Date,Open,High,Low,Close,Volume,Adj Close 2013-01-04,729.34,741.47,727.68,737.97,2763500,737.97 2013-01-03,724.93,731.93,720.72,723.67,2318200,723.67 2013-01-02,719.42,727.00,716.55,723.25,2541300,723.25 2012-12-31,700.00,710.57,696.00,707.38,1997400,707.38 2012-12-28,701.69,706.91,700.01,700.01,1402000,700.01 2012-12-27,707.14,708.84,698.61,706.29,1647400,706.29 2012-12-26,708.07,712.88,702.41,708.87,1182400,708.87 2012-12-24,714.51,715.18,707.47,709.50,840900,709.50 2012-12-21,713.97,718.82,710.52,715.63,3526000,715.63 2012-12-20,723.26,724.65,716.97,722.36,1657000,722.36 2012-12-19,720.71,723.00,716.68,720.11,1918600,720.11 2012-12-18,716.60,729.10,715.05,721.07,3004900,721.07 2012-12-17,705.50,721.92,704.02,720.78,3035400,720.78 2012-12-14,699.17,707.82,698.43,701.96,2130100,701.96 2012-12-13,715.92,716.47,699.55,702.70,3444900,702.70 2012-12-12,699.23,703.51,693.48,697.56,2426000,697.56 2012-12-11,690.00,701.92,687.72,696.88,2687600,696.88 2012-12-10,685.39,691.65,683.79,685.42,1366700,685.42 2012-12-07,695.00,696.88,682.42,684.21,1919300,684.21 2012-12-06,687.59,695.61,684.51,691.13,1462300,691.13 2012-12-05,692.15,694.50,682.33,687.82,1862400,687.82 2012-12-04,695.00,695.51,685.70,691.03,1991700,691.03 2012-12-03,702.24,705.89,694.11,695.25,2192500,695.25 2012-11-30,691.31,699.22,685.69,698.37,3163600,698.37 2012-11-29,687.78,693.90,682.00,691.89,2776500,691.89 2012-11-28,668.01,684.91,663.89,683.67,3042000,683.67 2012-11-27,660.17,675.00,658.00,670.71,2508700,670.71 2012-11-26,666.44,667.00,659.02,661.15,2204600,661.15 2012-11-23,669.97,670.00,666.10,667.97,922500,667.97 2012-11-21,668.99,669.80,660.40,665.87,2112200,665.87 2012-11-20,669.51,678.00,664.57,669.97,2088700,669.97 2012-11-19,655.70,668.92,655.53,668.21,2368200,668.21 2012-11-16,645.99,653.02,636.00,647.18,3438200,647.18 2012-11-15,650.00,660.00,643.90,647.26,1848900,647.26 2012-11-14,660.66,662.18,650.50,652.55,1668400,652.55 2012-11-13,663.00,667.60,658.23,659.05,1594200,659.05 2012-11-12,663.75,669.80,660.87,665.90,1405900,665.90 2012-11-09,654.65,668.34,650.30,663.03,3114100,663.03 2012-11-08,670.20,671.49,651.23,652.29,2597000,652.29 2012-11-07,675.00,678.23,666.49,667.12,2232300,667.12 2012-11-06,685.48,686.50,677.55,681.72,1582800,681.72 2012-11-05,684.50,686.86,675.56,682.96,1635900,682.96 2012-11-02,694.79,695.55,687.37,687.92,2324400,687.92 2012-11-01,679.50,690.90,678.72,687.59,2050100,687.59 2012-10-31,679.86,681.00,675.00,680.30,1537000,680.30 2012-10-26,676.50,683.03,671.20,675.15,1950800,675.15 2012-10-25,680.00,682.00,673.51,677.76,2401100,677.76 2012-10-24,686.80,687.00,675.27,677.30,2496500,677.30 2012-10-23,672.01,687.33,672.00,680.35,2916600,680.35 2012-10-22,681.01,684.63,669.70,678.67,4055600,678.67 2012-10-19,705.58,706.70,672.00,681.79,11482200,681.79 2012-10-18,755.54,759.42,676.00,695.00,12442400,695.00 2012-10-17,743.95,756.34,740.26,755.49,2292900,755.49 2012-10-16,740.13,746.99,736.46,744.70,2058200,744.70 2012-10-15,741.94,743.83,730.70,740.98,3019100,740.98 2012-10-12,751.85,754.87,744.10,744.75,2404200,744.75 2012-10-11,752.90,758.50,750.29,751.48,2383900,751.48 2012-10-10,741.86,747.53,738.29,744.56,2039900,744.56 2012-10-09,759.67,761.32,742.53,744.09,3003200,744.09 2012-10-08,761.00,763.58,754.15,757.84,1958600,757.84 2012-10-05,770.71,774.38,765.01,767.65,2735900,767.65 2012-10-04,762.75,769.89,759.40,768.05,2454200,768.05 2012-10-03,755.72,763.92,752.20,762.50,2208300,762.50 2012-10-02,765.20,765.99,750.27,756.99,2790200,756.99 2012-10-01,759.05,765.00,756.21,761.78,3168000,761.78 2012-09-28,754.15,759.30,751.15,754.50,2783500,754.50 2012-09-27,759.95,762.84,751.65,756.50,3931100,756.50 2012-09-26,749.85,761.24,741.00,753.46,5672900,753.46 2012-09-25,753.05,764.89,747.66,749.16,6058500,749.16 2012-09-24,731.00,750.04,730.25,749.38,3563800,749.38 2012-09-21,732.21,734.92,730.12,733.99,6359100,733.99 2012-09-20,724.47,731.38,721.22,728.12,2907400,728.12 2012-09-19,717.50,728.56,716.41,727.50,3098300,727.50 2012-09-18,707.78,718.66,706.78,718.28,2066800,718.28 2012-09-17,708.11,712.88,705.00,709.98,1508300,709.98 2012-09-14,709.60,713.00,707.01,709.68,2618500,709.68 2012-09-13,693.09,709.00,690.54,706.04,2659000,706.04 2012-09-12,689.41,694.91,680.88,690.88,2642300,690.88 2012-09-11,697.96,700.65,691.00,692.19,1873800,692.19 2012-09-10,709.76,712.81,698.39,700.77,2560000,700.77 2012-09-07,700.00,712.25,697.67,706.15,3233000,706.15 2012-09-06,685.96,699.89,684.73,699.40,3043500,699.40 2012-09-05,680.00,686.50,679.14,680.72,1708200,680.72 2012-09-04,684.55,685.00,673.50,681.04,1889600,681.04 2012-08-31,684.00,688.58,680.04,685.09,2127100,685.09 2012-08-30,684.24,687.39,680.18,681.68,1626900,681.68 2012-08-29,677.37,688.99,676.15,688.01,2990300,688.01 2012-08-28,665.00,677.62,664.74,677.25,2058600,677.25 2012-08-27,662.99,672.00,659.24,669.22,2613700,669.22 2012-08-24,675.60,680.45,674.08,678.63,1426600,678.63 2012-08-23,674.27,680.48,671.00,676.80,1784200,676.80 2012-08-22,667.38,680.60,666.70,677.18,1909200,677.18 2012-08-21,673.11,678.00,662.17,669.51,2222200,669.51 2012-08-20,675.50,678.87,672.66,675.54,1758100,675.54 2012-08-17,674.12,677.25,671.70,677.14,2177700,677.14 2012-08-16,667.51,674.64,667.08,672.87,1717700,672.87 2012-08-15,670.28,674.25,664.10,667.54,2410700,667.54 2012-08-14,659.25,672.85,659.00,668.66,3661700,668.66 2012-08-13,647.42,660.15,646.68,660.01,3267900,660.01 2012-08-10,638.59,642.24,636.13,642.00,1434600,642.00 2012-08-09,644.51,646.37,641.52,642.35,1070300,642.35 2012-08-08,639.05,645.87,638.50,642.23,1322200,642.23 2012-08-07,641.79,644.26,636.47,640.54,1981800,640.54 2012-08-06,639.61,649.38,639.22,642.82,1782400,642.82 2012-08-03,640.00,643.72,636.14,641.33,1897100,641.33 2012-08-02,625.51,638.03,623.41,628.75,1977700,628.75 2012-08-01,637.30,639.51,631.38,632.68,1844600,632.68 2012-07-31,628.26,636.50,628.22,632.97,1865600,632.97 2012-07-30,636.05,642.60,629.50,632.30,2186700,632.30 2012-07-27,618.89,635.00,617.50,634.96,3549700,634.96 2012-07-26,615.00,616.87,610.03,613.36,1685200,613.36 2012-07-25,608.32,613.38,605.37,607.99,1823000,607.99 2012-07-24,615.00,617.93,604.34,607.57,2009400,607.57 2012-07-23,600.48,618.35,598.25,615.51,3561700,615.51 2012-07-20,608.76,612.94,598.18,610.82,6463700,610.82 2012-07-19,586.14,598.48,586.00,593.06,4674700,593.06 2012-07-18,576.98,583.69,576.13,580.76,1548200,580.76 2012-07-17,578.43,580.67,568.40,576.73,1680100,576.73 2012-07-16,576.37,579.19,571.78,574.92,1462600,574.92 2012-07-13,572.15,579.15,568.55,576.52,1976000,576.52 2012-07-12,567.12,571.93,562.09,570.48,2309800,570.48 2012-07-11,576.30,577.85,564.94,571.19,3499300,571.19 2012-07-10,590.19,592.43,578.74,581.70,1923100,581.70 2012-07-09,584.95,588.60,581.25,586.01,1715100,586.01 2012-07-06,592.45,593.52,582.82,585.98,2161800,585.98 