Skip to main content
ACE Limited
International Company

This security is no longer listed on the BSX and its details are no longer maintained by the BSX. The information on this page is believed to be correct at date of delisting.

Domicile
Switzerland
Listing Date
Delisting date
Currency
USD
Ticker
ACL.BH
ISIN
CH0044328745
CUSIP
H0023R105
Status
Delisted
Investors
Qualified Investors
Website
http://www.acegroup.com
Email
info@acelimited.com

Other Market Trading History:

Data provided by a third party

Date Bid Ask Close Vol
2016-01-26 108.58 108.65 108.58 2,516,994
2016-01-25 107.94 107.99 108.00 2,951,338
2016-01-22 110.03 110.04 110.03 1,947,350
2016-01-21 109.46 109.48 109.47 3,793,310
2016-01-20 110.63 110.70 110.69 5,760,243
2016-01-19 110.78 110.80 110.78 4,155,423
2016-01-18 109.38 109.39 109.38 6,885,699
2016-01-15 109.24 109.27 109.25 5,074,548
2016-01-14 110.12 110.14 110.14 7,505,204
2016-01-13 110.07 110.10 110.07 4,106,881
2016-01-12 112.12 112.15 112.12 2,690,085
2016-01-11 110.28 110.29 110.29 2,454,040
2016-01-08 109.93 109.96 109.95 2,048,081
2016-01-07 111.63 111.64 111.58 3,914,368
2016-01-06 112.72 112.73 112.73 2,063,507
2016-01-05 114.87 114.88 114.87 2,490,840
2016-01-04 113.77 113.78 113.73 3,054,957
2016-01-01 116.83 116.84 116.85 1,626,178
2015-12-31 116.85 116.86 116.85 1,391,387
2015-12-30 118.18 118.19 118.18 1,646,703
2015-12-29 119.44 119.45 119.44 1,506,545
2015-12-25 118.19 118.23 118.19 568,555
2015-12-24 118.19 118.23 118.19 568,555
2015-12-23 117.96 117.97 117.97 1,273,862
2015-12-22 117.20 117.21 117.21 1,491,001
2015-12-21 115.24 115.25 115.24 1,889,514
2015-12-18 113.75 113.77 113.75 2,814,735
2015-12-17 115.58 115.60 115.59 1,541,928
2015-12-16 116.89 116.90 116.90 2,299,277
2015-12-15 115.79 115.80 115.79 2,415,903
2015-12-14 114.14 114.16 114.10 3,727,291
2015-12-11 113.11 113.17 113.12 1,891,253
2015-12-10 114.75 114.76 114.75 2,071,879
2015-12-09 114.91 114.92 114.93 2,498,874
2015-12-08 115.96 115.98 115.95 2,172,742
2015-12-07 117.14 117.15 117.13 2,643,429
2015-12-04 117.62 117.63 117.62 2,338,854
2015-12-03 113.82 113.83 113.82 2,015,042
2015-12-02 115.38 115.39 115.38 1,712,395
2015-12-01 116.11 116.12 116.12 1,679,434
2015-11-30 114.86 114.88 114.85 2,077,581
2015-11-27 115.06 115.09 115.06 644,738
2015-11-26 115.03 115.05 115.05 1,335,146
2015-11-25 115.03 115.05 115.04 1,247,673
2015-11-24 115.55 115.58 115.57 1,804,615
2015-11-23 116.06 116.07 116.04 2,678,345
2015-11-20 116.45 116.46 116.46 2,015,359
2015-11-19 115.58 115.59 115.58 1,485,396
2015-11-18 115.30 115.32 115.30 1,056,480
2015-11-17 113.48 113.50 113.48 2,096,081
2015-11-16 113.75 113.76 113.76 1,756,132
2015-11-13 111.85 111.86 111.85 1,612,005
2015-11-12 111.44 111.45 111.42 1,661,494
2015-11-11 113.34 113.36 113.37 1,501,187
2015-11-10 113.55 113.57 113.57 1,167,646
2015-11-09 112.54 112.55 112.54 1,272,819
2015-11-06 112.99 113.00 113.00 1,693,615
2015-11-05 113.51 113.52 113.51 1,638,874
2015-11-04 112.95 112.98 112.97 1,621,057
2015-11-03 113.62 113.63 113.62 1,874,399
2015-11-02 114.06 114.08 114.08 2,324,763
2015-10-30 113.56 113.57 113.56 1,828,143
2015-10-29 115.27 115.29 115.26 1,096,396
2015-10-28 115.28 115.30 115.30 1,254,173
2015-10-27 114.55 114.56 114.56 1,759,535
2015-10-26 115.22 115.25 115.23 1,964,018
2015-10-23 114.88 114.90 114.90 2,215,135
2015-10-22 115.08 115.11 115.08 3,229,349
2015-10-21 113.52 113.55 113.50 3,968,763
2015-10-20 111.09 111.10 111.10 2,991,214
2015-10-19 109.51 109.52 109.51 2,064,689
2015-10-16 108.95 108.96 108.95 2,363,303
2015-10-15 107.59 107.61 107.61 1,417,199
2015-10-14 105.56 105.57 105.57 1,424,832
2015-10-13 106.45 106.46 106.45 1,340,291
2015-10-12 106.98 107.01 106.99 1,064,493
2015-10-09 106.41 106.42 106.40 2,629,583
2015-10-08 106.56 106.57 106.56 1,886,263
2015-10-07 104.92 104.93 104.94 2,117,588
2015-10-06 103.25 103.27 103.26 1,909,491
2015-10-05 104.30 104.32 104.32 2,037,844
2015-10-02 102.65 102.68 102.68 1,790,464
2015-10-01 102.30 102.31 102.29 3,350,560
2015-09-30 103.37 103.40 103.40 2,962,630
2015-09-29 101.60 101.61 101.59 2,079,716
2015-09-28 100.90 100.92 100.90 2,607,952
2015-09-25 103.42 103.44 103.42 2,653,153
2015-09-24 101.58 101.59 101.55 1,942,700
2015-09-23 101.36 101.37 101.34 2,535,463
2015-09-22 100.99 101.03 100.98 2,629,324
2015-09-21 101.74 101.75 101.68 2,325,538
2015-09-18 99.88 99.90 99.92 3,532,248
2015-09-17 101.57 101.61 101.55 2,541,281
2015-09-16 101.77 101.80 101.81 1,382,450
2015-09-15 101.25 101.27 101.30 1,928,429
2015-09-14 100.18 100.20 100.21 1,623,738
2015-09-11 100.82 100.84 100.86 1,578,999
2015-09-10 100.70 100.72 100.74 1,668,374
2015-09-09 100.75 100.77 100.73 1,790,981
2015-09-08 101.97 101.98 101.97 1,607,673
2015-09-04 100.13 100.15 100.16 2,505,920
2015-09-03 101.63 101.65 101.67 2,095,518
2015-09-02 100.60 100.62 100.63 2,121,500
2015-09-01 99.70 99.72 99.72 3,021,018
2015-08-31 102.17 102.20 102.18 1,909,114
2015-08-28 102.68 102.69 102.71 2,371,532
2015-08-27 103.64 103.66 103.64 2,803,785
2015-08-26 101.84 101.85 101.85 3,233,176
2015-08-25 99.72 99.74 99.72 3,066,209
2015-08-24 101.33 101.35 101.32 5,683,700
2015-08-21 105.08 105.11 105.07 2,669,559
2015-08-20 107.50 107.51 107.50 2,471,823
2015-08-19 109.74 109.75 109.73 1,916,245
2015-08-18 110.48 110.50 110.48 1,453,559
2015-08-17 110.01 110.02 109.99 1,386,895
2015-08-14 109.69 109.71 109.67 1,322,749
2015-08-13 108.99 109.01 108.98 1,504,577
2015-08-12 109.11 109.13 109.13 1,788,848
2015-08-11 109.98 110.00 109.98 1,770,874
2015-08-07 109.87 109.89 109.86 1,461,665
2015-08-06 110.16 110.17 110.14 1,946,879
2015-08-05 111.13 111.16 111.13 2,389,011
2015-08-04 110.38 110.39 110.37 2,353,905
2015-08-03 110.77 110.79 110.74 2,655,619
2015-07-31 108.77 108.80 108.77 4,019,274
2015-07-30 108.61 108.64 108.59 1,526,635
2015-07-29 108.00 108.01 107.99 1,904,472
2015-07-28 107.62 107.64 107.63 2,366,484
2015-07-27 107.00 107.02 107.00 2,882,289
2015-07-24 106.46 106.48 106.44 2,046,017
2015-07-23 106.46 106.48 106.48 3,090,134
2015-07-22 106.55 106.56 106.59 4,557,755
2015-07-21 103.91 103.93 103.88 3,113,476
2015-07-20 104.19 104.20 104.22 2,106,588
2015-07-17 104.14 104.15 104.14 1,699,878
2015-07-16 104.33 104.34 104.36 2,749,927
2015-07-15 103.80 103.82 103.78 3,785,814
2015-07-14 103.55 103.56 103.63 2,437,438
2015-07-13 104.20 104.22 104.23 1,677,655
2015-07-10 103.80 103.83 103.84 2,389,147
2015-07-09 103.48 103.49 103.49 2,971,777
2015-07-08 102.59 102.62 102.60 2,613,604
2015-07-07 104.49 104.51 104.48 3,692,248
2015-07-06 103.33 103.36 103.33 2,973,001
2015-07-03 103.74 103.75 103.74 5,568,414
2015-07-02 103.74 103.75 103.74 5,542,259
2015-07-01 102.52 102.53 102.49 17,633,768
2015-06-30 101.68 101.69 101.68 1,770,241
2015-06-29 101.60 101.61 101.60 2,355,115
2015-06-26 103.51 103.53 103.47 2,527,594
2015-06-25 102.77 102.78 102.75 6,095,466
2015-06-24 105.25 105.26 105.23 1,400,931
2015-06-23 106.41 106.43 106.41 848,662
2015-06-22 106.14 106.15 106.13 873,482
2015-06-19 105.99 106.00 106.00 1,114,345
2015-06-18 107.65 107.66 107.66 1,219,119
2015-06-17 106.31 106.32 106.33 978,220
2015-06-16 106.24 106.26 106.28 1,155,715
2015-06-12 105.60 105.51 105.48 816,525
2015-06-11 106.00 106.02 105.99 1,002,637
2015-06-10 105.05 105.06 105.06 1,404,754
2015-06-09 103.50 103.51 103.51 2,552,047
2015-06-08 103.31 103.32 103.32 1,362,754
2015-06-05 104.68 104.70 104.68 2,074,833
2015-06-04 105.86 105.87 105.81 1,497,600
2015-06-03 106.90 106.91 106.88 1,103,115
2015-06-02 106.35 106.37 106.37 909,181
2015-06-01 106.35 106.37 106.37 986,514
2015-05-29 106.48 106.48 106.48 1,152,419
2015-05-28 107.59 107.60 107.58 832,531
2015-05-27 107.36 107.38 107.35 1,202,260
2015-05-26 106.76 106.77 106.77 1,846,366
2015-05-22 108.66 108.68 108.66 1,545,919
2015-05-21 108.88 108.90 108.90 1,036,063
2015-05-20 109.08 109.09 109.11 824,252
2015-05-19 108.96 108.99 108.94 969,841
2015-05-18 108.73 108.74 108.74 1,158,283
2015-05-15 108.16 108.17 108.17 722,197
2015-05-14 108.55 108.57 108.59 1,372,128
2015-05-13 107.21 107.22 107.22 1,205,455
2015-05-12 107.04 107.05 107.05 1,858,764
2015-05-11 108.30 108.31 108.28 941,032
2015-05-08 108.75 108.76 108.76 810,776
2015-05-07 107.67 107.68 107.65 1,213,751
2015-05-06 106.91 106.92 106.92 1,025,810
2015-05-05 107.10 107.11 107.08 1,244,639
2015-05-04 107.39 107.41 107.44 1,418,832
2015-05-01 107.63 107.64 107.63 793,922
2015-04-30 106.99 107.00 106.99 1,431,593
2015-04-29 108.01 108.03 108.01 1,207,680
2015-04-28 108.76 108.78 108.76 1,255,879
2015-04-27 107.91 107.92 107.88 1,544,277
2015-04-24 108.49 108.50 108.51 1,385,568
2015-04-23 108.26 108.29 108.31 1,708,170
2015-04-22 107.90 107.93 107.86 2,566,731
2015-04-21 109.03 109.05 109.05 2,819,419
2015-04-20 111.11 111.12 111.16 1,042,756
2015-04-17 110.11 110.12 110.12 1,486,527
2015-04-16 112.39 112.40 112.37 1,154,348
2015-04-15 111.82 111.83 111.87 852,978
2015-04-14 111.90 111.91 111.90 1,073,206
2015-04-13 111.98 112.00 111.94 722,855
2015-04-10 111.92 111.94 111.90 633,478
2015-04-09 111.74 111.76 111.76 821,796
2015-04-08 111.24 111.25 111.24 1,164,452
2015-04-07 111.32 111.35 111.35 1,049,241
2015-04-06 111.25 111.27 111.26 946,413
2015-04-02 111.20 111.23 111.20 1,137,642
2015-04-01 111.00 111.01 110.99 1,386,127
2015-03-31 111.50 111.51 111.49 1,113,465
2015-03-30 112.18 112.20 112.21 955,533
2015-03-27 110.90 110.91 110.90 1,219,586
2015-03-26 111.27 111.28 111.26 1,075,849
2015-03-25 111.60 111.61 111.59 1,159,783
2015-03-24 112.35 112.37 112.35 1,019,384
2015-03-23 113.54 113.55 113.54 2,438,605
2015-03-20 113.54 113.55 113.54 3,621,471
2015-03-19 113.69 113.70 113.68 1,540,970
2015-03-18 114.76 114.78 114.75 1,543,950
2015-03-17 113.38 113.39 113.36 1,244,541
2015-03-16 114.02 114.03 114.00 1,249,933
2015-03-13 111.74 111.76 111.74 1,295,427
2015-03-12 112.70 112.71 112.69 883,730
2015-03-11 110.82 110.84 110.82 871,648
2015-03-10 110.12 110.13 110.11 1,121,720
2015-03-09 112.80 112.81 112.83 786,886
2015-03-05 113.20 113.22 113.19 809,064
2015-03-04 112.61 112.62 112.60 1,269,343
2015-03-03 113.84 113.85 113.84 977,149
2015-03-02 114.38 114.41 114.37 1,225,505
2015-02-27 114.02 114.03 114.01 1,318,773
2015-02-26 114.78 114.79 114.78 1,076,622
2015-02-25 114.22 114.23 114.23 1,170,115
2015-02-24 114.50 114.51 114.51 1,406,991
2015-02-23 113.52 113.53 113.54 1,084,825
2015-02-19 113.94 113.95 113.92 765,510
2015-02-18 113.73 113.75 113.71 860,546
2015-02-17 113.89 113.91 113.91 1,212,597
2015-02-16 113.02 113.04 113.05 609,274
2015-02-13 113.02 113.04 113.02 539,674
2015-02-12 112.91 112.93 112.92 600,164
2015-02-11 112.46 112.49 112.46 769,714
2015-02-10 111.75 111.76 111.75 1,205,291
2015-02-09 111.94 111.96 111.97 855,766
2015-02-06 112.88 112.90 112.88 1,268,283
2015-02-05 113.09 113.10 113.10 1,376,463
2015-02-04 111.58 111.60 111.62 1,492,420
2015-02-03 110.99 111.00 111.01 1,233,557
2015-02-02 109.30 109.31 109.31 1,546,443
2015-01-30 107.98 107.99 107.96 2,149,260
2015-01-29 110.10 110.12 110.10 1,376,791
2015-01-28 109.35 109.39 109.36 1,740,350
2015-01-27 111.31 111.33 111.30 1,473,865
2015-01-26 112.92 112.93 112.92 1,092,850
