,409.75,400.74,404.86,5314800,404.86
2006-06-22,401.58,406.00,388.00,399.95,5911900,399.95
2006-06-21,391.06,404.00,389.75,402.13,8744400,402.13
2006-06-20,388.03,391.87,386.51,387.17,4039900,387.17
2006-06-19,390.85,394.80,386.98,388.14,7633100,388.14
2006-06-16,389.10,390.93,388.00,390.70,5304600,390.70
2006-06-15,386.62,392.25,383.00,391.00,6785700,391.00
2006-06-14,389.83,391.10,378.52,384.39,7772000,384.39
2006-06-13,380.90,387.00,378.12,386.52,7659100,386.52
2006-06-12,388.34,390.49,381.00,381.54,5019100,381.54
2006-06-09,392.19,395.43,385.35,386.57,6157500,386.57
2006-06-08,387.75,394.27,378.59,393.30,10359500,393.30
2006-06-07,393.24,394.86,386.50,386.51,8911300,386.51
2006-06-06,376.58,390.00,376.30,389.99,10259800,389.99
2006-06-05,376.18,381.45,374.15,374.44,5558500,374.44
2006-06-02,386.84,387.08,377.45,379.44,6386400,379.44
2006-06-01,373.54,382.99,371.60,382.62,6278000,382.62
2006-05-31,373.80,378.25,366.78,371.82,7981300,371.82
2006-05-30,378.28,381.00,371.45,371.94,4316000,371.94
2006-05-26,384.55,385.88,380.03,381.35,3667000,381.35
2006-05-25,379.08,383.00,372.31,382.99,8194600,382.99
2006-05-24,377.35,383.44,371.61,381.25,9553800,381.25
2006-05-23,374.21,383.88,373.56,375.58,8983000,375.58
2006-05-22,367.85,373.03,365.25,370.95,8604400,370.95
2006-05-19,373.28,374.50,360.57,370.02,11398200,370.02
2006-05-18,378.78,381.81,370.71,370.99,5835000,370.99
2006-05-17,370.61,379.84,370.22,374.50,10643800,374.50
2006-05-16,375.99,376.86,369.89,371.30,6491100,371.30
2006-05-15,375.93,380.15,368.25,376.20,8590100,376.20
2006-05-12,383.54,384.87,373.55,374.13,10087600,374.13
2006-05-11,403.42,404.71,384.98,387.00,8892800,387.00
2006-05-10,408.31,411.71,401.86,402.98,6187200,402.98
2006-05-09,395.70,409.00,393.75,408.80,9140600,408.80
2006-05-08,395.11,397.12,390.05,394.78,5118600,394.78
2006-05-05,397.60,400.68,391.78,394.30,6065000,394.30
2006-05-04,395.03,398.87,392.21,394.75,4652000,394.75
2006-05-03,396.35,401.50,390.88,394.17,8072200,394.17
2006-05-02,401.08,402.49,388.40,394.80,13104300,394.80
2006-05-01,418.47,419.44,398.55,398.90,10361200,398.90
2006-04-28,418.63,425.73,416.30,417.94,7421300,417.94
2006-04-27,422.91,426.91,419.39,420.03,8337900,420.03
2006-04-26,427.74,430.04,423.53,425.97,7277800,425.97
2006-04-25,439.63,441.04,426.00,427.16,9569000,427.16
2006-04-24,439.40,444.70,436.52,440.50,8836400,440.50
2006-04-21,448.90,450.72,436.17,437.10,22551300,437.10
2006-04-20,411.01,416.00,408.20,415.00,12271500,415.00
2006-04-19,412.57,413.64,406.73,410.50,6781700,410.50
2006-04-18,407.93,409.83,401.50,404.24,8137600,404.24
2006-04-17,403.45,412.50,400.84,406.82,8259500,406.82
2006-04-13,408.63,409.76,400.50,402.16,6552900,402.16
2006-04-12,409.00,411.33,405.19,408.95,6017000,408.95
2006-04-11,416.42,419.10,406.22,409.66,11107200,409.66
2006-04-10,407.08,417.17,405.25,416.38,9320100,416.38
2006-04-07,412.41,412.85,404.02,406.16,7025900,406.16
2006-04-06,406.49,413.89,405.43,411.18,8598500,411.18
2006-04-05,408.20,414.57,402.82,407.99,13410500,407.99
2006-04-04,389.90,404.90,388.14,404.34,15715700,404.34
