Date,Open,High,Low,Close,Volume,Adj Close
2010-12-31,118900.00,120450.00,118789.00,120450.00,50700,120450.00
2010-12-30,119800.00,119800.00,118913.00,119100.00,43700,119100.00
2010-12-29,119700.00,120063.00,119611.00,119700.00,20600,119700.00
2010-12-28,120152.00,120334.00,119835.00,119925.00,34600,119925.00
2010-12-27,119500.00,120225.00,119494.00,120160.00,40000,120160.00
2010-12-23,119700.00,119960.00,119510.00,119750.00,52100,119750.00
2010-12-22,120760.00,121029.00,119751.00,120171.00,75400,120171.00
2010-12-21,119750.00,120831.00,119405.00,120750.00,64400,120750.00
2010-12-20,119530.00,119992.00,118995.00,119500.00,37200,119500.00
2010-12-17,119350.00,120078.00,119011.00,119150.00,60800,119150.00
2010-12-16,119300.00,119850.00,118886.00,119680.00,49100,119680.00
2010-12-15,119990.00,120200.00,119200.00,119200.00,54900,119200.00
2010-12-14,120658.00,120940.00,119877.00,120200.00,38500,120200.00
2010-12-13,120673.00,121270.00,120300.00,120300.00,89600,120300.00
2010-12-10,120175.00,121029.00,119750.00,120800.00,36100,120800.00
2010-12-09,120875.00,121065.00,119800.00,120750.00,51300,120750.00
2010-12-08,119715.00,120775.00,119250.00,120775.00,43200,120775.00
2010-12-07,121348.00,121698.00,119700.00,119715.00,51600,119715.00
2010-12-06,121200.00,121200.00,120336.00,120700.00,39800,120700.00
2010-12-03,121558.00,121700.00,120317.00,121400.00,42500,121400.00
2010-12-02,121200.00,122070.00,121158.00,122000.00,95700,122000.00
2010-12-01,121122.00,121541.00,120417.00,121100.00,85300,121100.00
2010-11-30,118700.00,120860.00,118700.00,120200.00,82300,120200.00
2010-11-29,118693.00,119750.00,118259.00,119750.00,44500,119750.00
2010-11-26,119300.00,119750.00,119118.00,119450.00,12500,119450.00
2010-11-24,119668.00,120500.00,119209.00,120500.00,47500,120500.00
2010-11-23,119445.00,119796.00,118500.00,118575.00,73300,118575.00
2010-11-22,120350.00,120690.00,119538.00,119980.00,41800,119980.00
2010-11-19,121000.00,121525.00,120448.00,121300.00,40500,121300.00
2010-11-18,120400.00,121446.00,120053.00,121215.00,94700,121215.00
2010-11-17,120060.00,120464.00,119310.00,119310.00,46300,119310.00
2010-11-16,120025.00,120447.00,119520.00,120039.00,64600,120039.00
2010-11-15,120326.00,121472.00,120145.00,120145.00,59000,120145.00
2010-11-12,121450.00,121450.00,120295.00,120351.00,44500,120351.00
2010-11-11,122200.00,122358.00,120780.00,121525.00,42300,121525.00
2010-11-10,120935.00,123165.00,120935.00,122600.00,61800,122600.00
2010-11-09,123515.00,123515.00,120948.00,121265.00,47100,121265.00
2010-11-08,124450.00,124500.00,122920.00,123365.00,54000,123365.00
2010-11-05,123890.00,125649.00,123800.00,125560.00,117100,125560.00
2010-11-04,123375.00,124594.00,122010.00,124480.00,137700,124480.00
2010-11-03,121450.00,122176.00,120300.00,121805.00,76300,121805.00
2010-11-02,120600.00,120845.00,119999.00,120694.00,65000,120694.00
2010-11-01,119500.00,121861.00,119416.00,119700.00,60800,119700.00
2010-10-29,120030.00,120234.00,118201.00,119300.00,55000,119300.00
2010-10-28,121075.00,121550.00,120025.00,120025.00,86300,120025.00
2010-10-27,122495.00,122548.00,120201.00,120655.00,74100,120655.00
2010-10-26,124695.00,124695.00,121882.00,123455.00,77700,123455.00
2010-10-25,125595.00,125894.00,124972.00,125030.00,49300,125030.00
2010-10-22,124820.00,125070.00,123875.00,124980.00,45900,124980.00
2010-10-21,124690.00,125200.00,123731.00,124461.00,75400,124461.00
2010-10-20,123805.00,124741.00,123453.00,124235.00,74300,124235.00
2010-10-19,124495.00,125080.00,123101.00,123500.00,52700,123500.00
2010-10-18,124800.00,125344.00,124617.00,125150.00,67800,125150.00
2010-10-15,126500.00,126500.00,124503.00,124800.00,74900,124800.00
2010-10-14,125585.00,126568.00,124887.00,125612.00,65700,125612.00
2010-10-13,125122.00,125770.00,124925.00,125410.00,82200,125410.00
2010-10-12,123800.00,125020.00,123500.00,124967.00,37400,124967.00
2010-10-11,124699.00,124868.00,123912.00,124320.00,15600,124320.00
2010-10-08,124630.00,125010.00,124000.00,124625.00,66600,124625.00
2010-10-07,125706.00,125706.00,123965.00,124650.00,50900,124650.00
2010-10-06,125200.00,125255.00,124201.00,125136.00,45400,125136.00
2010-10-05,123905.00,125560.00,122815.00,125035.00,73500,125035.00
2010-10-04,123645.00,124240.00,122360.00,123200.00,37500,123200.00
2010-10-01,124850.00,125150.00,123545.00,123914.00,48200,123914.00
2010-09-30,124034.00,125528.00,123906.00,124500.00,45100,124500.00
2010-09-29,123800.00,124950.00,123340.00,123617.00,29200,123617.00
2010-09-28,124500.00,125001.00,123365.00,124495.00,35600,124495.00
2010-09-27,125274.00,125758.00,124177.00,124220.00,50000,124220.00
2010-09-24,123240.00,128730.00,122994.00,124850.00,164800,124850.00
2010-09-23,122844.00,124084.00,121561.00,121785.00,35100,121785.00
2010-09-22,124798.00,125200.00,123510.00,123820.00,30900,123820.00
2010-09-21,125247.00,125667.00,124375.00,124865.00,74600,124865.00
2010-09-20,124300.00,125493.00,124300.00,125160.00,74000,125160.00
2010-09-17,125500.00,126199.00,124415.00,125000.00,114400,125000.00
2010-09-16,125030.00,125210.00,124397.00,125210.00,32100,125210.00
2010-09-15,124407.00,125300.00,123764.00,125300.00,50300,125300.00
2010-09-14,124895.00,125319.00,124402.00,124510.00,107800,124510.00
2010-09-13,124000.00,125025.00,124000.00,125000.00,148100,125000.00
2010-09-10,123500.00,124025.00,123136.00,123977.00,71000,123977.00
2010-09-09,122859.00,123655.00,122547.00,123500.00,95000,123500.00
2010-09-08,121560.00,122561.00,121560.00,122411.00,73400,122411.00
2010-09-07,121600.00,122263.00,121150.00,121150.00,39300,121150.00
2010-09-03,121940.00,122465.00,120740.00,122300.00,99400,122300.00
2010-09-02,120936.00,122002.00,120434.00,121000.00,63400,121000.00
2010-09-01,118900.00,121480.00,118446.00,121300.00,205700,121300.00
2010-08-31,116800.00,118675.00,116276.00,118675.00,53700,118675.00
2010-08-30,117550.00,118462.00,116785.00,116858.00,31200,116858.00
2010-08-27,115600.00,118100.00,115058.00,118100.00,97500,118100.00
2010-08-26,115200.00,115689.00,114000.00,114433.00,43400,114433.00
2010-08-25,114656.00,115506.00,113622.00,115106.00,72400,115106.00
2010-08-24,114462.00,116171.00,113968.00,114995.00,61200,114995.00
2010-08-23,116600.00,117000.00,115882.00,115890.00,18300,115890.00
2010-08-20,115800.00,117199.00,115400.00,116700.00,44900,116700.00
2010-08-19,117900.00,117940.00,116099.00,116305.00,47500,116305.00
2010-08-18,116100.00,119235.00,116100.00,118455.00,66200,118455.00
2010-08-17,115800.00,117295.00,115627.00,116390.00,30500,116390.00
2010-08-16,114727.00,115868.00,114235.00,115260.00,23400,115260.00
2010-08-13,115383.00,116295.00,115167.00,115180.00,28100,115180.00
2010-08-12,115700.00,116200.00,115000.00,115531.00,44600,115531.00
2010-08-11,118400.00,118400.00,116200.00,116480.00,51700,116480.00
2010-08-10,120186.00,120488.00,118697.00,119740.00,38300,119740.00
2010-08-09,121273.00,121273.00,119800.00,121039.00,57100,121039.00
2010-08-06,120000.00,121100.00,118272.00,120600.00,50800,120600.00
2010-08-05,120000.00,121385.00,119810.00,121385.00,90600,121385.00
2010-08-04,119810.00,121227.00,119734.00,121200.00,69300,121200.00
2010-08-03,119600.00,120100.00,119341.00,119704.00,92400,119704.00
2010-08-02,118400.00,119900.00,117898.00,119900.00,136700,119900.00
2010-07-30,116050.00,117625.00,116050.00,117000.00,94600,117000.00
2010-07-29,117500.00,118200.00,115867.00,116866.00,86700,116866.00
2010-07-28,117945.00,118019.00,116400.00,116615.00,32800,116615.00
2010-07-27,118345.00,118345.00,117500.00,117700.00,83800,117700.00
2010-07-26,118500.00,119110.00,117410.00,118000.00,147200,118000.00
2010-07-23,117400.00,118336.00,116705.00,118014.00,99800,118014.00
2010-07-22,116500.00,117641.00,115965.00,117600.00,92400,117600.00
2010-07-21,117680.00,117825.00,114448.00,114875.00,51700,114875.00
2010-07-20,114700.00,117665.00,114451.00,117350.00,48200,117350.00
2010-07-19,115815.00,116585.00,114660.00,116141.00,48000,116141.00
2010-07-16,118800.00,119100.00,115494.00,115815.00,62300,115815.00
2010-07-15,119144.00,119910.00,117700.00,119670.00,83600,119670.00
2010-07-14,119800.00,119800.00,118698.00,119020.00,87400,119020.00
2010-07-13,119675.00,120266.00,118653.00,119844.00,188800,119844.00
2010-07-12,119025.00,119659.00,118000.00,119205.00,51200,119205.00
2010-07-09,118500.00,119750.00,118350.00,119700.00,67200,119700.00
2010-07-08,119474.00,119890.00,118100.00,118900.00,119600,118900.00
2010-07-07,116350.00,119899.00,115895.00,119889.00,88400,119889.00
2010-07-06,116700.00,118306.00,115165.00,116505.00,89200,116505.00
2010-07-02,118000.00,118703.00,115037.00,115500.00,78600,115500.00
2010-07-01,119394.00,119499.00,116975.00,118095.00,142800,118095.00
2010-06-30,119530.00,121102.00,119085.00,120000.00,122400,120000.00
2010-06-29,120300.00,121950.00,119405.00,120199.00,160200,120199.00
2010-06-28,121600.00,121999.00,121200.00,121200.00,175000,121200.00
2010-06-25,119000.00,122300.00,118986.00,122300.00,331100,122300.00
2010-06-24,118000.00,119617.00,117394.00,118200.00,64800,118200.00
2010-06-23,119000.00,119765.00,116800.00,118305.00,61600,118305.00
2010-06-22,119401.00,120449.00,118683.00,118775.00,135200,118775.00
2010-06-21,119800.00,120632.00,118829.00,119375.00,104200,119375.00
2010-06-18,119020.00,120000.00,118827.00,120000.00,182400,120000.00
2010-06-17,116322.00,118970.00,116322.00,118970.00,111800,118970.00
2010-06-16,115000.00,116455.00,114787.00,116455.00,74800,116455.00
2010-06-15,112486.00,115906.00,112190.00,115550.00,127600,115550.00
2010-06-14,112000.00,113611.00,111935.00,112200.00,114600,112200.00
2010-06-11,110350.00,112025.00,110000.00,111300.00,113400,111300.00
2010-06-10,108781.00,111236.00,108781.00,111050.00,70100,111050.00
2010-06-09,108991.00,110343.00,107029.00,107766.00,66000,107766.00
2010-06-08,105600.00,109250.00,104502.00,109200.00,63400,109200.00
2010-06-07,105250.00,106442.00,104800.00,105120.00,40000,105120.00
2010-06-04,106900.00,106900.00,104750.00,104950.00,60800,104950.00
2010-06-03,108600.00,108955.00,106957.00,108480.00,73500,108480.00
2010-06-02,105800.00,108500.00,105330.00,108500.00,54300,108500.00
2010-06-01,105389.00,107874.00,105000.00,105131.00,71600,105131.00
2010-05-28,108000.00,109129.00,105910.00,105910.00,79300,105910.00
2010-05-27,106950.00,110068.00,106866.00,109625.00,103000,109625.00
2010-05-26,107100.00,107100.00,105075.00,105075.00,121300,105075.00
2010-05-25,105148.00,106266.00,102751.00,105625.00,154200,105625.00
2010-05-24,108150.00,108768.00,106099.00,106102.00,88100,106102.00
2010-05-21,106885.00,109850.00,106040.00,109000.00,134800,109000.00
2010-05-20,111200.00,111804.00,108650.00,108650.00,106700,108650.00
2010-05-19,112503.00,114437.00,111400.00,113700.00,96700,113700.00
2010-05-18,114750.00,116000.00,112900.00,113300.00,44700,113300.00
2010-05-17,114000.00,114700.00,112520.00,114225.00,60600,114225.00
2010-05-14,115350.00,115597.00,113064.00,114150.00,76200,114150.00
2010-05-13,116500.00,117131.00,115850.00,115900.00,51800,115900.00
2010-05-12,116230.00,117743.00,115810.00,117000.00,48500,117000.00
2010-05-11,116300.00,118116.00,115465.00,116100.00,64200,116100.00
2010-05-10,116290.00,117445.00,115050.00,117290.00,92100,117290.00
2010-05-07,111550.00,113661.00,109187.00,111500.00,115500,111500.00
2010-05-06,114543.00,115726.00,108565.00,113500.00,139100,113500.00
2010-05-05,113500.00,115365.00,113150.00,114950.00,90500,114950.00
2010-05-04,117100.00,117100.00,114499.00,114800.00,60600,114800.00
2010-05-03,116190.00,117950.00,116190.00,117430.00,59100,117430.00
2010-04-30,117400.00,117640.00,115325.00,115325.00,67400,115325.00
2010-04-29,116900.00,117128.00,116395.00,116801.00,84500,116801.00