2015-01-23 112.90 112.91 112.88 1,067,792
2015-01-22 113.43 113.44 113.43 1,834,793
2015-01-21 110.54 110.56 110.54 1,189,326
2015-01-20 110.47 110.48 110.47 1,392,782
2015-01-19 111.76 111.78 111.75 1,466,795
2015-01-16 111.76 111.78 111.75 1,464,704
2015-01-15 109.80 109.82 109.82 1,341,640
2015-01-14 109.85 109.86 109.85 1,695,367
2015-01-13 112.17 112.19 112.17 1,443,858
2015-01-12 112.01 112.02 112.00 1,174,157
2015-01-09 113.39 113.41 113.37 1,328,693
2015-01-08 114.95 114.97 114.96 1,178,871
2015-01-07 113.15 113.17 113.17 1,557,856
2015-01-06 111.59 111.60 111.58 1,744,638
2015-01-05 112.58 112.61 112.62 1,432,397
2015-01-02 114.43 114.44 114.44 838,121
2015-01-01 114.88 114.89 114.88 869,975
2014-12-31 114.88 114.89 114.88 686,764
2014-12-30 116.27 116.29 116.27 581,995
2014-12-29 116.47 116.50 116.47 688,974
2014-12-26 116.21 116.23 116.21 557,685
2014-12-25 116.04 116.08 116.03 465,811
2014-12-24 116.04 116.08 116.03 465,811
2014-12-23 116.18 116.19 116.21 1,183,812
2014-12-22 115.30 115.32 115.34 1,189,431
2014-12-19 114.72 114.73 114.70 2,459,106
2014-12-18 114.49 114.51 114.54 1,626,321
2014-12-17 112.65 112.62 112.69 2,030,391
2014-12-16 110.74 110.75 110.74 1,591,035
2014-12-15 111.60 111.61 111.60 2,250,296
2014-12-12 113.33 113.35 113.32 1,461,620
2014-12-11 115.07 115.08 115.09 1,446,320
2014-12-10 114.88 114.89 114.87 1,574,926
2014-12-09 116.06 116.08 116.06 1,274,269
2014-12-08 117.58 117.59 117.58 1,412,854
2014-12-05 116.06 116.06 116.07 1,222,085
2014-12-04 116.10 116.12 116.13 1,342,828
2014-12-03 115.66 115.68 115.67 1,821,073
2014-12-02 114.99 115.00 114.98 1,402,072
2014-12-01 114.86 114.87 114.87 1,460,470
2014-11-28 114.36 114.39 114.34 579,917
2014-11-27 114.05 114.06 114.03 1,053,082
2014-11-26 114.05 114.06 114.03 984,717
2014-11-25 113.56 113.58 113.55 1,565,246
2014-11-24 113.37 113.38 113.39 1,171,154
2014-11-21 112.60 112.58 112.57 1,170,126
2014-11-20 112.69 112.70 112.69 1,311,740
2014-11-19 112.27 112.28 112.32 1,927,635
2014-11-18 111.23 111.24 111.24 941,338
2014-11-17 111.14 111.15 111.14 1,097,066
2014-11-14 110.65 110.66 110.62 1,653,476
2014-11-13 110.64 110.65 110.65 1,178,829
2014-11-12 110.77 110.78 110.77 969,482
2014-11-11 111.03 111.05 111.02 730,313
2014-11-10 111.48 111.50 111.50 748,981
2014-11-07 110.79 110.81 110.81 940,103
2014-11-06 110.72 110.73 110.73 704,412
2014-11-05 110.46 110.48 110.50 1,254,754
2014-11-04 109.69 109.71 109.71 2,009,641
2014-11-03 108.81 108.83 108.80 1,277,960
2014-10-31 109.24 109.25 109.24 1,385,068
2014-10-30 108.92 108.94 108.93 986,729
2014-10-29 108.37 108.38 108.37 1,150,400
2014-10-28 108.97 108.99 108.99 1,212,089
2014-10-27 108.13 108.15 108.17 1,540,222
2014-10-24 106.85 106.87 106.90 1,164,316
2014-10-23 105.38 105.40 105.40 2,022,951
2014-10-22 105.85 105.87 105.86 1,852,278
2014-10-21 106.67 106.69 106.70 1,289,155
2014-10-20 105.10 105.11 105.09 1,251,070
2014-10-16 102.59 102.62 102.58 808,384
2014-10-15 103.13 103.16 103.11 2,124,995
2014-10-14 104.24 104.27 104.26 1,221,184
2014-10-13 103.20 103.21 103.20 2,073,995
2014-10-10 104.90 104.92 104.93 1,020,670
2014-10-09 104.92 104.93 104.92 1,619,180
2014-10-08 106.77 106.78 106.78 1,257,030
2014-10-07 105.13 105.14 105.13 1,180,090
2014-10-06 106.20 106.23 106.20 998,596
2014-10-03 106.42 106.43 106.44 1,652,326
2014-10-02 104.60 104.62 104.63 1,200,595
2014-10-01 103.82 103.83 103.82 1,328,610
2014-09-30 104.88 104.87 104.87 1,464,856
2014-09-29 104.83 104.85 104.84 1,263,174
2014-09-26 105.81 105.82 105.83 990,790
2014-09-25 105.53 105.55 105.50 1,129,122
2014-09-24 106.59 106.60 106.59 1,015,923
2014-09-23 105.43 105.44 105.42 1,263,841
2014-09-22 106.63 106.64 106.62 768,737
2014-09-19 107.01 107.02 107.00 1,405,343
2014-09-18 107.39 107.41 107.39 1,244,662
2014-09-17 106.00 106.02 106.02 1,151,938
2014-09-16 105.89 105.87 105.90 1,718,605
2014-09-15 105.64 105.65 105.66 921,637
2014-09-12 104.90 104.91 104.89 955,620
2014-09-11 105.41 105.42 105.44 768,636
2014-09-10 105.74 105.75 105.72 752,416
2014-09-09 105.52 105.53 105.51 710,948
2014-09-08 106.11 106.12 106.12 510,632
2014-09-05 106.10 106.12 106.13 872,190
2014-09-04 105.85 105.86 105.85 1,061,619
2014-09-03 106.42 106.43 106.43 832,014
2014-09-02 106.61 106.63 106.63 572,393
2014-08-29 106.32 106.33 106.32 593,209
2014-08-28 106.13 106.14 106.13 836,768
2014-08-27 105.90 105.92 105.91 544,205
2014-08-26 105.61 105.62 105.62 547,144
2014-08-25 105.28 105.29 105.29 647,796
2014-08-22 104.75 104.76 104.76 961,117
2014-08-21 105.28 105.29 105.30 835,726
2014-08-20 104.37 104.38 104.38 1,425,754
2014-08-18 104.18 104.19 104.21 904,075
2014-08-15 103.48 103.49 103.50 1,324,866
2014-08-14 103.27 103.28 103.28 768,112
2014-08-13 102.20 102.21 102.21 1,428,785
2014-08-12 101.34 101.35 101.36 1,184,445
2014-08-11 100.42 100.43 100.43 1,670,062
2014-08-08 100.29 100.30 100.29 2,323,814
2014-08-07 99.98 100.00 99.98 2,279,795
2014-08-06 100.13 100.14 100.14 3,307,800
2014-08-05 99.93 99.95 99.95 2,166,275
2014-08-04 100.11 100.12 100.10 2,620,267
2014-08-01 100.22 100.23 100.21 1,705,898
2014-07-31 100.10 100.11 100.10 2,024,621
2014-07-30 101.83 101.84 101.84 1,741,175
2014-07-29 102.68 102.69 102.68 1,329,126
2014-07-28 103.31 103.32 103.31 1,185,892
2014-07-25 103.47 103.48 103.49 974,500
2014-07-24 104.78 104.79 104.79 1,216,014
2014-07-23 104.44 104.46 104.44 1,507,890
2014-07-22 103.11 103.15 103.31 1,298,572
2014-07-21 103.61 103.63 103.61 1,888,718
2014-07-18 104.07 104.08 104.08 1,037,583
2014-07-17 103.31 103.32 103.30 836,236
2014-07-16 104.63 104.64 104.66 758,548
2014-07-15 105.11 105.12 105.11 1,142,245
2014-07-14 104.78 104.79 104.79 1,141,187
2014-07-11 104.58 104.59 104.60 1,153,661
2014-07-10 104.25 104.26 104.26 1,144,530
2014-07-09 104.65 104.66 104.67 1,024,064
2014-07-08 104.45 104.46 104.46 1,217,860
2014-07-07 105.21 105.22 105.20 788,957
2014-07-04 105.12 105.13 105.15 440,728
2014-07-03 105.12 105.13 105.15 440,728
2014-07-02 104.39 104.40 104.40 896,476
2014-07-01 104.78 104.79 104.78 809,126
2014-06-30 103.68 103.69 103.68 576,390
2014-06-27 103.36 103.37 103.39 1,028,137
2014-06-26 103.39 103.40 103.40 767,059
2014-06-25 104.20 104.21 104.21 914,700
2014-06-24 104.46 104.48 104.46 706,782
2014-06-23 105.03 105.04 105.03 534,295
2014-06-20 105.02 105.05 105.03 1,196,415
2014-06-19 105.31 105.32 105.31 838,835
2014-06-18 104.81 104.82 104.81 795,357
2014-06-17 104.45 104.47 104.47 716,280
2014-06-16 103.63 103.64 103.64 819,977
2014-06-13 103.90 103.91 103.90 748,246
2014-06-12 103.74 103.75 103.74 655,289
2014-06-11 104.22 104.23 104.23 773,706
2014-06-10 104.98 104.99 104.98 649,234
2014-06-09 104.98 104.99 104.99 724,142
2014-06-06 104.89 104.90 104.89 880,677
2014-06-05 104.50 104.51 104.51 1,077,603
2014-06-04 104.17 104.18 104.16 1,011,107
2014-06-03 102.83 102.85 102.84 802,549
2014-06-02 103.52 103.54 103.54 710,498
2014-05-30 103.68 103.69 103.70 786,982
2014-05-29 103.54 103.55 103.55 853,966
2014-05-28 103.07 103.08 103.07 964,431
2014-05-27 103.35 103.37 103.35 796,936
2014-05-26 102.91 102.92 102.91 750,525
2014-05-23 102.91 102.92 102.91 744,783
2014-05-21 103.07 103.09 103.09 749,365
2014-05-20 102.67 102.68 102.67 698,923
2014-05-19 102.88 102.90 102.87 636,371
2014-05-16 102.47 102.49 102.46 690,177
2014-05-15 102.29 102.30 102.29 1,003,330
2014-05-14 102.71 102.72 102.70 1,042,229
2014-05-13 103.44 103.45 103.45 643,294
2014-05-12 102.97 102.98 102.97 754,129
2014-05-09 102.64 102.65 102.63 1,042,676
2014-05-08 102.11 102.12 102.11 1,270,638
2014-05-07 103.16 103.17 103.17 1,568,821
2014-05-06 101.87 101.88 101.88 1,236,736
2014-05-05 102.18 102.19 102.20 753,313
2014-05-02 102.04 102.05 102.06 1,052,597
2014-05-01 101.99 102.00 102.00 1,484,253
2014-04-30 102.28 102.30 102.32 1,530,581
2014-04-28 101.43 101.44 101.44 1,388,999
2014-04-25 101.59 101.60 101.59 1,382,091
2014-04-24 102.12 102.13 102.12 1,326,434
2014-04-23 101.48 101.49 101.48 1,086,404
2014-04-22 101.02 101.03 101.04 1,202,799
2014-04-21 100.79 100.80 100.81 963,270
2014-04-18 100.94 100.96 100.94 1,008,639
2014-04-17 100.94 100.96 100.95 936,660
2014-04-16 101.36 101.37 101.37 1,086,231
2014-04-15 100.09 100.10 100.10 1,586,231
2014-04-11 99.31 99.32 99.31 2,110,140
2014-04-10 98.59 98.61 98.59 1,545,102
2014-04-09 99.11 99.12 99.12 935,383
2014-04-07 97.61 97.62 97.61 813,760
2014-04-04 98.39 98.41 98.39 1,118,710
2014-04-03 98.96 98.97 98.98 1,406,404
2014-04-02 98.79 98.81 98.82 1,578,311
2014-04-01 99.07 99.09 99.08 1,291,779
2014-03-31 99.05 99.06 99.06 931,019
2014-03-28 97.88 97.89 97.88 869,657
2014-03-27 97.58 97.59 97.58 1,445,860
2014-03-26 97.69 97.70 97.69 1,066,027
2014-03-25 99.13 99.14 99.13 1,245,717
2014-03-24 99.07 99.08 99.07 1,580,677
2014-03-21 99.16 99.17 99.26 2,378,456
2014-03-20 98.41 98.42 98.41 1,838,428
2014-03-19 98.16 98.17 98.17 1,267,783
2014-03-18 99.19 99.20 99.20 1,429,804
2014-03-17 98.77 98.78 98.78 1,256,027
2014-03-14 97.76 97.77 97.78 1,641,311
2014-03-13 97.55 97.56 97.56 2,183,452
2014-03-11 97.32 97.34 97.32 771,833
2014-03-10 97.78 97.79 97.79 1,621,478
2014-03-07 97.76 97.77 97.76 1,683,296
2014-03-06 98.14 98.16 98.15 1,242,563
2014-03-05 97.66 97.66 97.66 1,083,242
2014-03-04 97.45 97.46 97.45 1,714,456
2014-03-03 96.42 96.43 96.42 1,375,476
2014-02-28 97.86 97.87 97.87 1,763,504
2014-02-27 96.75 96.76 96.76 1,153,405
2014-02-26 96.10 96.11 96.10 1,062,856
2014-02-25 96.54 96.55 96.54 1,159,179
2014-02-24 96.79 96.80 96.79 1,080,400
2014-02-21 97.18 97.19 97.19 1,154,562
2014-02-20 96.77 96.78 96.78 1,223,939
2014-02-19 96.67 96.69 96.67 1,500,326
2014-02-18 97.46 97.48 97.47 1,361,104
2014-02-17 96.96 96.97 96.97 1,434,935
2014-02-14 96.96 96.97 96.97 1,426,159
2014-02-13 96.14 96.16 96.14 1,141,327
2014-02-12 95.72 95.73 95.72 1,597,583
2014-02-11 96.78 96.79 96.78 2,232,115
2014-02-10 95.02 95.03 95.02 1,639,759
2014-02-07 94.59 94.60 94.60 1,945,134
2014-02-06 93.48 93.50 93.49 2,455,667
2014-02-05 93.24 93.25 93.25 2,504,228
2014-02-04 92.83 92.84 92.85 2,357,979
2014-02-03 92.61 92.62 92.61 3,532,883
2014-01-31 93.78 93.80 93.80 2,621,172
2014-01-30 95.13 95.14 95.14 2,242,364
2014-01-29 94.01 94.02 94.02 3,323,017
2014-01-28 94.57 94.61 94.59 2,402,638
2014-01-27 93.06 93.08 93.05 2,747,747
2014-01-24 92.19 92.20 92.20 2,344,714
2014-01-23 94.20 94.21 94.18 2,865,165
2014-01-22 96.00 96.01 96.01 1,610,145
2014-01-21 96.35 96.36 96.37 2,517,885
2014-01-20 97.07 97.08 97.10 4,253,729
2014-01-17 97.07 97.08 97.07 2,712,996
2014-01-16 97.32 97.33 97.30 1,562,497
2014-01-15 97.99 98.00 97.99 1,567,021
2014-01-14 97.71 97.72 97.71 1,682,040
2014-01-13 96.91 96.92 96.92 2,440,439
2014-01-10 98.65 98.67 98.67 2,746,750
2014-01-09 98.89 98.90 98.90 2,010,332
2014-01-08 99.03 99.04 99.03 2,522,169
2014-01-07 100.26 100.27 100.26 2,078,519
2014-01-06 101.08 101.09 101.09 1,240,855
2014-01-02 101.70 101.71 101.72 1,021,165
2014-01-01 103.51 103.52 103.53 686,359
2013-12-31 103.51 103.53 103.48 508,475
2013-12-30 102.91 102.93 102.92 517,893
2013-12-27 102.63 102.65 102.62 488,663
2013-12-20 101.19 101.21 101.19 1,103,131
2013-12-19 100.34 100.35 100.36 1,758,850