2012-07-05,588.76,600.06,588.54,595.92,2345900,595.92 2012-07-03,580.01,588.41,578.00,587.83,1189500,587.83 2012-07-02,581.82,583.00,576.50,580.47,1655500,580.47 2012-06-29,574.96,580.13,572.20,580.07,2519500,580.07 2012-06-28,565.90,566.23,557.21,564.31,1920900,564.31 2012-06-27,567.70,573.99,566.02,569.30,1692300,569.30 2012-06-26,562.76,566.60,559.48,564.68,1350200,564.68 2012-06-25,567.33,568.09,557.35,560.70,1581600,560.70 2012-06-22,568.00,571.48,565.82,571.48,2227900,571.48 2012-06-21,579.84,579.84,563.73,565.21,2011300,565.21 2012-06-20,579.81,580.00,573.51,577.51,2346700,577.51 2012-06-19,573.59,584.28,573.12,581.53,2076200,581.53 2012-06-18,562.62,574.21,559.25,570.85,2496900,570.85 2012-06-15,560.34,564.52,557.09,564.51,3001200,564.51 2012-06-14,561.30,565.07,556.52,559.05,2344900,559.05 2012-06-13,561.72,567.00,558.68,561.09,1954200,561.09 2012-06-12,569.77,570.30,558.58,565.10,3224200,565.10 2012-06-11,584.21,585.32,566.69,568.50,2661100,568.50 2012-06-08,575.85,581.00,574.58,580.45,1410400,580.45 2012-06-07,587.60,587.89,577.25,578.23,1758500,578.23 2012-06-06,576.48,581.97,573.61,580.57,2095800,580.57 2012-06-05,575.45,578.13,566.47,570.41,2339900,570.41 2012-06-04,570.22,580.49,570.01,578.59,2432700,578.59 2012-06-01,571.79,572.65,568.35,570.98,3057900,570.98 2012-05-31,588.72,590.00,579.00,580.86,2968300,580.86 2012-05-30,588.16,591.90,583.53,588.23,1906700,588.23 2012-05-29,595.81,599.13,588.32,594.34,2605700,594.34 2012-05-25,601.00,601.73,588.28,591.53,3581900,591.53 2012-05-24,609.16,611.92,598.87,603.66,1891300,603.66 2012-05-23,601.65,609.60,597.12,609.46,3178100,609.46 2012-05-22,613.44,613.81,596.00,600.80,3051900,600.80 2012-05-21,600.51,615.69,600.00,614.11,3075400,614.11 2012-05-18,625.10,632.42,596.70,600.40,5973500,600.40 2012-05-17,633.83,637.85,621.23,623.05,3353800,623.05 2012-05-16,617.96,630.10,615.94,628.93,4835100,628.93 2012-05-15,605.35,615.00,603.75,611.11,2102100,611.11 2012-05-14,600.78,608.50,600.58,604.00,1824400,604.00 2012-05-11,610.35,614.55,604.77,605.23,2099400,605.23 2012-05-10,612.96,616.19,610.23,613.66,1535900,613.66 2012-05-09,606.82,616.38,601.81,609.15,2328800,609.15 2012-05-08,605.53,616.90,600.70,612.79,2677300,612.79 2012-05-07,595.00,610.57,595.00,607.55,1994500,607.55 2012-05-04,605.92,607.89,596.81,596.97,2207400,596.97 2012-05-03,609.62,614.83,608.95,611.02,1868000,611.02 2012-05-02,601.20,608.11,600.61,607.26,1611500,607.26 2012-05-01,603.79,611.60,600.19,604.43,2002300,604.43 2012-04-30,612.99,616.08,600.61,604.85,2407300,604.85 2012-04-27,615.02,616.74,610.60,614.98,1636400,614.98 2012-04-26,610.91,618.00,609.70,615.47,2092500,615.47 2012-04-25,604.00,611.35,602.88,609.72,1821100,609.72 2012-04-24,598.24,606.63,597.32,601.27,1929100,601.27 2012-04-23,592.90,598.45,590.20,597.60,2197800,597.60 2012-04-20,604.25,608.85,595.83,596.06,3058400,596.06 2012-04-19,605.69,616.26,599.00,599.30,3294600,599.30 2012-04-18,608.05,612.80,602.81,607.45,2669500,607.45 2012-04-17,608.56,617.69,607.01,609.57,3023900,609.57 2012-04-16,623.00,623.81,601.66,606.07,5692100,606.07 2012-04-13,647.55,648.99,623.54,624.60,8159300,624.60 2012-04-12,642.35,653.14,640.26,651.01,5756600,651.01 2012-04-11,633.97,636.00,631.30,635.96,2199000,635.96 2012-04-10,633.52,634.50,624.55,626.86,2482000,626.86 2012-04-09,628.48,635.33,625.29,630.84,2182700,630.84 2012-04-05,632.24,636.43,628.57,632.32,2318700,632.32 2012-04-04,638.45,639.00,631.10,635.15,1627600,635.15 2012-04-03,645.41,647.95,638.64,642.62,2044900,642.62 2012-04-02,640.77,647.50,634.84,646.92,2284200,646.92 2012-03-30,651.75,653.49,641.00,641.24,2310700,641.24 2012-03-29,653.44,656.59,644.30,648.41,1924300,648.41 2012-03-28,652.03,658.59,651.08,655.76,2538900,655.76 2012-03-27,647.03,653.50,644.80,647.02,2007200,647.02 2012-03-26,645.00,649.49,639.54,649.33,1819200,649.33 2012-03-23,646.60,648.50,640.90,642.59,1940200,642.59 2012-03-22,638.50,648.80,631.00,646.05,2410200,646.05 2012-03-21,634.61,647.39,632.51,639.98,2469600,639.98 2012-03-20,630.92,636.06,627.27,633.49,1540500,633.49 2012-03-19,623.12,637.27,621.24,633.98,2172800,633.98 2012-03-16,620.89,625.91,620.05,625.04,3050500,625.04 2012-03-15,616.60,623.50,614.83,621.13,2435100,621.13 2012-03-14,615.00,622.78,613.46,615.99,2936900,615.99 2012-03-13,608.75,617.85,605.55,617.78,2245800,617.78 2012-03-12,600.00,607.00,599.26,605.15,1669000,605.15 2012-03-09,607.95,611.90,600.00,600.25,2670600,600.25 2012-03-08,610.04,611.50,606.35,607.14,1345500,607.14 2012-03-07,609.05,611.19,605.86,606.80,1264500,606.80 2012-03-06,608.05,608.81,593.84,604.96,3174400,604.96 2012-03-05,620.43,622.49,611.38,614.25,1593300,614.25 2012-03-02,622.00,624.00,620.32,621.25,1573300,621.25 2012-03-01,622.26,625.70,618.15,622.40,2237700,622.40 2012-02-29,618.60,625.60,615.50,618.25,3136900,618.25 2012-02-28,610.00,619.77,607.68,618.39,2847600,618.39 2012-02-27,606.59,612.36,605.06,609.31,1813900,609.31 2012-02-24,607.35,611.65,605.51,609.90,1935600,609.90 2012-02-23,607.00,607.94,600.35,606.11,2055000,606.11 2012-02-22,611.96,616.78,606.71,607.94,1967000,607.94 2012-02-21,603.87,617.88,602.88,614.00,2480800,614.00 2012-02-17,604.97,607.63,602.40,604.64,2449100,604.64 2012-02-16,602.82,608.81,597.73,606.52,2530900,606.52 2012-02-15,612.93,612.93,602.56,605.56,2425900,605.56 2012-02-14,611.54,612.00,604.76,609.76,1803700,609.76 2012-02-13,610.50,613.84,610.02,612.20,1816300,612.20 2012-02-10,607.88,608.13,604.00,605.91,2325200,605.91 2012-02-09,612.02,614.50,609.00,611.46,2264700,611.46 2012-02-08,608.64,611.35,604.74,609.85,1836400,609.85 2012-02-07,607.15,609.39,603.76,606.77,2092100,606.77 2012-02-06,595.01,610.83,594.01,609.09,3679600,609.09 2012-02-03,590.66,597.07,588.05,596.33,3168500,596.33 2012-02-02,584.87,586.41,582.08,585.11,2414700,585.11 2012-02-01,584.94,585.50,579.14,580.83,2320700,580.83 2012-01-31,583.00,584.00,575.15,580.11,2142400,580.11 2012-01-30,578.05,580.00,573.40,577.69,2330500,577.69 2012-01-27,570.78,580.32,569.33,579.98,3617500,579.98 2012-01-26,571.98,574.48,564.55,568.10,3226200,568.10 2012-01-25,577.51,578.71,566.38,569.49,4987700,569.49 2012-01-24,586.32,587.68,578.00,580.93,3055800,580.93 2012-01-23,586.00,588.66,583.16,585.52,3412900,585.52 2012-01-20,590.53,591.00,581.70,585.99,10576300,585.99 2012-01-19,640.99,640.99,631.46,639.57,6305300,639.57 2012-01-18,626.63,634.00,622.12,632.91,2761700,632.91 2012-01-17,631.98,631.98,625.68,628.58,1909300,628.58 2012-01-13,626.26,626.95,621.06,624.99,2307300,624.99 2012-01-12,631.22,632.89,626.50,629.64,1875200,629.64 2012-01-11,623.50,629.39,621.12,625.96,2400000,625.96 2012-01-10,629.75,633.80,616.91,623.14,4395600,623.14 2012-01-09,646.50,647.00,621.23,622.46,5822600,622.46 2012-01-06,659.15,660.00,649.79,650.02,2692900,650.02 2012-01-05,662.13,663.97,656.23,659.01,3282900,659.01 2012-01-04,665.03,670.25,660.62,668.28,2864000,668.28 