2006-04-03,389.53,392.47,387.93,389.70,8122700,389.70
2006-03-31,388.74,391.87,384.03,390.00,36521400,390.00
2006-03-30,389.19,393.50,383.61,388.44,14711700,388.44
2006-03-29,379.94,399.00,379.51,394.98,19027500,394.98
2006-03-28,371.71,377.86,371.17,377.20,8945800,377.20
2006-03-27,367.09,371.71,365.00,369.69,7023700,369.69
2006-03-24,368.62,370.09,362.51,365.80,15180600,365.80
2006-03-23,342.35,345.75,340.20,341.89,7434700,341.89
2006-03-22,339.75,344.10,337.50,340.22,7596000,340.22
2006-03-21,350.01,351.66,339.08,339.92,9831100,339.92
2006-03-20,342.34,350.09,341.54,348.19,10407600,348.19
2006-03-17,338.80,341.78,334.93,339.79,8551700,339.79
2006-03-16,348.61,348.75,337.90,338.77,10016700,338.77
2006-03-15,350.77,352.30,340.53,344.50,12768800,344.50
2006-03-14,337.14,352.37,332.62,351.16,18450700,351.16
2006-03-13,340.93,346.10,335.45,337.06,13642400,337.06
2006-03-10,343.50,344.50,331.55,337.50,19325600,337.50
2006-03-09,355.39,358.53,341.50,343.00,13910400,343.00
2006-03-08,353.93,360.03,350.54,353.88,11745600,353.88
2006-03-07,365.02,368.45,358.15,364.45,10378800,364.45
2006-03-06,380.91,383.40,367.14,368.10,8939700,368.10
2006-03-03,384.30,387.24,375.76,378.18,11962000,378.18
2006-03-02,364.28,381.10,362.20,376.45,18330300,376.45
2006-03-01,368.56,369.45,361.30,364.80,12061200,364.80
2006-02-28,393.20,397.54,338.51,362.62,39437600,362.62
2006-02-27,381.27,391.70,380.28,390.38,10212200,390.38
2006-02-24,377.30,380.07,373.49,377.40,6484300,377.40
2006-02-23,365.61,381.24,365.39,378.07,12551600,378.07
2006-02-22,367.15,368.95,363.86,365.49,6476200,365.49
2006-02-21,366.44,373.54,365.11,366.59,8686000,366.59
2006-02-17,369.86,372.14,363.62,368.75,14320200,368.75
2006-02-16,345.67,367.00,344.49,366.46,21315500,366.46
2006-02-15,341.27,346.00,337.83,342.38,12947000,342.38
2006-02-14,345.33,351.69,342.40,343.32,14654000,343.32
2006-02-13,346.64,350.60,341.89,345.70,19717800,345.70
2006-02-10,361.95,364.50,353.14,362.61,15223500,362.61
2006-02-09,371.20,374.40,356.11,358.77,11912400,358.77
2006-02-08,368.48,370.69,354.67,369.08,20804100,369.08
2006-02-07,382.99,383.70,363.35,367.92,16630200,367.92
2006-02-06,385.31,389.90,379.56,385.10,8940400,385.10
2006-02-03,393.62,393.90,372.57,381.55,18281800,381.55
2006-02-02,403.82,406.50,395.98,396.04,11807700,396.04
2006-02-01,389.03,402.00,387.52,401.78,27122500,401.78
2006-01-31,430.57,439.60,423.97,432.66,22066000,432.66
2006-01-30,429.23,433.28,425.00,426.82,8588900,426.82
2006-01-27,435.00,438.22,428.98,433.49,8452200,433.49
2006-01-26,439.54,439.99,423.56,434.27,12926100,434.27
2006-01-25,451.26,454.23,429.22,433.00,18739800,433.00
2006-01-24,436.03,444.95,434.48,443.03,15464600,443.03
2006-01-23,407.38,428.39,405.73,427.50,22741400,427.50
2006-01-20,438.70,440.03,394.74,399.46,41116700,399.46
2006-01-19,451.17,453.49,433.00,436.45,14537300,436.45
2006-01-18,447.30,457.36,443.25,444.91,20485700,444.91
2006-01-17,463.06,469.90,462.53,467.11,8270300,467.11
2006-01-13,464.31,466.89,461.61,466.25,7656600,466.25
2006-01-12,473.72,474.99,461.50,463.63,10125300,463.63
2006-01-11,471.27,475.11,469.18,471.63,9007400,471.63