2013-12-18 100.04 100.05 100.04 1,695,104
2013-12-17 98.79 98.80 98.80 1,146,318
2013-12-16 99.19 99.20 99.20 1,089,934
2013-12-13 99.26 99.27 99.26 1,112,219
2013-12-12 99.54 99.54 99.57 1,446,676
2013-12-11 99.90 99.91 99.90 1,292,776
2013-12-10 101.25 101.26 101.25 840,534
2013-12-09 101.61 101.62 101.60 1,045,769
2013-12-06 101.95 101.96 101.95 1,014,251
2013-12-05 100.08 100.09 100.09 1,053,543
2013-12-04 101.05 101.06 101.05 996,888
2013-12-03 101.40 101.41 101.40 1,336,085
2013-12-02 101.76 101.77 101.79 1,388,423
2013-11-29 102.77 102.78 102.78 616,956
2013-11-28 103.16 103.17 103.15 1,121,742
2013-11-27 103.15 103.17 103.15 1,077,422
2013-11-26 102.61 102.61 102.60 1,115,998
2013-11-25 102.46 102.47 102.46 840,105
2013-11-22 102.60 102.61 102.59 1,661,642
2013-11-21 101.53 101.54 101.53 2,746,561
2013-11-20 97.85 97.86 97.85 907,634
2013-11-19 98.54 98.55 98.54 978,747
2013-11-18 98.42 98.43 98.43 880,443
2013-11-15 98.69 98.70 98.70 1,008,049
2013-11-14 98.29 98.30 98.30 836,225
2013-11-13 97.29 97.30 97.29 1,446,920
2013-11-12 96.40 96.41 96.41 2,666,596
2013-11-11 98.51 98.52 98.52 1,138,935
2013-11-08 98.27 98.28 98.28 1,456,026
2013-11-07 97.37 97.38 97.36 1,836,938
2013-11-06 97.75 97.77 97.78 917,359
2013-11-05 96.60 96.61 96.61 821,638
2013-11-04 96.49 96.50 96.48 1,150,205
2013-11-01 95.87 95.88 95.86 1,269,366
2013-10-31 95.44 95.46 95.45 837,392
2013-10-30 96.25 96.26 96.24 1,286,954
2013-10-29 96.39 96.40 96.40 783,000
2013-10-28 95.80 95.81 95.82 1,280,243
2013-10-25 96.15 96.16 96.14 1,040,959
2013-10-24 96.72 96.73 96.74 930,111
2013-10-23 96.25 96.26 96.29 1,708,192
2013-10-22 97.77 97.79 97.80 1,635,163
2013-10-21 97.45 97.47 97.48 1,007,854
2013-10-18 96.96 96.97 96.96 1,295,623
2013-10-17 96.90 96.91 96.93 734,945
2013-10-16 95.74 95.75 95.75 1,071,100
2013-10-15 93.79 93.80 93.79 801,325
2013-10-14 94.52 94.53 94.50 713,905
2013-10-11 94.09 94.10 94.09 619,733
2013-10-09 91.01 91.02 91.01 991,999
2013-10-08 91.18 91.19 91.16 1,030,740
2013-10-07 92.47 92.50 92.47 885,358
2013-10-04 92.87 92.88 92.88 894,284
2013-10-03 92.27 92.28 92.29 1,290,532
2013-10-02 94.08 94.09 94.13 897,747
2013-10-01 93.99 94.00 94.02 776,551
2013-09-30 93.57 93.59 93.56 1,214,565
2013-09-27 94.31 94.32 94.32 733,988
2013-09-26 94.65 94.67 94.67 920,592
2013-09-25 95.27 95.28 95.27 1,091,812
2013-09-24 94.67 94.68 94.66 1,122,925
2013-09-23 94.33 94.35 94.33 1,363,895
2013-09-20 95.01 95.02 95.00 1,556,378
2013-09-19 95.35 95.36 95.35 1,363,548
2013-09-18 94.35 94.36 94.36 1,041,197
2013-09-17 92.80 92.82 92.82 750,087
2013-09-16 92.40 92.41 92.41 845,426
2013-09-13 91.71 91.73 91.73 821,940
2013-09-12 91.07 91.09 91.05 1,223,179
2013-09-11 92.22 92.23 92.22 1,797,010
2013-09-10 90.01 90.02 90.01 841,300
2013-09-06 88.18 88.19 88.19 949,688
2013-09-05 88.20 88.23 88.19 1,053,822
2013-09-04 88.21 88.22 88.22 1,384,654
2013-09-03 88.26 88.27 88.28 1,218,062
2013-09-02 87.67 87.68 87.72 1,211,014
2013-08-30 87.66 87.68 87.67 953,280
2013-08-29 88.26 88.27 88.26 734,900
2013-08-28 87.96 87.97 87.95 1,512,056
2013-08-27 88.45 88.46 88.46 966,611
2013-08-26 89.75 89.76 89.75 735,500
2013-08-23 90.44 90.45 90.45 608,481
2013-08-22 90.56 90.58 90.60 765,674
2013-08-21 89.36 89.37 89.36 1,172,879
2013-08-20 89.44 89.45 89.43 697,746
2013-08-19 88.87 88.88 88.87 902,983
2013-08-16 89.56 89.56 89.55 1,223,545
2013-08-15 89.63 89.64 89.64 1,372,399
2013-08-14 90.53 90.56 90.54 1,147,791
2013-08-13 90.35 90.36 90.35 1,269,247
2013-08-12 89.81 89.82 89.82 813,279
2013-08-09 89.74 89.75 89.74 989,594
2013-08-08 89.88 89.89 89.88 942,941
2013-08-07 89.76 89.77 89.76 1,161,181
2013-08-06 90.09 90.10 90.09 1,893,757
2013-08-05 90.96 90.97 90.97 1,264,213
2013-08-02 91.90 91.90 91.90 1,187,903
2013-08-01 92.29 92.31 92.31 705,423
2013-07-31 91.34 91.35 91.35 1,016,512
2013-07-30 91.33 91.34 91.33 827,887
2013-07-29 91.79 91.81 91.80 957,938
2013-07-26 92.33 92.34 92.33 1,301,036
2013-07-25 92.42 92.43 92.43 1,345,522
2013-07-24 91.88 91.89 91.88 2,125,945
2013-07-23 93.24 93.25 93.23 2,043,698
2013-07-22 95.57 95.58 95.58 977,449
2013-07-19 94.74 94.75 94.74 918,139
2013-07-18 95.24 95.25 95.25 1,000,164
2013-07-17 94.22 94.23 94.23 1,333,585
2013-07-16 93.21 93.22 93.22 1,062,607
2013-07-15 93.72 93.73 93.73 1,054,329
2013-07-12 93.48 93.49 93.49 1,192,189
2013-07-11 92.24 92.25 92.28 1,361,555
2013-07-10 91.74 91.75 91.75 1,245,850
2013-07-09 92.38 92.39 92.40 1,224,084
2013-07-08 91.46 91.47 91.46 1,156,546
2013-07-05 90.11 90.12 90.12 944,303
2013-07-04 88.95 88.96 89.00 593,765
2013-07-03 88.95 88.96 89.00 593,365
2013-07-02 88.97 88.98 88.97 1,057,002
2013-07-01 89.76 89.77 89.77 973,505
2013-06-28 89.47 89.49 89.47 1,187,615
2013-06-27 89.52 89.53 89.51 1,545,930
2013-06-26 88.62 88.64 88.65 2,020,519
2013-06-25 86.37 86.38 86.38 1,611,778
2013-06-24 85.79 85.80 85.79 2,048,263
2013-06-21 86.15 86.16 86.13 2,172,037
2013-06-20 86.48 86.49 86.48 2,742,048
2013-06-19 88.49 88.50 88.50 1,367,908
2013-06-18 90.11 90.13 90.16 859,552
2013-06-17 89.49 89.51 89.51 1,326,808
2013-06-14 88.55 88.56 88.55 1,117,788
2013-06-13 89.76 89.78 89.78 1,096,642
2013-06-12 88.33 88.34 88.32 1,059,940
2013-06-11 89.42 89.43 89.43 1,417,754
2013-06-10 90.22 90.23 90.23 1,383,253
2013-06-07 89.86 89.87 89.88 2,703,069
2013-06-06 88.99 89.00 89.01 1,474,819
2013-06-05 87.83 87.84 87.85 1,556,233
2013-06-04 88.77 88.78 88.79 1,387,678
2013-06-03 88.53 88.54 88.58 2,259,292
2013-05-31 89.66 89.67 89.67 1,688,377
2013-05-30 90.10 90.11 90.10 977,760
2013-05-29 89.15 89.16 89.16 1,356,629
2013-05-28 89.51 89.52 89.51 1,759,683
2013-05-27 89.77 89.78 89.78 1,412,525
2013-05-24 89.77 89.78 89.77 1,331,211
2013-05-23 89.12 89.13 89.11 2,178,634
2013-05-22 89.51 89.52 89.51 2,339,861
2013-05-21 90.01 90.02 90.01 1,471,031
2013-05-20 91.03 91.04 91.04 1,374,067
2013-05-17 91.68 91.68 91.67 2,347,553
2013-05-16 92.11 92.13 92.11 1,504,860
2013-05-15 92.64 92.65 92.67 1,530,724
2013-05-14 92.66 92.67 92.62 1,054,890
2013-05-13 91.42 91.43 91.43 868,015
2013-05-10 91.59 91.60 91.60 1,241,938
2013-05-09 91.76 91.78 91.78 1,901,233
2013-05-08 92.25 92.26 92.25 1,134,900
2013-05-07 91.37 91.38 91.39 1,412,216
2013-05-06 90.65 90.68 90.68 1,477,571
2013-05-03 89.88 89.90 89.90 1,776,851
2013-05-02 88.63 88.64 88.65 940,766
2013-05-01 88.28 88.29 88.30 1,211,071
2013-04-30 89.12 89.13 89.13 1,182,227
2013-04-29 88.90 88.91 88.91 1,167,338
2013-04-26 88.91 88.92 88.94 1,293,095
2013-04-25 89.51 89.52 89.51 1,552,031
2013-04-24 89.53 89.54 89.54 1,837,522
2013-04-23 89.97 90.00 90.00 2,267,367
2013-04-22 89.25 89.27 89.27 1,153,108
2013-04-19 89.03 89.05 89.03 1,335,234
2013-04-18 88.38 88.39 88.38 916,654
2013-04-17 88.90 88.91 88.91 1,449,877
2013-04-16 89.87 89.88 89.87 1,280,083
2013-04-15 88.81 88.84 88.81 2,199,409
2013-04-12 91.96 91.97 91.99 1,056,726
2013-04-11 91.88 91.89 91.91 1,469,935
2013-04-10 90.93 90.94 90.98 1,054,709
2013-04-09 90.53 90.54 90.53 1,278,060
2013-04-08 90.03 90.04 90.04 1,365,238
2013-04-05 88.97 88.98 88.98 1,794,893
2013-04-04 89.05 89.06 89.06 1,767,743
2013-04-03 88.01 88.03 88.01 1,198,533
2013-04-02 88.91 88.92 88.92 1,096,379
2013-04-01 88.71 88.72 88.71 623,682
2013-03-29 88.93 88.96 88.97 1,490,629
2013-03-28 88.93 88.96 88.95 1,207,617
2013-03-27 88.34 88.36 88.36 865,980
2013-03-26 88.29 88.30 88.28 1,244,884
2013-03-25 88.50 88.52 88.52 846,423
2013-03-22 88.31 88.32 88.32 1,075,947
2013-03-21 87.69 87.69 87.69 819,394
2013-03-20 88.47 88.48 88.45 919,741
2013-03-19 87.73 87.74 87.74 1,319,848
2013-03-18 87.74 87.75 87.75 824,185
2013-03-15 88.30 88.31 88.31 1,624,263
2013-03-14 89.02 89.04 89.06 940,376
2013-03-13 88.58 88.59 88.60 929,106
2013-03-12 88.06 88.07 88.04 1,947,718
2013-03-11 87.32 87.33 87.34 1,094,433
2013-03-08 86.93 86.94 86.98 1,299,347
2013-03-07 86.63 86.64 86.63 771,852
2013-03-06 86.65 86.66 86.66 1,159,095
2013-03-05 86.75 86.76 86.75 798,715
2013-03-04 85.85 85.86 85.86 803,633
2013-03-01 85.60 85.61 85.60 892,727
2013-02-28 85.46 85.47 85.46 897,341
2013-02-27 85.74 85.75 85.75 1,161,255
2013-02-26 85.05 85.06 85.06 1,429,280
2013-02-25 84.51 84.52 84.50 1,159,863
2013-02-22 86.66 86.67 86.67 1,059,008
2013-02-21 86.14 86.15 86.14 1,834,547
2013-02-20 85.99 86.00 86.00 1,418,454
2013-02-19 86.83 86.84 86.83 990,790
2013-02-18 86.49 86.50 86.50 1,052,922
2013-02-15 86.44 86.45 86.44 878,137
2013-02-14 86.46 86.47 86.46 987,912
2013-02-13 86.64 86.65 86.64 706,872
2013-02-12 86.82 86.83 86.84 778,143
2013-02-11 86.39 86.40 86.40 1,270,549
2013-02-08 86.19 86.20 86.19 1,630,351
2013-02-07 85.17 85.18 85.17 1,710,548
2013-02-06 85.57 85.59 85.58 2,220,733
2013-02-05 85.63 85.64 85.63 2,318,566
2013-02-04 84.51 84.52 84.52 1,675,201
2013-02-01 85.60 85.61 85.60 2,002,910
2013-01-31 84.94 84.95 84.94 2,214,562
2013-01-30 83.85 83.86 83.86 2,604,960
2013-01-29 84.92 84.93 84.93 1,481,071
2013-01-28 84.66 84.67 84.66 931,019
2013-01-25 85.34 85.36 85.36 1,066,011
2013-01-24 85.32 85.33 85.33 1,587,432
2013-01-23 84.65 84.66 84.65 885,618
2013-01-22 84.82 84.83 84.82 1,788,668
2013-01-21 83.24 83.26 83.24 1,437,181
2013-01-18 83.24 83.25 83.25 1,303,222
2013-01-17 83.21 83.22 83.21 866,212
2013-01-16 82.93 82.94 82.94 993,288
2013-01-15 83.42 83.44 83.42 1,053,707
2013-01-14 83.06 83.07 83.06 823,872
2013-01-11 82.76 82.77 82.77 1,082,224
2013-01-10 82.03 82.04 82.03 2,147,871
2013-01-09 80.63 80.64 80.63 1,219,508
2013-01-08 79.99 80.02 79.99 2,065,373
2013-01-07 81.30 81.32 81.31 1,168,588
2013-01-04 82.29 82.29 82.28 1,886,652
2013-01-03 82.20 82.21 82.10 1,194,617
2013-01-02 81.78 81.79 81.76 1,484,923
2013-01-01 79.79 79.81 79.80 1,134,298
2012-12-31 79.80 79.81 79.80 953,381
2012-12-28 78.97 78.98 78.98 890,511
2012-12-27 79.60 79.61 79.61 1,004,039
2012-12-26 80.01 80.02 80.01 731,609
2012-12-25 79.97 80.00 80.05 472,478
2012-12-24 79.97 80.00 80.05 472,478
2012-12-21 80.08 80.09 80.07 2,326,499
2012-12-20 81.63 81.64 81.64 1,184,048
2012-12-19 80.99 81.00 80.99 1,605,251
2012-12-18 81.33 81.34 81.33 1,807,569
2012-12-17 80.92 80.93 80.91 1,708,156
2012-12-14 79.33 79.34 79.34 1,246,333
2012-12-13 79.76 79.78 79.77 1,319,089
2012-12-12 80.89 80.90 80.89 1,887,567
2012-12-11 79.90 79.91 79.91 1,983,562
2012-12-10 80.82 80.83 80.83 1,198,108
2012-12-07 80.96 80.97 80.98 1,301,092
2012-12-06 80.51 80.46 80.53 1,219,409
2012-12-05 80.29 80.31 80.31 1,719,502
2012-12-04 79.36 79.30 79.38 1,162,904
2012-12-03 79.24 79.25 79.24 931,615
2012-11-30 79.20 79.22 79.20 944,351
2012-11-29 79.62 79.64 79.62 1,079,095
2012-11-28 78.96 78.98 78.97 1,252,932
2012-11-27 78.41 78.40 78.42 928,465
2012-11-26 78.96 78.97 78.98 1,009,317
2012-11-23 79.76 79.79 79.80 410,651
2012-11-22 78.69 78.71 78.72 1,008,245
2012-11-21 78.69 78.71 78.72 996,949
2012-11-15 76.73 76.75 76.73 1,640,610
2012-11-14 76.11 76.12 76.11 1,112,455
2012-11-13 76.87 76.88 76.88 1,049,921
2012-11-12 77.55 77.55 77.55 1,137,790
2012-11-09 78.11 78.12 78.14 1,201,840
2012-11-08 78.02 78.03 78.01 1,569,044
2012-11-07 77.89 77.90 77.90 2,013,755
2012-11-06 79.06 79.07 79.04 1,438,125
2012-11-05 77.93 77.94 77.93 1,397,028