2012-01-03,652.94,668.15,652.37,665.41,3676500,665.41 2011-12-30,642.02,646.76,642.02,645.90,1782300,645.90 2011-12-29,641.49,643.00,635.20,642.40,1575400,642.40 2011-12-28,642.75,645.00,638.10,639.70,2127200,639.70 2011-12-27,632.05,644.49,632.00,640.25,1606400,640.25 2011-12-23,632.00,634.68,630.56,633.14,1453700,633.14 2011-12-22,627.95,631.73,627.01,629.70,1822300,629.70 2011-12-21,630.01,631.82,618.96,625.82,2497900,625.82 2011-12-20,628.00,631.84,627.99,630.37,2388200,630.37 2011-12-19,628.01,628.50,620.00,621.83,2143500,621.83 2011-12-16,624.32,629.32,621.47,625.96,4459300,625.96 2011-12-15,622.52,624.00,618.69,619.54,2408600,619.54 2011-12-14,621.85,624.32,612.49,618.07,3903700,618.07 2011-12-13,628.76,636.56,622.85,625.63,4028200,625.63 2011-12-12,621.88,626.18,620.29,625.39,2183900,625.39 2011-12-09,618.00,629.13,617.01,627.42,2766200,627.42 2011-12-08,621.04,627.45,615.30,616.05,2413100,616.05 2011-12-07,621.68,625.66,618.10,623.39,2257300,623.39 2011-12-06,622.99,628.62,620.24,623.77,2326500,623.77 2011-12-05,627.64,631.90,622.40,625.65,3197500,625.65 2011-12-02,617.05,624.00,616.26,620.36,4085700,620.36 2011-12-01,600.00,616.00,599.00,613.77,3620600,613.77 2011-11-30,597.95,599.51,592.09,599.39,3397000,599.39 2011-11-29,587.88,590.36,581.33,582.93,1831800,582.93 2011-11-28,579.37,588.82,576.50,588.19,2828900,588.19 2011-11-25,565.19,574.27,561.33,563.00,1562400,563.00 2011-11-23,575.35,580.25,570.11,570.11,2325800,570.11 2011-11-22,580.00,584.97,575.24,580.00,2405300,580.00 2011-11-21,587.76,588.50,572.09,580.94,3001300,580.94 2011-11-18,602.00,604.50,593.75,594.88,3287700,594.88 2011-11-17,610.05,612.29,596.78,600.87,3493300,600.87 2011-11-16,612.08,618.30,610.61,611.47,2608500,611.47 2011-11-15,612.80,618.08,610.50,616.56,2676000,616.56 2011-11-14,608.00,618.08,607.78,613.00,3188700,613.00 2011-11-11,601.30,612.09,598.60,608.35,3977000,608.35 2011-11-10,605.93,605.95,591.56,595.08,2868400,595.08 2011-11-09,604.26,609.39,598.66,600.95,3711000,600.95 2011-11-08,609.00,614.37,603.60,612.34,3029400,612.34 2011-11-07,593.32,608.78,592.23,608.33,3357400,608.33 2011-11-04,593.50,599.74,592.43,596.14,2834800,596.14 2011-11-03,587.00,597.50,583.72,597.50,2669800,597.50 2011-11-02,584.90,587.96,580.48,584.82,2120900,584.82 2011-11-01,580.10,585.51,576.75,578.65,3125100,578.65 2011-10-31,595.09,599.69,591.67,592.64,2557800,592.64 2011-10-28,594.52,602.30,594.25,600.14,2508000,600.14 2011-10-27,598.42,602.70,593.30,598.67,3780300,598.67 2011-10-26,589.55,590.18,572.86,586.31,2873100,586.31 2011-10-25,593.10,595.00,582.85,583.16,2540500,583.16 2011-10-24,586.72,599.97,586.50,596.42,3426900,596.42 2011-10-21,589.51,592.75,586.70,590.49,3391000,590.49 2011-10-20,581.90,588.89,579.51,583.67,3379000,583.67 2011-10-19,587.34,592.06,579.22,580.70,2931500,580.70 2011-10-18,580.19,592.56,577.40,590.51,3800800,590.51 2011-10-17,583.72,591.83,578.00,582.41,4008200,582.41 2011-10-14,599.47,599.60,587.57,591.68,8529900,591.68 2011-10-13,550.03,559.00,548.02,558.99,5687600,558.99 2011-10-12,548.13,555.23,544.63,548.50,3177800,548.50 2011-10-11,533.46,546.80,533.46,543.18,2853400,543.18 2011-10-10,525.18,537.47,523.20,537.17,2322200,537.17 2011-10-07,516.83,520.50,510.30,515.12,2855900,515.12 2011-10-06,507.50,515.23,502.60,514.71,3424300,514.71 2011-10-05,496.35,507.80,480.77,504.70,4534100,504.70 2011-10-04,490.03,503.44,480.60,501.90,4158800,501.90 2011-10-03,509.85,512.00,495.00,495.52,4474400,495.52 2011-09-30,520.21,524.00,514.38,515.04,2723600,515.04 2011-09-29,536.04,537.30,519.41,527.50,2906600,527.50 2011-09-28,541.50,544.02,527.70,528.84,2263300,528.84 2011-09-27,538.20,547.05,536.05,539.34,3010900,539.34 2011-09-26,527.25,532.93,513.25,531.89,2634200,531.89 2011-09-23,516.56,526.42,514.50,525.51,2777300,525.51 2011-09-22,526.25,528.78,514.00,520.66,4400300,520.66 2011-09-21,547.69,555.00,538.86,539.20,2514300,539.20 2011-09-20,549.40,558.52,542.67,546.63,2779100,546.63 2011-09-19,540.35,549.90,535.38,546.67,2468400,546.67 2011-09-16,544.80,546.84,543.14,546.68,3534300,546.68 2011-09-15,535.50,544.98,534.56,542.56,2960800,542.56 2011-09-14,532.59,536.95,525.82,532.07,2694400,532.07 2011-09-13,532.00,533.88,523.40,529.52,2354200,529.52 2011-09-12,517.96,531.99,517.50,530.12,2670400,530.12 2011-09-09,531.40,534.65,521.19,524.85,3268800,524.85 2011-09-08,533.80,539.10,531.90,534.96,2380500,534.96 2011-09-07,530.45,535.94,527.40,534.03,2755800,534.03 2011-09-06,510.80,522.76,510.50,522.18,2715800,522.18 2011-09-02,524.47,527.92,520.73,524.84,2401200,524.84 2011-09-01,540.75,543.83,531.22,532.50,2415500,532.50 2011-08-31,544.74,546.30,536.00,540.96,2693300,540.96 2011-08-30,538.19,542.99,530.81,540.70,2989000,540.70 2011-08-29,534.56,539.45,533.56,539.08,2335800,539.08 2011-08-26,519.99,530.45,513.14,526.86,3596300,526.86 2011-08-25,530.38,537.27,518.30,520.04,3293000,520.04 2011-08-24,519.33,530.00,517.23,523.29,3594500,523.29 2011-08-23,503.50,521.41,499.06,518.82,4346800,518.82 2011-08-22,504.00,507.00,494.53,498.17,4905900,498.17 2011-08-19,499.34,514.87,490.86,490.92,5410000,490.92 2011-08-18,523.47,524.89,500.49,504.88,6290700,504.88 2011-08-17,540.03,543.69,530.77,533.15,4079100,533.15 2011-08-16,552.43,552.44,530.30,539.00,6939400,539.00 2011-08-15,553.43,564.99,546.05,557.23,7144900,557.23 2011-08-12,569.50,570.50,560.40,563.77,3154300,563.77 2011-08-11,553.82,568.50,548.41,562.13,4830600,562.13 2011-08-10,561.38,564.12,547.73,549.01,5369600,549.01 2011-08-09,561.00,574.61,541.01,573.41,6469700,573.41 2011-08-08,562.98,569.00,544.35,546.02,7496600,546.02 2011-08-05,582.54,590.00,562.00,579.04,5929100,579.04 2011-08-04,594.50,598.85,577.47,577.52,4914600,577.52 2011-08-03,594.27,603.00,583.63,601.17,3825700,601.17 2011-08-02,606.00,609.67,591.57,592.40,3200600,592.40 2011-08-01,611.22,615.50,599.18,606.77,3966100,606.77 2011-07-29,604.23,614.96,603.69,603.69,4137400,603.69 2011-07-28,605.19,615.98,603.00,610.94,3108400,610.94 2011-07-27,617.18,620.95,604.75,607.22,3934400,607.22 2011-07-26,618.05,627.50,617.22,622.52,2342900,622.52 2011-07-25,613.36,625.41,613.00,618.98,3131600,618.98 2011-07-22,605.39,619.50,604.27,618.23,3528200,618.23 2011-07-21,594.03,608.06,594.01,606.99,3469500,606.99 2011-07-20,602.18,602.83,595.35,595.35,2227800,595.35 2011-07-19,596.14,604.68,595.53,602.55,2967500,602.55 2011-07-18,592.49,602.05,592.00,594.94,4468300,594.94 2011-07-15,597.50,600.25,588.16,597.62,13732100,597.62 2011-07-14,539.12,542.00,526.73,528.94,6649500,528.94 2011-07-13,537.00,544.00,536.48,538.26,2790200,538.26 2011-07-12,528.16,539.42,526.00,534.01,2841200,534.01 2011-07-11,528.18,535.98,525.50,527.28,2839300,527.28 2011-07-08,532.95,537.65,527.27,531.99,4770200,531.99 2011-07-07,541.00,550.68,535.88,546.60,3935500,546.60 2011-07-06,533.50,538.51,533.04,535.36,2695600,535.36 