2010-04-28,115200.00,116499.00,115200.00,115625.00,67300,115625.00
2010-04-27,117460.00,117920.00,114820.00,114950.00,114200,114950.00
2010-04-26,118995.00,119499.00,118475.00,118760.00,86600,118760.00
2010-04-23,117775.00,119000.00,116966.00,119000.00,91900,119000.00
2010-04-22,116866.00,118400.00,116050.00,118400.00,121400,118400.00
2010-04-21,119900.00,120025.00,117229.00,118280.00,101200,118280.00
2010-04-20,119725.00,120177.00,119001.00,119600.00,75700,119600.00
2010-04-19,116410.00,119357.00,116410.00,119135.00,58800,119135.00
2010-04-16,119806.00,120331.00,113506.00,118400.00,112300,118400.00
2010-04-15,121090.00,121145.00,119747.00,119750.00,80200,119750.00
2010-04-14,120851.00,121574.00,120600.00,121100.00,64900,121100.00
2010-04-13,120950.00,121000.00,119580.00,120855.00,67000,120855.00
2010-04-12,121038.00,121610.00,120236.00,120465.00,37300,120465.00
2010-04-09,119455.00,121050.00,119366.00,121050.00,64700,121050.00
2010-04-08,119300.00,119560.00,118693.00,119400.00,58400,119400.00
2010-04-07,121065.00,121115.00,119332.00,119800.00,62900,119800.00
2010-04-06,121301.00,121485.00,120766.00,121205.00,101100,121205.00
2010-04-05,122595.00,122908.00,121475.00,121700.00,107300,121700.00
2010-04-01,122210.00,122898.00,121575.00,122420.00,51700,122420.00
2010-03-31,121800.00,122350.00,121186.00,121800.00,76600,121800.00
2010-03-30,122300.00,122720.00,122122.00,122459.00,64300,122459.00
2010-03-29,122400.00,122892.00,122375.00,122600.00,107100,122600.00
2010-03-26,122600.00,123180.00,121481.00,121988.00,89500,121988.00
2010-03-25,122415.00,123385.00,122030.00,122650.00,152700,122650.00
2010-03-24,123057.00,123057.00,121500.00,122090.00,73500,122090.00
2010-03-23,123485.00,123500.00,122575.00,123430.00,104700,123430.00
2010-03-22,122000.00,123515.00,121650.00,123500.00,88500,123500.00
2010-03-19,124095.00,124428.00,122625.00,122625.00,216200,122625.00
2010-03-18,123465.00,123623.00,122976.00,123356.00,130800,123356.00
2010-03-17,123800.00,123894.00,123048.00,123757.00,107400,123757.00
2010-03-16,123500.00,123727.00,122660.00,123575.00,159700,123575.00
2010-03-15,123390.00,123835.00,122732.00,123000.00,112600,123000.00
2010-03-12,124065.00,124065.00,122546.00,123200.00,210400,123200.00
2010-03-11,122700.00,123550.00,122055.00,123453.00,154100,123453.00
2010-03-10,123705.00,124177.00,122500.00,123250.00,116500,123250.00
2010-03-09,123700.00,124020.00,123090.00,123590.00,179000,123590.00
2010-03-08,125224.00,125253.00,123800.00,123800.00,232300,123800.00
2010-03-05,124550.00,125050.00,124296.00,125000.00,220700,125000.00
2010-03-04,124469.00,124949.00,123640.00,124080.00,152100,124080.00
2010-03-03,121740.00,124700.00,121120.00,124450.00,184300,124450.00
2010-03-02,123253.00,124094.00,121000.00,121000.00,469600,121000.00
2010-03-01,119850.00,122893.00,118700.00,122801.00,271400,122801.00
2010-02-26,119600.00,120155.00,118643.00,119800.00,324900,119800.00
2010-02-25,118100.00,119012.00,117997.00,118800.00,259500,118800.00
2010-02-24,119350.00,119978.00,118217.00,119500.00,362100,119500.00
2010-02-23,118800.00,120021.00,118400.00,118400.00,358800,118400.00
2010-02-22,118500.00,120038.00,117514.00,119260.00,394100,119260.00
2010-02-19,114955.00,118950.00,114840.00,117750.00,493500,117750.00
2010-02-18,114100.00,115050.00,113800.00,115000.00,325800,115000.00
2010-02-17,114300.00,114618.00,113140.00,114500.00,195200,114500.00
2010-02-16,113800.00,114228.00,113450.00,113964.00,398900,113964.00
2010-02-12,115555.00,116337.00,111905.00,114000.00,2740200,114000.00
2010-02-11,111711.00,115180.00,111300.00,114950.00,593300,114950.00
2010-02-10,111200.00,111799.00,111200.00,111550.00,455600,111550.00
2010-02-09,111925.00,111937.00,110858.00,111700.00,1036400,111700.00
2010-02-08,110640.00,111710.00,109400.00,111111.00,607500,111111.00
2010-02-05,108260.00,110505.00,107416.00,110000.00,480400,110000.00
2010-02-04,110300.00,110444.00,108026.00,108900.00,493200,108900.00
2010-02-03,112885.00,112991.00,111250.00,111700.00,447100,111700.00
2010-02-02,112700.00,114177.00,112335.00,112800.00,504400,112800.00
2010-02-01,116640.00,116910.00,111909.00,113138.00,653200,113138.00
2010-01-29,111405.00,116650.00,111405.00,114600.00,676900,114600.00
2010-01-28,107500.00,111000.00,107500.00,111000.00,578700,111000.00
2010-01-27,109100.00,109670.00,104935.00,107000.00,703300,107000.00
2010-01-26,104800.00,104800.00,101751.00,101751.00,201600,101751.00
2010-01-25,107400.00,107500.00,102290.00,103200.00,343900,103200.00
2010-01-22,109720.00,109720.00,103902.00,105000.00,344400,105000.00
2010-01-21,106200.00,109995.00,104300.00,108850.00,444100,108850.00
2010-01-20,100100.00,105001.00,100000.00,104200.00,646300,104200.00
2010-01-19,98700.00,100145.00,97580.00,100030.00,341800,100030.00
2010-01-15,99000.00,99363.00,97205.00,97500.00,265800,97500.00
2010-01-14,99160.00,99480.00,98920.00,99000.00,142800,99000.00
2010-01-13,99400.00,99949.00,99150.00,99150.00,101700,99150.00
2010-01-12,99505.00,99949.00,99350.00,99350.00,223100,99350.00
2010-01-11,100100.00,100750.00,99320.00,99999.00,194600,99999.00
2010-01-08,99900.00,100300.00,99700.00,100300.00,50400,100300.00
2010-01-07,99594.00,100000.00,99594.00,100000.00,56800,100000.00
2010-01-06,100000.00,100000.00,99500.00,99850.00,57900,99850.00
2010-01-05,99790.00,100001.00,99550.00,99710.00,118900,99710.00
2010-01-04,99350.00,99910.00,99201.00,99600.00,133500,99600.00
2009-12-31,99190.00,99280.00,98632.00,99200.00,82400,99200.00
2009-12-30,98500.00,98800.00,98400.00,98700.00,52500,98700.00
2009-12-29,98400.00,98870.00,98400.00,98550.00,75700,98550.00
2009-12-28,98200.00,98994.00,98141.00,98530.00,102600,98530.00
2009-12-24,98700.00,99400.00,98100.00,98895.00,49900,98895.00
2009-12-23,98500.00,99083.00,98410.00,98725.00,59600,98725.00
2009-12-22,99150.00,99400.00,98715.00,98900.00,103200,98900.00
2009-12-21,99200.00,99500.00,98800.00,98800.00,129400,98800.00
2009-12-18,98700.00,100899.00,98076.00,100899.00,268900,100899.00
2009-12-17,99198.00,99319.00,98410.00,98989.00,110600,98989.00
2009-12-16,99600.00,99864.00,99220.00,99825.00,96900,99825.00
2009-12-15,99300.00,99500.00,98818.00,99500.00,82200,99500.00
2009-12-14,99700.00,99700.00,98725.00,99400.00,81900,99400.00
2009-12-11,99425.00,99425.00,98201.00,99000.00,101500,99000.00
2009-12-10,98802.00,99291.00,97950.00,98399.00,125100,98399.00
2009-12-09,99603.00,99680.00,98430.00,98500.00,91000,98500.00
2009-12-08,99490.00,99748.00,99025.00,99748.00,132500,99748.00
2009-12-07,99250.00,100200.00,99243.00,99500.00,91700,99500.00
2009-12-04,99300.00,99830.00,99100.00,99689.00,88000,99689.00
2009-12-03,100200.00,100400.00,98650.00,99000.00,177500,99000.00
2009-12-02,100840.00,100930.00,99997.00,100060.00,169400,100060.00
2009-12-01,101300.00,101300.00,100430.00,100450.00,53900,100450.00
2009-11-30,100750.00,101000.00,100000.00,100600.00,87100,100600.00
2009-11-27,101050.00,101906.00,100764.00,101001.00,66500,101001.00
2009-11-25,102700.00,102855.00,101890.00,102008.00,51400,102008.00
2009-11-24,103700.00,103700.00,101940.00,102700.00,109600,102700.00
2009-11-23,103950.00,104388.00,102922.00,103380.00,76000,103380.00
2009-11-20,103210.00,103750.00,103095.00,103250.00,69200,103250.00
2009-11-19,103600.00,103895.00,102870.00,103895.00,83400,103895.00
2009-11-18,103200.00,104101.00,103199.00,103875.00,96700,103875.00
2009-11-17,103000.00,103274.00,102790.00,103100.00,68100,103100.00
2009-11-16,103000.00,103230.00,102420.00,103000.00,78300,103000.00
2009-11-13,102069.00,102900.00,101901.00,102055.00,64600,102055.00
2009-11-12,101800.00,102300.00,101650.00,102000.00,51500,102000.00
2009-11-11,102000.00,102725.00,101760.00,101760.00,91200,101760.00
2009-11-10,103000.00,103400.00,101659.00,101700.00,88900,101700.00
2009-11-09,104000.00,105980.00,102600.00,102600.00,241800,102600.00
2009-11-06,101178.00,103621.00,101178.00,102400.00,206900,102400.00
2009-11-05,102500.00,102600.00,99988.00,101900.00,248600,101900.00
2009-11-04,101100.00,103500.00,101030.00,101530.00,238000,101530.00
2009-11-03,99900.00,100542.00,99480.00,100450.00,177800,100450.00
2009-11-02,99750.00,99810.00,98400.00,98750.00,104700,98750.00
2009-10-30,100200.00,100990.00,98590.00,99000.00,113500,99000.00
2009-10-29,100300.00,100318.00,99900.00,100180.00,74300,100180.00
2009-10-28,99850.00,100100.00,99500.00,99790.00,39000,99790.00
2009-10-27,100070.00,100360.00,99800.00,100000.00,61700,100000.00
2009-10-26,100000.00,101100.00,99950.00,100070.00,96800,100070.00
2009-10-23,101200.00,101700.00,99885.00,100600.00,117800,100600.00
2009-10-22,100000.00,101200.00,99350.00,101200.00,154700,101200.00
2009-10-21,100287.00,100698.00,100000.00,100000.00,61200,100000.00
2009-10-20,100950.00,101100.00,100008.00,100290.00,67400,100290.00
2009-10-19,100557.00,101200.00,100490.00,101000.00,106900,101000.00
2009-10-16,101772.00,101890.00,100557.00,100557.00,74900,100557.00
2009-10-15,101600.00,102370.00,101260.00,102370.00,56300,102370.00
2009-10-14,101200.00,102240.00,100920.00,102000.00,97900,102000.00
2009-10-13,99879.00,100635.00,99705.00,100590.00,89600,100590.00
2009-10-12,100190.00,100450.00,99715.00,99950.00,69200,99950.00
2009-10-09,100300.00,100300.00,99600.00,100000.00,41100,100000.00
2009-10-08,100900.00,101140.00,100322.00,100402.00,49600,100402.00
2009-10-07,100750.00,100750.00,99675.00,100400.00,55100,100400.00
2009-10-06,100450.00,101400.00,100255.00,100255.00,109600,100255.00
2009-10-05,99201.00,100400.00,98697.00,100000.00,85300,100000.00
2009-10-02,98010.00,99500.00,97870.00,99500.00,49300,99500.00
2009-10-01,100300.00,101000.00,97900.00,99850.00,85700,99850.00
2009-09-30,101750.00,101949.00,100508.00,101000.00,57200,101000.00
2009-09-29,100000.00,101900.00,99756.00,101550.00,129900,101550.00
2009-09-28,99900.00,100700.00,99651.00,100260.00,70800,100260.00
2009-09-25,100600.00,100800.00,98650.00,99112.00,141500,99112.00
2009-09-24,101900.00,102500.00,100701.00,101030.00,57100,101030.00
2009-09-23,103000.00,103269.00,101741.00,102000.00,144100,102000.00
2009-09-22,101800.00,102900.00,100510.00,102900.00,142500,102900.00
2009-09-21,101800.00,102311.00,100660.00,100660.00,57500,100660.00
2009-09-18,102400.00,103578.00,101810.00,102200.00,109100,102200.00
2009-09-17,103900.00,104875.00,101900.00,102990.00,90200,102990.00
2009-09-16,100800.00,103971.00,100744.00,103000.00,156500,103000.00
2009-09-15,98900.00,100399.00,98826.00,100000.00,100100,100000.00
2009-09-14,98500.00,99595.00,98300.00,98750.00,53000,98750.00
2009-09-11,99490.00,99600.00,99000.00,99000.00,52300,99000.00
2009-09-10,99500.00,99590.00,98631.00,99090.00,53900,99090.00
2009-09-09,97900.00,99052.00,97300.00,98400.00,62700,98400.00
2009-09-08,98800.00,98995.00,97555.00,97560.00,44700,97560.00
2009-09-04,97350.00,98000.00,97016.00,98000.00,45600,98000.00
2009-09-03,98800.00,98900.00,97110.00,97850.00,64400,97850.00
2009-09-02,97580.00,98208.00,95270.00,98200.00,48700,98200.00
2009-09-01,100350.00,100400.00,97390.00,98600.00,86100,98600.00
2009-08-31,100300.00,100850.00,98600.00,100850.00,72900,100850.00
2009-08-28,100800.00,101000.00,99925.00,100400.00,55200,100400.00
2009-08-27,100400.00,100518.00,98510.00,99700.00,83600,99700.00
2009-08-26,101800.00,101800.00,100270.00,100388.00,37300,100388.00
2009-08-25,102000.00,102490.00,101010.00,101150.00,54500,101150.00
2009-08-24,102000.00,102840.00,100900.00,100900.00,55700,100900.00
2009-08-21,100800.00,101600.00,100700.00,101400.00,56800,101400.00
2009-08-20,101200.00,101200.00,99400.00,100000.00,36200,100000.00
2009-08-19,99891.00,101998.00,99602.00,100100.00,59200,100100.00
2009-08-18,99100.00,100940.00,99000.00,100940.00,58400,100940.00