2006-01-10,464.42,470.25,462.04,469.76,9097100,469.76
2006-01-09,466.41,473.40,460.94,466.90,12791900,466.90
2006-01-06,456.87,470.50,453.24,465.66,17756900,465.66
2006-01-05,446.00,451.55,441.50,451.24,10808300,451.24
2006-01-04,443.90,448.96,439.75,445.24,15286400,445.24
2006-01-03,422.52,435.67,418.22,435.23,13121200,435.23
2005-12-30,417.27,418.21,413.74,414.86,7587100,414.86
2005-12-29,427.98,428.73,419.17,420.15,6945800,420.15
2005-12-28,424.34,427.78,421.26,426.69,7117900,426.69
2005-12-27,431.86,431.86,422.76,424.64,6702800,424.64
2005-12-23,432.15,432.50,428.78,430.93,4595100,430.93
2005-12-22,431.77,432.86,425.93,432.04,7546600,432.04
2005-12-21,433.55,436.86,420.71,426.33,11221900,426.33
2005-12-20,427.86,432.20,424.67,429.74,10084700,429.74
2005-12-19,432.20,446.21,420.11,424.60,21936800,424.60
2005-12-16,425.34,432.50,422.75,430.15,16330500,430.15
2005-12-15,419.11,423.14,416.50,422.55,6045800,422.55
2005-12-14,417.04,419.73,415.49,418.96,6630400,418.96
2005-12-13,412.50,418.00,411.64,417.49,8157000,417.49
2005-12-12,414.63,415.21,409.95,412.61,6950100,412.61
2005-12-09,415.00,415.78,408.56,409.20,7643400,409.20
2005-12-08,405.30,410.65,402.64,410.65,8910100,410.65
2005-12-07,406.16,406.70,399.01,404.22,11665900,404.22
2005-12-06,408.70,416.41,401.70,404.54,15114700,404.54
2005-12-05,417.00,417.50,404.28,405.85,10289400,405.85
2005-12-02,416.94,419.53,413.86,417.70,7543500,417.70
2005-12-01,409.20,415.44,408.29,414.09,9744900,414.09
2005-11-30,404.26,408.45,395.56,404.91,15596600,404.91
2005-11-29,424.46,426.40,402.14,403.54,21495800,403.54
2005-11-28,429.82,431.24,422.44,423.48,11008400,423.48
2005-11-25,425.78,428.75,425.30,428.62,4840100,428.62
2005-11-23,417.04,424.72,415.78,422.86,10085000,422.86
2005-11-22,408.65,417.31,406.23,416.47,9596000,416.47
2005-11-21,399.17,409.98,393.49,409.36,10335100,409.36
2005-11-18,403.49,404.50,399.85,400.21,7025700,400.21
2005-11-17,401.80,403.81,399.53,403.45,9212200,403.45
2005-11-16,396.20,398.85,394.11,398.15,8695200,398.15
2005-11-15,394.38,397.00,390.95,392.80,8624900,392.80
2005-11-14,392.12,398.22,391.53,396.97,7807900,396.97
2005-11-11,395.12,396.90,388.85,390.40,7063900,390.40
2005-11-10,378.36,391.35,377.43,391.10,9128700,391.10
2005-11-09,386.67,388.29,378.03,379.15,10466900,379.15
2005-11-08,394.25,395.59,388.58,389.90,7897500,389.90
2005-11-07,395.10,397.47,392.15,395.03,9591500,395.03
2005-11-04,389.98,391.79,385.45,390.43,8824900,390.43
2005-11-03,382.41,386.58,381.38,385.95,7448400,385.95
2005-11-02,381.70,385.00,377.17,379.68,10565400,379.68
2005-11-01,371.86,383.90,369.01,379.38,16356100,379.38
2005-10-31,360.24,374.75,359.51,372.14,14342900,372.14
2005-10-28,355.27,358.95,355.02,358.17,5903500,358.17
2005-10-27,356.60,357.09,351.68,353.06,5134400,353.06
2005-10-26,346.28,356.00,346.19,355.44,8907500,355.44
2005-10-25,345.78,347.40,342.86,346.91,6878300,346.91
2005-10-24,343.37,349.30,342.19,348.65,9431700,348.65
2005-10-21,345.80,346.43,333.00,339.90,22892400,339.90
2005-10-20,309.99,311.13,301.21,303.20,13911700,303.20
2005-10-19,304.00,309.87,303.96,308.70,7010700,308.70