2011-07-05,525.30,535.40,525.30,532.44,3849200,532.44 2011-07-01,506.74,521.18,506.38,521.03,3636700,521.03 2011-06-30,501.99,506.67,501.50,506.38,2428400,506.38 2011-06-29,496.54,500.25,492.38,497.57,2343000,497.57 2011-06-28,484.02,496.21,484.02,493.65,2715100,493.65 2011-06-27,474.00,488.40,473.60,482.80,3444700,482.80 2011-06-24,480.68,480.75,473.02,474.88,3805600,474.88 2011-06-23,482.13,482.86,473.73,480.22,4801700,480.22 2011-06-22,491.45,492.35,486.73,487.01,2407100,487.01 2011-06-21,487.19,493.94,484.73,493.00,2765400,493.00 2011-06-20,485.00,486.23,479.23,484.58,3028600,484.58 2011-06-17,506.18,506.69,484.80,485.02,5245400,485.02 2011-06-16,502.81,506.57,496.67,500.37,2757000,500.37 2011-06-15,505.03,508.35,500.61,502.95,2073300,502.95 2011-06-14,508.15,514.08,506.99,508.37,2341500,508.37 2011-06-13,510.00,510.20,502.17,504.73,2427300,504.73 2011-06-10,514.08,516.69,509.29,509.51,2439900,509.51 2011-06-09,520.00,520.00,515.64,516.73,1689100,516.73 2011-06-08,516.53,521.24,515.78,519.17,1653400,519.17 2011-06-07,522.89,524.63,518.99,519.03,1907600,519.03 2011-06-06,523.54,526.82,519.25,521.06,1942100,521.06 2011-06-03,522.00,527.60,521.50,523.08,1748500,523.08 2011-06-02,527.57,530.30,522.48,528.06,2204500,528.06 2011-06-01,528.04,533.20,525.31,525.60,2955900,525.60 2011-05-31,525.00,529.05,523.50,529.02,2687300,529.02 2011-05-27,518.48,521.79,516.30,520.90,1745800,520.90 2011-05-26,517.70,522.12,515.00,518.13,2118500,518.13 2011-05-25,519.67,522.77,517.25,519.67,1301600,519.67 2011-05-24,520.37,523.96,518.15,518.26,1900000,518.26 2011-05-23,516.60,520.00,513.40,518.39,2300000,518.39 2011-05-20,531.80,531.99,523.13,524.03,2317500,524.03 2011-05-19,532.73,536.54,529.72,531.25,2468700,531.25 2011-05-18,529.54,530.33,525.70,529.81,1953200,529.81 2011-05-17,515.43,531.22,515.03,530.46,3303600,530.46 2011-05-16,526.31,527.27,516.40,518.42,2958200,518.42 2011-05-13,534.61,535.92,529.05,529.55,2108700,529.55 2011-05-12,535.24,536.94,530.91,535.05,1448300,535.05 2011-05-11,540.14,543.55,533.69,535.45,2338800,535.45 2011-05-10,540.00,544.43,537.54,542.66,2042900,542.66 2011-05-09,535.00,538.49,531.10,537.68,1948700,537.68 2011-05-06,538.15,541.46,535.18,535.30,2056100,535.30 2011-05-05,533.86,539.42,531.50,534.27,1997800,534.27 2011-05-04,535.17,539.00,533.02,535.79,2117000,535.79 2011-05-03,537.13,542.01,529.63,533.89,2081500,533.89 2011-05-02,545.70,545.73,537.12,538.56,2133700,538.56 2011-04-29,540.00,544.10,538.51,544.10,4228500,544.10 2011-04-28,538.06,539.25,534.08,537.97,2000000,537.97 2011-04-27,538.00,538.11,534.35,537.76,2298400,537.76 2011-04-26,526.52,537.44,525.21,532.82,3500000,532.82 2011-04-25,525.25,527.00,522.01,525.05,1630800,525.05 2011-04-21,527.49,528.28,522.39,525.10,2470100,525.10 2011-04-20,525.90,526.82,521.39,525.73,3060000,525.73 2011-04-19,529.95,530.88,520.90,521.53,2684100,521.53 2011-04-18,526.42,527.66,519.00,526.84,5039800,526.84 2011-04-15,545.29,545.75,530.06,530.70,14043700,530.70 2011-04-14,575.19,579.45,572.10,578.51,5456300,578.51 2011-04-13,575.51,577.60,571.75,576.28,2069400,576.28 2011-04-12,575.00,576.91,568.05,570.61,2085600,570.61 2011-04-11,576.20,578.10,573.00,577.37,1858200,577.37 2011-04-08,584.89,584.89,578.06,578.16,1901800,578.16 2011-04-07,575.73,580.64,574.19,580.00,2531500,580.00 2011-04-06,572.18,575.16,568.00,574.18,2668300,574.18 2011-04-05,581.08,581.49,565.68,569.09,6047500,569.09 2011-04-04,593.00,594.74,583.10,587.68,2054500,587.68 2011-04-01,588.76,595.19,588.76,591.80,2613200,591.80 2011-03-31,583.00,588.16,581.74,586.76,2029400,586.76 2011-03-30,584.38,585.50,580.58,581.84,1422300,581.84 2011-03-29,576.00,581.89,573.01,581.73,1604800,581.73 2011-03-28,582.07,584.99,574.71,575.36,2218400,575.36 2011-03-25,586.88,586.91,579.24,579.74,2858400,579.74 2011-03-24,585.43,588.39,578.80,586.89,2098700,586.89 2011-03-23,575.19,582.45,572.00,582.16,1816200,582.16 2011-03-22,577.27,579.23,572.51,577.32,1886900,577.32 2011-03-21,570.22,579.80,569.02,576.50,3020900,576.50 2011-03-18,564.64,567.99,559.74,561.06,3298600,561.06 2011-03-17,564.48,569.00,560.54,561.36,2899300,561.36 2011-03-16,568.01,569.79,551.28,557.10,3798500,557.10 2011-03-15,557.50,571.00,555.50,569.56,4005600,569.56 2011-03-14,572.80,578.29,568.02,569.99,2816100,569.99 2011-03-11,578.22,580.00,573.33,576.71,3032000,576.71 2011-03-10,585.44,586.62,579.45,580.30,3128100,580.30 2011-03-09,591.00,594.51,585.75,591.77,2151000,591.77 2011-03-08,592.93,597.98,590.20,592.31,2284900,592.31 2011-03-07,600.55,603.69,587.00,591.66,3462700,591.66 2011-03-04,608.33,608.98,600.20,600.62,3011000,600.62 2011-03-03,606.38,611.49,605.00,609.56,1945300,609.56 2011-03-02,599.80,606.00,595.19,600.79,2026700,600.79 2011-03-01,617.78,619.22,599.30,600.76,3323200,600.76 2011-02-28,610.00,616.49,608.01,613.40,2281500,613.40 2011-02-25,611.86,614.72,609.50,610.04,1932400,610.04 2011-02-24,611.39,613.09,601.35,608.82,2711700,608.82 2011-02-23,610.33,614.70,604.00,611.32,2889600,611.32 2011-02-22,620.03,624.93,607.77,610.21,3639900,610.21 2011-02-18,626.00,631.18,624.18,630.08,3217900,630.08 2011-02-17,621.25,627.25,620.28,625.26,1478800,625.26 2011-02-16,625.63,626.50,622.10,624.22,1684000,624.22 2011-02-15,627.32,630.09,623.10,624.15,2092000,624.15 2011-02-14,623.34,629.64,620.04,628.15,2128000,628.15 2011-02-11,613.79,625.00,613.00,624.50,2589900,624.50 2011-02-10,613.90,617.50,611.56,616.44,2334400,616.44 2011-02-09,616.87,619.45,612.34,616.50,1842500,616.50 2011-02-08,614.93,619.63,614.51,618.38,1694900,618.38 2011-02-07,610.16,618.39,609.21,614.29,1799600,614.29 2011-02-04,610.15,611.44,606.61,610.98,1550800,610.98 2011-02-03,609.48,611.45,606.13,610.15,1495100,610.15 2011-02-02,611.00,614.34,607.53,612.00,1760700,612.00 2011-02-01,604.49,613.35,603.11,611.04,2745300,611.04 2011-01-31,603.60,604.47,595.55,600.36,2804900,600.36 2011-01-28,619.07,620.36,599.76,600.99,4231100,600.99 2011-01-27,617.89,619.70,613.25,616.79,2019200,616.79 2011-01-26,620.33,622.49,615.28,616.50,2038100,616.50 2011-01-25,608.20,620.69,606.52,619.91,3646800,619.91 2011-01-24,607.57,612.49,601.23,611.08,4599200,611.08 2011-01-21,639.58,641.73,611.36,611.83,8904400,611.83 2011-01-20,632.21,634.08,623.29,626.77,5485800,626.77 2011-01-19,642.12,642.96,629.66,631.75,3406100,631.75 2011-01-18,626.06,641.99,625.27,639.63,3617000,639.63 2011-01-14,617.40,624.27,617.08,624.18,2365600,624.18 2011-01-13,616.97,619.67,614.16,616.69,1334000,616.69 2011-01-12,619.35,619.35,614.77,616.87,1632700,616.87 2011-01-11,617.71,618.80,614.50,616.01,1439300,616.01 2011-01-10,614.80,615.39,608.56,614.21,1579200,614.21 2011-01-07,615.91,618.25,610.13,616.44,2101200,616.44 2011-01-06,610.68,618.43,610.05,613.50,2057800,613.50 2011-01-05,600.07,610.33,600.05,609.07,2532300,609.07 2011-01-04,605.62,606.18,600.12,602.12,1824500,602.12 