2009-08-17,99100.00,99899.00,96500.00,99000.00,65200,99000.00
2009-08-14,102800.00,102800.00,101020.00,101400.00,59900,101400.00
2009-08-13,101800.00,103000.00,101700.00,102150.00,67700,102150.00
2009-08-12,101000.00,103400.00,100750.00,101000.00,86000,101000.00
2009-08-11,102165.00,102500.00,99410.00,100900.00,83500,100900.00
2009-08-10,106900.00,106999.00,101200.00,104000.00,119000,104000.00
2009-08-07,106500.00,108450.00,105100.00,108100.00,188100,108100.00
2009-08-06,106000.00,107613.00,103407.00,106950.00,193900,106950.00
2009-08-05,100400.00,106128.00,100400.00,104800.00,153600,104800.00
2009-08-04,99950.00,100845.00,99310.00,100310.00,127400,100310.00
2009-08-03,97950.00,100501.00,97802.00,100000.00,156100,100000.00
2009-07-31,97700.00,97700.00,96705.00,97000.00,67000,97000.00
2009-07-30,95900.00,97900.00,95750.00,96795.00,118100,96795.00
2009-07-29,95000.00,95280.00,94810.00,95250.00,42200,95250.00
2009-07-28,94600.00,95500.00,94550.00,95397.00,50700,95397.00
2009-07-27,95500.00,95975.00,94650.00,95700.00,60800,95700.00
2009-07-24,93400.00,95300.00,93220.00,95300.00,108800,95300.00
2009-07-23,91800.00,93500.00,91722.00,93500.00,114300,93500.00
2009-07-22,91420.00,92000.00,91080.00,92000.00,53500,92000.00
2009-07-21,91200.00,91989.00,91200.00,91750.00,80200,91750.00
2009-07-20,90500.00,91350.00,90500.00,91150.00,63000,91150.00
2009-07-17,90450.00,90800.00,90110.00,90500.00,40800,90500.00
2009-07-16,90560.00,90745.00,89800.00,90245.00,52000,90245.00
2009-07-15,89510.00,90975.00,89510.00,90560.00,117200,90560.00
2009-07-14,88800.00,89400.00,88150.00,89400.00,64500,89400.00
2009-07-13,85932.00,88850.00,85650.00,88495.00,88300,88495.00
2009-07-10,85600.00,85932.00,84600.00,85125.00,68800,85125.00
2009-07-09,87400.00,87650.00,85221.00,85600.00,52400,85600.00
2009-07-08,87900.00,87900.00,85650.00,87000.00,92200,87000.00
2009-07-07,87400.00,88350.00,86990.00,87200.00,63100,87200.00
2009-07-06,88500.00,88600.00,87200.00,88475.00,78100,88475.00
2009-07-02,90100.00,90100.00,88500.00,89384.00,42200,89384.00
2009-07-01,89900.00,90990.00,89789.00,90490.00,54600,90490.00
2009-06-30,89000.00,90000.00,88500.00,90000.00,80300,90000.00
2009-06-29,87000.00,89790.00,86294.00,88700.00,76400,88700.00
2009-06-26,86800.00,87300.00,86210.00,86210.00,57000,86210.00
2009-06-25,87000.00,87578.00,85998.00,86705.00,83100,86705.00
2009-06-24,85900.00,87101.00,85850.00,86800.00,130300,86800.00
2009-06-23,86400.00,86725.00,85155.00,85800.00,54700,85800.00
2009-06-22,86800.00,86922.00,86200.00,86510.00,107500,86510.00
2009-06-19,88000.00,88180.00,86990.00,87250.00,89400,87250.00
2009-06-18,88300.00,88450.00,87500.00,87625.00,65700,87625.00
2009-06-17,89400.00,89475.00,88050.00,88050.00,86400,88050.00
2009-06-16,90490.00,90490.00,87830.00,89840.00,46400,89840.00
2009-06-15,90700.00,90700.00,89405.00,90700.00,61200,90700.00
2009-06-12,91400.00,91904.00,90800.00,90870.00,45600,90870.00
2009-06-11,90050.00,91850.00,90000.00,91849.00,63700,91849.00
2009-06-10,91750.00,91750.00,90050.00,90450.00,41400,90450.00
2009-06-09,90300.00,91450.00,90100.00,91450.00,64300,91450.00
2009-06-08,89900.00,90351.00,89000.00,90351.00,39500,90351.00
2009-06-05,91100.00,91191.00,89500.00,89800.00,55900,89800.00
2009-06-04,90025.00,90300.00,89550.00,90200.00,65300,90200.00
2009-06-03,90800.00,91297.00,89297.00,89500.00,109300,89500.00
2009-06-02,91600.00,92502.00,91251.00,91976.00,71500,91976.00
2009-06-01,92700.00,93010.00,91130.00,91880.00,72100,91880.00
2009-05-29,90900.00,91600.00,90000.00,91600.00,67800,91600.00
2009-05-28,90550.00,91370.00,89900.00,91250.00,80800,91250.00
2009-05-27,91000.00,92605.00,90100.00,91150.00,68900,91150.00
2009-05-26,89205.00,91900.00,89205.00,91800.00,75500,91800.00
2009-05-22,90200.00,90400.00,89200.00,89200.00,56000,89200.00
2009-05-21,91400.00,91450.00,89600.00,90000.00,70600,90000.00
2009-05-20,92800.00,93500.00,91600.00,92998.00,63400,92998.00
2009-05-19,91501.00,93160.00,91110.00,92100.00,68500,92100.00
2009-05-18,90400.00,92000.00,90120.00,92000.00,80500,92000.00
2009-05-15,89100.00,90800.00,89100.00,89120.00,61200,89120.00
2009-05-14,88100.00,90800.00,88100.00,89600.00,102800,89600.00
2009-05-13,89100.00,89100.00,87310.00,88600.00,99000,88600.00
2009-05-12,91300.00,91700.00,89300.00,90000.00,122400,90000.00
2009-05-11,93400.00,93780.00,90100.00,90100.00,131100,90100.00
2009-05-08,95000.00,95450.00,94500.00,95295.00,101000,95295.00
2009-05-07,95200.00,95499.00,93000.00,94390.00,107900,94390.00
2009-05-06,94400.00,94900.00,93261.00,94900.00,76000,94900.00
2009-05-05,94200.00,94650.00,93511.00,94500.00,80400,94500.00
2009-05-04,92600.00,94200.00,92600.00,93700.00,81300,93700.00
2009-05-01,93400.00,94250.00,92005.00,92005.00,64900,92005.00
2009-04-30,94300.00,95500.00,92610.00,94000.00,128800,94000.00
2009-04-29,89800.00,93400.00,89800.00,93400.00,123000,93400.00
2009-04-28,87600.00,90190.00,87500.00,89000.00,75700,89000.00
2009-04-27,86700.00,91000.00,86399.00,90000.00,126000,90000.00
2009-04-24,87200.00,88761.00,85702.00,88250.00,104500,88250.00
2009-04-23,86000.00,86665.00,83957.00,85590.00,99400,85590.00
2009-04-22,87100.00,88600.00,85050.00,85050.00,103900,85050.00
2009-04-21,88000.00,88777.00,87050.00,88150.00,116100,88150.00
2009-04-20,89900.00,90000.00,88499.00,89000.00,91400,89000.00
2009-04-17,91700.00,92500.00,90175.00,90300.00,114400,90300.00
2009-04-16,91200.00,91900.00,90720.00,91450.00,87600,91450.00
2009-04-15,90600.00,91486.00,89700.00,91305.00,51100,91305.00
2009-04-14,91700.00,92190.00,90700.00,90700.00,80500,90700.00
2009-04-13,90500.00,92490.00,90300.00,92490.00,112500,92490.00
2009-04-09,90800.00,92888.00,90800.00,92400.00,167900,92400.00
2009-04-08,89200.00,89850.00,87611.00,88960.00,57800,88960.00
2009-04-07,90100.00,90820.00,87621.00,89000.00,112500,89000.00
2009-04-06,91700.00,92400.00,90300.00,91400.00,114000,91400.00
2009-04-03,90000.00,92490.00,89600.00,92490.00,94000,92490.00
2009-04-02,89900.00,91900.00,89600.00,90010.00,136700,90010.00
2009-04-01,85800.00,88502.00,84350.00,87600.00,133400,87600.00
2009-03-31,87200.00,88980.00,86300.00,86700.00,91500,86700.00
2009-03-30,87000.00,87516.00,84500.00,85600.00,64700,85600.00
2009-03-27,90200.00,90800.00,88900.00,89600.00,104900,89600.00
2009-03-26,88000.00,91900.00,88000.00,91900.00,146800,91900.00
2009-03-25,89200.00,90100.00,86530.00,86850.00,97200,86850.00
2009-03-24,89500.00,90400.00,87790.00,88500.00,145200,88500.00
2009-03-23,85900.00,90000.00,85810.00,90000.00,157400,90000.00
2009-03-20,84950.00,85300.00,84250.00,84574.00,99500,84574.00
2009-03-19,84800.00,85000.00,83600.00,85000.00,144300,85000.00
2009-03-18,83500.00,84850.00,81700.00,83350.00,145600,83350.00
2009-03-17,80300.00,82450.00,79800.00,82200.00,86600,82200.00
2009-03-16,84000.00,84888.00,80539.00,81690.00,99900,81690.00
2009-03-13,85700.00,85700.00,81202.00,83550.00,98400,83550.00
2009-03-12,84400.00,85730.00,80110.00,85700.00,164000,85700.00
2009-03-11,85000.00,86500.00,82100.00,83700.00,189400,83700.00
2009-03-10,73210.00,84844.00,73210.00,84844.00,309900,84844.00
2009-03-09,70100.00,73750.00,70100.00,73195.00,157800,73195.00
2009-03-06,71201.00,73450.00,71201.00,73195.00,182300,73195.00
2009-03-05,72050.00,73370.00,70050.00,72400.00,280500,72400.00
2009-03-04,74700.00,76350.00,72560.00,75025.00,216600,75025.00
2009-03-03,74950.00,75500.00,72650.00,75000.00,226700,75000.00
2009-03-02,74300.00,75850.00,70100.00,75750.00,241000,75750.00
2009-02-27,76655.00,78600.00,75000.00,78600.00,192300,78600.00
2009-02-26,81000.00,81600.00,78350.00,78350.00,118700,78350.00
2009-02-25,80700.00,80885.00,76555.00,79995.00,205100,79995.00
2009-02-24,75000.00,80100.00,74300.00,79900.00,301100,79900.00
2009-02-23,78100.00,78600.00,73500.00,75600.00,317000,75600.00
2009-02-20,77700.00,78555.00,73677.00,77000.00,550900,77000.00
2009-02-19,80750.00,81000.00,77810.00,78600.00,155700,78600.00
2009-02-18,83800.00,83930.00,79100.00,80000.00,195600,80000.00
2009-02-17,86900.00,86900.00,83999.00,84000.00,98400,84000.00
2009-02-13,89200.00,89455.00,87525.00,88140.00,52800,88140.00
2009-02-12,89260.00,89550.00,87600.00,89182.00,53900,89182.00
2009-02-11,87200.00,90400.00,87200.00,90400.00,91400,90400.00
2009-02-10,90200.00,91200.00,86700.00,88100.00,101100,88100.00
2009-02-09,89700.00,90595.00,89500.00,90000.00,55400,90000.00
2009-02-06,87401.00,90240.00,87401.00,89350.00,62900,89350.00
2009-02-05,89250.00,90480.00,87010.00,87020.00,97200,87020.00
2009-02-04,89899.00,91300.00,89499.00,90290.00,49100,90290.00
2009-02-03,89800.00,90500.00,88700.00,90500.00,56900,90500.00
2009-02-02,86901.00,89480.00,86900.00,89400.00,71500,89400.00
2009-01-30,88300.00,90425.00,86760.00,89502.00,63700,89502.00
2009-01-29,89000.00,89750.00,87400.00,87400.00,58300,87400.00
2009-01-28,87500.00,90575.00,87400.00,90300.00,107300,90300.00
2009-01-27,85499.00,88000.00,85399.00,86112.00,62700,86112.00
2009-01-26,85300.00,87800.00,85000.00,85001.00,74700,85001.00
2009-01-23,87000.00,87500.00,85888.00,86250.00,87300,86250.00
2009-01-22,86100.00,89200.00,85650.00,88800.00,87800,88800.00
2009-01-21,89600.00,89800.00,85500.00,88350.00,148200,88350.00
2009-01-20,90399.00,90675.00,85150.00,86250.00,163300,86250.00
2009-01-16,93600.00,94200.00,90150.00,90660.00,63400,90660.00
2009-01-15,93000.00,93250.00,90000.00,92900.00,122500,92900.00
2009-01-14,94410.00,94600.00,93050.00,93150.00,64700,93150.00
2009-01-13,93500.00,96890.00,93500.00,95300.00,72500,95300.00
2009-01-12,95100.00,95812.00,93700.00,94324.00,51900,94324.00
2009-01-09,98300.00,98300.00,93400.00,94750.00,100300,94750.00
2009-01-08,94700.00,98700.00,93000.00,98700.00,137700,98700.00
2009-01-07,99800.00,99800.00,93200.00,96490.00,148200,96490.00
2009-01-06,101100.00,102499.00,99350.00,100090.00,85100,100090.00
2009-01-05,100200.00,102600.00,98550.00,102600.00,87800,102600.00
2009-01-02,95200.00,99990.00,95200.00,99990.00,104900,99990.00
2008-12-31,90700.00,97542.00,90000.00,96600.00,213200,96600.00
2008-12-30,92800.00,93990.00,90200.00,92000.00,138500,92000.00
2008-12-29,94000.00,94400.00,91350.00,92590.00,77100,92590.00
2008-12-26,93200.00,94200.00,93000.00,93400.00,27700,93400.00
2008-12-24,94700.00,95000.00,93300.00,94000.00,29900,94000.00
2008-12-23,94500.00,96900.00,93000.00,96900.00,81600,96900.00
2008-12-22,96700.00,97310.00,92900.00,94500.00,78300,94500.00
2008-12-19,98000.00,99400.00,95558.00,96540.00,99900,96540.00
2008-12-18,99100.00,100410.00,95900.00,97800.00,67000,97800.00
2008-12-17,98200.00,100700.00,98001.00,99000.00,89400,99000.00
2008-12-16,95005.00,101300.00,95005.00,101300.00,110400,101300.00
2008-12-15,97600.00,99000.00,94330.00,94951.00,78200,94951.00
2008-12-12,96800.00,100500.00,95000.00,98390.00,123900,98390.00
2008-12-11,100200.00,102900.00,98401.00,99500.00,83400,99500.00
2008-12-10,105600.00,107000.00,102625.00,104590.00,81900,104590.00
2008-12-09,106700.00,107500.00,103001.00,107500.00,170400,107500.00
2008-12-08,105000.00,107250.00,102610.00,107000.00,186100,107000.00
2008-12-05,96200.00,103400.00,93580.00,102700.00,168300,102700.00
2008-12-04,101000.00,102600.00,96200.00,98400.00,108100,98400.00
2008-12-03,100000.00,102180.00,97900.00,102000.00,102500,102000.00
2008-12-02,97600.00,101499.00,96250.00,101499.00,185000,101499.00
2008-12-01,96000.00,100999.00,94950.00,98000.00,178100,98000.00
2008-11-28,101000.00,105050.00,98250.00,104000.00,93200,104000.00
2008-11-26,91200.00,101450.00,91200.00,100700.00,193400,100700.00
2008-11-25,90000.00,96750.00,89900.00,96400.00,216800,96400.00
2008-11-24,95800.00,97350.00,87500.00,87500.00,367000,87500.00
2008-11-21,81900.00,90000.00,78700.00,90000.00,383200,90000.00