2012-11-02 77.46 77.47 77.50 1,917,177
2012-11-01 78.30 78.31 78.31 1,814,411
2012-10-31 78.65 78.66 78.63 2,163,050
2012-10-30 79.38 79.38 79.35 1,570,269
2012-10-29 79.38 79.38 79.35 1,570,269
2012-10-26 79.38 79.38 79.38 1,399,853
2012-10-25 80.00 80.01 80.01 1,710,251
2012-10-24 79.75 79.76 79.78 2,537,848
2012-10-23 80.28 80.28 80.28 2,681,122
2012-10-22 80.91 80.93 80.93 1,226,358
2012-10-19 80.49 80.50 80.49 1,531,463
2012-10-18 81.67 81.69 81.72 2,856,187
2012-10-17 79.28 79.29 79.27 826,507
2012-10-15 77.66 77.67 77.67 748,755
2012-10-12 77.01 77.02 77.01 935,240
2012-10-11 77.94 77.95 77.95 1,068,719
2012-10-10 77.54 77.55 77.55 929,150
2012-10-09 77.44 77.46 77.44 1,144,063
2012-10-08 78.06 78.09 78.07 649,057
2012-10-05 78.13 78.14 78.12 1,250,813
2012-10-04 77.84 77.86 77.83 1,380,901
2012-10-03 77.34 77.36 77.36 1,603,049
2012-10-02 77.04 77.05 77.06 1,423,779
2012-10-01 76.93 76.94 76.93 2,021,383
2012-09-28 75.60 75.62 75.64 1,057,989
2012-09-27 75.51 75.53 75.53 896,995
2012-09-26 75.21 75.22 75.21 1,536,307
2012-09-25 75.59 75.55 75.54 2,465,994
2012-09-24 76.05 76.08 76.08 1,253,249
2012-09-21 75.93 75.94 75.92 1,344,594
2012-09-20 76.32 76.33 76.32 1,355,863
2012-09-19 76.19 76.20 76.20 1,196,561
2012-09-18 76.85 76.87 76.85 982,383
2012-09-17 76.36 76.38 76.35 1,104,507
2012-09-14 77.00 77.02 77.02 1,543,877
2012-09-13 77.08 77.04 77.04 1,820,021
2012-09-12 75.56 75.57 75.56 1,455,102
2012-09-11 75.09 75.10 75.10 1,669,229
2012-09-10 74.81 74.83 74.84 1,923,788
2012-09-07 75.07 75.08 75.06 1,052,998
2012-09-06 75.10 75.12 75.12 1,456,819
2012-09-05 74.33 74.34 74.34 1,902,651
2012-09-04 74.57 74.52 74.58 1,220,109
2012-09-03 73.74 73.75 73.73 1,167,113
2012-08-31 73.75 73.75 73.73 1,106,504
2012-08-30 73.54 73.55 73.52 946,631
2012-08-28 73.83 73.85 73.84 1,140,594
2012-08-27 73.91 73.93 73.91 870,705
2012-08-24 74.21 74.24 74.24 1,412,056
2012-08-23 74.11 74.12 74.13 1,381,919
2012-08-22 74.30 74.31 74.31 1,341,247
2012-08-21 74.13 74.14 74.16 2,022,118
2012-08-20 74.09 74.10 74.09 1,282,747
2012-08-17 73.44 73.46 73.46 1,492,397
2012-08-16 73.17 73.22 73.19 843,511
2012-08-15 72.88 72.89 72.88 870,695
2012-08-14 72.34 72.30 72.32 758,902
2012-08-13 72.44 72.46 72.47 965,587
2012-08-10 72.71 72.74 72.74 1,054,121
2012-08-09 73.11 73.12 73.12 1,208,025
2012-08-08 73.26 73.29 73.29 1,636,416
2012-08-07 73.18 73.19 73.18 1,842,989
2012-08-06 73.65 73.67 73.67 1,145,240
2012-08-03 73.66 73.68 73.66 1,549,916
2012-08-02 72.56 72.57 72.56 1,382,707
2012-08-01 73.14 73.09 73.14 1,484,703
2012-07-31 73.50 73.52 73.51 2,211,075
2012-07-30 73.54 73.55 73.55 1,149,628
2012-07-27 73.54 73.55 73.54 1,915,911
2012-07-26 72.20 72.22 72.24 1,633,655
2012-07-25 72.31 72.33 72.32 3,091,505
2012-07-24 69.18 69.21 69.18 1,945,427
2012-07-23 69.86 69.87 69.90 2,327,867
2012-07-20 70.76 70.77 70.75 1,697,526
2012-07-19 71.63 71.64 71.64 1,719,756
2012-07-18 72.21 72.22 72.20 1,145,210
2012-07-17 71.98 71.99 71.99 2,012,509
2012-07-16 72.21 72.22 72.22 876,860
2012-07-13 72.80 72.81 72.80 1,974,642
2012-07-12 71.52 71.55 71.56 2,588,447
2012-07-11 70.28 70.29 70.27 3,285,354
2012-07-10 71.25 71.25 71.26 1,796,902
2012-07-09 72.35 72.36 72.34 893,861
2012-07-06 72.53 72.54 72.53 1,221,644
2012-07-05 73.53 73.54 73.52 1,571,815
2012-07-04 74.88 74.92 74.93 574,601
2012-07-03 74.88 74.92 74.93 574,601
2012-07-02 74.40 74.43 74.44 1,011,681
2012-06-29 74.13 74.15 74.08 1,764,967
2012-06-28 72.29 72.30 72.30 1,121,041
2012-06-27 71.78 71.80 71.80 903,458
2012-06-26 71.28 71.29 71.29 1,427,738
2012-06-25 70.73 70.75 70.73 1,221,752
2012-06-22 72.26 72.27 72.29 1,215,653
2012-06-21 71.41 71.45 71.41 1,180,559
2012-06-20 73.06 73.01 73.00 1,081,534
2012-06-19 73.08 73.09 73.09 1,079,559
2012-06-18 72.26 72.25 72.25 794,057
2012-06-15 72.74 72.75 72.74 1,350,762
2012-06-14 72.61 72.64 72.61 1,439,793
2012-06-13 71.21 71.22 71.23 800,675
2012-06-12 72.10 72.11 72.13 1,028,172
2012-06-11 71.36 71.37 71.33 1,100,832
2012-06-08 72.84 72.85 72.85 1,088,676
2012-06-07 72.51 72.52 72.53 1,730,225
2012-06-06 72.29 72.30 72.33 2,047,876
2012-06-05 70.35 70.37 70.36 1,411,312
2012-06-04 70.00 70.01 70.00 1,171,472
2012-06-01 70.22 70.18 70.22 1,579,933
2012-05-31 72.31 72.27 72.34 1,618,644
2012-05-30 71.94 71.94 71.94 1,262,773
2012-05-29 73.42 73.43 73.42 1,122,735
2012-05-28 73.17 73.18 73.18 1,377,331
2012-05-25 73.17 73.18 73.17 1,289,951
2012-05-24 73.23 73.24 73.23 1,038,979
2012-05-23 72.87 72.88 72.86 1,633,900
2012-05-22 72.52 72.58 72.56 2,009,320
2012-05-21 72.72 72.74 72.72 1,645,134
2012-05-18 72.02 72.03 72.01 2,015,016
2012-05-17 73.42 73.43 73.43 1,600,711
2012-05-16 75.24 75.27 75.26 1,723,769
2012-05-15 75.65 75.66 75.66 1,654,882
2012-05-14 75.48 75.49 75.48 1,540,267
2012-05-11 76.27 76.28 76.27 1,479,185
2012-05-10 75.92 75.95 75.96 1,173,230
2012-05-09 75.27 75.28 75.26 1,518,651
2012-05-08 75.79 75.82 75.82 1,472,871
2012-05-07 76.41 76.43 76.45 1,245,563
2012-05-04 76.45 76.46 76.45 1,237,655
2012-05-03 76.97 76.99 77.00 1,291,478
2012-05-02 76.82 76.84 76.83 1,065,500
2012-05-01 76.76 76.79 76.77 1,676,176
2012-04-30 75.96 75.97 76.01 1,221,148
2012-04-27 76.37 76.39 76.37 1,134,507
2012-04-26 76.96 76.98 76.97 1,546,768
2012-04-25 75.95 75.97 75.95 2,588,786
2012-04-24 75.24 75.27 75.26 1,855,906
2012-04-23 74.48 74.50 74.48 1,538,569
2012-04-20 75.30 75.31 75.30 2,904,789
2012-04-19 74.82 74.84 74.82 3,061,612
2012-04-18 72.37 72.38 72.36 1,559,705
2012-04-17 72.93 72.94 72.93 1,160,174
2012-04-16 72.45 72.46 72.48 1,056,096
2012-04-12 72.99 73.00 72.96 1,060,847
2012-04-11 72.08 72.10 72.11 1,046,355
2012-04-10 71.53 71.54 71.54 1,767,390
2012-04-09 72.26 72.27 72.25 861,985
2012-04-06 73.18 73.20 73.18 785,395
2012-04-05 73.18 73.20 73.18 774,667
2012-04-04 73.43 73.44 73.43 1,161,616
2012-04-03 73.53 73.54 73.54 1,791,697
2012-04-02 74.21 74.23 74.22 1,361,523
2012-03-30 73.21 73.22 73.22 1,006,450
2012-03-29 73.07 73.08 73.08 906,882
2012-03-28 73.35 73.36 73.36 1,260,062
2012-03-27 73.45 73.44 73.45 1,162,477
2012-03-26 74.13 74.14 74.15 1,378,030
2012-03-23 72.75 72.76 72.76 963,858
2012-03-22 72.85 72.86 72.84 1,539,981
2012-03-21 73.64 73.65 73.65 1,640,946
2012-03-20 73.96 73.97 73.97 1,855,939
2012-03-19 73.23 73.24 73.24 2,101,989
2012-03-16 72.29 72.30 72.29 1,879,843
2012-03-15 73.33 73.34 73.37 2,090,546
2012-03-14 73.33 73.34 73.35 1,771,115
2012-03-13 72.64 72.64 72.64 2,368,555
2012-03-12 71.82 71.84 71.82 1,052,317
2012-03-09 71.66 71.67 71.69 2,233,263
2012-03-08 71.49 71.50 71.49 1,745,126
2012-03-07 71.51 71.52 71.52 1,381,224
2012-03-06 71.61 71.62 71.61 1,675,270
2012-03-05 72.75 72.76 72.77 1,090,668
2012-03-02 72.42 72.43 72.43 1,387,537
2012-03-01 72.42 72.43 72.43 1,693,806
2012-02-29 71.71 71.72 71.72 1,557,619
2012-02-28 72.12 72.14 72.13 1,512,941
2012-02-27 72.84 72.86 72.85 1,470,653
2012-02-24 73.14 73.15 73.15 916,048
2012-02-23 73.33 73.35 73.35 1,259,478
2012-02-22 72.79 72.80 72.79 1,070,841
2012-02-21 73.99 74.00 74.00 1,118,549
2012-02-20 73.56 73.58 73.58 1,313,929
2012-02-17 73.56 73.58 73.57 1,182,408
2012-02-16 73.18 73.19 73.20 1,579,883
2012-02-15 72.94 72.96 72.94 1,196,058
2012-02-14 73.63 73.65 73.62 1,110,587
2012-02-13 73.94 73.95 73.95 1,064,274
2012-02-10 73.07 73.08 73.07 1,060,803
2012-02-09 73.57 73.58 73.58 1,147,056
2012-02-08 73.59 73.60 73.59 1,305,471
2012-02-07 74.18 74.19 74.20 1,765,630
2012-02-06 72.98 72.99 72.99 1,604,574
2012-02-03 74.19 74.20 74.20 3,003,474
2012-02-02 72.51 72.47 72.47 1,762,123
2012-02-01 72.49 72.50 72.48 3,451,339
2012-01-31 69.61 69.62 69.61 2,494,618
2012-01-30 68.98 69.00 69.00 1,942,855
2012-01-27 69.46 69.48 69.46 3,490,459
2012-01-26 71.26 71.27 71.26 1,914,519
2012-01-25 71.66 71.67 71.67 1,714,963
2012-01-24 71.08 71.09 71.09 1,783,532
2012-01-23 71.78 71.79 71.79 1,630,657
2012-01-20 72.66 72.67 72.66 3,863,179
2012-01-19 70.91 70.92 70.89 1,973,706
2012-01-18 70.06 70.07 70.06 2,001,802
2012-01-17 69.96 69.98 69.96 1,363,338
2012-01-16 69.76 69.77 69.76 1,472,040
2012-01-13 69.76 69.77 69.75 1,201,377
2012-01-12 70.06 70.08 70.10 1,265,233
2012-01-11 69.77 69.74 69.74 1,770,614
2012-01-10 70.77 70.79 70.77 1,996,608
2012-01-09 70.32 70.33 70.35 1,605,731
2012-01-06 70.04 70.07 70.06 1,331,477
2012-01-05 69.83 69.84 69.83 2,021,890
2012-01-04 69.66 69.67 69.66 1,222,610
2012-01-03 70.29 70.30 70.27 1,279,480
2012-01-02 70.13 70.14 70.12 886,150
2011-12-30 70.13 70.14 70.12 673,374
2011-12-29 70.56 70.57 70.56 1,047,376
2011-12-28 69.98 69.99 69.93 972,811
2011-12-27 70.58 70.59 70.57 534,694
2011-12-26 70.43 70.45 70.47 673,518
2011-12-23 70.43 70.45 70.44 584,026
2011-12-22 69.94 69.95 69.95 1,288,545
2011-12-21 69.23 69.24 69.23 1,452,049
2011-12-20 68.05 68.06 68.05 2,151,013
2011-12-19 66.29 66.28 66.29 1,816,797
2011-12-16 66.69 66.71 66.69 2,355,363
2011-12-15 66.93 66.95 66.93 1,807,062
2011-12-14 67.26 67.27 67.24 2,111,775
2011-12-13 67.16 67.16 67.15 1,496,471
2011-12-12 68.42 68.43 68.42 1,730,083
2011-12-09 69.37 69.38 69.37 2,118,949
2011-12-08 68.67 68.68 68.67 1,813,303
2011-12-07 70.26 70.30 70.31 2,017,565
2011-12-06 70.24 70.25 70.25 2,196,721
2011-12-05 69.23 69.19 69.19 1,372,121
2011-12-02 68.36 68.37 68.44 1,976,962
2011-12-01 68.60 68.61 68.58 1,839,307
2011-11-30 69.48 69.49 69.49 2,039,577
2011-11-29 66.02 66.03 66.02 1,442,091
2011-11-28 66.23 66.24 66.25 2,639,354
2011-11-25 64.99 65.00 64.93 1,164,429
2011-11-24 64.59 64.60 64.57 2,300,181
2011-11-23 64.59 64.60 64.60 2,135,255
2011-11-22 65.80 65.82 65.81 3,277,479
2011-11-21 66.32 66.33 66.33 2,892,362
2011-11-18 67.88 67.90 67.88 2,735,242
2011-11-17 67.14 67.10 67.15 3,051,159
2011-11-16 68.77 68.81 68.80 2,232,126
2011-11-15 70.31 70.32 70.31 1,560,008
2011-11-14 70.29 70.30 70.29 1,237,883
2011-11-10 70.44 70.40 70.40 1,907,235
2011-11-09 70.26 70.27 70.27 2,534,491
2011-11-08 72.73 72.75 72.70 1,613,606
2011-11-07 72.22 72.23 72.23 1,757,130
2011-11-04 72.04 72.08 72.07 1,647,610
2011-11-03 72.66 72.67 72.68 1,904,122
2011-11-02 71.80 71.81 71.79 2,773,505
2011-11-01 69.60 69.61 69.61 2,442,224
2011-10-31 72.17 72.16 72.10 2,550,579
2011-10-28 72.87 72.88 72.87 2,221,366
2011-10-27 73.32 73.33 73.33 4,299,051
2011-10-26 70.95 70.97 71.00 3,354,936
2011-10-25 69.03 69.03 69.04 2,714,119
2011-10-24 70.57 70.57 70.56 2,711,215
2011-10-20 67.95 67.97 67.95 3,579,443
2011-10-19 65.95 65.96 65.95 3,547,659
2011-10-18 63.87 63.88 63.87 2,207,954
2011-10-17 61.71 61.72 61.72 1,229,816
2011-10-14 63.13 63.15 63.14 1,025,560
2011-10-13 62.40 62.41 62.41 1,218,204
2011-10-12 62.78 62.79 62.79 2,312,311
2011-10-11 62.74 62.75 62.73 1,977,650
2011-10-10 62.66 62.67 62.68 1,561,604
2011-10-07 60.31 60.32 60.32 1,699,698
2011-10-06 61.53 61.56 61.56 2,264,480
2011-10-05 61.03 61.04 61.03 2,309,221
2011-10-04 58.57 58.59 58.58 2,984,854
2011-10-03 59.09 59.10 59.11 2,621,438
2011-09-30 60.60 60.61 60.60 2,339,622
2011-09-29 61.67 61.68 61.69 3,582,210
2011-09-28 60.14 60.14 60.14 3,676,880
2011-09-27 60.77 60.80 60.78 2,865,045
2011-09-26 61.24 61.25 61.25 1,510,386
2011-09-23 59.73 59.74 59.70 2,317,247
2011-09-22 59.42 59.45 59.44 2,954,045