2011-01-03,596.48,605.59,596.48,604.35,2365200,604.35 2010-12-31,596.74,598.42,592.03,593.97,1539300,593.97 2010-12-30,598.00,601.33,597.39,598.86,989500,598.86 2010-12-29,602.00,602.41,598.92,601.00,1019200,601.00 2010-12-28,602.05,603.87,598.01,598.92,1064800,598.92 2010-12-27,602.74,603.78,599.50,602.38,1208100,602.38 2010-12-23,605.34,606.00,602.03,604.23,1110800,604.23 2010-12-22,604.00,607.00,603.28,605.49,1207500,605.49 2010-12-21,598.57,604.72,597.61,603.07,1879500,603.07 2010-12-20,594.65,597.88,588.66,595.06,1973300,595.06 2010-12-17,591.00,592.56,587.67,590.80,3087100,590.80 2010-12-16,592.85,593.77,588.07,591.71,1596900,591.71 2010-12-15,594.20,596.45,589.15,590.30,2167700,590.30 2010-12-14,597.09,598.29,592.48,594.91,1643300,594.91 2010-12-13,597.12,603.00,594.09,594.62,2398500,594.62 2010-12-10,593.14,593.99,590.29,592.21,1704700,592.21 2010-12-09,593.88,595.58,589.00,591.50,1868900,591.50 2010-12-08,591.97,592.52,583.69,590.54,1756900,590.54 2010-12-07,591.27,593.00,586.00,587.14,3042200,587.14 2010-12-06,580.57,582.00,576.61,578.36,2093800,578.36 2010-12-03,569.45,576.48,568.00,573.00,2631200,573.00 2010-12-02,568.66,573.33,565.35,571.82,2547900,571.82 2010-12-01,563.00,571.57,562.40,564.35,3754100,564.35 2010-11-30,574.32,574.32,553.31,555.71,7117400,555.71 2010-11-29,589.17,589.80,579.95,582.11,2859700,582.11 2010-11-26,590.46,592.98,587.00,590.00,1311100,590.00 2010-11-24,587.31,596.60,587.05,594.97,2396400,594.97 2010-11-23,587.01,589.01,578.20,583.01,2162600,583.01 2010-11-22,587.47,593.44,582.75,591.22,2186600,591.22 2010-11-19,597.00,597.89,590.34,590.83,2297500,590.83 2010-11-18,589.00,599.98,588.56,596.56,2590000,596.56 2010-11-17,585.00,589.50,581.37,583.55,2442500,583.55 2010-11-16,592.76,597.89,583.45,583.72,3307400,583.72 2010-11-15,603.08,604.00,594.05,595.47,3478900,595.47 2010-11-12,613.99,616.90,601.21,603.29,3393000,603.29 2010-11-11,619.70,619.85,614.21,617.19,2261600,617.19 2010-11-10,622.08,623.00,617.51,622.88,2497000,622.88 2010-11-09,630.00,630.85,620.51,624.82,2237200,624.82 2010-11-08,624.02,629.49,623.13,626.77,2101300,626.77 2010-11-05,623.18,625.49,621.11,625.08,1765700,625.08 2010-11-04,624.64,629.92,622.10,624.27,3570800,624.27 2010-11-03,617.50,621.83,613.50,620.18,3380500,620.18 2010-11-02,618.67,620.00,614.58,615.60,1997600,615.60 2010-11-01,615.73,620.66,611.21,615.00,3087100,615.00 2010-10-29,617.07,619.00,612.99,613.70,2278300,613.70 2010-10-28,620.05,621.00,613.30,618.58,2184300,618.58 2010-10-27,615.77,620.00,612.33,616.47,2241900,616.47 2010-10-26,613.10,621.23,611.03,618.60,2512900,618.60 2010-10-25,615.59,624.74,614.97,616.50,3158400,616.50 2010-10-22,611.92,614.82,610.05,612.53,2256100,612.53 2010-10-21,611.51,616.00,606.00,611.99,2920500,611.99 2010-10-20,608.14,617.38,607.50,607.98,3525100,607.98 2010-10-19,608.85,614.82,602.86,607.83,4587900,607.83 2010-10-18,600.55,619.69,600.55,617.71,7098200,617.71 2010-10-15,599.27,601.64,591.60,601.45,14824800,601.45 2010-10-14,544.18,545.25,537.11,540.93,6634100,540.93 2010-10-13,547.00,547.49,542.33,543.30,3055600,543.30 2010-10-12,540.12,545.99,537.79,541.39,3753600,541.39 2010-10-11,538.48,544.60,537.17,538.84,2626300,538.84 2010-10-08,532.77,537.60,527.62,536.35,2859200,536.35 2010-10-07,536.21,537.20,529.14,530.01,2395800,530.01 2010-10-06,539.26,539.95,529.94,534.35,2762300,534.35 2010-10-05,528.38,540.00,526.55,538.23,3507100,538.23 2010-10-04,524.95,528.25,518.85,522.35,1940500,522.35 2010-10-01,530.00,530.62,523.00,525.62,2225000,525.62 2010-09-30,529.16,531.87,518.92,525.79,3244100,525.79 2010-09-29,527.85,532.94,524.71,527.69,2172200,527.69 2010-09-28,533.48,533.59,518.45,527.17,3654700,527.17 2010-09-27,528.85,536.85,528.85,530.41,3107400,530.41 2010-09-24,521.74,527.83,518.26,527.29,3356900,527.29 2010-09-23,514.61,519.69,511.30,513.48,2317400,513.48 2010-09-22,512.86,517.78,511.68,516.00,2537100,516.00 2010-09-21,509.68,519.98,508.91,513.46,4466300,513.46 2010-09-20,492.50,510.41,492.06,508.28,4403500,508.28 2010-09-17,483.75,491.20,481.18,490.15,5641600,490.15 2010-09-16,479.95,482.45,479.41,481.06,1969500,481.06 2010-09-15,479.95,481.89,478.50,480.64,2402800,480.64 2010-09-14,482.01,484.75,480.08,480.43,2216500,480.43 2010-09-13,480.90,484.35,479.53,482.27,2241500,482.27 2010-09-10,479.02,479.79,475.08,476.14,1974300,476.14 2010-09-09,477.83,480.40,470.58,476.18,2430600,476.18 2010-09-08,465.19,472.50,464.51,470.58,2401800,470.58 2010-09-07,464.50,467.59,463.02,464.40,1709900,464.40 2010-09-03,470.52,471.88,467.44,470.30,2540400,470.30 2010-09-02,462.84,464.43,460.31,463.18,1684200,463.18 2010-09-01,454.98,464.94,452.50,460.33,3228300,460.33 2010-08-31,450.11,454.87,448.00,450.02,1946800,450.02 2010-08-30,459.15,459.76,452.42,452.69,1231400,452.69 2010-08-27,452.56,459.99,447.65,458.83,2312400,458.83 2010-08-26,456.06,457.26,450.44,450.98,1777000,450.98 2010-08-25,450.00,457.81,450.00,454.62,2592100,454.62 2010-08-24,457.70,458.37,450.92,451.39,2762700,451.39 2010-08-23,461.50,468.25,457.73,464.07,2986200,464.07 2010-08-20,467.97,471.59,461.02,462.02,3917600,462.02 2010-08-19,481.01,482.51,467.25,467.97,3925000,467.97 2010-08-18,490.44,490.87,481.55,482.15,2686400,482.15 2010-08-17,488.53,494.70,486.03,490.52,1890700,490.52 2010-08-16,483.68,489.87,480.50,485.59,1305000,485.59 2010-08-13,489.00,491.19,486.01,486.35,1934700,486.35 2010-08-12,483.94,494.75,482.51,492.01,2204600,492.01 2010-08-11,497.73,498.00,491.50,491.74,2223000,491.74 2010-08-10,502.35,506.00,498.57,503.71,2074000,503.71 2010-08-09,502.25,505.50,501.36,505.35,1872200,505.35 2010-08-06,505.40,505.74,496.05,500.22,3319500,500.22 2010-08-05,505.89,508.60,503.56,508.10,2420400,508.10 2010-08-04,492.18,507.00,491.05,506.32,3812500,506.32 2010-08-03,490.50,492.46,486.76,489.83,1802300,489.83 2010-08-02,488.99,493.28,486.94,490.41,1858700,490.41 2010-07-30,479.65,487.36,479.14,484.85,2144100,484.85 2010-07-29,485.95,488.88,479.33,484.99,2675500,484.99 2010-07-28,494.94,495.25,482.67,484.35,2496000,484.35 2010-07-27,490.58,497.50,490.17,492.63,2451200,492.63 2010-07-26,489.09,490.75,484.88,488.97,1995200,488.97 2010-07-23,480.77,490.59,480.01,490.06,2264400,490.06 2010-07-22,483.23,488.98,482.48,484.81,2147700,484.81 2010-07-21,484.00,485.70,475.43,477.50,3279600,477.50 2010-07-20,461.03,482.99,460.60,481.59,4054500,481.59 2010-07-19,461.01,469.65,457.52,466.18,4550300,466.18 2010-07-16,469.12,470.56,459.52,459.61,7824800,459.61 2010-07-15,491.73,494.70,482.68,494.02,4858200,494.02 2010-07-14,489.88,493.83,486.46,491.34,3118000,491.34 2010-07-13,482.25,492.99,480.28,489.20,3976300,489.20 2010-07-12,472.37,479.44,471.08,475.83,3334400,475.83 2010-07-09,471.96,473.26,462.78,467.49,4331500,467.49 2010-07-08,453.55,457.33,449.66,456.56,2668900,456.56 2010-07-07,438.31,451.29,435.38,450.20,3129700,450.20 