2008-11-20,80000.00,84000.00,74100.00,77500.00,676800,77500.00
2008-11-19,91600.00,93450.00,83500.00,84000.00,314900,84000.00
2008-11-18,95800.00,97300.00,91500.00,95550.00,227000,95550.00
2008-11-17,99500.00,99700.00,95501.00,95615.00,148900,95615.00
2008-11-14,101000.00,103333.00,99700.00,101000.00,137600,101000.00
2008-11-13,103100.00,103600.00,96050.00,102800.00,319800,102800.00
2008-11-12,105200.00,105800.00,103150.00,103333.00,142600,103333.00
2008-11-11,109100.00,109100.00,105150.00,106720.00,115300,106720.00
2008-11-10,111000.00,112500.00,109300.00,109999.00,151200,109999.00
2008-11-07,112000.00,113800.00,110800.00,113000.00,129200,113000.00
2008-11-06,116800.00,117000.00,112200.00,112200.00,110400,112200.00
2008-11-05,116900.00,118820.00,115700.00,117100.00,99100,117100.00
2008-11-04,117100.00,119200.00,115500.00,118400.00,122700,118400.00
2008-11-03,115490.00,117988.00,115000.00,117500.00,94900,117500.00
2008-10-31,112800.00,115750.00,110500.00,115490.00,139900,115490.00
2008-10-30,113500.00,114400.00,109001.00,111700.00,125800,111700.00
2008-10-29,107800.00,111690.00,107000.00,110400.00,119000,110400.00
2008-10-28,108500.00,109400.00,102010.00,107900.00,202100,107900.00
2008-10-27,110500.00,111100.00,105126.00,105126.00,196200,105126.00
2008-10-24,110000.00,113200.00,110000.00,111900.00,164300,111900.00
2008-10-23,116500.00,118200.00,112200.00,115100.00,150900,115100.00
2008-10-22,118800.00,119310.00,115310.00,117950.00,103800,117950.00
2008-10-21,123500.00,125450.00,121250.00,121550.00,130600,121550.00
2008-10-20,120200.00,124000.00,120200.00,123500.00,130800,123500.00
2008-10-17,111900.00,120800.00,110500.00,119800.00,183900,119800.00
2008-10-16,118000.00,118000.00,108900.00,113150.00,175200,113150.00
2008-10-15,118000.00,118200.00,113400.00,113400.00,128400,113400.00
2008-10-14,122000.00,122000.00,117000.00,118850.00,236200,118850.00
2008-10-13,122100.00,122100.00,118000.00,118000.00,238500,118000.00
2008-10-10,110000.00,115500.00,105300.00,113100.00,422000,113100.00
2008-10-09,121100.00,122800.00,110000.00,114000.00,290500,114000.00
2008-10-08,123000.00,125000.00,117700.00,118000.00,206600,118000.00
2008-10-07,130000.00,132200.00,124000.00,124000.00,121900,124000.00
2008-10-06,133000.00,133650.00,129000.00,130800.00,220600,130800.00
2008-10-03,138800.00,140900.00,137500.00,138500.00,174100,138500.00
2008-10-02,137000.00,138600.00,136400.00,137900.00,203100,137900.00
2008-10-01,132500.00,137000.00,131000.00,137000.00,196300,137000.00
2008-09-30,129500.00,132950.00,129500.00,130600.00,156300,130600.00
2008-09-29,135000.00,135000.00,130500.00,133800.00,145400,133800.00
2008-09-26,133000.00,135000.00,130100.00,135000.00,124000,135000.00
2008-09-25,133500.00,134950.00,131000.00,133100.00,148200,133100.00
2008-09-24,134500.00,134888.00,131000.00,133300.00,176900,133300.00
2008-09-23,129000.00,130950.00,126510.00,128800.00,102100,128800.00
2008-09-22,143500.00,143500.00,126984.00,131000.00,294500,131000.00
2008-09-19,130000.00,147000.00,127901.00,147000.00,422800,147000.00
2008-09-18,126000.00,128900.00,121310.00,128010.00,276500,128010.00
2008-09-17,125000.00,125600.00,122900.00,124800.00,180000,124800.00
2008-09-16,119000.00,125010.00,118300.00,125000.00,256200,125000.00
2008-09-15,117000.00,123100.00,115500.00,119900.00,223100,119900.00
2008-09-12,116700.00,119500.00,116310.00,119500.00,86500,119500.00
2008-09-11,116200.00,117500.00,115500.00,117500.00,52000,117500.00
2008-09-10,118500.00,118500.00,117000.00,117000.00,59600,117000.00
2008-09-09,119400.00,119800.00,117700.00,118000.00,66100,118000.00
2008-09-08,120000.00,121000.00,118100.00,119650.00,56400,119650.00
2008-09-05,118700.00,118700.00,116766.00,118100.00,68200,118100.00
2008-09-04,120100.00,120950.00,117000.00,119350.00,74700,119350.00
2008-09-03,119980.00,120330.00,118100.00,120300.00,55900,120300.00
2008-09-02,117500.00,119999.00,117500.00,119999.00,79800,119999.00
2008-08-29,118500.00,118500.00,115900.00,116600.00,55300,116600.00
2008-08-28,116000.00,117950.00,116000.00,117740.00,50400,117740.00
2008-08-27,115080.00,116501.00,115000.00,115300.00,49600,115300.00
2008-08-26,115250.00,116000.00,114750.00,115000.00,43800,115000.00
2008-08-25,115800.00,116450.00,114850.00,115350.00,54200,115350.00
2008-08-22,115500.00,116850.00,115450.00,116100.00,62900,116100.00
2008-08-21,116500.00,116500.00,114600.00,115000.00,41600,115000.00
2008-08-20,117500.00,117500.00,115500.00,116690.00,53800,116690.00
2008-08-19,117400.00,118350.00,116000.00,116750.00,46200,116750.00
2008-08-18,119500.00,119690.00,117000.00,117100.00,64200,117100.00
2008-08-15,116500.00,120100.00,116500.00,120100.00,94300,120100.00
2008-08-14,114650.00,116700.00,113700.00,116200.00,61200,116200.00
2008-08-13,115900.00,116200.00,113500.00,114440.00,90900,114440.00
2008-08-12,118500.00,118500.00,114600.00,116800.00,99000,116800.00
2008-08-11,115400.00,118350.00,115110.00,117800.00,136600,117800.00
2008-08-08,115000.00,115900.00,112900.00,115750.00,78500,115750.00
2008-08-07,115600.00,116300.00,113005.00,115475.00,90400,115475.00
2008-08-06,115700.00,116200.00,114500.00,116100.00,66300,116100.00
2008-08-05,115000.00,116000.00,114600.00,115460.00,57700,115460.00
2008-08-04,116950.00,117600.00,114350.00,114500.00,61800,114500.00
2008-08-01,115200.00,116990.00,114600.00,116500.00,126100,116500.00
2008-07-31,113800.00,114450.00,112600.00,114450.00,57800,114450.00
2008-07-30,112400.00,114000.00,111350.00,113900.00,116200,113900.00
2008-07-29,112800.00,112800.00,111220.00,111750.00,78300,111750.00
2008-07-28,113600.00,113600.00,111000.00,111900.00,100100,111900.00
2008-07-25,115600.00,116100.00,112310.00,113000.00,102400,113000.00
2008-07-24,118450.00,118450.00,115200.00,115250.00,65200,115250.00
2008-07-23,119400.00,119400.00,117170.00,118450.00,174400,118450.00
2008-07-22,117800.00,118800.00,115700.00,118400.00,56300,118400.00
2008-07-21,117300.00,118890.00,117300.00,117900.00,44400,117900.00
2008-07-18,116200.00,117608.00,116000.00,117290.00,67000,117290.00
2008-07-17,116000.00,116600.00,113350.00,116200.00,78400,116200.00
2008-07-16,113200.00,115610.00,112660.00,114950.00,83600,114950.00
2008-07-15,115300.00,116300.00,112000.00,114810.00,150500,114810.00
2008-07-14,117500.00,118200.00,115200.00,116000.00,68700,116000.00
2008-07-11,119200.00,119200.00,116500.00,117500.00,55700,117500.00
2008-07-10,119400.00,119850.00,118810.00,119250.00,43000,119250.00
2008-07-09,118750.00,119850.00,118400.00,119400.00,58500,119400.00
2008-07-08,118440.00,119350.00,117900.00,118750.00,73700,118750.00
2008-07-07,118900.00,119700.00,115500.00,118440.00,82500,118440.00
2008-07-03,118400.00,119000.00,114110.00,116700.00,130000,116700.00
2008-07-02,119600.00,120100.00,118500.00,118665.00,59800,118665.00
2008-07-01,119600.00,120710.00,119100.00,120100.00,56600,120100.00
2008-06-30,120200.00,120750.00,119450.00,120750.00,67800,120750.00
2008-06-27,120710.00,122100.00,120020.00,120600.00,50800,120600.00
2008-06-26,121601.00,122100.00,120120.00,120710.00,64300,120710.00
2008-06-25,122200.00,124300.00,121720.00,122000.00,53800,122000.00
2008-06-24,121600.00,122900.00,120510.00,122700.00,95200,122700.00
2008-06-23,124000.00,124600.00,121750.00,122490.00,85800,122490.00
2008-06-20,126200.00,126200.00,123515.00,124000.00,56900,124000.00
2008-06-19,125900.00,125900.00,123700.00,124990.00,33400,124990.00
2008-06-18,126400.00,126400.00,123150.00,125400.00,79700,125400.00
2008-06-17,126400.00,126900.00,125800.00,125870.00,46200,125870.00
2008-06-16,127000.00,127420.00,125600.00,125800.00,38800,125800.00
2008-06-13,126500.00,127450.00,126150.00,127000.00,37700,127000.00
2008-06-12,126400.00,127200.00,126000.00,126690.00,53500,126690.00
2008-06-11,127200.00,128390.00,125950.00,126300.00,39400,126300.00
2008-06-10,126000.00,128300.00,126000.00,126525.00,45300,126525.00
2008-06-09,128600.00,128600.00,125920.00,127100.00,64600,127100.00
2008-06-06,129500.00,130010.00,128410.00,129400.00,45600,129400.00
2008-06-05,132400.00,132400.00,130000.00,130500.00,79900,130500.00
2008-06-04,133000.00,133640.00,130700.00,132990.00,50900,132990.00
2008-06-03,131500.00,134990.00,131120.00,134000.00,44800,134000.00
2008-06-02,134800.00,135450.00,130200.00,132350.00,67100,132350.00
2008-05-30,133200.00,134770.00,131020.00,134650.00,95000,134650.00
2008-05-29,130000.00,132400.00,129610.00,132200.00,76800,132200.00
2008-05-28,128400.00,130100.00,128200.00,129500.00,95700,129500.00
2008-05-27,124000.00,128100.00,122650.00,127910.00,127500,127910.00
2008-05-23,123450.00,125200.00,122260.00,123970.00,83400,123970.00
2008-05-22,122000.00,123150.00,121200.00,123100.00,65900,123100.00
2008-05-21,123100.00,123190.00,121420.00,121600.00,72800,121600.00
2008-05-20,124400.00,124950.00,122320.00,123300.00,77600,123300.00
2008-05-19,123200.00,124300.00,123200.00,123950.00,81900,123950.00
2008-05-16,122800.00,123010.00,121202.00,122400.00,94500,122400.00
2008-05-15,124300.00,124300.00,121380.00,121510.00,87800,121510.00
2008-05-14,125300.00,126000.00,123350.00,123500.00,71100,123500.00
2008-05-13,123100.00,125600.00,123100.00,124000.00,81000,124000.00
2008-05-12,125000.00,125500.00,122500.00,122800.00,184800,122800.00
2008-05-09,129500.00,129600.00,125110.00,125200.00,128800,125200.00
2008-05-08,128750.00,129100.00,127800.00,129000.00,46800,129000.00
2008-05-07,130900.00,130900.00,127800.00,128400.00,78100,128400.00
2008-05-06,130500.00,130590.00,129110.00,130200.00,80200,130200.00
2008-05-05,133100.00,133190.00,129500.00,130000.00,94200,130000.00
2008-05-02,134990.00,135000.00,132400.00,133600.00,76700,133600.00
2008-05-01,133950.00,134000.00,131500.00,133900.00,59300,133900.00
2008-04-30,132000.00,133850.00,131350.00,133850.00,91000,133850.00
2008-04-29,128800.00,131550.00,128500.00,131450.00,95800,131450.00
2008-04-28,127900.00,128800.00,127200.00,128460.00,142800,128460.00
2008-04-25,126750.00,127100.00,126620.00,126875.00,46300,126875.00
2008-04-24,127900.00,128190.00,126300.00,126750.00,56400,126750.00
2008-04-23,127200.00,127680.00,126700.00,127200.00,54600,127200.00
2008-04-22,128600.00,128600.00,127000.00,127200.00,42100,127200.00
2008-04-21,128600.00,128900.00,127900.00,128200.00,46800,128200.00
2008-04-18,128990.00,129000.00,128310.00,128600.00,98000,128600.00
2008-04-17,129475.00,129475.00,128100.00,128540.00,70400,128540.00
2008-04-16,128900.00,129700.00,128900.00,129475.00,59200,129475.00
2008-04-15,128515.00,129180.00,127800.00,128600.00,48000,128600.00
2008-04-14,131000.00,131300.00,128420.00,128515.00,73600,128515.00
2008-04-11,131400.00,131600.00,129800.00,130300.00,46400,130300.00
2008-04-10,131800.00,132500.00,130500.00,131240.00,50300,131240.00
2008-04-09,132000.00,132990.00,130690.00,131450.00,90800,131450.00
2008-04-08,132700.00,132700.00,131010.00,132000.00,74800,132000.00
2008-04-07,131800.00,132475.00,130000.00,132475.00,37900,132475.00
2008-04-04,131200.00,131500.00,130400.00,130800.00,31700,130800.00
2008-04-03,130800.00,131700.00,129650.00,130800.00,61300,130800.00
2008-04-02,133500.00,133500.00,130750.00,131550.00,73000,131550.00
2008-04-01,134800.00,135500.00,131600.00,132900.00,54000,132900.00
2008-03-31,134499.00,135200.00,133400.00,133400.00,69400,133400.00
2008-03-28,130700.00,134000.00,130700.00,133900.00,88600,133900.00
2008-03-27,130000.00,131300.00,128400.00,130250.00,82500,130250.00
2008-03-26,129300.00,129700.00,128200.00,128490.00,51700,128490.00
2008-03-25,130600.00,131400.00,129035.00,129200.00,50000,129200.00
2008-03-24,131200.00,131600.00,129500.00,130250.00,47700,130250.00
2008-03-20,129000.00,130600.00,127610.00,130230.00,76500,130230.00
2008-03-19,130600.00,130600.00,127800.00,128490.00,57400,128490.00