2005-10-18,304.96,307.96,302.74,303.28,7077800,303.28
2005-10-17,297.50,305.20,294.56,305.00,7566700,305.00
2005-10-14,299.90,300.23,292.54,296.14,8519100,296.14
2005-10-13,302.00,302.00,290.68,297.44,10567700,297.44
2005-10-12,305.20,307.19,299.00,300.97,9306200,300.97
2005-10-11,310.61,312.65,304.86,306.10,8542600,306.10
2005-10-10,313.31,314.82,309.15,310.65,5572200,310.65
2005-10-07,314.79,316.67,310.54,312.99,6770300,312.99
2005-10-06,314.14,314.48,310.09,312.75,7993800,312.75
2005-10-05,312.69,314.90,308.00,310.71,8328400,310.71
2005-10-04,319.95,321.28,310.74,311.00,9144300,311.00
2005-10-03,313.63,320.11,312.79,318.68,9160300,318.68
2005-09-30,314.22,317.50,312.29,316.46,9151300,316.46
2005-09-29,306.68,310.72,306.08,309.62,5613800,309.62
2005-09-28,314.22,315.10,305.60,306.00,7997400,306.00
2005-09-27,314.95,318.41,313.38,313.94,6873100,313.94
2005-09-26,319.50,320.95,312.56,314.28,9894400,314.28
2005-09-23,313.00,317.21,312.59,315.36,8483800,315.36
2005-09-22,311.50,319.22,310.17,311.37,13006400,311.37
2005-09-21,308.41,313.76,305.96,311.90,10119700,311.90
2005-09-20,306.15,311.30,305.23,307.91,9351000,307.91
2005-09-19,301.00,306.00,300.71,303.79,5761900,303.79
2005-09-16,304.02,304.50,299.87,300.20,7579800,300.20
2005-09-15,299.52,306.75,297.91,302.62,15466200,302.62
2005-09-14,308.73,313.28,300.30,303.00,11275800,303.00
2005-09-13,309.00,315.53,306.17,311.68,10299900,311.68
2005-09-12,301.75,311.42,301.00,309.74,10386500,309.74
2005-09-09,297.28,299.10,296.56,299.09,4390500,299.09
2005-09-08,294.83,299.28,293.36,295.39,6613300,295.39
2005-09-07,285.89,295.50,285.28,294.87,7499500,294.87
2005-09-06,289.00,289.39,286.80,287.11,4212300,287.11
2005-09-02,286.51,289.99,286.44,288.45,3434500,288.45
2005-09-01,285.91,287.50,285.00,286.25,2742100,286.25
2005-08-31,288.23,288.50,284.36,286.00,5034000,286.00
2005-08-30,287.39,289.51,285.88,287.27,4792000,287.27
2005-08-29,282.24,289.12,282.24,288.45,5903000,288.45
2005-08-26,283.48,285.02,282.66,283.58,3755300,283.58
2005-08-25,282.55,284.00,279.97,282.59,4376600,282.59
2005-08-24,277.57,284.75,276.45,282.57,8593100,282.57
2005-08-23,276.16,279.74,274.12,279.58,5821700,279.58
2005-08-22,281.24,281.47,273.35,274.01,6813000,274.01
2005-08-19,280.99,281.45,279.62,280.00,5542900,280.00
2005-08-18,275.91,280.50,275.00,279.99,11872800,279.99
2005-08-17,285.51,286.57,284.00,285.10,3883300,285.10
2005-08-16,284.88,287.79,283.34,285.65,7109200,285.65
2005-08-15,289.80,292.77,283.77,284.00,8174700,284.00
2005-08-12,283.36,290.20,281.64,289.72,6585900,289.72
2005-08-11,285.89,286.58,280.62,284.05,7514900,284.05
2005-08-10,291.30,292.33,284.88,285.68,6879000,285.68
2005-08-09,291.96,292.68,288.51,291.57,5779300,291.57
2005-08-08,293.60,295.65,290.49,291.25,4481800,291.25
2005-08-05,297.50,298.51,291.31,292.35,5939700,292.35
2005-08-04,295.55,299.00,295.25,297.73,5236500,297.73
2005-08-03,298.00,299.72,295.60,297.30,5930600,297.30
2005-08-02,291.60,299.52,291.12,299.19,7290200,299.19
2005-08-01,288.12,292.50,288.10,291.61,5662400,291.61
2005-07-29,292.14,292.84,286.99,287.76,8363300,287.76