2010-07-06,444.00,447.67,433.63,436.07,2560100,436.07 2010-07-02,441.62,442.28,436.00,436.55,1936000,436.55 2010-07-01,445.29,448.40,433.63,439.49,3513600,439.49 2010-06-30,454.96,457.83,444.72,444.95,3603200,444.95 2010-06-29,463.44,464.55,451.12,454.26,3502100,454.26 2010-06-28,472.59,477.55,469.01,472.08,1762300,472.08 2010-06-25,477.06,477.65,470.56,472.68,2245200,472.68 2010-06-24,479.66,482.75,473.26,475.10,1893600,475.10 2010-06-23,486.89,486.89,478.16,482.05,2029100,482.05 2010-06-22,489.90,496.60,485.73,486.25,2219700,486.25 2010-06-21,499.90,500.97,484.89,488.56,2983500,488.56 2010-06-18,502.51,503.47,498.13,500.03,2872900,500.03 2010-06-17,503.45,505.87,496.69,500.08,1977300,500.08 2010-06-16,496.17,504.00,496.11,501.27,2289300,501.27 2010-06-15,483.08,500.40,482.18,497.99,4259600,497.99 2010-06-14,494.48,494.50,483.19,483.19,2040400,483.19 2010-06-11,482.50,488.71,481.62,488.50,1781700,488.50 2010-06-10,480.37,488.50,475.84,487.01,2577900,487.01 2010-06-09,487.22,488.88,472.00,474.02,2729000,474.02 2010-06-08,487.85,488.84,477.54,484.78,2685100,484.78 2010-06-07,499.06,500.91,483.15,485.52,3632700,485.52 2010-06-04,499.72,509.25,496.70,498.72,3920300,498.72 2010-06-03,495.11,508.00,494.70,505.60,3650700,505.60 2010-06-02,486.68,493.87,481.46,493.37,2540800,493.37 2010-06-01,480.43,491.06,480.12,482.37,2666800,482.37 2010-05-28,492.74,493.45,483.00,485.63,2894800,485.63 2010-05-27,484.95,492.31,481.05,490.46,2809100,490.46 2010-05-26,482.07,489.76,475.00,475.47,3475600,475.47 2010-05-25,468.15,477.45,464.01,477.07,3017400,477.07 2010-05-24,480.73,489.79,476.80,477.16,4345600,477.16 2010-05-21,469.06,485.00,464.40,472.05,9690800,472.05 2010-05-20,485.07,485.58,473.80,475.01,4913300,475.01 2010-05-19,496.26,499.44,487.74,494.43,3445700,494.43 2010-05-18,510.00,510.97,497.07,498.37,2825500,498.37 2010-05-17,506.78,508.36,498.35,507.97,2793800,507.97 2010-05-14,509.77,510.99,496.25,507.53,4116000,507.53 2010-05-13,516.50,522.00,510.37,510.88,3325800,510.88 2010-05-12,512.04,512.04,502.00,505.39,3851800,505.39 2010-05-11,515.67,519.88,508.22,509.05,3322600,509.05 2010-05-10,513.97,522.82,512.60,521.65,4128000,521.65 2010-05-07,499.97,505.32,481.33,493.14,5089000,493.14 2010-05-06,508.75,517.52,460.00,498.67,5000100,498.67 2010-05-05,500.98,515.72,500.47,509.76,4582200,509.76 2010-05-04,526.52,526.74,504.21,506.37,6076300,506.37 2010-05-03,526.50,532.92,525.08,530.60,1857800,530.60 2010-04-30,531.13,537.68,525.44,525.70,2435400,525.70 2010-04-29,533.37,536.50,526.67,532.00,3058900,532.00 2010-04-28,532.10,534.83,521.03,529.19,3406100,529.19 2010-04-27,528.95,538.33,527.23,529.06,3844700,529.06 2010-04-26,544.97,544.99,529.21,531.64,4368800,531.64 2010-04-23,547.25,549.32,542.27,544.99,2089400,544.99 2010-04-22,552.00,552.50,543.35,547.06,3280700,547.06 2010-04-21,556.46,560.25,552.16,554.30,2391500,554.30 2010-04-20,554.17,559.66,551.06,555.04,2977400,555.04 2010-04-19,548.75,553.99,545.00,550.10,3894000,550.10 2010-04-16,563.00,568.81,549.63,550.15,12235500,550.15 2010-04-15,592.17,597.84,588.29,595.30,6761800,595.30 2010-04-14,590.06,592.34,584.01,589.00,3402700,589.00 2010-04-13,572.53,588.88,571.13,586.77,3912300,586.77 2010-04-12,567.35,574.00,566.22,572.73,2352400,572.73 2010-04-09,567.49,568.77,564.00,566.22,2056600,566.22 2010-04-08,563.32,569.85,560.05,567.49,1947500,567.49 2010-04-07,567.30,568.75,561.86,563.54,2581000,563.54 2010-04-06,569.46,570.89,565.40,568.22,2060100,568.22 2010-04-05,570.90,574.88,569.00,571.01,1901500,571.01 2010-04-01,571.35,573.45,565.55,568.80,2102700,568.80 2010-03-31,565.05,569.74,562.81,567.12,3030800,567.12 2010-03-30,562.83,567.63,560.28,566.71,1977900,566.71 2010-03-29,563.00,564.72,560.57,562.45,3104500,562.45 2010-03-26,565.27,567.39,560.02,562.69,2696200,562.69 2010-03-25,559.02,572.00,558.66,562.88,3930900,562.88 2010-03-24,545.51,559.85,539.70,557.33,6565200,557.33 2010-03-23,557.04,558.31,542.00,549.00,5501300,549.00 2010-03-22,556.11,566.85,554.28,557.50,4004800,557.50 2010-03-19,566.23,568.00,557.28,560.00,4792400,560.00 2010-03-18,564.72,568.44,562.96,566.40,1777200,566.40 2010-03-17,568.30,571.45,564.25,565.56,3321600,565.56 2010-03-16,561.83,568.42,560.76,565.20,3431500,565.20 2010-03-15,566.68,569.45,556.00,563.18,4653900,563.18 2010-03-12,588.14,588.28,579.16,579.54,2753400,579.54 2010-03-11,574.26,586.21,574.20,581.14,4233300,581.14 2010-03-10,563.76,578.50,562.21,576.45,5654900,576.45 2010-03-09,559.85,564.66,556.50,560.19,3176600,560.19 2010-03-08,564.78,565.18,561.01,562.48,2386400,562.48 2010-03-05,561.35,567.67,559.90,564.21,3912200,564.21 2010-03-04,546.50,556.13,546.20,554.59,3183800,554.59 2010-03-03,542.36,548.12,539.25,545.32,3089400,545.32 2010-03-02,535.48,545.66,535.01,541.06,4356800,541.06 2010-03-01,529.20,533.29,527.74,532.69,2237900,532.69 2010-02-26,527.42,531.75,523.48,526.80,2049300,526.80 2010-02-25,527.12,528.49,520.00,526.43,3309200,526.43 2010-02-24,533.98,538.44,530.51,531.47,2326600,531.47 2010-02-23,543.00,543.63,532.29,535.07,2872600,535.07 2010-02-22,547.35,547.50,541.00,542.80,2144600,542.80 2010-02-19,540.53,544.03,539.70,540.76,2553100,540.76 2010-02-18,537.54,545.01,536.14,543.22,2336900,543.22 2010-02-17,542.00,543.40,537.61,538.21,2029700,538.21 2010-02-16,536.87,544.13,534.30,541.30,3654400,541.30 2010-02-12,532.97,537.15,530.50,533.12,2279700,533.12 2010-02-11,533.32,540.49,529.50,536.40,2410000,536.40 2010-02-10,534.07,537.79,527.69,534.45,2674500,534.45 2010-02-09,539.54,541.53,535.07,536.44,2819600,536.44 2010-02-08,532.50,542.00,531.53,533.47,2694300,533.47 2010-02-05,528.40,533.50,522.46,531.29,3156000,531.29 2010-02-04,537.00,538.00,525.56,526.78,3377700,526.78 2010-02-03,528.67,542.10,528.23,540.82,2999100,540.82 2010-02-02,534.96,534.96,527.61,531.12,4096200,531.12 2010-02-01,534.60,535.81,530.30,533.02,2250800,533.02 2010-01-29,538.49,540.99,525.61,529.94,4140500,529.94 2010-01-28,544.49,547.00,530.60,534.29,3229100,534.29 2010-01-27,541.27,547.65,535.31,542.10,3964400,542.10 2010-01-26,537.97,549.60,536.29,542.42,4355500,542.42 2010-01-25,546.59,549.88,535.51,540.00,4419900,540.00 2010-01-22,564.50,570.60,534.86,550.01,6800400,550.01 2010-01-21,583.44,586.82,572.25,582.98,6307700,582.98 2010-01-20,585.98,585.98,575.29,580.41,3250700,580.41 2010-01-19,581.20,590.42,576.29,587.62,4316700,587.62 2010-01-15,593.34,593.56,578.04,580.00,5434500,580.00 2010-01-14,583.90,594.20,582.81,589.85,4240100,589.85 2010-01-13,576.49,588.38,573.90,587.09,6496600,587.09 2010-01-12,597.65,598.16,588.00,590.48,4853300,590.48 2010-01-11,604.46,604.46,594.04,601.11,7212900,601.11 2010-01-08,592.00,603.25,589.11,602.02,4724300,602.02 2010-01-07,609.40,610.00,592.65,594.10,6414300,594.10 2010-01-06,625.86,625.86,606.36,608.26,3978700,608.26 2010-01-05,627.18,627.84,621.54,623.99,3004700,623.99 2010-01-04,626.95,629.51,624.24,626.75,1956200,626.75 