2008-03-18,127400.00,130690.00,127400.00,128900.00,57600,128900.00
2008-03-17,128000.00,129990.00,127100.00,128000.00,86600,128000.00
2008-03-14,130000.00,130000.00,128600.00,129360.00,67500,129360.00
2008-03-13,130100.00,131620.00,129050.00,130300.00,60000,130300.00
2008-03-12,132600.00,132800.00,130300.00,130900.00,62600,130900.00
2008-03-11,133000.00,133450.00,130400.00,131940.00,97200,131940.00
2008-03-10,133000.00,133990.00,130550.00,131400.00,102100,131400.00
2008-03-07,135600.00,135900.00,133610.00,133805.00,71500,133805.00
2008-03-06,138000.00,138200.00,135300.00,135500.00,48700,135500.00
2008-03-05,138000.00,139000.00,136600.00,139000.00,55300,139000.00
2008-03-04,135000.00,137100.00,134200.00,137100.00,56500,137100.00
2008-03-03,138500.00,138500.00,133530.00,136500.00,130000,136500.00
2008-02-29,140250.00,140600.00,138900.00,140000.00,54900,140000.00
2008-02-28,140700.00,141000.00,139580.00,140250.00,35700,140250.00
2008-02-27,139200.00,140950.00,138900.00,140700.00,30000,140700.00
2008-02-26,138900.00,140500.00,138650.00,139200.00,51000,139200.00
2008-02-25,140200.00,141000.00,138150.00,139700.00,41000,139700.00
2008-02-22,141500.00,142000.00,138000.00,139400.00,50300,139400.00
2008-02-21,144200.00,144200.00,141010.00,141105.00,37000,141105.00
2008-02-20,144000.00,144170.00,142700.00,143290.00,24300,143290.00
2008-02-19,145000.00,145900.00,141400.00,143200.00,61700,143200.00
2008-02-15,142990.00,143700.00,140500.00,143500.00,88600,143500.00
2008-02-14,143980.00,145400.00,142700.00,142990.00,79100,142990.00
2008-02-13,139900.00,144900.00,139900.00,143980.00,65700,143980.00
2008-02-12,139998.00,140300.00,139400.00,139700.00,58500,139700.00
2008-02-11,139100.00,139950.00,137050.00,139950.00,58500,139950.00
2008-02-08,137500.00,138500.00,136800.00,138400.00,52700,138400.00
2008-02-07,135400.00,137750.00,134000.00,135900.00,73000,135900.00
2008-02-06,136700.00,137200.00,134510.00,135400.00,49200,135400.00
2008-02-05,135800.00,136800.00,134300.00,136500.00,61300,136500.00
2008-02-04,136500.00,138400.00,135800.00,135800.00,40000,135800.00
2008-02-01,136700.00,138760.00,135200.00,135700.00,55600,135700.00
2008-01-31,141000.00,141000.00,136000.00,136000.00,101800,136000.00
2008-01-30,140500.00,141400.00,137900.00,139000.00,51800,139000.00
2008-01-29,138500.00,140000.00,137700.00,139700.00,84900,139700.00
2008-01-28,139300.00,139750.00,135500.00,138400.00,117100,138400.00
2008-01-25,138700.00,139750.00,138400.00,139100.00,107800,139100.00
2008-01-24,145000.00,145000.00,137400.00,138400.00,81000,138400.00
2008-01-23,134000.00,139000.00,134000.00,138500.00,95000,138500.00
2008-01-22,128000.00,137800.00,127000.00,135500.00,130000,135500.00
2008-01-18,132400.00,134400.00,131200.00,131200.00,59000,131200.00
2008-01-17,127200.00,131800.00,127200.00,131200.00,59000,131200.00
2008-01-16,128300.00,128700.00,126100.00,126400.00,90000,126400.00
2008-01-15,130400.00,130410.00,128700.00,129100.00,67000,129100.00
2008-01-14,133100.00,133100.00,130410.00,130410.00,38000,130410.00
2008-01-11,133200.00,134000.00,130485.00,132100.00,58000,132100.00
2008-01-10,130300.00,135000.00,129500.00,134200.00,89000,134200.00
2008-01-09,133400.00,133400.00,128700.00,130400.00,72000,130400.00
2008-01-08,133200.00,134800.00,133050.00,133685.00,53000,133685.00
2008-01-07,135500.00,135500.00,132600.00,133700.00,68000,133700.00
2008-01-04,138500.00,138500.00,134800.00,135500.00,71000,135500.00
2008-01-03,138800.00,140900.00,138800.00,139600.00,29000,139600.00
2008-01-02,141800.00,141800.00,136800.00,139300.00,62000,139300.00
2007-12-31,143500.00,144300.00,141600.00,141600.00,62000,141600.00
2007-12-28,138400.00,141400.00,138400.00,141100.00,46000,141100.00
2007-12-27,139300.00,139300.00,137750.00,137800.00,25000,137800.00
2007-12-26,138300.00,140000.00,137500.00,138500.00,94000,138500.00
2007-12-24,134500.00,137980.00,134500.00,137980.00,36000,137980.00
2007-12-21,133900.00,134600.00,133100.00,134000.00,61000,134000.00
2007-12-20,135500.00,135500.00,132400.00,134000.00,70000,134000.00
2007-12-19,134900.00,135200.00,133500.00,134500.00,41000,134500.00
2007-12-18,136400.00,137400.00,131600.00,135400.00,130000,135400.00
2007-12-17,140000.00,140000.00,134050.00,136400.00,70000,136400.00
2007-12-14,141700.00,144000.00,137500.00,143000.00,71000,143000.00
2007-12-13,144300.00,144300.00,139000.00,142400.00,73000,142400.00
2007-12-12,150300.00,150300.00,140800.00,144000.00,65000,144000.00
2007-12-11,150000.00,151650.00,148800.00,148900.00,59000,148900.00
2007-12-10,149000.00,149700.00,148990.00,149200.00,52000,149200.00
2007-12-07,149750.00,150900.00,148220.00,148220.00,78000,148220.00
2007-12-06,147500.00,149400.00,147500.00,148300.00,69000,148300.00
2007-12-05,145500.00,147800.00,145500.00,147500.00,77000,147500.00
2007-12-04,143900.00,144700.00,141900.00,144700.00,84000,144700.00
2007-12-03,140900.00,144300.00,140700.00,143200.00,112000,143200.00
2007-11-30,139900.00,140700.00,138900.00,140100.00,63000,140100.00
2007-11-29,137750.00,139300.00,137750.00,139200.00,33000,139200.00
2007-11-28,137800.00,138900.00,137525.00,137700.00,129000,137700.00
2007-11-27,136900.00,137500.00,136600.00,137480.00,42000,137480.00
2007-11-26,134200.00,136600.00,134000.00,136600.00,41000,136600.00
2007-11-23,134000.00,134500.00,134000.00,134100.00,10000,134100.00
2007-11-21,136300.00,136300.00,134000.00,134000.00,51000,134000.00
2007-11-20,136700.00,136800.00,136400.00,136500.00,28000,136500.00
2007-11-19,136480.00,136500.00,135900.00,136500.00,53000,136500.00
2007-11-16,136000.00,136475.00,135510.00,136475.00,48000,136475.00
2007-11-15,137100.00,138600.00,134550.00,135300.00,79000,135300.00
2007-11-14,135800.00,137510.00,135400.00,137500.00,94000,137500.00
2007-11-13,135000.00,135800.00,134500.00,135700.00,150000,135700.00
2007-11-12,132200.00,134100.00,131310.00,133710.00,116000,133710.00
2007-11-09,134700.00,134700.00,132000.00,132210.00,149000,132210.00
2007-11-08,135000.00,135600.00,133500.00,134575.00,82000,134575.00
2007-11-07,134600.00,135150.00,134010.00,134940.00,65000,134940.00
2007-11-06,133000.00,134500.00,133000.00,133800.00,38000,133800.00
2007-11-05,134000.00,134000.00,132727.00,133000.00,265000,133000.00
2007-11-02,132000.00,132600.00,131800.00,132500.00,121000,132500.00
2007-11-01,131800.00,133050.00,131000.00,131250.00,102000,131250.00
2007-10-31,128900.00,132500.00,128900.00,132500.00,93000,132500.00
2007-10-30,128200.00,128800.00,128200.00,128800.00,36000,128800.00
2007-10-29,127800.00,128215.00,127800.00,128210.00,39000,128210.00
2007-10-26,127000.00,128110.00,127000.00,127500.00,33000,127500.00
2007-10-25,127200.00,127500.00,126800.00,127500.00,42000,127500.00
2007-10-24,128000.00,128000.00,127200.00,127800.00,18000,127800.00
2007-10-23,127000.00,128000.00,126700.00,127990.00,31000,127990.00
2007-10-22,126600.00,127000.00,125700.00,126400.00,35000,126400.00
2007-10-19,129000.00,129000.00,126800.00,127100.00,44000,127100.00
2007-10-18,129500.00,129500.00,128310.00,129000.00,33000,129000.00
2007-10-17,127800.00,129995.00,127700.00,129995.00,100000,129995.00
2007-10-16,126450.00,127300.00,126200.00,127200.00,20000,127200.00
2007-10-15,127150.00,127500.00,125500.00,126200.00,57000,126200.00
2007-10-12,126500.00,128300.00,126000.00,127100.00,96000,127100.00
2007-10-11,125000.00,126100.00,125000.00,125500.00,35000,125500.00
2007-10-10,122550.00,124700.00,122465.00,124700.00,28000,124700.00
2007-10-09,123400.00,123500.00,122100.00,122615.00,31000,122615.00
2007-10-08,121000.00,123400.00,120800.00,123390.00,37000,123390.00
2007-10-05,119500.00,121100.00,119400.00,121100.00,30000,121100.00
2007-10-04,119800.00,120000.00,119000.00,119000.00,43000,119000.00
2007-10-03,119700.00,119900.00,119000.00,119290.00,16000,119290.00
2007-10-02,118950.00,119799.00,118815.00,119799.00,22000,119799.00
2007-10-01,119000.00,119300.00,118400.00,118790.00,40000,118790.00
2007-09-27,117000.00,117200.00,117000.00,117200.00,12000,117200.00
2007-09-26,116900.00,117200.00,116300.00,116990.00,40000,116990.00
2007-09-25,117100.00,117300.00,116600.00,116890.00,12000,116890.00
2007-09-24,117500.00,117900.00,116600.00,116900.00,69000,116900.00
2007-09-21,118000.00,118100.00,117100.00,117100.00,14000,117100.00
2007-09-20,117900.00,118600.00,117400.00,117400.00,53000,117400.00
2007-09-19,119200.00,119900.00,117600.00,117700.00,55000,117700.00
2007-09-18,118300.00,118700.00,118000.00,118700.00,17000,118700.00
2007-09-17,119800.00,119800.00,118100.00,118500.00,25000,118500.00
2007-09-14,118300.00,120000.00,118300.00,120000.00,18000,120000.00
2007-09-13,118260.00,119100.00,118260.00,118900.00,15000,118900.00
2007-09-12,118500.00,119100.00,118100.00,118100.00,14000,118100.00
2007-09-11,118800.00,119000.00,118500.00,118800.00,13000,118800.00
2007-09-10,119400.00,119550.00,118300.00,118300.00,34000,118300.00
2007-09-07,119700.00,119710.00,119300.00,119500.00,51000,119500.00
2007-09-06,119800.00,120200.00,119500.00,120000.00,18000,120000.00
2007-09-05,119000.00,119700.00,119000.00,119500.00,16000,119500.00
2007-09-04,118000.00,119300.00,117600.00,119300.00,40000,119300.00
2007-08-31,118700.00,119100.00,117600.00,118390.00,39000,118390.00
2007-08-30,118575.00,118900.00,118300.00,118510.00,13000,118510.00
2007-08-29,118500.00,119100.00,118500.00,118750.00,16000,118750.00
2007-08-28,119400.00,119400.00,118550.00,118775.00,17000,118775.00
2007-08-27,119800.00,119910.00,118300.00,119000.00,68000,119000.00
2007-08-24,118600.00,119910.00,118500.00,119850.00,14000,119850.00
2007-08-23,118100.00,119400.00,117995.00,118800.00,27000,118800.00
2007-08-22,120000.00,120000.00,117800.00,118000.00,48000,118000.00
2007-08-21,120300.00,120300.00,118300.00,119800.00,85000,119800.00
2007-08-20,119200.00,120800.00,117010.00,120700.00,84000,120700.00
2007-08-17,113755.00,118500.00,113000.00,118500.00,86000,118500.00
2007-08-16,111400.00,114000.00,111200.00,113750.00,107000,113750.00
2007-08-15,110100.00,111400.00,110100.00,111200.00,28000,111200.00
2007-08-14,111500.00,111600.00,109800.00,110150.00,46000,110150.00
2007-08-13,112200.00,112900.00,110999.00,111500.00,57000,111500.00
2007-08-10,111500.00,112005.00,111200.00,111600.00,48000,111600.00
2007-08-09,112500.00,112500.00,111600.00,112200.00,46000,112200.00
2007-08-08,112800.00,113390.00,112700.00,112995.00,48000,112995.00
2007-08-07,111800.00,113200.00,111760.00,112690.00,56000,112690.00
2007-08-06,110300.00,112500.00,110000.00,112000.00,62000,112000.00
2007-08-03,110300.00,110300.00,109560.00,109900.00,23000,109900.00
2007-08-02,109400.00,110100.00,109400.00,110000.00,23000,110000.00
2007-08-01,110000.00,110200.00,109400.00,109550.00,44000,109550.00
2007-07-31,109800.00,110100.00,109800.00,110000.00,34000,110000.00
2007-07-30,110200.00,110200.00,109550.00,109650.00,43000,109650.00
2007-07-27,109850.00,110550.00,109850.00,110400.00,51000,110400.00
2007-07-26,109950.00,110100.00,108600.00,109850.00,54000,109850.00
2007-07-25,109820.00,110299.00,109820.00,110290.00,19000,110290.00
2007-07-24,110000.00,110300.00,109800.00,110000.00,42000,110000.00
2007-07-23,110000.00,110400.00,110000.00,110300.00,40000,110300.00
2007-07-20,110400.00,110400.00,110100.00,110200.00,37000,110200.00
2007-07-19,110450.00,110495.00,110200.00,110300.00,41000,110300.00
2007-07-18,110500.00,110500.00,110020.00,110350.00,36000,110350.00
2007-07-17,110500.00,110600.00,110150.00,110500.00,17000,110500.00
2007-07-16,110800.00,110800.00,110560.00,110560.00,23000,110560.00
2007-07-13,111100.00,111100.00,110700.00,110710.00,16000,110710.00
2007-07-12,111000.00,111000.00,110600.00,110720.00,37000,110720.00