2005-07-28,297.41,297.41,293.28,293.50,5925600,293.50
2005-07-27,297.74,298.23,292.40,296.93,7217900,296.93
2005-07-26,295.01,298.00,292.09,296.09,9816900,296.09
2005-07-25,302.39,303.29,294.96,295.85,9658800,295.85
2005-07-22,306.37,309.25,296.33,302.40,23386800,302.40
2005-07-21,314.05,317.80,311.21,313.94,19789400,313.94
2005-07-20,305.57,312.61,301.80,312.00,14310400,312.00
2005-07-19,302.10,310.35,301.80,309.90,12621400,309.90
2005-07-18,300.00,301.90,297.75,299.54,6207800,299.54
2005-07-15,301.24,303.40,299.78,301.19,8438400,301.19
2005-07-14,305.34,306.75,300.07,300.89,10667700,300.89
2005-07-13,292.51,299.24,292.10,298.86,11437900,298.86
2005-07-12,293.39,294.40,290.93,291.78,5864900,291.78
2005-07-11,296.40,296.60,291.02,293.35,8390300,293.35
2005-07-08,296.25,297.50,294.05,296.23,7457600,296.23
2005-07-07,289.39,295.80,288.51,295.54,10672100,295.54
2005-07-06,297.30,297.60,291.38,291.52,8000300,291.52
2005-07-05,292.10,295.98,290.23,295.71,7494000,295.71
2005-07-01,295.04,296.24,289.22,291.25,9227600,291.25
2005-06-30,294.34,298.93,291.04,294.15,15094400,294.15
2005-06-29,302.50,304.38,292.15,292.72,18298700,292.72
2005-06-28,306.28,309.25,302.00,302.00,19036500,302.00
2005-06-27,298.90,304.47,293.86,304.10,17802900,304.10
2005-06-24,290.90,298.00,289.58,297.25,17771200,297.25
2005-06-23,288.00,294.81,286.50,289.71,14056400,289.71
2005-06-22,289.67,292.32,288.67,289.30,10474000,289.30
2005-06-21,288.07,290.30,284.97,287.84,15132300,287.84
2005-06-20,276.09,287.67,271.73,286.70,21024700,286.70
2005-06-17,279.00,280.30,275.90,280.30,10434400,280.30
2005-06-16,274.26,278.30,273.07,277.44,12462400,277.44
2005-06-15,275.00,277.30,267.43,274.80,20883100,274.80
2005-06-14,278.59,281.24,277.75,278.35,10091900,278.35
2005-06-13,279.82,284.19,276.52,282.75,12803200,282.75
2005-06-10,286.99,287.28,280.02,282.50,12696600,282.50
2005-06-09,284.72,288.50,280.56,286.31,16441100,286.31
2005-06-08,292.85,293.19,278.00,279.56,25700900,279.56
2005-06-07,297.10,299.59,290.30,293.12,24323000,293.12
2005-06-06,282.39,293.75,281.83,290.94,22525900,290.94
2005-06-03,286.79,289.30,277.41,280.26,18782300,280.26
2005-06-02,288.73,289.78,284.60,287.90,17974100,287.90
2005-06-01,283.20,292.89,282.02,288.00,35191700,288.00
2005-05-31,269.43,278.40,269.37,277.27,22236800,277.27
2005-05-27,260.46,266.05,259.25,266.00,12184100,266.00
2005-05-26,260.96,263.76,258.30,259.20,13546600,259.20
2005-05-25,252.73,260.98,250.63,260.81,18057900,260.81
2005-05-24,256.96,265.44,253.50,256.00,29043100,256.00
2005-05-23,243.16,258.10,242.71,255.45,21388300,255.45
2005-05-20,241.21,241.67,239.65,241.61,8163500,241.61
2005-05-19,240.34,241.17,238.27,239.18,9716500,239.18
2005-05-18,233.61,239.97,233.52,239.16,12312000,239.16
2005-05-17,230.56,233.45,230.20,233.13,7808900,233.13
2005-05-16,229.68,231.62,228.57,231.05,5681400,231.05
2005-05-13,229.18,231.09,227.32,229.24,7415500,229.24
2005-05-12,230.81,232.23,228.20,228.72,8948200,228.72
2005-05-11,228.97,231.98,227.93,231.29,11478800,231.29
2005-05-10,225.47,227.80,224.72,227.80,6345800,227.80
2005-05-09,228.00,228.50,225.43,226.02,5536800,226.02