2009-12-31,624.75,625.40,619.98,619.98,1219800,619.98 2009-12-30,618.50,622.73,618.01,622.73,1465600,622.73 2009-12-29,624.74,624.84,618.29,619.40,1424800,619.40 2009-12-28,621.66,625.99,618.48,622.87,1697900,622.87 2009-12-24,612.93,619.52,612.27,618.48,858700,618.48 2009-12-23,603.50,612.87,602.85,611.68,2072700,611.68 2009-12-22,601.34,601.50,598.85,601.12,1880800,601.12 2009-12-21,597.61,599.84,595.67,598.68,2571200,598.68 2009-12-18,596.03,598.93,595.00,596.42,3531500,596.42 2009-12-17,596.44,597.64,593.76,593.94,2638800,593.94 2009-12-16,598.60,600.37,596.64,597.76,2809400,597.76 2009-12-15,593.30,596.38,590.99,593.14,2280400,593.14 2009-12-14,595.35,597.31,592.61,595.73,1913400,595.73 2009-12-11,594.68,594.75,587.73,590.51,1720000,590.51 2009-12-10,590.44,594.71,590.41,591.50,1668300,591.50 2009-12-09,587.50,589.33,583.58,589.02,1781000,589.02 2009-12-08,583.50,590.66,582.00,587.05,1524000,587.05 2009-12-07,584.21,588.69,581.00,586.25,1636200,586.25 2009-12-04,593.02,594.83,579.18,585.01,2513600,585.01 2009-12-03,589.04,591.45,585.00,585.74,1428700,585.74 2009-12-02,591.00,593.01,586.22,587.51,1663200,587.51 2009-12-01,588.13,591.22,583.00,589.87,2320300,589.87 2009-11-30,580.63,583.67,577.11,583.00,1725100,583.00 2009-11-27,572.00,582.46,570.97,579.76,1384600,579.76 2009-11-25,586.41,587.06,582.69,585.74,1461200,585.74 2009-11-24,582.52,584.29,576.54,583.09,1605200,583.09 2009-11-23,576.49,586.60,575.86,582.35,2547500,582.35 2009-11-20,569.50,571.60,569.40,569.96,2006200,569.96 2009-11-19,573.77,574.00,570.00,572.99,2168000,572.99 2009-11-18,576.65,578.78,572.07,576.65,1549600,576.65 2009-11-17,574.87,577.50,573.72,577.49,1916700,577.49 2009-11-16,575.00,576.99,572.78,576.28,2199200,576.28 2009-11-13,569.29,572.51,566.61,572.05,1666800,572.05 2009-11-12,569.56,572.90,565.50,567.85,1886300,567.85 2009-11-11,570.48,573.50,565.86,570.56,2319700,570.56 2009-11-10,562.73,568.78,562.00,566.76,2230800,566.76 2009-11-09,555.45,562.58,554.23,562.51,2649900,562.51 2009-11-06,547.72,551.78,545.50,551.10,1826700,551.10 2009-11-05,543.49,549.77,542.66,548.65,1847700,548.65 2009-11-04,540.80,545.50,536.42,540.33,2332700,540.33 2009-11-03,530.01,537.50,528.30,537.29,2380200,537.29 2009-11-02,537.08,539.46,528.24,533.99,3202100,533.99 2009-10-30,550.00,550.17,534.24,536.12,3468500,536.12 2009-10-29,543.01,551.83,541.00,551.05,2522600,551.05 2009-10-28,547.87,550.00,538.25,540.30,2567800,540.30 2009-10-27,550.97,554.56,544.16,548.29,3216500,548.29 2009-10-26,555.75,561.64,550.89,554.21,2970400,554.21 2009-10-23,555.25,557.89,551.20,553.69,2392700,553.69 2009-10-22,550.00,555.00,548.00,554.09,2336500,554.09 2009-10-21,549.91,559.35,549.00,551.10,3670600,551.10 2009-10-20,551.64,552.95,540.70,551.72,4043700,551.72 2009-10-19,552.69,553.60,548.73,552.09,3217900,552.09 2009-10-16,547.33,554.75,544.53,549.85,8841900,549.85 2009-10-15,533.75,536.90,527.27,529.91,6100400,529.91 2009-10-14,532.46,535.58,530.00,535.32,3258400,535.32 2009-10-13,524.39,527.46,521.38,526.11,3037400,526.11 2009-10-12,523.42,525.76,519.32,524.04,3322200,524.04 2009-10-09,516.65,521.51,514.50,516.25,2738100,516.25 2009-10-08,519.57,523.25,513.34,514.18,4303800,514.18 2009-10-07,499.00,518.99,497.81,517.54,4874200,517.54 2009-10-06,491.70,499.37,491.70,498.74,2732300,498.74 2009-10-05,487.65,492.43,483.34,488.52,2144600,488.52 2009-10-02,483.74,491.74,482.60,484.58,2600800,484.58 2009-10-01,493.00,496.47,487.00,487.20,2813200,487.20 2009-09-30,500.00,500.14,487.24,495.85,3141700,495.85 2009-09-29,499.53,499.75,493.01,498.53,2099200,498.53 2009-09-28,494.84,501.50,493.30,498.53,1839300,498.53 2009-09-25,494.29,499.93,492.00,492.48,2049600,492.48 2009-09-24,500.47,501.41,493.00,496.77,2527600,496.77 2009-09-23,500.78,507.00,497.71,498.46,2704200,498.46 2009-09-22,500.92,501.99,497.81,499.06,3041200,499.06 2009-09-21,487.74,498.90,486.22,497.00,2116400,497.00 2009-09-18,496.77,496.98,491.23,491.46,3283500,491.46 2009-09-17,490.57,497.37,487.15,491.72,4483100,491.72 2009-09-16,479.80,489.37,478.48,488.29,2585300,488.29 2009-09-15,475.08,478.91,472.71,477.54,2398100,477.54 2009-09-14,470.51,476.80,470.05,475.12,1975700,475.12 2009-09-11,470.40,473.30,467.63,472.14,1902900,472.14 2009-09-10,466.65,470.94,462.00,470.94,2534600,470.94 2009-09-09,459.06,466.27,458.80,463.97,2195400,463.97 2009-09-08,464.29,466.99,455.84,458.62,2656700,458.62 2009-09-04,457.57,462.60,455.78,461.30,1499200,461.30 2009-09-03,455.82,458.25,455.00,457.52,1646200,457.52 2009-09-02,455.82,458.33,452.59,453.01,1804800,453.01 2009-09-01,459.68,466.82,454.42,455.76,2594900,455.76 2009-08-31,459.79,461.86,458.00,461.67,1957900,461.67 2009-08-28,469.26,472.37,463.38,464.75,1771600,464.75 2009-08-27,468.58,468.58,460.73,466.06,1998900,466.06 2009-08-26,472.76,473.00,466.70,468.00,1987800,468.00 2009-08-25,469.13,474.35,468.72,471.37,2341000,471.37 2009-08-24,467.35,470.09,464.42,468.73,2453400,468.73 2009-08-21,465.54,466.09,462.65,465.24,3560500,465.24 2009-08-20,452.00,462.18,451.23,460.41,3998900,460.41 2009-08-19,439.99,445.00,438.56,443.97,2255000,443.97 2009-08-18,445.10,447.70,442.32,445.28,2351100,445.28 2009-08-17,451.50,451.99,443.12,444.89,2620200,444.89 2009-08-14,462.78,463.18,456.89,460.00,1675100,460.00 2009-08-13,462.15,464.72,458.91,462.28,1995200,462.28 2009-08-12,455.41,461.75,454.92,458.58,2341400,458.58 2009-08-11,453.67,457.23,452.38,453.94,1712500,453.94 2009-08-10,455.14,458.41,453.79,456.61,1742000,456.61 2009-08-07,455.67,459.42,454.99,457.10,2543100,457.10 2009-08-06,454.30,454.88,448.53,450.36,2110900,450.36 2009-08-05,456.00,456.91,447.88,451.14,2342000,451.14 2009-08-04,449.37,454.00,448.43,453.73,2389800,453.73 2009-08-03,448.74,453.90,447.64,452.21,2590300,452.21 2009-07-31,449.98,452.70,442.43,443.05,2860400,443.05 2009-07-30,442.61,451.47,442.61,445.64,3198600,445.64 2009-07-29,437.23,437.80,431.89,436.24,1987000,436.24 2009-07-28,441.00,442.81,436.10,439.85,2532500,439.85 2009-07-27,446.04,446.75,437.61,444.80,2504400,444.80 2009-07-24,435.81,450.49,435.00,446.72,3626900,446.72 2009-07-23,428.68,441.21,425.50,437.34,3478200,437.34 2009-07-22,428.00,430.20,423.50,427.69,2586700,427.69 2009-07-21,430.94,431.90,425.72,427.90,2968200,427.90 2009-07-20,429.88,432.85,426.25,430.17,3153500,430.17 2009-07-17,433.00,435.48,426.70,430.25,6854100,430.25 2009-07-16,436.68,445.75,434.10,442.60,6554500,442.60 2009-07-15,429.66,438.68,428.49,438.17,3777000,438.17 2009-07-14,423.71,426.73,420.87,424.69,2895800,424.69 2009-07-13,416.17,424.52,415.18,424.30,4045700,424.30 2009-07-10,409.58,417.37,408.70,414.40,2926600,414.40 2009-07-09,406.12,414.45,405.80,410.39,3275600,410.39 2009-07-08,400.00,406.00,398.06,402.49,3441200,402.49 2009-07-07,408.24,409.19,395.98,396.63,3259300,396.63 2009-07-06,406.50,410.64,401.66,409.61,2262600,409.61 