2011-09-21 60.29 60.30 60.26 2,496,836
2011-09-20 63.20 63.22 63.24 1,497,098
2011-09-19 62.36 62.37 62.36 1,361,831
2011-09-16 62.84 62.85 62.86 2,298,888
2011-09-15 61.91 61.83 61.81 1,826,715
2011-09-14 61.30 61.31 61.30 2,650,498
2011-09-13 61.50 61.46 61.52 1,323,267
2011-09-12 61.85 61.86 61.83 2,071,052
2011-09-09 61.60 61.61 61.60 2,889,557
2011-09-08 63.84 63.85 63.85 1,484,919
2011-09-07 64.19 64.20 64.19 1,383,715
2011-09-06 61.49 61.53 61.52 1,597,724
2011-09-05 62.22 62.23 62.22 1,984,782
2011-09-02 62.22 62.23 62.23 1,768,999
2011-09-01 63.71 63.72 63.65 1,404,806
2011-08-31 64.53 64.57 64.55 1,340,772
2011-08-30 64.11 64.13 64.16 1,546,832
2011-08-29 64.66 64.69 64.69 2,481,826
2011-08-26 62.37 62.39 62.38 2,319,181
2011-08-25 61.39 61.40 61.39 2,429,613
2011-08-24 62.59 62.60 62.59 1,773,784
2011-08-23 61.96 61.97 61.92 2,326,121
2011-08-22 59.86 59.89 59.88 2,417,937
2011-08-19 59.98 59.99 59.88 4,527,810
2011-08-18 61.11 61.08 61.07 3,200,227
2011-08-17 63.92 63.93 63.93 1,347,044
2011-08-16 63.31 63.31 63.31 2,049,472
2011-08-15 64.17 64.18 64.19 1,739,998
2011-08-12 62.74 62.75 62.74 2,293,525
2011-08-11 63.38 63.39 63.39 4,950,753
2011-08-10 59.29 59.30 59.29 3,336,622
2011-08-09 63.31 63.32 63.32 3,923,813
2011-08-08 58.99 59.00 58.99 5,214,116
2011-08-05 63.17 63.18 63.17 4,034,357
2011-08-04 64.12 64.13 64.11 3,644,805
2011-08-03 66.88 66.89 66.90 2,769,949
2011-08-02 66.46 66.47 66.47 3,212,799
2011-08-01 66.21 66.23 66.22 1,715,923
2011-07-29 66.98 66.99 67.00 2,161,800
2011-07-28 67.14 67.15 67.14 2,666,733
2011-07-27 68.38 68.39 68.40 5,372,754
2011-07-26 65.88 65.88 65.88 1,896,411
2011-07-25 65.50 65.52 65.50 1,252,491
2011-07-22 65.79 65.80 65.80 1,094,564
2011-07-21 65.25 65.26 65.25 1,751,418
2011-07-20 63.74 63.75 63.75 1,097,453
2011-07-19 63.88 63.89 63.88 1,366,099
2011-07-18 63.69 63.70 63.70 1,967,435
2011-07-15 64.57 64.58 64.56 1,203,770
2011-07-14 64.78 64.79 64.78 1,539,968
2011-07-13 65.01 65.02 65.02 1,111,857
2011-07-12 64.79 64.80 64.79 1,652,201
2011-07-11 64.49 64.50 64.49 1,050,800
2011-07-08 65.64 65.65 65.64 1,142,498
2011-07-07 66.15 66.16 66.15 907,772
2011-07-06 65.27 65.29 65.30 1,079,567
2011-07-05 65.32 65.33 65.33 1,482,607
2011-07-04 66.24 66.25 66.26 1,856,726
2011-07-01 66.24 66.25 66.26 1,668,483
2011-06-30 65.80 65.82 65.82 1,345,497
2011-06-29 66.07 66.08 66.09 2,068,297
2011-06-28 64.70 64.71 64.71 1,568,511
2011-06-27 64.74 64.76 64.75 1,127,711
2011-06-24 63.96 63.98 63.97 1,524,633
2011-06-23 64.49 64.50 64.50 1,435,809
2011-06-22 64.78 64.79 64.79 1,788,306
2011-06-21 64.84 64.85 64.85 1,781,655
2011-06-20 64.50 64.51 64.51 1,991,875
2011-06-17 64.32 64.33 64.32 2,300,797
2011-06-16 64.76 64.77 64.77 2,229,182
2011-06-15 64.24 64.25 64.25 2,597,351
2011-06-14 65.76 65.77 65.73 1,806,513
2011-06-13 65.72 65.73 65.74 1,485,377
2011-06-10 65.99 66.00 65.99 1,818,956
2011-06-09 66.81 66.82 66.82 1,046,180
2011-06-08 66.29 66.30 66.30 1,834,301
2011-06-07 67.31 67.32 67.31 1,279,334
2011-06-06 67.24 67.25 67.24 1,277,669
2011-06-03 68.11 68.12 68.12 3,354,228
2011-06-02 68.35 68.36 68.38 1,131,097
2011-06-01 67.95 67.96 67.95 2,277,859
2011-05-31 68.82 68.83 68.82 1,682,444
2011-05-30 68.57 68.58 68.58 2,432,715
2011-05-27 68.57 68.58 68.58 2,304,349
2011-05-26 67.64 67.65 67.65 1,775,448
2011-05-25 67.64 67.65 67.62 1,588,248
2011-05-24 67.78 67.78 67.78 2,101,613
2011-05-23 67.90 67.91 67.89 1,360,508
2011-05-20 68.61 68.61 68.61 1,519,460
2011-05-19 69.20 69.19 69.20 1,809,548
2011-05-18 69.33 69.34 69.35 1,765,616
2011-05-17 68.60 68.59 68.59 1,817,463
2011-05-16 67.64 67.65 67.63 1,164,013
2011-05-13 67.81 67.82 67.80 1,240,022
2011-05-12 68.49 68.50 68.49 1,379,069
2011-05-11 67.93 67.94 67.91 1,749,921
2011-05-10 68.43 68.44 68.45 1,678,247
2011-05-09 67.35 67.36 67.36 1,387,945
2011-05-06 67.23 67.24 67.24 1,601,305
2011-05-05 66.81 66.82 66.80 2,695,166
2011-05-04 66.48 66.47 66.47 1,872,258
2011-05-03 67.49 67.50 67.51 1,621,707
2011-05-02 66.79 66.80 66.80 1,777,014
2011-04-29 67.18 67.19 67.25 2,458,572
2011-04-28 67.29 67.30 67.28 2,441,983
2011-04-27 66.19 66.21 66.19 2,094,060
2011-04-26 65.35 65.36 65.37 1,688,056
2011-04-25 65.43 65.44 65.45 1,458,706
2011-04-21 65.32 65.34 65.32 2,016,811
2011-04-20 64.37 64.33 64.32 2,466,974
2011-04-19 64.44 64.45 64.48 1,886,004
2011-04-18 64.86 64.87 64.85 2,509,072
2011-04-15 65.89 65.90 65.88 3,500,391
2011-04-14 66.21 66.22 66.20 3,528,508
2011-04-13 66.42 66.43 66.40 2,349,218
2011-04-12 66.62 66.63 66.61 2,736,385
2011-04-11 66.62 66.62 66.62 2,040,003
2011-04-08 65.78 65.79 65.79 1,629,808
2011-04-07 65.82 65.83 65.81 1,967,510
2011-04-06 66.49 66.50 66.48 2,078,428
2011-04-05 66.41 66.43 66.43 3,052,932
2011-04-04 66.96 66.97 66.96 3,240,753
2011-04-01 65.83 65.84 65.84 2,313,328
2011-03-31 64.67 64.68 64.70 4,068,306
2011-03-30 64.15 64.16 64.17 1,754,373
2011-03-29 64.02 64.03 64.01 2,000,244
2011-03-28 63.19 63.20 63.19 1,739,315
2011-03-25 62.35 62.36 62.37 1,852,702
2011-03-24 62.12 62.13 62.14 1,569,977
2011-03-23 61.73 61.74 61.75 1,703,209
2011-03-22 61.81 61.75 61.75 2,741,696
2011-03-21 62.07 62.08 62.09 1,940,668
2011-03-18 60.84 60.85 60.83 2,495,233
2011-03-17 60.78 60.79 60.81 2,112,657
2011-03-16 60.30 60.30 60.29 3,554,824
2011-03-15 60.13 60.14 60.15 1,843,960
2011-03-14 61.11 61.09 61.09 1,324,161
2011-03-11 61.36 61.37 61.39 1,791,380
2011-03-10 61.05 61.07 61.05 1,793,426
2011-03-09 62.25 62.27 62.28 857,141
2011-03-08 62.57 62.58 62.59 1,442,337
2011-03-07 62.11 62.13 62.11 2,045,001
2011-03-04 62.71 62.71 62.69 2,489,314
2011-03-03 62.70 62.70 62.74 3,077,605
2011-03-02 61.49 61.50 61.53 2,145,210
2011-03-01 62.59 62.52 62.58 2,804,192
2011-02-28 63.24 63.25 63.25 1,975,584
2011-02-25 63.28 63.29 63.28 1,736,270
2011-02-24 62.62 62.63 62.64 3,913,950
2011-02-23 64.28 64.29 64.29 3,786,978
2011-02-22 64.84 64.84 64.84 4,117,242
2011-02-18 65.72 65.74 65.74 3,593,106
2011-02-17 63.33 63.34 63.34 1,362,100
2011-02-16 62.85 62.86 62.88 1,159,988
2011-02-15 62.37 62.37 62.38 1,580,454
2011-02-14 62.49 62.50 62.50 2,090,135
2011-02-11 63.42 63.43 63.44 1,424,211
2011-02-10 63.74 63.76 63.75 1,110,019
2011-02-09 64.09 64.10 64.08 1,735,307
2011-02-08 64.25 64.26 64.27 1,935,469
2011-02-07 62.81 62.82 62.83 1,677,477
2011-02-04 63.04 63.05 63.06 1,328,925
2011-02-03 63.27 63.28 63.29 2,247,457
2011-02-02 62.52 62.53 62.50 1,983,331
2011-02-01 62.15 62.16 62.16 1,953,951
2011-01-31 61.56 61.57 61.59 1,688,021
2011-01-28 61.16 61.17 61.17 2,100,984
2011-01-27 63.16 63.18 63.19 1,611,580
2011-01-26 62.45 62.46 62.45 1,299,304
2011-01-25 62.13 62.14 62.13 2,778,599
2011-01-24 60.69 60.69 60.70 1,899,053
2011-01-21 60.49 60.50 60.51 2,027,872
2011-01-20 60.72 60.73 60.71 1,448,751
2011-01-19 60.58 60.59 60.57 1,409,900
2011-01-18 60.64 60.66 60.66 2,006,848
2011-01-14 60.76 60.78 60.79 1,972,782
2011-01-13 60.84 60.86 60.87 1,152,048
2011-01-12 60.86 60.87 60.85 1,563,353
2011-01-11 60.75 60.76 60.74 1,400,817
2011-01-10 60.42 60.44 60.46 1,561,647
2011-01-07 61.28 61.29 61.26 1,424,429
2011-01-06 61.73 61.74 61.72 1,434,665
2011-01-05 61.99 62.00 61.99 1,870,739
2011-01-04 62.21 62.20 62.20 1,598,677
2011-01-03 62.20 62.21 62.24 1,817,951
2010-12-31 62.24 62.25 62.25 1,367,589
2010-12-30 62.38 62.39 62.37 1,054,260
2010-12-29 62.30 62.31 62.28 1,334,813
2010-12-28 62.27 62.28 62.29 885,151
2010-12-27 62.07 62.08 62.06 747,148
2010-12-23 62.15 62.16 62.13 1,027,854
2010-12-22 62.11 62.12 62.14 1,342,163
2010-12-21 61.78 61.79 61.80 3,636,780
2010-12-20 60.96 60.96 60.96 3,027,421
2010-12-17 61.09 61.09 61.05 2,623,661
2010-12-16 61.45 61.46 61.49 2,232,344
2010-12-15 60.75 60.77 60.78 2,354,120
2010-12-14 60.67 60.69 60.68 1,953,785
2010-12-13 60.97 60.98 60.95 2,689,438
2010-12-10 60.22 60.23 60.28 2,297,587
2010-12-09 59.49 59.50 59.50 2,000,603
2010-12-08 59.37 59.38 59.40 2,021,370
2010-12-07 59.24 59.25 59.24 2,168,798
2010-12-06 59.07 59.08 59.06 1,606,739
2010-12-03 59.43 59.44 59.43 1,510,631
2010-12-02 59.86 59.87 59.84 2,135,091
2010-12-01 59.48 59.50 59.48 1,527,495
2010-11-30 58.47 58.49 58.52 2,651,992
2010-11-29 59.26 59.27 59.27 1,392,088
2010-11-26 58.92 58.93 58.91 539,042
2010-11-25 59.64 59.64 59.68 1,171,350
2010-11-24 59.64 59.64 59.68 1,171,350
2010-11-23 58.75 58.76 58.77 2,499,426
2010-11-22 60.11 60.12 60.14 1,194,928
2010-11-19 60.46 60.47 60.45 1,828,582
2010-11-18 60.25 60.26 60.27 1,789,211
2010-11-17 59.01 59.02 58.99 1,511,137
2010-11-16 58.91 58.92 58.89 2,124,981
2010-11-15 60.06 60.07 60.07 1,167,961
2010-11-12 59.81 59.82 59.80 1,374,060
2010-11-11 60.16 60.17 60.16 2,008,323
2010-11-10 61.07 61.09 61.08 2,166,813
2010-11-09 60.24 60.25 60.24 2,103,715
2010-11-08 61.12 61.14 61.11 1,202,368
2010-11-05 61.89 61.90 61.88 1,576,639
2010-11-04 62.28 62.29 62.26 2,010,846
2010-11-03 60.55 60.56 60.54 1,635,514
2010-11-02 60.59 60.60 60.57 1,386,591
2010-11-01 60.27 60.29 60.30 1,423,727
2010-10-29 59.41 59.42 59.42 1,390,659
2010-10-28 59.67 59.69 59.69 2,046,861
2010-10-27 60.46 60.46 60.45 2,306,432
2010-10-26 61.24 61.25 61.26 1,947,799
2010-10-25 60.73 60.73 60.72 1,684,906
2010-10-22 60.38 60.39 60.38 1,382,676
2010-10-21 60.42 60.44 60.43 1,896,402
2010-10-20 60.56 60.57 60.57 2,035,496
2010-10-19 59.41 59.42 59.41 1,886,484
2010-10-18 60.37 60.38 60.40 1,394,329
2010-10-15 59.62 59.63 59.67 1,639,136
2010-10-14 59.74 59.76 59.74 2,076,708
2010-10-13 59.66 59.67 59.69 1,855,113
2010-10-12 59.67 59.68 59.69 1,545,193
2010-10-11 59.11 59.12 59.18 736,371
2010-10-08 58.87 58.88 58.91 1,465,127
2010-10-07 59.03 59.04 59.01 1,271,346
2010-10-06 59.09 59.10 59.10 1,289,721
2010-10-05 59.47 59.47 59.50 2,253,510
2010-10-04 58.06 58.08 58.10 1,234,974
2010-10-01 58.16 58.17 58.19 1,633,132
2010-09-30 58.28 58.28 58.25 3,515,935
2010-09-29 57.72 57.73 57.74 2,210,297
2010-09-28 58.39 58.41 58.42 1,519,787
2010-09-27 57.59 57.60 57.57 1,210,618
2010-09-24 58.01 58.02 58.05 2,054,589
2010-09-23 56.86 56.87 56.85 1,985,964
2010-09-22 57.65 57.66 57.63 2,130,708
2010-09-21 58.74 58.75 58.71 1,670,644
2010-09-20 58.80 58.82 58.80 1,405,254
2010-09-17 57.94 57.95 57.90 3,902,510
2010-09-16 57.79 57.81 57.79 2,370,466
2010-09-15 57.75 57.72 57.71 1,602,600
2010-09-14 57.35 57.37 57.36 2,414,320
2010-09-13 56.66 56.68 56.68 2,312,799
2010-09-10 55.56 55.57 55.55 1,876,486
2010-09-09 55.65 55.66 55.63 1,940,893
2010-09-08 55.05 55.05 55.03 2,168,371
2010-09-07 54.17 54.19 54.20 1,927,283
2010-09-06 55.23 55.24 55.24 3,222,423
2010-09-03 55.23 55.24 55.24 3,222,423
2010-09-02 54.54 54.55 54.53 2,793,911
2010-09-01 54.62 54.63 54.62 4,521,214
2010-08-31 53.45 53.40 53.47 5,040,618
2010-08-30 53.40 53.42 53.43 2,136,772
2010-08-27 54.31 54.33 54.34 2,298,889
2010-08-26 53.46 53.47 53.44 2,275,884
2010-08-25 53.37 53.38 53.39 2,734,550
2010-08-24 52.91 52.92 52.88 2,884,552
2010-08-23 53.45 53.46 53.48 1,514,515
2010-08-20 53.50 53.51 53.51 1,722,839
2010-08-19 53.33 53.34 53.32 2,295,515
2010-08-18 54.39 54.40 54.40 2,291,642
2010-08-17 54.54 54.55 54.55 2,473,366
2010-08-16 53.55 53.57 53.52 1,962,041
2010-08-13 53.42 53.43 53.42 2,389,038
2010-08-12 52.95 52.96 52.97 2,713,435