2007-07-11,111400.00,111450.00,110500.00,111000.00,44000,111000.00
2007-07-10,112000.00,112000.00,111550.00,111800.00,29000,111800.00
2007-07-09,111400.00,112000.00,111400.00,112000.00,60000,112000.00
2007-07-06,111000.00,111880.00,111000.00,111500.00,50000,111500.00
2007-07-05,110300.00,110980.00,110200.00,110970.00,54000,110970.00
2007-07-03,110000.00,110250.00,109950.00,110000.00,41000,110000.00
2007-07-02,109500.00,110000.00,109450.00,110000.00,53000,110000.00
2007-06-29,108810.00,109475.00,108790.00,109475.00,50000,109475.00
2007-06-28,108000.00,109200.00,107800.00,108900.00,37000,108900.00
2007-06-27,107400.00,107500.00,107200.00,107400.00,42000,107400.00
2007-06-26,107375.00,107860.00,107300.00,107300.00,50000,107300.00
2007-06-25,107200.00,107900.00,107200.00,107395.00,44000,107395.00
2007-06-22,107900.00,108050.00,107300.00,107400.00,39000,107400.00
2007-06-21,108700.00,109000.00,107810.00,108000.00,71000,108000.00
2007-06-20,108825.00,109200.00,108500.00,108500.00,67000,108500.00
2007-06-19,108900.00,109000.00,108775.00,108920.00,34000,108920.00
2007-06-18,109400.00,109400.00,109000.00,109000.00,35000,109000.00
2007-06-15,109899.00,109900.00,109011.00,109100.00,40000,109100.00
2007-06-14,109580.00,109580.00,109300.00,109300.00,17000,109300.00
2007-06-13,109310.00,109675.00,109200.00,109600.00,29000,109600.00
2007-06-12,109490.00,109650.00,109000.00,109500.00,23000,109500.00
2007-06-11,109300.00,109600.00,109300.00,109400.00,14000,109400.00
2007-06-08,109850.00,109900.00,109200.00,109340.00,20000,109340.00
2007-06-07,108950.00,109700.00,108950.00,109700.00,57000,109700.00
2007-06-06,109190.00,109400.00,108900.00,109055.00,22000,109055.00
2007-06-05,109320.00,109400.00,109150.00,109250.00,28000,109250.00
2007-06-04,109050.00,109850.00,109050.00,109700.00,45000,109700.00
2007-06-01,109500.00,109800.00,109250.00,109255.00,52000,109255.00
2007-05-31,109300.00,109490.00,109060.00,109490.00,34000,109490.00
2007-05-30,109200.00,109290.00,109010.00,109200.00,11000,109200.00
2007-05-29,109330.00,109475.00,109000.00,109200.00,10000,109200.00
2007-05-25,108900.00,109525.00,108900.00,109320.00,31000,109320.00
2007-05-24,109400.00,109575.00,109000.00,109100.00,24000,109100.00
2007-05-23,109550.00,109550.00,109250.00,109500.00,11000,109500.00
2007-05-22,109500.00,109990.00,109200.00,109580.00,39000,109580.00
2007-05-21,108300.00,109000.00,108300.00,109000.00,62000,109000.00
2007-05-18,108450.00,108500.00,108200.00,108351.00,59000,108351.00
2007-05-17,108800.00,109000.00,108600.00,108600.00,38000,108600.00
2007-05-16,109260.00,109440.00,109000.00,109000.00,53000,109000.00
2007-05-15,109350.00,109550.00,109150.00,109250.00,17000,109250.00
2007-05-14,109990.00,109990.00,109250.00,109350.00,41000,109350.00
2007-05-11,109010.00,110300.00,109010.00,110000.00,500,110000.00
2007-05-10,109150.00,109400.00,109000.00,109200.00,16000,109200.00
2007-05-09,109000.00,109300.00,108875.00,109175.00,48000,109175.00
2007-05-08,110200.00,110200.00,108400.00,108501.00,83000,108501.00
2007-05-07,109550.00,110490.00,109500.00,110490.00,98000,110490.00
2007-05-04,108620.00,109500.00,108620.00,109250.00,149000,109250.00
2007-05-03,108990.00,109000.00,108000.00,108600.00,190000,108600.00
2007-05-02,108220.00,108700.00,108220.00,108600.00,36000,108600.00
2007-05-01,109000.00,109000.00,108000.00,108301.00,39000,108301.00
2007-04-30,109500.00,109500.00,108800.00,109200.00,35000,109200.00
2007-04-27,109200.00,109200.00,109000.00,109000.00,9000,109000.00
2007-04-26,109300.00,109400.00,109000.00,109400.00,14000,109400.00
2007-04-25,109200.00,109400.00,108750.00,108750.00,35000,108750.00
2007-04-24,109850.00,109850.00,108850.00,108850.00,33000,108850.00
2007-04-23,109500.00,109750.00,109300.00,109550.00,41000,109550.00
2007-04-20,109700.00,109700.00,109300.00,109500.00,25000,109500.00
2007-04-19,110000.00,110000.00,109000.00,109400.00,22000,109400.00
2007-04-18,109500.00,110000.00,109500.00,109725.00,75000,109725.00
2007-04-17,109800.00,109990.00,109700.00,109900.00,18000,109900.00
2007-04-16,109810.00,110000.00,109600.00,110000.00,29000,110000.00
2007-04-13,109750.00,109900.00,109750.00,109900.00,7000,109900.00
2007-04-12,109200.00,109750.00,109200.00,109750.00,15000,109750.00
2007-04-11,109700.00,109775.00,109450.00,109750.00,22000,109750.00
2007-04-10,109050.00,110000.00,109000.00,109800.00,59000,109800.00
2007-04-09,108990.00,109000.00,108700.00,109000.00,27000,109000.00
2007-04-05,108950.00,109100.00,108575.00,108849.00,19000,108849.00
2007-04-04,108300.00,108550.00,108295.00,108550.00,16000,108550.00
2007-04-03,108500.00,109100.00,108295.00,108295.00,16000,108295.00
2007-04-02,108300.00,108400.00,107600.00,108000.00,44000,108000.00
2007-03-30,108200.00,108990.00,108200.00,108990.00,25000,108990.00
2007-03-29,107975.00,108301.00,107900.00,107900.00,19000,107900.00
2007-03-28,108000.00,108350.00,107600.00,108290.00,14000,108290.00
2007-03-27,107800.00,108300.00,107300.00,108300.00,300,108300.00
2007-03-26,108150.00,108300.00,107700.00,108200.00,14000,108200.00
2007-03-23,108650.00,108650.00,108000.00,108000.00,17000,108000.00
2007-03-22,109200.00,109350.00,108000.00,108000.00,36000,108000.00
2007-03-21,107800.00,109300.00,107200.00,109005.00,56000,109005.00
2007-03-20,107400.00,108100.00,106800.00,107998.00,36000,107998.00
2007-03-19,106300.00,108400.00,106190.00,107700.00,50000,107700.00
2007-03-16,106600.00,106700.00,105310.00,105310.00,59000,105310.00
2007-03-15,107200.00,107200.00,106400.00,106600.00,33000,106600.00
2007-03-14,107100.00,107100.00,106695.00,106800.00,62000,106800.00
2007-03-13,109000.00,109000.00,107900.00,108190.00,18000,108190.00
2007-03-12,109500.00,109700.00,109000.00,109200.00,15000,109200.00
2007-03-09,109000.00,109550.00,109000.00,109290.00,30000,109290.00
2007-03-08,108200.00,108990.00,108200.00,108990.00,28000,108990.00
2007-03-07,107600.00,108000.00,107500.00,108000.00,12000,108000.00
2007-03-06,107400.00,107700.00,106950.00,107300.00,33000,107300.00
2007-03-05,106890.00,108200.00,106401.00,106401.00,44000,106401.00
2007-03-02,106850.00,107850.00,106850.00,107000.00,29000,107000.00
2007-03-01,105400.00,107100.00,104800.00,106600.00,67000,106600.00
2007-02-28,105350.00,106500.00,105000.00,106190.00,67000,106190.00
2007-02-27,106450.00,106450.00,103800.00,105100.00,130000,105100.00
2007-02-26,107100.00,107100.00,106400.00,106800.00,27000,106800.00
2007-02-23,107160.00,107300.00,106500.00,106800.00,53000,106800.00
2007-02-22,107700.00,108100.00,107000.00,107360.00,36000,107360.00
2007-02-21,109000.00,109000.00,107500.00,107700.00,29000,107700.00
2007-02-20,108300.00,109400.00,108300.00,108900.00,19000,108900.00
2007-02-16,107500.00,108550.00,107000.00,108450.00,50000,108450.00
2007-02-15,108800.00,108800.00,106710.00,106710.00,700,106710.00
2007-02-14,108600.00,108790.00,108210.00,108500.00,31000,108500.00
2007-02-13,108900.00,108920.00,108050.00,108200.00,33000,108200.00
2007-02-12,109450.00,109450.00,108550.00,108740.00,18000,108740.00
2007-02-09,108800.00,109300.00,108800.00,109101.00,37000,109101.00
2007-02-08,108750.00,108800.00,108600.00,108800.00,23000,108800.00
2007-02-07,109000.00,109000.00,108525.00,108601.00,14000,108601.00
2007-02-06,108600.00,109100.00,108200.00,109100.00,15000,109100.00
2007-02-05,109200.00,109200.00,108255.00,108800.00,30000,108800.00
2007-02-02,110650.00,110700.00,108800.00,109200.00,34000,109200.00
2007-02-01,110200.00,110600.00,109800.00,110600.00,46000,110600.00
2007-01-31,109400.00,110100.00,108950.00,110050.00,48000,110050.00
2007-01-30,108100.00,109000.00,108100.00,108940.00,56000,108940.00
2007-01-29,106800.00,108200.00,106600.00,108200.00,39000,108200.00
2007-01-26,107500.00,107650.00,106100.00,106700.00,600,106700.00
2007-01-25,108100.00,108100.00,107100.00,107300.00,31000,107300.00
2007-01-24,108850.00,108850.00,107100.00,107675.00,44000,107675.00
2007-01-23,108850.00,109490.00,108500.00,108650.00,26000,108650.00
2007-01-22,110100.00,110100.00,108700.00,109100.00,48000,109100.00
2007-01-19,109490.00,109700.00,109000.00,109450.00,21000,109450.00
2007-01-18,109000.00,109500.00,108700.00,109050.00,22000,109050.00
2007-01-17,108700.00,109510.00,108500.00,108600.00,15000,108600.00
2007-01-16,110100.00,110400.00,108600.00,108850.00,34000,108850.00
2007-01-12,110200.00,110200.00,109750.00,110000.00,29000,110000.00
2007-01-11,109700.00,110100.00,109400.00,110000.00,35000,110000.00
2007-01-10,109350.00,109550.00,108500.00,109490.00,37000,109490.00
2007-01-09,107510.00,109600.00,107510.00,109350.00,40000,109350.00
2007-01-08,107600.00,107800.00,107300.00,107500.00,34000,107500.00
2007-01-05,108800.00,108800.00,107000.00,107200.00,42000,107200.00
2007-01-04,109400.00,109400.00,108250.00,108850.00,46000,108850.00
2007-01-03,110400.00,110600.00,109000.00,109000.00,67000,109000.00
2006-12-29,109700.00,109990.00,109000.00,109990.00,25000,109990.00
2006-12-28,110250.00,110250.00,109600.00,110000.00,29000,110000.00
2006-12-27,110300.00,110300.00,110100.00,110100.00,13000,110100.00
2006-12-26,109700.00,110000.00,107900.00,110000.00,27000,110000.00
2006-12-22,110000.00,110550.00,109500.00,109700.00,23000,109700.00
2006-12-21,111200.00,111900.00,109500.00,110000.00,42000,110000.00
2006-12-20,113500.00,113500.00,111200.00,111420.00,42000,111420.00
2006-12-19,113300.00,113300.00,112450.00,113200.00,56000,113200.00
2006-12-18,114500.00,114500.00,113325.00,113450.00,42000,113450.00
2006-12-15,109800.00,113700.00,109800.00,113700.00,49000,113700.00
2006-12-14,110000.00,110200.00,109750.00,110100.00,51000,110100.00
2006-12-13,109200.00,110000.00,109000.00,109800.00,44000,109800.00
2006-12-12,107750.00,108800.00,107600.00,108800.00,28000,108800.00
2006-12-11,107100.00,108300.00,107100.00,107300.00,44000,107300.00
2006-12-08,107400.00,107600.00,107000.00,107050.00,15000,107050.00
2006-12-07,108996.00,108996.00,107000.00,107410.00,22000,107410.00
2006-12-06,107500.00,110000.00,107500.00,108995.00,65000,108995.00
2006-12-05,107400.00,108400.00,107200.00,108000.00,40000,108000.00
2006-12-04,106700.00,107310.00,106700.00,107200.00,54000,107200.00
2006-12-01,107300.00,107300.00,105900.00,106900.00,22000,106900.00
2006-11-30,105750.00,107200.00,105350.00,107100.00,31000,107100.00
2006-11-29,106000.00,106000.00,105200.00,105590.00,66000,105590.00
2006-11-28,106300.00,106300.00,105300.00,105700.00,15000,105700.00
2006-11-27,107800.00,107800.00,105990.00,106300.00,24000,106300.00
2006-11-24,107700.00,107800.00,107250.00,107610.00,22000,107610.00
2006-11-22,107400.00,107750.00,107400.00,107700.00,22000,107700.00
2006-11-21,107700.00,107700.00,107200.00,107400.00,38000,107400.00
2006-11-20,107100.00,107300.00,106800.00,107300.00,43000,107300.00
2006-11-17,106975.00,107000.00,106800.00,106800.00,12000,106800.00
2006-11-16,107550.00,107600.00,106800.00,106801.00,33000,106801.00
2006-11-15,106400.00,107400.00,106400.00,107400.00,33000,107400.00
2006-11-14,106400.00,106510.00,105490.00,106475.00,17000,106475.00
2006-11-13,107800.00,107900.00,105800.00,106350.00,41000,106350.00
2006-11-10,107900.00,108300.00,106800.00,107000.00,21000,107000.00
2006-11-09,108100.00,108800.00,106700.00,107200.00,90000,107200.00
2006-11-08,107700.00,107850.00,107000.00,107850.00,64000,107850.00
2006-11-07,106700.00,107390.00,106500.00,107000.00,49000,107000.00
2006-11-06,106000.00,107500.00,105900.00,107200.00,87000,107200.00
2006-11-03,104400.00,105010.00,104400.00,105000.00,49000,105000.00
2006-11-02,104700.00,105000.00,103300.00,104106.00,53000,104106.00
2006-11-01,105475.00,105600.00,104550.00,104790.00,43000,104790.00
2006-10-31,105500.00,105500.00,104900.00,105475.00,26000,105475.00
2006-10-30,103700.00,104800.00,103200.00,104500.00,35000,104500.00