2009-07-02,415.41,415.41,406.81,408.49,2517600,408.49 2009-07-01,424.20,426.40,418.15,418.99,2310800,418.99 2009-06-30,424.00,427.21,418.22,421.59,2593900,421.59 2009-06-29,426.00,427.80,422.24,424.14,2169300,424.14 2009-06-26,413.68,428.23,413.11,425.32,3256700,425.32 2009-06-25,407.00,415.90,406.51,415.77,3044500,415.77 2009-06-24,408.74,412.23,406.56,409.29,2457800,409.29 2009-06-23,406.65,408.99,402.55,405.68,2899600,405.68 2009-06-22,416.95,417.49,401.89,407.35,4124400,407.35 2009-06-19,418.21,420.46,414.58,420.09,4259100,420.09 2009-06-18,415.68,418.69,413.00,414.06,3085200,414.06 2009-06-17,416.19,419.72,411.56,415.16,3490100,415.16 2009-06-16,419.31,421.09,415.42,416.00,3049700,416.00 2009-06-15,421.50,421.50,414.00,416.77,3736900,416.77 2009-06-12,426.86,427.70,421.21,424.84,2918400,424.84 2009-06-11,431.77,433.73,428.37,429.00,2865200,429.00 2009-06-10,436.23,437.89,426.67,432.60,3358900,432.60 2009-06-09,438.58,440.50,431.76,435.62,3254900,435.62 2009-06-08,439.50,440.92,434.12,438.77,3098700,438.77 2009-06-05,445.07,447.34,439.46,444.32,3680800,444.32 2009-06-04,435.30,441.24,434.50,440.28,3638100,440.28 2009-06-03,426.00,432.46,424.00,431.65,3532800,431.65 2009-06-02,426.25,429.96,423.40,428.40,2623600,428.40 2009-06-01,418.73,429.60,418.53,426.56,3322400,426.56 2009-05-29,412.11,417.23,410.70,417.23,2648200,417.23 2009-05-28,408.68,411.62,404.61,410.40,2668800,410.40 2009-05-27,405.64,411.86,404.81,405.56,3034300,405.56 2009-05-26,391.95,405.00,390.00,404.36,3104500,404.36 2009-05-22,396.66,398.65,392.00,393.50,1718600,393.50 2009-05-21,396.30,402.84,393.84,396.50,2719800,396.50 2009-05-20,402.09,405.67,395.00,397.18,2284000,397.18 2009-05-19,396.10,401.64,393.00,398.88,2837500,398.88 2009-05-18,394.73,397.31,385.40,396.84,3351700,396.84 2009-05-15,391.10,394.11,389.09,390.00,3008700,390.00 2009-05-14,388.80,392.21,384.69,387.50,2937000,387.50 2009-05-13,394.09,396.39,388.35,389.54,2842800,389.54 2009-05-12,410.01,410.99,395.11,399.01,3790800,399.01 2009-05-11,402.80,412.00,401.20,407.98,2559300,407.98 2009-05-08,402.85,410.13,395.00,407.33,3865100,407.33 2009-05-07,404.10,404.99,392.50,396.61,2999800,396.61 2009-05-06,406.79,408.28,401.00,403.47,2632900,403.47 2009-05-05,399.98,405.00,397.25,402.99,2400800,402.99 2009-05-04,398.17,402.40,394.79,401.98,3203000,401.98 2009-05-01,395.03,397.59,391.55,393.69,2427700,393.69 2009-04-30,395.76,403.75,394.80,395.97,4355700,395.97 2009-04-29,385.97,394.97,385.83,391.47,3610000,391.47 2009-04-28,383.75,389.05,381.54,383.71,2943600,383.71 2009-04-27,384.34,389.49,382.75,385.95,2290600,385.95 2009-04-24,386.05,393.18,380.50,389.49,3385400,389.49 2009-04-23,387.51,389.75,381.11,384.69,2609000,384.69 2009-04-22,381.75,390.00,379.01,383.86,3501800,383.86 2009-04-21,376.17,384.30,376.10,381.47,3695400,381.47 2009-04-20,386.15,390.65,375.89,379.30,4428900,379.30 2009-04-17,386.02,399.82,384.81,392.24,10730800,392.24 2009-04-16,381.50,392.90,381.02,388.74,10185100,388.74 2009-04-15,367.10,381.06,364.16,379.50,4930700,379.50 2009-04-14,376.94,376.99,365.60,368.91,3428600,368.91 2009-04-13,371.33,379.10,370.30,378.11,3050100,378.11 2009-04-09,369.50,374.35,366.25,372.50,3382600,372.50 2009-04-08,363.50,365.00,356.21,362.00,2765200,362.00 2009-04-07,362.60,363.75,355.31,358.65,3680100,358.65 2009-04-06,367.00,369.82,361.40,368.24,3280300,368.24 2009-04-03,364.50,371.72,358.00,369.78,3789800,369.78 2009-04-02,363.31,369.76,360.32,362.50,4488000,362.50 2009-04-01,343.78,355.24,340.61,354.09,3301200,354.09 2009-03-31,348.93,353.51,346.18,348.06,3655300,348.06 2009-03-30,342.55,343.81,336.05,342.69,3094100,342.69 2009-03-27,350.00,352.00,345.47,347.70,3322800,347.70 2009-03-26,353.13,359.16,348.50,353.29,6003300,353.29 2009-03-25,350.40,351.34,336.25,344.07,4336300,344.07 2009-03-24,346.50,353.84,344.00,347.17,3820000,347.17 2009-03-23,333.56,349.45,333.03,348.60,4271500,348.60 2009-03-20,330.30,332.99,326.34,330.16,4737900,330.16 2009-03-19,331.68,336.00,327.38,329.94,4111200,329.94 2009-03-18,334.81,340.00,328.05,333.10,5012200,333.10 2009-03-17,320.18,335.34,319.09,335.34,4712500,335.34 2009-03-16,325.99,329.73,318.59,319.69,4946800,319.69 2009-03-13,326.10,327.46,319.03,324.42,3906400,324.42 2009-03-12,317.54,325.00,313.65,323.53,5024100,323.53 2009-03-11,310.10,320.00,305.71,317.91,5923600,317.91 2009-03-10,298.25,310.50,294.25,308.17,6730200,308.17 2009-03-09,299.98,306.57,289.45,290.89,6471300,290.89 2009-03-06,307.22,310.19,294.25,308.57,7234200,308.57 2009-03-05,316.48,319.08,302.64,305.64,6529900,305.64 2009-03-04,323.16,329.00,315.38,318.92,7818400,318.92 2009-03-03,330.07,333.69,322.35,325.48,6524800,325.48 2009-03-02,333.33,340.70,326.00,327.16,5788500,327.16 2009-02-27,332.95,343.82,331.11,337.99,5420000,337.99 2009-02-26,345.96,352.49,337.16,337.18,5605600,337.18 2009-02-25,342.15,352.30,338.92,341.64,6439100,341.64 2009-02-24,331.02,349.62,330.89,345.45,6095900,345.45 2009-02-23,347.00,349.80,329.55,330.06,5221100,330.06 2009-02-20,338.05,348.92,335.00,346.45,6217100,346.45 2009-02-19,357.47,359.80,341.41,342.64,4988700,342.64 2009-02-18,347.24,353.38,340.52,353.11,6024500,353.11 2009-02-17,346.51,347.09,339.69,342.66,5680400,342.66 2009-02-13,362.19,362.99,355.23,357.68,4146700,357.68 2009-02-12,353.16,363.62,351.48,363.05,5550300,363.05 2009-02-11,358.95,365.00,353.00,358.04,5231600,358.04 2009-02-10,375.98,377.50,357.89,358.51,7103700,358.51 2009-02-09,371.28,381.00,367.30,378.77,4977300,378.77 2009-02-06,356.46,373.81,355.44,371.28,7038100,371.28 2009-02-05,340.91,355.38,337.00,353.72,7264400,353.72 2009-02-04,340.07,354.44,339.17,343.00,6817400,343.00 2009-02-03,342.57,343.00,333.83,340.45,6556500,340.45 2009-02-02,334.29,345.00,332.00,340.57,5206900,340.57 2009-01-30,344.69,348.80,336.00,338.53,4672000,338.53 2009-01-29,344.54,345.05,340.11,343.32,7283800,343.32 2009-01-28,337.98,352.33,336.31,348.67,7691400,348.67 2009-01-27,326.45,333.87,324.27,331.48,4927300,331.48 2009-01-26,324.85,328.00,320.56,323.87,4610700,323.87 2009-01-23,309.27,331.96,304.22,324.70,10732800,324.70 2009-01-22,298.04,309.35,295.15,306.50,8267000,306.50 2009-01-21,288.35,303.50,288.35,303.08,4924500,303.08 2009-01-20,299.14,299.50,282.75,282.75,5048200,282.75 2009-01-16,305.02,308.25,295.70,299.67,5224400,299.67 2009-01-15,297.57,303.58,286.79,298.99,5934500,298.99 2009-01-14,310.00,313.80,297.75,300.97,5467900,300.97 2009-01-13,311.77,320.60,310.39,314.32,4432500,314.32 2009-01-12,316.31,318.95,310.23,312.69,3304300,312.69 2009-01-09,327.50,327.50,313.40,315.07,4340500,315.07 2009-01-08,318.28,325.19,317.34,325.19,3600700,325.19 2009-01-07,328.32,330.91,318.75,322.01,4494500,322.01 2009-01-06,332.98,340.80,326.39,334.06,6425200,334.06 2009-01-05,321.00,331.24,315.00,328.05,4889000,328.05 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