2010-08-11 52.45 52.46 52.43 1,796,950
2010-08-10 54.14 54.15 54.16 1,773,358
2010-08-09 54.17 54.18 54.20 1,540,063
2010-08-06 53.53 53.54 53.56 2,107,855
2010-08-05 53.72 53.73 53.74 1,514,629
2010-08-04 54.25 54.26 54.25 3,722,395
2010-08-03 53.30 53.31 53.32 2,165,280
2010-08-02 53.25 53.26 53.26 2,626,959
2010-07-30 53.06 53.09 53.08 3,509,898
2010-07-29 52.97 52.98 52.97 3,565,497
2010-07-28 52.94 52.95 52.97 4,770,514
2010-07-27 53.44 53.45 53.47 4,093,362
2010-07-26 52.81 52.80 52.82 4,283,284
2010-07-23 52.71 52.72 52.75 3,474,299
2010-07-22 52.87 52.88 52.91 4,908,129
2010-07-21 52.45 52.44 52.47 5,506,737
2010-07-20 53.50 53.51 53.50 3,828,791
2010-07-19 53.29 53.30 53.32 4,106,368
2010-07-16 53.71 53.73 53.70 4,447,279
2010-07-15 54.95 54.90 55.00 7,620,793
2010-07-14 55.18 55.19 55.20 73,235,123
2010-07-13 55.89 55.90 55.88 9,211,487
2010-07-12 55.05 55.05 55.02 9,753,605
2010-07-09 54.80 54.79 54.69 18,243,442
2010-07-08 52.19 52.19 52.22 2,172,225
2010-07-07 51.87 51.89 51.89 3,317,046
2010-07-06 50.85 50.86 50.86 2,991,627
2010-07-05 50.78 50.79 50.83 2,324,592
2010-07-02 50.78 50.79 50.83 2,324,592
2010-07-01 51.18 51.19 51.20 2,326,769
2010-06-30 51.49 51.50 51.48 3,020,126
2010-06-29 51.78 51.78 51.77 3,985,644
2010-06-28 53.35 53.36 53.38 3,621,782
2010-06-25 53.06 53.07 53.20 22,405,702
2010-06-24 52.78 52.79 52.79 3,706,373
2010-06-23 52.86 52.87 52.88 3,554,277
2010-06-22 53.52 53.53 53.50 4,685,518
2010-06-21 53.34 53.35 53.36 1,512,532
2010-06-18 53.13 53.14 53.08 2,699,188
2010-06-17 52.51 52.55 52.55 1,574,996
2010-06-16 52.12 52.15 52.11 1,577,837
2010-06-15 52.33 52.34 52.32 1,902,399
2010-06-14 51.39 51.43 51.39 2,105,844
2010-06-11 51.26 51.27 51.26 1,960,137
2010-06-10 50.65 50.68 50.63 1,982,638
2010-06-09 49.41 49.43 49.43 3,183,156
2010-06-08 49.33 49.34 49.37 2,790,203
2010-06-07 48.48 48.48 48.49 2,758,442
2010-06-04 48.40 48.43 48.44 2,655,741
2010-06-03 50.06 50.08 50.09 2,327,572
2010-06-02 49.26 49.27 49.33 3,539,398
2010-06-01 48.55 48.55 48.56 4,609,614
2010-05-31 49.16 49.18 49.16 2,552,354
2010-05-28 49.16 49.18 49.16 2,552,354
2010-05-27 49.76 49.79 49.81 2,911,161
2010-05-26 48.43 48.44 48.43 3,305,742
2010-05-25 48.72 48.76 48.71 4,534,980
2010-05-24 49.15 49.14 49.15 4,841,353
2010-05-21 49.96 49.96 49.94 4,977,529
2010-05-20 50.00 50.02 49.96 4,088,283
2010-05-19 52.85 52.88 52.83 3,380,521
2010-05-18 52.76 52.77 52.75 2,259,020
2010-05-17 53.35 53.37 53.31 2,118,928
2010-05-14 53.04 53.07 53.03 2,459,838
2010-05-13 53.78 53.78 53.72 3,071,475
2010-05-12 53.81 53.82 53.79 4,820,658
2010-05-11 51.60 51.61 51.63 1,509,686
2010-05-10 51.50 51.51 51.54 1,989,280
2010-05-07 50.57 50.58 50.54 1,854,882
2010-05-06 50.62 50.63 50.62 2,382,460
2010-05-05 52.28 52.29 52.26 1,581,921
2010-05-04 52.09 52.12 52.08 1,336,895
2010-05-03 52.83 52.85 52.87 2,449,329
2010-04-30 53.16 53.18 53.19 2,459,227
2010-04-29 53.09 53.11 53.14 3,387,552
2010-04-28 53.65 53.66 53.65 3,427,962
2010-04-27 52.37 52.39 52.40 3,024,027
2010-04-26 52.66 52.67 52.65 1,882,403
2010-04-23 53.08 53.11 53.13 2,895,301
2010-04-22 52.17 52.19 52.20 2,165,495
2010-04-21 52.43 52.44 52.45 2,260,681
2010-04-20 52.68 52.70 52.71 1,981,181
2010-04-19 52.45 52.45 52.42 1,903,701
2010-04-16 52.63 52.64 52.62 1,736,143
2010-04-15 53.38 53.40 53.35 1,584,258
2010-04-14 53.87 53.88 53.89 1,597,980
2010-04-13 53.36 53.37 53.40 1,495,112
2010-04-12 53.04 53.05 53.05 1,244,374
2010-04-09 53.42 53.43 53.44 1,669,507
2010-04-08 53.29 53.30 53.30 1,413,809
2010-04-07 53.52 53.55 53.56 2,215,690
2010-04-06 52.69 52.70 52.73 1,585,842
2010-04-05 52.58 52.59 52.56 1,694,500
2010-04-01 52.80 52.80 52.82 1,386,445
2010-03-31 52.31 52.34 52.30 1,563,167
2010-03-30 52.62 52.63 52.61 1,080,396
2010-03-29 52.69 52.74 52.69 1,249,521
2010-03-26 52.76 52.78 52.76 1,961,404
2010-03-25 52.67 52.68 52.67 1,705,919
2010-03-24 52.89 52.90 52.88 2,009,089
2010-03-23 52.72 52.74 52.79 2,598,447
2010-03-22 52.41 52.42 52.43 3,447,697
2010-03-19 52.68 52.69 52.70 4,248,258
2010-03-18 51.50 51.51 51.52 1,485,580
2010-03-17 51.51 51.52 51.50 2,072,007
2010-03-16 51.22 51.22 51.26 1,296,871
2010-03-15 50.79 50.80 50.81 2,724,855
2010-03-12 50.20 50.21 50.20 2,362,274
2010-03-11 50.24 50.25 50.24 3,274,922
2010-03-10 49.90 49.93 49.94 3,305,874
2010-03-09 50.44 50.45 50.43 3,165,946
2010-03-08 51.83 51.85 51.82 1,156,664
2010-03-05 51.45 51.46 51.49 1,462,687
2010-03-04 50.79 50.80 50.85 1,196,658
2010-03-03 50.53 50.54 50.55 1,273,856
2010-03-02 50.36 50.38 50.35 1,422,366
2010-03-01 50.43 50.46 50.43 1,886,563
2010-02-26 50.01 50.02 49.99 1,979,375
2010-02-25 50.38 50.36 50.37 1,911,382
2010-02-24 50.33 50.34 50.33 1,892,779
2010-02-23 50.31 50.33 50.29 1,522,508
2010-02-22 50.66 50.68 50.70 1,303,647
2010-02-19 50.36 50.37 50.39 1,455,370
2010-02-18 50.33 50.35 50.32 2,134,415
2010-02-17 49.78 49.78 49.75 2,925,990
2010-02-16 49.43 49.48 49.49 2,424,681
2010-02-12 48.79 48.80 48.81 2,110,658
2010-02-11 48.79 48.80 48.78 2,167,052
2010-02-10 48.74 48.77 48.79 1,299,678
2010-02-09 48.71 48.73 48.70 1,739,677
2010-02-08 48.34 48.36 48.31 2,172,733
2010-02-05 48.32 48.33 48.33 3,492,136
2010-02-04 48.22 48.16 48.13 5,433,288
2010-02-03 49.65 49.67 49.66 3,324,755
2010-02-02 49.55 49.57 49.56 2,710,206
2010-02-01 48.97 48.98 49.02 2,368,196
2010-01-29 49.22 49.23 49.27 2,832,685
2010-01-28 48.77 48.79 48.83 1,801,375
2010-01-27 48.92 48.96 48.96 1,325,366
2010-01-26 48.49 48.52 48.55 2,622,710
2010-01-25 48.41 48.43 48.44 1,607,701
2010-01-22 47.86 47.89 47.89 3,630,275
2010-01-21 48.33 48.38 48.41 2,192,714
2010-01-20 48.69 48.72 48.74 1,519,230
2010-01-19 48.75 48.76 48.82 2,328,676
2010-01-15 48.22 48.23 48.21 2,105,079
2010-01-14 48.70 48.71 48.73 2,444,658
2010-01-13 48.26 48.27 48.27 2,293,808
2010-01-12 48.08 48.10 48.11 3,012,722
2010-01-11 47.99 48.01 48.01 3,899,069
2010-01-08 47.50 47.51 47.50 2,484,192
2010-01-07 47.75 47.78 47.77 7,213,253
2010-01-06 47.49 47.50 47.50 5,479,059
2010-01-05 48.09 48.11 48.16 9,280,361
2010-01-04 49.29 49.29 49.27 2,670,413
2009-12-31 50.41 50.45 50.40 970,012
2009-12-30 50.46 50.48 50.52 959,126
2009-12-29 50.33 50.36 50.33 1,379,285
2009-12-28 50.38 50.39 50.40 1,102,987
2009-12-24 50.06 50.08 50.05 524,961
2009-12-23 49.94 49.96 49.95 1,409,637
2009-12-22 49.58 49.60 49.64 1,444,905
2009-12-21 48.78 48.79 48.78 1,902,573
2009-12-18 48.85 48.86 48.85 1,648,600
2009-12-17 48.59 48.60 48.58 2,112,892
2009-12-16 49.20 49.21 49.20 1,887,644
2009-12-15 49.35 49.36 49.34 3,559,444
2009-12-14 50.24 50.25 50.30 2,180,866
2009-12-11 50.18 50.20 50.21 1,377,005
2009-12-10 50.09 50.10 50.09 1,217,984
2009-12-09 49.71 49.73 49.70 1,924,629
2009-12-08 49.11 49.12 49.10 1,651,018
2009-12-07 49.22 49.25 49.22 2,362,458
2009-12-04 48.84 48.85 48.81 2,535,647
2009-12-03 48.44 48.50 48.44 2,719,764
2009-12-02 49.87 49.88 49.92 2,866,200
2009-12-01 49.83 49.84 49.82 3,878,292
2009-11-30 48.79 48.80 48.71 2,285,767
2009-11-27 48.13 48.18 48.18 2,710,197
2009-11-25 49.79 49.82 49.85 2,911,042
2009-11-24 49.82 49.85 49.82 2,198,938
2009-11-23 49.76 49.77 49.76 2,863,030
2009-11-20 49.73 49.73 49.73 2,997,863
2009-11-19 50.22 50.28 50.28 2,906,379
2009-11-18 50.97 51.00 50.97 1,932,797
2009-11-17 51.37 51.39 51.40 1,762,694
2009-11-16 51.18 51.18 51.15 2,770,191
2009-11-13 51.49 51.50 51.50 1,450,215
2009-11-12 51.51 51.52 51.58 1,528,452
2009-11-11 52.24 52.25 52.26 1,733,008
2009-11-10 52.27 52.31 52.32 1,150,484
2009-11-09 52.88 52.90 52.87 1,305,402
2009-11-06 51.23 51.27 51.28 1,325,286
2009-11-05 51.02 51.09 51.01 2,112,540
2009-11-04 51.54 51.56 51.54 1,245,805
2009-11-03 51.24 51.28 51.28 1,323,538
2009-11-02 51.39 51.42 51.44 1,280,282
2009-10-30 51.34 51.35 51.36 3,003,759
2009-10-29 52.87 52.92 52.84 1,748,969
2009-10-28 51.85 51.89 51.91 3,332,815
2009-10-27 53.29 53.30 53.27 1,660,805
2009-10-26 53.46 53.47 53.43 1,462,883
2009-10-23 54.33 54.37 54.38 1,698,558
2009-10-22 54.79 54.82 54.78 3,392,174
2009-10-21 53.73 53.79 53.86 1,814,556
2009-10-20 54.79 54.80 54.79 1,402,910
2009-10-19 55.15 55.18 55.14 1,009,806
2009-10-16 54.85 54.88 54.85 1,567,180
2009-10-15 54.63 54.64 54.67 1,012,952
2009-10-14 54.78 54.80 54.73 983,214
2009-10-13 53.73 53.75 53.72 1,342,143
2009-10-12 54.23 54.26 54.22 906,936
2009-10-09 54.45 54.50 54.51 1,386,582
2009-10-08 54.81 54.81 54.80 1,517,269
2009-10-07 54.93 54.97 55.01 1,139,199
2009-10-06 54.70 54.72 54.66 1,231,397
2009-10-05 53.86 53.91 53.82 1,701,423
2009-10-02 53.72 53.75 53.76 1,822,044
2009-10-01 53.75 53.76 53.75 3,023,808
2009-09-30 53.43 53.45 53.46 1,434,544
2009-09-29 53.35 53.36 53.41 1,336,519
2009-09-28 52.99 53.03 52.97 1,444,329
2009-09-25 51.40 51.42 51.46 2,771,099
2009-09-24 49.88 49.91 49.88 2,097,149
2009-09-23 49.84 49.86 49.84 1,867,631
2009-09-22 49.49 49.52 49.46 3,159,181
2009-09-21 50.24 50.25 50.25 2,555,548
2009-09-18 50.04 50.02 50.03 1,768,115
2009-09-17 50.85 50.88 50.85 1,513,317
2009-09-16 51.84 51.88 51.88 2,309,463
2009-09-15 50.60 50.64 50.61 1,457,764
2009-09-14 51.28 51.31 51.37 1,331,902
2009-09-11 51.12 51.21 51.24 1,188,439
2009-09-10 51.59 51.61 51.59 1,434,284
2009-09-09 51.41 51.46 51.45 1,288,669
2009-09-08 51.43 51.46 51.47 1,127,011
2009-09-04 51.60 51.62 51.56 1,507,157
2009-09-03 52.30 52.32 52.33 1,595,994
2009-09-02 50.37 50.40 50.41 1,342,982
2009-09-01 50.62 50.64 50.69 1,507,588
2009-08-31 52.15 52.15 52.18 985,493
2009-08-28 52.36 52.37 52.38 1,750,596
2009-08-27 52.35 52.37 52.36 1,707,739
2009-08-26 50.99 51.01 51.01 1,027,686
2009-08-25 50.78 50.80 50.81 1,163,692
2009-08-24 49.86 49.88 49.91 1,445,981
2009-08-21 50.51 50.52 50.52 1,416,283
2009-08-20 50.79 50.82 50.78 1,886,330
2009-08-19 49.94 49.97 49.91 1,259,556
2009-08-18 48.71 48.70 48.75 2,241,613
2009-08-17 47.92 47.99 47.91 2,537,969
2009-08-14 49.29 49.30 49.29 1,063,329
2009-08-13 50.08 50.08 50.06 1,388,074
2009-08-12 50.20 50.30 50.20 1,371,272
2009-08-11 49.21 49.23 49.22 1,038,464
2009-08-10 49.59 49.61 49.61 926,377
2009-08-07 50.45 50.49 50.54 2,514,932
2009-08-06 50.19 50.21 50.26 1,891,054
2009-08-05 49.94 50.00 50.01 1,325,576
2009-08-04 50.40 50.44 50.49 1,819,077
2009-08-03 50.06 50.10 50.05 1,379,245
2009-07-31 49.03 49.05 49.06 1,488,466
2009-07-30 47.45 47.47 47.38 1,641,736
2009-07-29 47.90 47.91 47.97 1,520,949
2009-07-28 48.76 48.78 48.81 2,933,029
2009-07-27 48.03 48.05 48.02 1,488,794
2009-07-24 48.36 48.37 48.40 2,012,517
2009-07-23 47.31 47.33 47.37 1,877,693
2009-07-22 46.33 46.37 46.38 1,803,672
2009-07-21 45.06 45.07 45.15 1,980,945
2009-07-20 43.93 43.96 43.93 2,043,699
2009-07-17 44.30 44.33 44.44 2,099,978
2009-07-16 45.34 45.35 45.38 1,959,046
2009-07-15 44.34 44.35 44.57 1,749,111
2009-07-14 43.40 43.41 43.46 1,698,942
2009-07-13 43.57 43.60 43.63 2,000,159
2009-07-10 41.75 41.80 41.80 1,714,106
2009-07-09 41.87 41.93 41.94 1,652,128
2009-07-08 41.69 41.72 41.76 2,323,702
2009-07-07 42.54 42.57 42.64 2,458,626
2009-07-06 44.00 44.06 44.09 2,598,766
2009-07-02 43.05 43.02 42.99 2,328,811
2009-07-01 44.89 44.90 44.89 1,297,922
2009-06-30 44.18 44.19 44.23 1,461,770
2009-06-29 43.86 43.88 43.95 1,713,944