2006-10-27,104700.00,105450.00,103300.00,103300.00,45000,103300.00
2006-10-26,102700.00,104700.00,102600.00,104700.00,80000,104700.00
2006-10-25,101000.00,102600.00,100500.00,101900.00,77000,101900.00
2006-10-24,100050.00,101200.00,100050.00,100600.00,44000,100600.00
2006-10-23,99900.00,100250.00,99900.00,100000.00,69000,100000.00
2006-10-20,100000.00,100000.00,99400.00,99900.00,24000,99900.00
2006-10-19,99900.00,100000.00,99800.00,99980.00,50000,99980.00
2006-10-18,98500.00,99800.00,98500.00,99425.00,58000,99425.00
2006-10-17,98700.00,99110.00,98700.00,98750.00,43000,98750.00
2006-10-16,98900.00,99200.00,98700.00,98900.00,44000,98900.00
2006-10-13,99825.00,100000.00,98600.00,98600.00,49000,98600.00
2006-10-12,99775.00,99999.00,99775.00,99825.00,8000,99825.00
2006-10-11,99190.00,99400.00,99000.00,99310.00,22000,99310.00
2006-10-10,98700.00,99790.00,98700.00,99390.00,36000,99390.00
2006-10-09,98500.00,98700.00,98300.00,98500.00,10000,98500.00
2006-10-06,98995.00,98995.00,98400.00,98400.00,9000,98400.00
2006-10-05,97400.00,100100.00,97400.00,98995.00,83000,98995.00
2006-10-04,97400.00,97800.00,97300.00,97699.00,34000,97699.00
2006-10-03,95800.00,97480.00,95700.00,97473.00,60000,97473.00
2006-10-02,95200.00,96350.00,95200.00,95800.00,45000,95800.00
2006-09-29,95600.00,96100.00,95600.00,95800.00,29000,95800.00
2006-09-28,95400.00,95775.00,94700.00,95200.00,31000,95200.00
2006-09-27,94200.00,95199.00,94200.00,95000.00,35000,95000.00
2006-09-26,93700.00,94800.00,93700.00,94400.00,45000,94400.00
2006-09-25,93690.00,93800.00,92875.00,93525.00,43000,93525.00
2006-09-22,94190.00,94300.00,93100.00,93690.00,36000,93690.00
2006-09-21,94880.00,94880.00,94150.00,94201.00,48000,94201.00
2006-09-20,94500.00,95200.00,94400.00,94880.00,33000,94880.00
2006-09-19,95500.00,95500.00,94400.00,94500.00,50000,94500.00
2006-09-18,96800.00,96850.00,95500.00,95500.00,47000,95500.00
2006-09-15,96850.00,97100.00,96400.00,96400.00,18000,96400.00
2006-09-14,96600.00,96900.00,96600.00,96900.00,6000,96900.00
2006-09-13,96000.00,96750.00,95800.00,96750.00,36000,96750.00
2006-09-12,96100.00,96600.00,96050.00,96490.00,20000,96490.00
2006-09-11,96300.00,96700.00,95600.00,96200.00,25000,96200.00
2006-09-08,95900.00,96200.00,95750.00,96100.00,31000,96100.00
2006-09-07,95800.00,96000.00,95800.00,95990.00,11000,95990.00
2006-09-06,96375.00,96375.00,96000.00,96051.00,11000,96051.00
2006-09-05,95950.00,96400.00,95410.00,96400.00,37000,96400.00
2006-09-01,95900.00,96000.00,95750.00,96000.00,25000,96000.00
2006-08-31,95710.00,96097.00,95702.00,96097.00,34000,96097.00
2006-08-30,95800.00,95801.00,95800.00,95801.00,12000,95801.00
2006-08-29,95900.00,96100.00,95700.00,96000.00,22000,96000.00
2006-08-28,96000.00,96500.00,95300.00,95900.00,31000,95900.00
2006-08-25,96400.00,96400.00,95775.00,96000.00,34000,96000.00
2006-08-24,95500.00,96700.00,95500.00,96300.00,98000,96300.00
2006-08-23,95450.00,95690.00,95000.00,95100.00,40000,95100.00
2006-08-22,95900.00,95900.00,95300.00,95300.00,17000,95300.00
2006-08-21,95200.00,95800.00,95200.00,95800.00,14000,95800.00
2006-08-18,94650.00,95572.00,94500.00,95300.00,50000,95300.00
2006-08-17,94300.00,94800.00,93700.00,94450.00,40000,94450.00
2006-08-16,92600.00,94700.00,92500.00,94550.00,67000,94550.00
2006-08-15,92600.00,92700.00,92000.00,92700.00,40000,92700.00
2006-08-14,93100.00,93116.00,92600.00,92685.00,13000,92685.00
2006-08-11,92990.00,93100.00,92775.00,93100.00,23000,93100.00
2006-08-10,92480.00,93100.00,92300.00,93100.00,19000,93100.00
2006-08-09,92600.00,93100.00,92600.00,92800.00,16000,92800.00
2006-08-08,92900.00,93700.00,92800.00,93000.00,61000,93000.00
2006-08-07,92000.00,92700.00,92000.00,92700.00,22000,92700.00
2006-08-04,91500.00,91790.00,91500.00,91710.00,14000,91710.00
2006-08-03,91500.00,91800.00,91300.00,91300.00,20000,91300.00
2006-08-02,91700.00,91750.00,91450.00,91500.00,21000,91500.00
2006-08-01,91600.00,92000.00,91350.00,91501.00,25000,91501.00
2006-07-31,91500.00,92000.00,91500.00,91600.00,25000,91600.00
2006-07-28,91350.00,91500.00,91290.00,91490.00,26000,91490.00
2006-07-27,91000.00,91300.00,90700.00,91180.00,45000,91180.00
2006-07-26,90750.00,91390.00,90600.00,91190.00,61000,91190.00
2006-07-25,90990.00,91000.00,90550.00,90550.00,22000,90550.00
2006-07-24,90200.00,91300.00,90150.00,91000.00,50000,91000.00
2006-07-21,90600.00,90600.00,89700.00,90200.00,48000,90200.00
2006-07-20,90700.00,91000.00,90600.00,90600.00,40000,90600.00
2006-07-19,90300.00,91000.00,90300.00,90850.00,42000,90850.00
2006-07-18,90450.00,90470.00,89950.00,90200.00,41000,90200.00
2006-07-17,89800.00,90300.00,89750.00,90150.00,32000,90150.00
2006-07-14,89700.00,89900.00,89600.00,89800.00,11000,89800.00
2006-07-13,90300.00,90400.00,89400.00,89700.00,51000,89700.00
2006-07-12,90900.00,90976.00,90450.00,90450.00,34000,90450.00
2006-07-11,90990.00,91025.00,90850.00,90850.00,27000,90850.00
2006-07-10,90100.00,91600.00,90100.00,91000.00,58000,91000.00
2006-07-07,90050.00,90200.00,89900.00,90200.00,66000,90200.00
2006-07-06,90400.00,90400.00,90250.00,90250.00,21000,90250.00
2006-07-05,91150.00,91150.00,90000.00,90200.00,54000,90200.00
2006-07-03,91800.00,92100.00,91400.00,91600.00,22000,91600.00
2006-06-30,92100.00,92200.00,91300.00,91659.00,20000,91659.00
2006-06-29,92000.00,92200.00,91200.00,92200.00,27000,92200.00
2006-06-28,91500.00,92100.00,91500.00,92050.00,43000,92050.00
2006-06-27,91600.00,91900.00,91450.00,91450.00,73000,91450.00
2006-06-26,92150.00,92150.00,89500.00,91500.00,80000,91500.00
2006-06-23,92180.00,92200.00,91990.00,92100.00,18000,92100.00
2006-06-22,92490.00,92500.00,91800.00,91980.00,29000,91980.00
2006-06-21,92000.00,92500.00,91700.00,92500.00,71000,92500.00
2006-06-20,92500.00,92500.00,92000.00,92300.00,35000,92300.00
2006-06-19,91875.00,92600.00,91875.00,92600.00,39000,92600.00
2006-06-16,91500.00,91800.00,91500.00,91600.00,23000,91600.00
2006-06-15,90400.00,92500.00,90400.00,91800.00,82000,91800.00
2006-06-14,90300.00,90350.00,90000.00,90100.00,46000,90100.00
2006-06-13,90150.00,90750.00,89800.00,90500.00,44000,90500.00
2006-06-12,90973.00,91000.00,90600.00,90650.00,18000,90650.00
2006-06-09,90400.00,91000.00,90400.00,90973.00,25000,90973.00
2006-06-08,90900.00,90900.00,89700.00,90401.00,99000,90401.00
2006-06-07,91490.00,91490.00,90800.00,90900.00,46000,90900.00
2006-06-06,91550.00,91700.00,90700.00,91500.00,37000,91500.00
2006-06-05,91600.00,91900.00,91600.00,91800.00,26000,91800.00
2006-06-02,92000.00,92000.00,91700.00,91750.00,20000,91750.00
2006-06-01,92340.00,92340.00,91550.00,91990.00,61000,91990.00
2006-05-31,92600.00,92600.00,92000.00,92290.00,57000,92290.00
2006-05-30,92400.00,92700.00,92100.00,92100.00,24000,92100.00
2006-05-26,92300.00,92500.00,91700.00,92500.00,58000,92500.00
2006-05-25,92500.00,92500.00,91600.00,92010.00,36000,92010.00
2006-05-24,91300.00,92600.00,91300.00,92200.00,39000,92200.00
2006-05-23,92500.00,92500.00,90900.00,91100.00,66000,91100.00
2006-05-22,91700.00,93100.00,91300.00,92900.00,124000,92900.00
2006-05-19,92600.00,93000.00,91100.00,91500.00,115000,91500.00
2006-05-18,90900.00,92600.00,90900.00,92100.00,167000,92100.00
2006-05-17,90500.00,90850.00,90150.00,90650.00,159000,90650.00
2006-05-16,90100.00,90790.00,90100.00,90500.00,38000,90500.00
2006-05-15,89400.00,90100.00,89400.00,89910.00,27000,89910.00
2006-05-12,89975.00,89975.00,89250.00,89503.00,29000,89503.00
2006-05-11,89810.00,90200.00,89750.00,89900.00,56000,89900.00
2006-05-10,89600.00,90200.00,89600.00,89800.00,53000,89800.00
2006-05-09,89000.00,89995.00,89000.00,89899.00,45000,89899.00
2006-05-08,89100.00,89900.00,89100.00,89200.00,63000,89200.00
2006-05-05,88300.00,88710.00,88000.00,88710.00,19000,88710.00
2006-05-04,88500.00,88500.00,88000.00,88000.00,25000,88000.00
2006-05-03,89050.00,89190.00,88520.00,88700.00,21000,88700.00
2006-05-02,89650.00,89700.00,89200.00,89280.00,26000,89280.00
2006-05-01,89000.00,89650.00,89000.00,89650.00,42000,89650.00
2006-04-28,87800.00,89000.00,87800.00,89000.00,37000,89000.00
2006-04-27,88600.00,88800.00,87800.00,88000.00,26000,88000.00
2006-04-26,86950.00,88700.00,86950.00,88700.00,63000,88700.00
2006-04-25,86850.00,86950.00,86650.00,86950.00,32000,86950.00
2006-04-24,86800.00,86800.00,86500.00,86800.00,26000,86800.00
2006-04-21,86550.00,86700.00,86150.00,86600.00,44000,86600.00
2006-04-20,86500.00,86700.00,86000.00,86450.00,88000,86450.00
2006-04-19,86300.00,86825.00,86100.00,86825.00,100000,86825.00
2006-04-18,86200.00,86300.00,85400.00,86100.00,66000,86100.00
2006-04-17,86700.00,87000.00,86000.00,86300.00,29000,86300.00
2006-04-13,87200.00,87200.00,86700.00,86700.00,52000,86700.00
2006-04-12,87800.00,87800.00,87100.00,87363.00,24000,87363.00
2006-04-11,88510.00,88510.00,87600.00,88000.00,27000,88000.00
2006-04-10,88800.00,89000.00,88000.00,88590.00,50000,88590.00
2006-04-07,89800.00,89800.00,88850.00,89200.00,26000,89200.00
2006-04-06,89800.00,90000.00,89700.00,90000.00,24000,90000.00
2006-04-05,89900.00,90100.00,89700.00,89990.00,22000,89990.00
2006-04-04,90490.00,90500.00,90000.00,90090.00,31000,90090.00
2006-04-03,90500.00,90650.00,90000.00,90490.00,63000,90490.00
2006-03-31,89800.00,90425.00,89800.00,90350.00,54000,90350.00
2006-03-30,89900.00,89900.00,89650.00,89660.00,15000,89660.00
2006-03-29,89700.00,89850.00,89625.00,89710.00,22000,89710.00
2006-03-28,89990.00,89990.00,89600.00,89600.00,16000,89600.00
2006-03-27,89500.00,90100.00,89500.00,89900.00,31000,89900.00
2006-03-24,89700.00,90100.00,89700.00,90000.00,23000,90000.00
2006-03-23,90000.00,90200.00,89800.00,90000.00,15000,90000.00
2006-03-22,89790.00,90300.00,89790.00,90000.00,36000,90000.00
2006-03-21,89550.00,90000.00,89550.00,89700.00,39000,89700.00
2006-03-20,89200.00,89900.00,89200.00,89900.00,47000,89900.00
2006-03-17,89350.00,89350.00,88500.00,88800.00,21000,88800.00
2006-03-16,89500.00,89500.00,89200.00,89200.00,8000,89200.00
2006-03-15,89600.00,89600.00,89000.00,89390.00,74000,89390.00
2006-03-14,90000.00,90100.00,89400.00,89750.00,56000,89750.00
2006-03-13,89900.00,90600.00,89850.00,90200.00,80000,90200.00
2006-03-10,89800.00,90200.00,89700.00,89900.00,99000,89900.00
2006-03-09,89000.00,89800.00,88900.00,89800.00,74000,89800.00
2006-03-08,88300.00,88990.00,88100.00,88700.00,26000,88700.00
2006-03-07,88000.00,88400.00,88000.00,88400.00,51000,88400.00
2006-03-06,87850.00,88400.00,87750.00,88100.00,70000,88100.00
2006-03-03,87100.00,87700.00,87100.00,87490.00,14000,87490.00
2006-03-02,86800.00,87200.00,86800.00,87000.00,12000,87000.00
2006-03-01,86800.00,87175.00,86700.00,86900.00,17000,86900.00
2006-02-28,87100.00,87125.00,86200.00,86800.00,58000,86800.00
2006-02-27,86950.00,87600.00,86700.00,87375.00,47000,87375.00
2006-02-24,87400.00,87400.00,86600.00,86950.00,17000,86950.00
2006-02-23,87115.00,87115.00,86900.00,87100.00,29000,87100.00
2006-02-22,87150.00,87350.00,87100.00,87100.00,43000,87100.00
2006-02-21,87500.00,87500.00,87300.00,87390.00,27000,87390.00
2006-02-17,87520.00,87800.00,87520.00,87675.00,20000,87675.00
2006-02-16,87900.00,87900.00,87590.00,87590.00,25000,87590.00
2006-02-15,88200.00,88400.00,87900.00,88000.00,20000,88000.00
2006-02-14,87700.00,88490.00,87700.00,88100.00,28000,88100.00
2006-02-13,87800.00,88000.00,87775.00,88000.00,19000,88000.00
2006-02-10,88000.00,88000.00,88000.00,88000.00,18000,88000.00
2006-02-09,88100.00,88100.00,87800.00,87800.00,6000,87800.00
2006-02-08,87700.00,87800.00,87500.00,87800.00,19000,87800.00
2006-02-07,88300.00,88300.00,87400.00,87700.00,21000,87700.00
2006-02-06,88100.00,88300.00,88000.00,88175.00,21000,88175.00
2006-02-03,88610.00,88610.00,88000.00,88275.00,21000,88275.00