2009-06-26 43.84 43.89 43.96 1,947,464
2009-06-25 44.52 44.56 44.57 1,904,276
2009-06-24 43.92 43.96 43.92 2,452,656
2009-06-23 43.01 43.03 43.00 2,357,698
2009-06-22 42.50 42.53 42.51 2,053,464
2009-06-19 42.85 42.89 42.90 2,301,687
2009-06-18 42.67 42.73 42.64 2,887,656
2009-06-17 42.90 42.94 42.98 1,583,497
2009-06-16 43.38 43.40 43.36 1,401,076
2009-06-15 43.83 43.85 43.75 1,358,295
2009-06-12 44.98 44.99 44.98 971,609
2009-06-11 45.56 45.58 45.55 1,282,106
2009-06-10 45.56 45.58 45.56 1,636,900
2009-06-09 45.77 45.80 45.85 1,637,564
2009-06-08 46.19 46.21 46.16 1,036,948
2009-06-05 45.95 45.98 46.01 2,194,407
2009-06-04 46.04 46.06 46.07 2,723,992
2009-06-03 45.54 45.55 45.54 2,655,313
2009-06-02 45.52 45.54 45.50 2,848,980
2009-06-01 44.41 44.44 44.47 1,653,695
2009-05-29 43.88 43.91 43.99 2,565,133
2009-05-28 43.91 43.95 43.95 1,830,150
2009-05-27 43.25 43.27 43.25 2,338,132
2009-05-26 44.91 44.96 44.96 2,223,673
2009-05-22 43.94 43.95 43.94 1,476,961
2009-05-21 43.86 43.94 43.79 2,744,690
2009-05-20 42.67 42.72 42.66 3,423,743
2009-05-19 43.69 43.73 43.65 3,004,133
2009-05-18 45.42 45.45 45.40 2,497,955
2009-05-15 43.20 43.23 43.12 2,180,725
2009-05-14 43.88 43.94 43.96 2,833,466
2009-05-13 42.17 42.21 42.21 2,774,258
2009-05-12 42.86 42.87 42.86 2,374,158
2009-05-11 42.30 42.32 42.38 3,703,986
2009-05-08 43.89 44.01 43.52 5,991,116
2009-05-07 43.65 43.68 43.73 4,211,876
2009-05-06 45.01 45.02 45.01 4,992,088
2009-05-05 45.16 45.17 45.17 2,673,134
2009-05-04 47.08 47.00 47.08 2,959,832
2009-05-01 45.86 45.95 45.84 2,071,986
2009-04-30 46.26 46.32 46.32 4,616,003
2009-04-29 47.15 47.15 47.20 5,379,115
2009-04-28 45.17 45.20 45.15 2,378,518
2009-04-27 44.94 45.03 44.94 2,831,644
2009-04-24 44.00 44.01 44.00 3,392,126
2009-04-23 43.96 43.98 43.99 3,940,210
2009-04-22 43.41 43.35 43.44 3,262,564
2009-04-21 46.32 46.31 46.32 2,951,030
2009-04-20 43.64 43.71 43.63 3,018,480
2009-04-17 45.72 45.74 45.96 2,655,654
2009-04-16 46.28 46.31 46.41 2,834,904
2009-04-15 45.79 45.79 45.75 2,717,124
2009-04-14 44.83 44.86 44.83 4,202,825
2009-04-13 47.29 47.30 47.51 3,942,493
2009-04-09 45.51 45.53 45.53 4,675,621
2009-04-08 44.00 44.01 43.93 4,249,378
2009-04-07 42.91 42.69 42.90 2,076,513
2009-04-06 43.66 43.70 43.66 2,454,922
2009-04-03 43.76 43.79 43.87 3,650,079
2009-04-02 41.96 41.94 42.07 3,691,920
2009-04-01 40.77 40.80 40.82 2,865,126
2009-03-31 40.40 40.41 40.40 3,960,105
2009-03-30 37.51 37.58 37.50 3,150,152
2009-03-27 40.16 40.17 40.15 3,417,156
2009-03-26 40.01 40.03 40.01 4,499,156
2009-03-25 38.51 38.56 38.43 3,458,835
2009-03-24 38.53 38.54 38.25 2,861,412
2009-03-23 40.34 40.39 40.40 3,266,514
2009-03-20 38.61 38.62 38.68 3,434,217
2009-03-19 37.62 37.64 37.60 4,725,423
2009-03-18 39.85 39.89 39.89 6,889,361
2009-03-17 38.69 38.70 38.70 2,881,257
2009-03-16 36.35 36.37 36.47 3,853,644
2009-03-13 36.49 36.50 36.61 3,909,223
2009-03-12 35.18 35.19 35.20 4,625,862
2009-03-11 33.63 33.68 33.72 4,507,399
2009-03-10 34.15 34.16 34.16 5,065,386
2009-03-09 31.82 31.84 31.84 4,272,381
2009-03-06 32.50 32.54 32.50 3,923,209
2009-03-05 31.97 31.98 31.87 4,944,067
2009-03-04 34.89 34.88 34.97 4,241,378
2009-03-03 34.18 34.20 33.95 4,214,408
2009-03-02 35.78 35.80 35.84 4,576,071
2009-02-27 36.62 36.63 36.51 3,457,933
2009-02-26 38.42 38.45 38.51 3,533,960
2009-02-25 38.54 38.57 38.53 3,016,611
2009-02-24 38.75 38.80 38.81 4,031,837
2009-02-23 36.27 36.29 36.36 3,560,663
2009-02-20 39.44 39.45 39.38 4,160,185
2009-02-19 40.75 40.76 40.75 4,782,942
2009-02-18 40.25 40.26 40.20 3,062,277
2009-02-17 40.52 40.57 40.66 3,401,947
2009-02-13 42.33 42.34 42.33 2,886,231
2009-02-12 44.77 44.75 44.77 2,312,070
2009-02-11 43.79 43.81 43.81 2,145,022
2009-02-10 42.08 42.10 42.07 2,620,923
2009-02-09 45.24 45.28 45.28 1,907,633
2009-02-06 44.39 44.41 44.47 3,835,368
2009-02-05 44.41 44.42 44.40 2,781,621
2009-02-04 42.83 42.80 43.64 5,026,601
2009-02-03 42.83 42.80 42.77 3,240,550
2009-02-02 43.10 43.15 43.15 2,386,069
2009-01-30 43.68 43.75 43.66 3,733,624
2009-01-29 45.13 45.21 45.12 2,434,996
2009-01-28 48.59 48.67 48.82 3,606,342
2009-01-27 45.33 45.38 45.38 2,361,761
2009-01-26 44.74 44.76 44.90 2,471,748
2009-01-23 44.19 44.19 44.13 3,808,591
2009-01-22 44.95 44.95 44.95 4,100,375
2009-01-21 48.03 48.04 47.75 3,679,929
2009-01-20 46.30 46.33 46.27 3,326,461
2009-01-16 49.95 49.98 49.77 3,275,109
2009-01-15 48.70 48.74 48.69 3,336,870
2009-01-14 47.68 47.69 47.67 2,948,123
2009-01-13 49.13 49.14 49.14 2,463,853
2009-01-12 47.30 47.30 47.20 2,408,904
2009-01-09 49.75 49.77 49.75 2,338,588
2009-01-08 49.58 49.60 49.50 1,759,740
2009-01-07 49.26 49.31 49.25 1,898,112
2009-01-06 51.22 51.25 51.35 3,018,689
2009-01-05 52.66 52.68 52.66 1,502,542
2009-01-02 52.91 53.01 53.03 873,631
2008-12-31 52.79 52.81 52.92 888,387
2008-12-30 52.40 52.36 52.29 1,866,945
2008-12-29 52.27 52.28 52.27 1,260,604
2008-12-26 52.03 52.07 51.92 625,509
2008-12-24 51.52 51.53 51.55 412,831
2008-12-23 51.66 51.67 51.66 1,590,215
2008-12-22 52.05 52.10 52.04 2,105,213
2008-12-19 51.95 52.01 52.06 2,062,897
2008-12-18 51.91 51.91 51.76 2,941,901
2008-12-17 51.00 51.01 51.00 2,277,015
2008-12-16 51.40 51.20 51.46 2,471,812
2008-12-15 48.22 48.26 48.16 2,229,627
2008-12-12 47.21 47.31 47.11 2,433,416
2008-12-11 47.26 47.31 47.34 2,643,834
2008-12-10 47.84 47.89 47.96 2,769,434
2008-12-09 47.57 47.67 47.76 2,955,795
2008-12-08 49.17 49.20 49.20 4,022,881
2008-12-05 51.64 51.80 51.83 3,920,337
2008-12-04 47.36 47.44 47.35 4,089,240
2008-12-03 46.82 46.82 46.94 4,241,494
2008-12-02 45.23 45.36 45.44 3,623,597
2008-12-01 44.40 44.34 44.25 4,537,721
2008-11-28 52.13 52.18 52.25 1,612,471
2008-11-26 49.66 49.72 49.64 3,279,396
2008-11-25 48.38 48.47 48.50 3,362,137
2008-11-24 46.41 46.55 46.60 3,791,950
2008-11-21 45.81 45.79 45.85 6,370,568
2008-11-20 38.11 38.20 37.97 7,576,945
2008-11-19 40.62 40.62 40.45 16,743,373
2008-11-18 50.45 50.47 50.41 4,192,950
2008-11-17 50.90 50.99 51.21 2,950,170
2008-11-14 52.81 52.80 52.70 3,316,393
2008-11-13 54.20 54.26 54.15 4,103,925
2008-11-12 49.76 49.78 49.63 3,975,485
2008-11-11 51.67 51.82 51.55 2,330,418
2008-11-10 51.73 51.75 51.72 2,243,396
2008-11-07 53.43 53.44 53.40 3,720,538
2008-11-06 51.22 51.24 51.23 2,530,295
2008-11-05 52.38 52.53 52.37 3,600,381
2008-11-04 55.23 55.30 55.34 3,653,986
2008-11-03 55.25 55.25 55.23 3,753,126
2008-10-31 57.86 57.85 57.36 4,620,699
2008-10-30 55.86 55.86 55.75 9,137,181
2008-10-29 55.26 55.26 56.54 11,574,572
2008-10-28 49.33 49.30 49.37 4,370,055
2008-10-27 44.51 44.52 44.35 4,659,260
2008-10-24 48.40 48.51 48.51 3,758,721
2008-10-23 47.64 47.63 47.53 4,058,873
2008-10-22 45.33 45.37 45.30 3,998,827
2008-10-21 47.85 47.89 47.76 2,748,807
2008-10-20 49.62 49.68 49.38 2,291,978
2008-10-17 46.58 46.60 46.58 4,037,459
2008-10-16 44.62 44.80 44.58 4,314,482
2008-10-15 44.28 44.41 44.43 2,928,430
2008-10-14 48.66 48.84 49.25 5,313,240
2008-10-13 45.94 46.00 45.84 3,454,302
2008-10-10 41.95 42.00 40.75 8,209,679
2008-10-09 38.87 38.94 38.25 8,530,851
2008-10-08 45.50 45.75 45.50 6,780,829
2008-10-07 50.74 50.98 50.50 3,713,906
2008-10-06 53.22 53.47 52.40 3,710,642
2008-10-03 52.96 52.97 52.75 3,159,547
2008-10-02 53.95 54.02 54.00 2,584,726
2008-10-01 53.95 53.98 53.97 2,002,972
2008-09-30 54.19 54.32 54.13 2,571,365
2008-09-29 54.51 54.75 53.00 2,978,534
2008-09-26 57.69 57.93 57.30 2,936,143
2008-09-25 59.63 59.91 60.00 3,517,543
2008-09-24 56.05 56.25 56.06 2,025,684
2008-09-23 57.03 57.17 56.50 3,349,538
2008-09-22 60.00 60.30 59.79 2,627,859
2008-09-19 61.59 61.49 66.00 6,028,839
2008-09-18 57.85 57.87 59.10 9,103,124
2008-09-17 55.77 55.78 55.56 8,971,323
2008-09-16 57.43 57.43 57.25 9,184,724
2008-09-15 52.89 52.95 52.77 4,912,909
2008-09-12 52.12 52.17 52.12 3,410,730
2008-09-11 51.79 51.80 51.73 2,415,896
2008-09-10 51.56 51.59 51.60 2,244,509
2008-09-09 51.94 51.96 51.88 2,741,412
2008-09-08 53.61 53.65 53.72 3,994,810
2008-09-05 52.21 52.20 52.30 3,118,454
2008-09-04 51.40 51.44 51.56 2,975,794
2008-09-03 52.32 52.35 52.35 2,315,220
2008-09-02 52.22 52.23 52.32 1,851,406
2008-08-29 52.63 52.70 52.61 2,410,217
2008-08-28 52.15 52.23 52.27 1,754,555
2008-08-27 51.32 51.33 51.35 1,337,535
2008-08-26 50.24 50.25 50.25 2,287,314
2008-08-25 50.91 50.98 50.91 1,506,180
2008-08-22 51.60 51.65 51.66 2,421,113
2008-08-21 50.68 50.72 50.78 3,124,798
2008-08-20 49.95 49.95 49.89 2,124,485
2008-08-19 49.72 49.76 49.72 3,631,042
2008-08-18 51.40 51.41 51.40 1,519,165
2008-08-15 52.13 52.16 52.13 2,244,033
2008-08-14 52.37 52.38 52.37 3,541,721
2008-08-13 53.07 53.09 53.07 2,184,210
2008-08-12 53.83 53.80 53.84 3,475,686
2008-08-11 54.48 54.50 54.44 3,742,945
2008-08-08 54.04 54.06 54.11 3,074,445
2008-08-07 52.38 52.42 52.34 4,236,524
2008-08-06 53.01 53.02 52.99 2,770,830
2008-08-05 53.50 53.57 53.63 4,866,460
2008-08-04 52.26 52.30 52.25 3,880,263
2008-08-01 51.43 51.45 51.38 4,533,696
2008-07-31 50.70 50.75 50.70 5,469,932
2008-07-30 50.18 50.21 50.30 9,250,543
2008-07-29 48.37 48.40 48.37 6,887,649
2008-07-28 47.69 47.69 47.65 4,199,891
2008-07-25 47.84 47.89 47.90 6,825,835
2008-07-24 48.34 48.40 48.44 8,611,201
2008-07-23 49.65 49.67 49.65 12,777,364
2008-07-22 47.99 48.05 48.09 10,793,039
2008-07-21 47.77 47.80 47.75 7,248,580
2008-07-18 48.96 48.98 49.03 9,503,065
2008-07-17 49.17 49.18 49.00 74,437,054
2008-07-16 47.12 47.18 47.03 20,705,170
2008-07-15 45.75 45.82 45.30 27,842,955
2008-07-14 49.20 49.18 49.22 7,790,806
2008-07-11 49.27 49.30 49.30 14,044,920
2008-07-10 52.77 52.80 52.86 4,785,655
2008-07-09 53.51 53.48 53.45 5,750,700
2008-07-08 55.80 55.62 55.64 4,278,441
2008-07-07 53.94 53.97 54.00 3,988,608
2008-07-03 54.76 54.79 54.83 1,150,168
2008-07-02 54.59 54.62 54.61 2,256,226
2008-07-01 55.25 55.22 55.18 2,834,407
2008-06-30 55.01 55.04 55.09 2,192,250
2008-06-27 55.24 55.25 55.24 2,182,311
2008-06-26 55.68 55.69 55.74 2,102,344
2008-06-25 57.45 57.47 57.44 2,397,097
2008-06-24 57.46 57.47 57.46 3,151,658
2008-06-23 56.51 56.54 56.46 1,936,166
2008-06-20 57.03 57.05 57.11 2,982,918
2008-06-19 58.39 58.41 58.47 1,847,715
2008-06-18 58.58 58.63 58.55 2,294,531
2008-06-17 59.03 59.04 58.98 1,649,677
2008-06-16 60.00 59.96 60.03 2,559,063
2008-06-13 60.69 60.72 60.73 1,777,295
2008-06-12 60.20 60.25 60.25 1,904,394
2008-06-11 59.10 59.11 59.03 2,248,333
2008-06-10 60.69 60.69 60.81 1,913,161
2008-06-09 60.96 60.99 60.89 2,002,319
2008-06-06 61.12 61.13 61.22 4,238,721
2008-06-05 62.61 62.63 62.67 3,730,265
2008-06-04 61.07 61.08 61.07 3,115,339
2008-06-03 60.29 60.29 60.29 2,227,706
2008-06-02 59.63 59.64 59.59 2,025,268
2008-05-30 60.14 60.17 60.07 1,878,671
2008-05-29 60.28 60.29 60.30 1,780,698
2008-05-28 58.92 58.94 58.89 1,611,119
2008-05-27 59.50 59.51 59.48 1,797,209
2008-05-23 58.70 58.73 58.67 1,441,567
2008-05-22 59.52 59.54 59.63 1,754,051
2008-05-21 59.08 59.13 59.16 1,729,855
2008-05-20 60.45 60.46 60.43 1,610,694
2008-05-19 61.42 61.43 61.39 1,009,030
2008-05-16 61.32 61.35 61.28 2,015,487
2008-05-15 61.60 61.61 61.63 1,440,644
2008-05-14 61.07 61.08 61.12 1,444,549
2008-05-13 60.42 60.44 60.34 1,666,393
2008-05-12 60.65 60.66 60.72 1,140,259
2008-05-09 59.75 59.76 59.74 1,226,741