2006-02-02,88900.00,88900.00,88690.00,88690.00,16000,88690.00
2006-02-01,89100.00,89190.00,88900.00,88990.00,37000,88990.00
2006-01-31,89275.00,89490.00,88990.00,89490.00,43000,89490.00
2006-01-30,89250.00,89600.00,89100.00,89290.00,35000,89290.00
2006-01-27,89600.00,89600.00,89500.00,89500.00,35000,89500.00
2006-01-26,89650.00,89650.00,89490.00,89600.00,19000,89600.00
2006-01-25,89600.00,89850.00,89500.00,89850.00,19000,89850.00
2006-01-24,89310.00,89700.00,89310.00,89600.00,16000,89600.00
2006-01-23,89500.00,89800.00,89300.00,89300.00,22000,89300.00
2006-01-20,89800.00,89800.00,89500.00,89500.00,18000,89500.00
2006-01-19,89850.00,90200.00,89800.00,90200.00,45000,90200.00
2006-01-18,89250.00,89950.00,89100.00,89950.00,56000,89950.00
2006-01-17,89100.00,89550.00,88700.00,89300.00,56000,89300.00
2006-01-13,89625.00,89625.00,89590.00,89600.00,15000,89600.00
2006-01-12,89410.00,89900.00,89300.00,89300.00,41000,89300.00
2006-01-11,89650.00,89800.00,89400.00,89410.00,26000,89410.00
2006-01-10,89700.00,89800.00,89500.00,89790.00,31000,89790.00
2006-01-09,89300.00,89900.00,89200.00,89900.00,54000,89900.00
2006-01-06,89800.00,90300.00,89500.00,89500.00,45000,89500.00
2006-01-05,89690.00,89800.00,89500.00,89800.00,45000,89800.00
2006-01-04,89200.00,90300.00,89200.00,89690.00,41000,89690.00
2006-01-03,88250.00,89300.00,88250.00,89300.00,45000,89300.00
2005-12-30,88550.00,88760.00,88350.00,88620.00,23000,88620.00
2005-12-29,88600.00,88700.00,88450.00,88700.00,11000,88700.00
2005-12-28,88700.00,88700.00,88500.00,88500.00,25000,88500.00
2005-12-27,88800.00,88975.00,88490.00,88600.00,33000,88600.00
2005-12-23,88600.00,88800.00,88600.00,88700.00,10000,88700.00
2005-12-22,89100.00,89100.00,88400.00,88400.00,43000,88400.00
2005-12-21,88900.00,88900.00,88500.00,88750.00,35000,88750.00
2005-12-20,88850.00,89000.00,88700.00,88700.00,24000,88700.00
2005-12-19,89300.00,89400.00,89000.00,89000.00,28000,89000.00
2005-12-16,89800.00,89800.00,89300.00,89300.00,45000,89300.00
2005-12-15,89300.00,89500.00,89300.00,89300.00,18000,89300.00
2005-12-14,89200.00,89900.00,89200.00,89200.00,27000,89200.00
2005-12-13,89600.00,89600.00,89000.00,89195.00,14000,89195.00
2005-12-12,89500.00,89800.00,89500.00,89500.00,15000,89500.00
2005-12-09,89500.00,89700.00,89500.00,89525.00,12000,89525.00
2005-12-08,89700.00,89875.00,89200.00,89590.00,20000,89590.00
2005-12-07,89700.00,89900.00,89390.00,89800.00,20000,89800.00
2005-12-06,89700.00,89900.00,89190.00,89900.00,27000,89900.00
2005-12-05,90700.00,90700.00,89190.00,89190.00,92000,89190.00
2005-12-02,90900.00,91200.00,90800.00,90900.00,35000,90900.00
2005-12-01,89500.00,90880.00,89500.00,90880.00,83000,90880.00
2005-11-30,88510.00,89390.00,88510.00,89390.00,35000,89390.00
2005-11-29,88000.00,88310.00,88000.00,88310.00,11000,88310.00
2005-11-28,87700.00,88500.00,87700.00,87800.00,27000,87800.00
2005-11-25,87800.00,88300.00,87800.00,87900.00,24000,87900.00
2005-11-23,87300.00,88600.00,87300.00,88100.00,46000,88100.00
2005-11-22,87800.00,87800.00,86400.00,87390.00,84000,87390.00
2005-11-21,89300.00,89300.00,87800.00,88000.00,46000,88000.00
2005-11-18,89500.00,89900.00,89500.00,89500.00,10000,89500.00
2005-11-17,89000.00,89800.00,89000.00,89700.00,32000,89700.00
2005-11-16,89850.00,89850.00,88700.00,89000.00,33000,89000.00
2005-11-15,90200.00,90200.00,89900.00,89990.00,50000,89990.00
2005-11-14,90450.00,90450.00,89900.00,90140.00,29000,90140.00
2005-11-11,90490.00,90900.00,90400.00,90500.00,42000,90500.00
2005-11-10,90490.00,90500.00,90000.00,90490.00,34000,90490.00
2005-11-09,90600.00,90600.00,90250.00,90440.00,37000,90440.00
2005-11-08,89800.00,90800.00,89800.00,90650.00,126000,90650.00
2005-11-07,88000.00,89890.00,87400.00,89890.00,91000,89890.00
2005-11-04,88300.00,88600.00,87700.00,88300.00,43000,88300.00
2005-11-03,87300.00,88491.00,87300.00,88300.00,37000,88300.00
2005-11-02,87000.00,87300.00,86625.00,87200.00,58000,87200.00
2005-11-01,85990.00,86700.00,85790.00,86600.00,45000,86600.00
2005-10-31,85390.00,85900.00,85200.00,85900.00,28000,85900.00
2005-10-28,85050.00,85390.00,85050.00,85200.00,23000,85200.00
2005-10-27,84900.00,84900.00,84800.00,84900.00,37000,84900.00
2005-10-26,85000.00,85300.00,84900.00,84900.00,36000,84900.00
2005-10-25,85000.00,85100.00,84700.00,85100.00,45000,85100.00
2005-10-24,84900.00,85300.00,84800.00,84800.00,47000,84800.00
2005-10-21,84600.00,84600.00,84300.00,84500.00,24000,84500.00
2005-10-20,84800.00,84800.00,84305.00,84500.00,52000,84500.00
2005-10-19,84700.00,84900.00,84300.00,84500.00,55000,84500.00
2005-10-18,84900.00,84990.00,84600.00,84600.00,33000,84600.00
2005-10-17,84700.00,84850.00,84600.00,84850.00,61000,84850.00
2005-10-14,84400.00,84600.00,84000.00,84600.00,43000,84600.00
2005-10-13,84600.00,84780.00,84300.00,84300.00,60000,84300.00
2005-10-12,84400.00,84800.00,84225.00,84800.00,66000,84800.00
2005-10-11,84500.00,84900.00,84250.00,84400.00,72000,84400.00
2005-10-10,83200.00,84500.00,83200.00,84500.00,69000,84500.00
2005-10-07,83000.00,83200.00,83000.00,83100.00,35000,83100.00
2005-10-06,83050.00,83200.00,82950.00,83100.00,61000,83100.00
2005-10-05,82900.00,83200.00,82790.00,83050.00,31000,83050.00
2005-10-04,82500.00,82500.00,82490.00,82500.00,45000,82500.00
2005-10-03,82500.00,82600.00,82100.00,82400.00,44000,82400.00
2005-09-30,81400.00,82400.00,80850.00,82000.00,77000,82000.00
2005-09-29,82350.00,82350.00,81300.00,81400.00,79000,81400.00
2005-09-28,82500.00,82600.00,82350.00,82350.00,57000,82350.00
2005-09-27,82500.00,82650.00,82300.00,82500.00,50000,82500.00
2005-09-26,83200.00,84100.00,82400.00,82500.00,62000,82500.00
2005-09-23,80300.00,83200.00,80300.00,82500.00,72000,82500.00
2005-09-22,80000.00,81700.00,78800.00,80500.00,116000,80500.00
2005-09-21,81600.00,81700.00,80460.00,80500.00,51000,80500.00
2005-09-20,81800.00,82400.00,81510.00,81600.00,46000,81600.00
2005-09-19,81950.00,82400.00,81300.00,81600.00,86000,81600.00
2005-09-16,82700.00,83000.00,81400.00,81400.00,92000,81400.00
2005-09-15,82690.00,82900.00,82500.00,82500.00,69000,82500.00
2005-09-14,83200.00,83600.00,82800.00,83100.00,71000,83100.00
2005-09-13,83100.00,83200.00,82600.00,83190.00,99000,83190.00
2005-09-12,83600.00,83800.00,83100.00,83390.00,59000,83390.00
2005-09-09,83900.00,84300.00,83750.00,83750.00,33000,83750.00
2005-09-08,83800.00,84400.00,83800.00,84400.00,29000,84400.00
2005-09-07,83950.00,84100.00,83900.00,84100.00,22000,84100.00
2005-09-06,83250.00,84600.00,83200.00,83800.00,62000,83800.00
2005-09-02,82700.00,83000.00,82700.00,82990.00,35000,82990.00
2005-09-01,83290.00,83290.00,82680.00,82700.00,36000,82700.00
2005-08-31,82900.00,83150.00,82500.00,83150.00,19000,83150.00
2005-08-30,83100.00,83200.00,82890.00,82900.00,17000,82900.00
2005-08-29,83000.00,83300.00,82400.00,83300.00,27000,83300.00
2005-08-26,83725.00,83800.00,83100.00,83200.00,33000,83200.00
2005-08-25,84200.00,84200.00,83700.00,83700.00,13000,83700.00
2005-08-24,84600.00,84600.00,84100.00,84375.00,19000,84375.00
2005-08-23,84600.00,84800.00,84600.00,84600.00,10000,84600.00
2005-08-22,84800.00,84800.00,84400.00,84600.00,11000,84600.00
2005-08-19,84400.00,85200.00,84400.00,85000.00,27000,85000.00
2005-08-18,82750.00,85000.00,82650.00,84700.00,77000,84700.00
2005-08-17,83225.00,83225.00,82950.00,82950.00,22000,82950.00
2005-08-16,83250.00,83400.00,82990.00,83225.00,33000,83225.00
2005-08-15,83900.00,83925.00,83200.00,83390.00,29000,83390.00
2005-08-12,84100.00,84200.00,83750.00,84200.00,17000,84200.00
2005-08-11,83000.00,84100.00,83000.00,84100.00,31000,84100.00
2005-08-10,83125.00,83260.00,83000.00,83200.00,27000,83200.00
2005-08-09,83300.00,83300.00,83000.00,83200.00,31000,83200.00
2005-08-08,83750.00,83950.00,83200.00,83300.00,300,83300.00
2005-08-05,84000.00,84300.00,83500.00,83500.00,42000,83500.00
2005-08-04,83250.00,84000.00,83200.00,83995.00,67000,83995.00
2005-08-03,83750.00,83800.00,83300.00,83400.00,28000,83400.00
2005-08-02,84100.00,84100.00,83600.00,83600.00,19000,83600.00
2005-08-01,83825.00,84100.00,83800.00,84100.00,19000,84100.00
2005-07-29,83700.00,83800.00,83350.00,83500.00,19000,83500.00
2005-07-28,83600.00,83900.00,83500.00,83700.00,24000,83700.00
2005-07-27,84000.00,84200.00,83800.00,83800.00,16000,83800.00
2005-07-26,84100.00,84100.00,83700.00,83800.00,25000,83800.00
2005-07-25,84050.00,84050.00,83700.00,84000.00,18000,84000.00
2005-07-22,83750.00,83830.00,83700.00,83710.00,20000,83710.00
2005-07-21,83650.00,83879.00,83650.00,83700.00,10000,83700.00
2005-07-20,83790.00,83920.00,83690.00,83880.00,15000,83880.00
2005-07-19,83600.00,83900.00,83600.00,83700.00,22000,83700.00
2005-07-18,84000.00,84000.00,83600.00,83600.00,12000,83600.00
2005-07-15,83700.00,84100.00,83600.00,84000.00,36000,84000.00
2005-07-14,84500.00,84550.00,83600.00,83700.00,19000,83700.00
2005-07-13,84600.00,84600.00,84350.00,84400.00,7000,84400.00
2005-07-12,84800.00,84800.00,84300.00,84600.00,17000,84600.00
2005-07-11,84900.00,85400.00,84800.00,85300.00,17000,85300.00
2005-07-08,85100.00,85100.00,84700.00,85000.00,15000,85000.00
2005-07-07,84700.00,85450.00,84700.00,85200.00,18000,85200.00
2005-07-06,84600.00,85375.00,84500.00,85375.00,30000,85375.00
2005-07-05,83875.00,84400.00,83840.00,84300.00,23000,84300.00
2005-07-01,83800.00,83850.00,83600.00,83840.00,15000,83840.00
2005-06-30,83200.00,83700.00,83200.00,83500.00,9000,83500.00
2005-06-29,83400.00,83400.00,83200.00,83350.00,17000,83350.00
2005-06-28,83700.00,83700.00,83100.00,83100.00,22000,83100.00
2005-06-27,83000.00,83700.00,82800.00,83500.00,41000,83500.00
2005-06-24,82510.00,83100.00,82510.00,82800.00,22000,82800.00
2005-06-23,82995.00,84300.00,82995.00,83000.00,29000,83000.00
2005-06-22,83350.00,83400.00,82850.00,83000.00,12000,83000.00
2005-06-21,82700.00,84098.00,82700.00,83650.00,42000,83650.00
2005-06-20,82300.00,83100.00,82300.00,82700.00,66000,82700.00
2005-06-17,83700.00,83700.00,82375.00,82375.00,98000,82375.00
2005-06-16,83610.00,83900.00,83100.00,83520.00,42000,83520.00
2005-06-15,84250.00,84250.00,83500.00,83610.00,18000,83610.00
2005-06-14,84300.00,84400.00,84100.00,84400.00,15000,84400.00
2005-06-13,83700.00,84400.00,83400.00,84400.00,20000,84400.00
2005-06-10,83200.00,83500.00,82800.00,83000.00,21900,83000.00
2005-06-09,83000.00,83490.00,83000.00,83075.00,22400,83075.00
2005-06-08,83500.00,83500.00,82900.00,83100.00,25900,83100.00
2005-06-07,83200.00,83640.00,83200.00,83390.00,34400,83390.00
2005-06-06,83500.00,83900.00,83000.00,83190.00,31000,83190.00
2005-06-03,84110.00,84110.00,83790.00,83800.00,12000,83800.00
2005-06-02,84350.00,84350.00,84000.00,84125.00,14000,84125.00
2005-06-01,84300.00,84700.00,84210.00,84300.00,12000,84300.00
2005-05-31,85200.00,85600.00,84100.00,84100.00,52000,84100.00
2005-05-27,84500.00,85400.00,84500.00,85370.00,29000,85370.00
2005-05-26,85450.00,85450.00,84500.00,84750.00,31000,84750.00
2005-05-25,85500.00,85700.00,85050.00,85200.00,44000,85200.00
2005-05-24,83800.00,85800.00,83800.00,85500.00,102000,85500.00
2005-05-23,84300.00,84300.00,83450.00,83490.00,24000,83490.00
2005-05-20,83700.00,84000.00,83600.00,84000.00,41000,84000.00
2005-05-19,83000.00,84100.00,82800.00,83700.00,20000,83700.00
2005-05-18,82700.00,83000.00,82600.00,82900.00,9000,82900.00
2005-05-17,82550.00,82800.00,82400.00,82500.00,36000,82500.00
2005-05-16,83200.00,83200.00,82500.00,82500.00,33000,82500.00
2005-05-13,83500.00,83500.00,82950.00,83000.00,23000,83000.00
2005-05-12,83300.00,83450.00,82900.00,83150.00,300,83150.00
2005-05-11,83500.00,83700.00,82650.00,82775.00,41000,82775.00
2005-05-10,83950.00,83950.00,82700.00,83100.00,30000,83100.00
2005-05-09,84500.00,84500.00,83250.00,83250.00,24000,83250.00