2008-05-08 60.38 60.40 60.33 1,751,835
2008-05-07 59.91 59.92 59.98 1,981,444
2008-05-06 61.48 61.52 61.42 1,694,652
2008-05-05 60.37 60.39 60.33 1,499,006
2008-05-02 61.49 61.50 61.50 1,939,756
2008-05-01 61.57 61.58 61.55 2,465,958
2008-04-30 60.30 60.36 60.29 3,377,397
2008-04-29 58.46 58.50 58.35 2,230,700
2008-04-28 58.86 58.87 58.89 2,124,163
2008-04-25 59.09 59.12 59.16 1,344,654
2008-04-24 58.97 59.00 59.03 1,965,906
2008-04-23 57.48 57.52 57.44 2,511,781
2008-04-22 58.58 58.59 58.50 1,414,263
2008-04-21 58.52 58.53 58.58 1,411,495
2008-04-18 59.17 59.18 59.18 2,143,800
2008-04-17 58.40 58.41 58.51 2,248,226
2008-04-16 57.93 57.94 57.92 2,493,980
2008-04-15 56.60 56.62 56.66 2,962,274
2008-04-14 56.63 56.65 56.57 2,135,187
2008-04-11 56.24 56.27 56.19 1,500,823
2008-04-10 56.69 56.70 56.78 1,647,338
2008-04-09 57.19 57.21 57.16 1,922,826
2008-04-08 56.83 56.84 56.89 1,514,734
2008-04-07 57.85 57.86 57.80 1,624,592
2008-04-04 57.06 57.07 57.02 1,198,711
2008-04-03 57.30 57.33 57.35 1,737,842
2008-04-02 57.31 57.33 57.31 2,020,158
2008-04-01 57.74 57.76 57.73 2,310,385
2008-03-31 55.06 55.07 55.06 1,990,979
2008-03-28 54.53 54.40 54.47 2,241,469
2008-03-27 55.04 55.07 55.03 3,531,419
2008-03-26 55.28 55.32 55.25 3,212,028
2008-03-25 55.98 56.03 56.09 2,838,916
2008-03-24 56.80 56.81 56.82 2,394,511
2008-03-20 58.15 58.14 58.14 3,174,552
2008-03-19 54.90 54.92 54.87 2,411,922
2008-03-18 56.67 56.71 56.79 3,146,932
2008-03-17 53.71 53.73 53.76 3,430,548
2008-03-14 53.70 53.71 53.66 4,042,084
2008-03-13 55.06 55.14 55.15 2,393,323
2008-03-12 54.47 54.48 54.47 2,027,200
2008-03-11 56.27 56.34 56.27 2,841,565
2008-03-10 54.22 54.24 54.19 1,885,176
2008-03-07 54.81 54.82 54.91 3,040,663
2008-03-06 54.43 54.44 54.39 3,274,627
2008-03-05 54.71 54.75 54.65 4,135,647
2008-03-04 54.24 54.26 54.22 4,610,110
2008-03-03 55.13 55.17 55.09 2,644,208
2008-02-29 56.31 56.32 56.24 2,721,809
2008-02-28 58.16 58.18 58.11 1,752,583
2008-02-27 60.23 60.27 60.28 2,746,059
2008-02-26 59.03 59.05 58.97 2,485,962
2008-02-25 58.21 58.26 58.34 2,830,586
2008-02-22 58.40 58.42 58.42 2,122,978
2008-02-21 56.94 56.97 56.92 1,849,244
2008-02-20 58.06 58.13 58.18 2,276,379
2008-02-19 57.47 57.48 57.47 1,881,238
2008-02-15 57.73 57.75 57.81 2,389,714
2008-02-14 56.64 56.68 56.60 2,245,800
2008-02-13 56.83 56.86 56.96 3,205,390
2008-02-12 56.45 56.49 56.44 3,116,978
2008-02-11 56.59 56.63 56.58 2,735,464
2008-02-08 57.34 57.35 57.30 2,990,112
2008-02-07 59.19 59.20 59.31 3,217,013
2008-02-06 58.90 58.95 59.00 3,388,723
2008-02-05 58.47 58.51 58.30 2,446,667
2008-02-04 59.52 59.54 59.58 1,935,360
2008-02-01 59.27 59.29 59.32 2,354,610
2008-01-31 58.20 58.20 58.24 3,592,927
2008-01-30 57.75 57.79 57.87 2,564,158
2008-01-29 58.78 58.80 58.88 3,169,570
2008-01-28 58.94 58.95 58.87 3,023,684
2008-01-25 57.67 57.73 57.64 4,811,508
2008-01-24 60.59 60.61 60.64 3,082,965
2008-01-23 59.98 60.00 59.98 5,861,863
2008-01-22 58.40 58.48 58.41 4,445,645
2008-01-18 56.32 56.36 56.49 6,822,352
2008-01-17 58.10 58.11 58.18 5,712,686
2008-01-16 60.51 60.52 60.57 2,459,697
2008-01-15 60.47 60.49 60.44 2,716,615
2008-01-14 60.56 60.59 60.60 4,358,500
2008-01-11 60.25 60.28 60.18 2,081,700
2008-01-10 61.59 61.60 61.65 2,846,172
2008-01-09 61.04 61.05 61.16 2,124,642
2008-01-08 60.15 60.16 60.23 2,056,391
2008-01-07 61.39 61.40 61.44 3,089,725
2008-01-04 60.77 60.80 60.74 1,733,574
2008-01-03 60.91 60.93 60.91 2,351,292
2008-01-02 61.06 61.13 61.04 2,090,900
2007-12-31 61.84 61.87 61.78 973,880
2007-12-28 61.80 61.81 61.90 916,669
2007-12-27 61.36 61.40 61.32 1,011,106
2007-12-26 62.78 62.82 62.86 902,455
2007-12-24 63.21 63.29 63.15 668,027
2007-12-21 61.80 61.81 61.91 2,071,301
2007-12-20 60.80 60.81 60.75 1,964,368
2007-12-19 60.02 60.03 60.11 1,688,391
2007-12-18 60.85 60.86 60.83 1,663,600
2007-12-17 61.02 61.09 61.01 1,879,530
2007-12-14 59.50 59.51 59.51 1,538,520
2007-12-13 60.83 60.86 60.79 1,935,229
2007-12-12 60.09 60.10 60.05 2,583,760
2007-12-11 59.79 59.81 59.74 2,153,963
2007-12-10 62.22 62.23 62.31 1,209,035
2007-12-07 60.91 60.92 60.84 1,447,994
2007-12-06 61.00 61.02 61.06 1,388,154
2007-12-05 59.52 59.54 59.62 1,406,300
2007-12-04 58.94 58.95 58.97 1,683,500
2007-12-03 59.66 59.67 59.59 1,521,315
2007-11-30 59.86 59.90 59.83 2,255,310
2007-11-29 58.56 58.58 58.44 2,483,459
2007-11-28 60.01 60.03 60.00 3,381,873
2007-11-27 59.11 59.12 59.17 1,635,675
2007-11-26 57.70 57.71 57.75 1,992,259
2007-11-23 58.61 58.67 58.78 922,882
2007-11-21 57.94 57.95 57.95 2,990,100
2007-11-20 57.38 57.41 57.35 3,595,997
2007-11-19 57.64 57.68 57.63 2,686,630
2007-11-16 58.16 58.19 58.16 2,154,800
2007-11-15 58.75 58.77 58.83 2,108,682
2007-11-14 59.40 59.45 59.34 1,417,200
2007-11-13 59.93 59.97 60.02 2,021,703
2007-11-12 58.40 58.41 58.46 1,938,400
2007-11-09 58.55 58.59 58.53 2,240,000
2007-11-08 57.12 57.14 57.24 1,989,953
2007-11-07 56.69 56.73 56.83 1,962,200
2007-11-06 58.45 58.47 58.52 1,434,900
2007-11-05 57.13 57.14 57.13 2,342,294
2007-11-02 57.92 57.94 57.94 2,292,100
2007-11-01 57.87 57.88 57.93 2,260,700
2007-10-31 60.62 60.66 60.61 1,883,000
2007-10-30 61.26 61.29 61.31 1,607,500
2007-10-29 61.49 61.53 61.46 1,389,500
2007-10-26 60.59 60.61 60.66 2,407,526
2007-10-25 59.07 59.11 59.15 2,833,700
2007-10-24 58.87 58.89 58.89 4,444,372
2007-10-23 60.44 60.45 60.45 1,850,725
2007-10-22 60.51 60.51 60.54 1,552,400
2007-10-19 58.85 58.90 58.92 1,919,300
2007-10-18 60.91 60.95 61.03 1,155,200
2007-10-17 61.27 61.28 61.25 1,114,200
2007-10-16 61.24 61.27 61.22 1,253,500
2007-10-15 62.36 62.40 62.36 1,256,400
2007-10-12 62.99 63.03 63.00 1,798,200
2007-10-11 61.89 61.91 61.86 1,533,400
2007-10-10 62.16 62.17 62.26 1,167,500
2007-10-09 63.39 63.40 63.33 1,417,400
2007-10-08 62.92 62.95 62.90 983,700
2007-10-05 62.07 62.08 62.20 1,564,100
2007-10-04 62.29 62.31 62.27 1,347,400
2007-10-03 61.92 61.99 61.91 1,443,300
2007-10-02 61.86 61.87 61.91 1,874,400
2007-10-01 61.85 61.86 61.81 2,070,400
2007-09-28 60.50 60.53 60.57 2,137,900
2007-09-27 59.59 59.62 59.55 1,802,700
2007-09-26 58.64 58.68 58.73 1,900,800
2007-09-25 58.79 58.81 58.74 1,829,500
2007-09-24 58.81 58.85 58.80 1,419,700
2007-09-21 59.43 59.44 59.41 2,679,500
2007-09-20 59.09 59.15 59.08 1,782,100
2007-09-19 59.68 59.72 59.73 2,126,600
2007-09-18 58.97 58.99 59.00 2,386,700
2007-09-17 58.49 58.52 58.46 1,448,100
2007-09-14 57.88 57.89 57.95 1,333,500
2007-09-13 58.10 58.12 58.09 1,277,800
2007-09-12 57.26 57.30 57.33 1,313,100
2007-09-11 57.65 57.69 57.73 1,279,600
2007-09-10 57.24 57.25 57.24 1,827,200
2007-09-07 56.18 56.19 56.16 1,528,900
2007-09-06 57.17 57.18 57.26 1,187,800
2007-09-05 57.61 57.63 57.65 1,376,900
2007-09-04 58.41 58.44 58.44 1,408,000
2007-08-31 57.77 57.78 57.76 1,657,300
2007-08-30 57.04 57.10 57.02 1,827,000
2007-08-29 57.81 57.83 57.80 2,090,800
2007-08-28 56.78 56.81 56.73 1,577,200
2007-08-27 58.85 58.90 58.82 1,008,100
2007-08-24 60.02 60.04 60.00 1,774,400
2007-08-23 58.32 58.36 58.27 1,832,100
2007-08-22 59.22 59.27 59.31 2,642,300
2007-08-21 58.85 58.90 58.84 1,394,500
2007-08-20 58.37 58.37 58.36 1,580,300
2007-08-17 57.45 57.49 57.50 3,079,700
2007-08-16 55.49 55.52 55.82 3,534,000
2007-08-15 54.23 54.25 54.23 1,979,133
2007-08-14 54.55 54.56 54.48 2,110,700
2007-08-13 56.82 56.85 56.82 2,334,700
2007-08-10 56.54 56.57 56.65 3,883,200
2007-08-09 56.64 56.65 56.63 3,100,600
2007-08-08 58.25 58.27 58.22 3,300,300
2007-08-07 59.60 59.67 59.67 3,208,600
2007-08-06 58.43 58.44 58.47 2,565,400
2007-08-03 54.72 54.74 54.72 2,890,300
2007-08-02 57.53 57.56 57.53 2,443,600
2007-08-01 58.70 58.74 58.74 2,519,059
2007-07-31 57.67 57.71 57.72 2,516,600
2007-07-30 59.56 59.59 59.66 2,912,600
2007-07-27 57.35 57.36 57.33 2,471,000
2007-07-26 58.69 58.72 58.68 3,858,107
2007-07-25 60.56 60.60 60.64 4,038,240
2007-07-24 58.00 58.02 57.86 2,362,186
2007-07-23 60.69 60.73 60.74 1,115,100
2007-07-20 60.46 60.51 60.55 1,898,178
2007-07-19 61.92 61.96 61.97 1,589,200
2007-07-18 60.96 60.97 60.94 1,793,300
2007-07-17 61.39 61.43 61.44 1,950,000
2007-07-16 61.80 61.81 61.75 1,019,200
2007-07-13 61.68 61.72 61.77 1,051,300
2007-07-12 61.60 61.62 61.65 2,397,905
2007-07-11 60.87 60.88 60.92 1,851,300
2007-07-10 61.10 61.13 61.07 2,144,200
2007-07-09 62.62 62.63 62.61 1,427,600
2007-07-06 62.58 62.60 62.60 1,893,700
2007-07-05 62.88 62.90 62.86 1,769,700
2007-07-03 63.97 63.98 63.97 989,800
2007-07-02 63.72 63.74 63.77 1,840,100
2007-06-29 62.44 62.45 62.52 2,108,400
2007-06-28 61.69 61.71 61.69 2,571,400
2007-06-27 61.88 61.90 61.95 2,483,000
2007-06-26 62.16 62.17 62.15 3,090,194
2007-06-25 62.40 62.42 62.39 2,757,500
2007-06-22 62.27 62.28 62.49 12,827,600
2007-06-21 62.03 62.05 62.02 2,111,400
2007-06-20 62.11 62.14 62.11 2,288,700
2007-06-19 62.51 62.54 62.54 2,901,800
2007-06-18 62.08 62.09 62.17 1,875,000
2007-06-15 62.37 62.38 62.37 1,926,500
2007-06-14 62.13 62.15 62.15 1,554,200
2007-06-13 62.33 62.35 62.43 2,120,400
2007-06-12 61.99 62.03 61.94 2,020,420
2007-06-11 62.36 62.41 62.34 1,283,760
2007-06-08 61.19 61.20 61.28 1,603,200
2007-06-07 60.73 60.74 60.70 1,467,300
2007-06-06 61.59 61.60 61.56 1,078,000
2007-06-05 58.02 62.03 61.97 1,224,560
2007-06-04 61.63 61.68 61.67 1,008,200
2007-06-01 61.38 61.41 61.45 911,000
2007-05-31 61.50 61.52 61.57 1,494,460
2007-05-30 61.13 61.16 61.06 1,441,000
2007-05-29 60.99 61.00 61.00 1,766,700
2007-05-25 61.24 61.27 61.33 907,963
2007-05-24 60.57 60.61 60.54 1,354,622
2007-05-23 61.01 61.02 61.03 1,455,204
2007-05-22 62.12 62.14 62.13 798,752
2007-05-21 62.03 62.05 62.12 789,869
2007-05-18 61.64 61.65 61.74 1,131,388
2007-05-17 59.64 63.22 61.42 1,121,900
2007-05-16 61.91 61.94 61.92 1,089,624
2007-05-15 61.70 61.72 61.66 1,364,249
2007-05-14 62.11 62.12 62.13 1,329,500
2007-05-11 62.21 62.22 62.20 1,333,803
2007-05-10 61.81 61.82 61.81 2,427,500
2007-05-09 61.30 61.31 61.30 1,055,866
2007-05-08 60.62 60.66 60.67 1,090,400
2007-05-07 60.37 60.38 60.42 1,169,300
2007-05-04 59.86 59.88 59.90 1,235,800
2007-05-03 60.11 60.12 60.17 1,319,200
2007-05-02 60.56 60.57 60.59 1,415,884
2007-05-01 59.83 59.84 59.85 759,600
2007-04-30 59.48 59.52 59.46 970,600
2007-04-27 60.37 60.40 60.38 858,300
2007-04-26 60.06 60.07 60.03 1,400,400
2007-04-25 61.27 61.28 61.28 1,873,500
2007-04-24 58.73 58.75 58.69 1,556,891
2007-04-23 58.18 58.19 58.13 880,200
2007-04-20 58.46 58.48 58.53 1,121,767
2007-04-19 58.16 58.18 58.13 693,283
2007-04-18 58.12 58.14 58.14 1,486,257
2007-04-17 58.44 58.45 58.45 670,300
2007-04-16 58.45 58.49 58.50 943,300
2007-04-13 58.14 58.15 58.15 739,900
2007-04-12 57.76 57.77 57.71 854,900
2007-04-11 57.34 57.37 57.33 743,253
2007-04-10 57.72 57.74 57.76 661,500
2007-04-09 57.51 57.53 57.53 672,900
2007-04-05 57.28 57.34 57.29 895,800
2007-04-04 57.24 57.25 57.29 932,300
2007-04-03 57.67 57.70 57.72 892,100
2007-04-02 57.25 57.26 57.21 1,223,500
2007-03-30 57.03 57.06 57.06 1,558,714
2007-03-29 57.32 57.34 57.38 1,559,842
2007-03-28 57.05 57.06 57.08 2,659,000
2007-03-27 57.49 57.50 57.53 1,938,743
2007-03-26 57.31 57.34 57.34 1,604,900
2007-03-23 56.80 56.85 56.87 1,218,263
2007-03-22 56.28 56.30 56.27 1,201,498
2007-03-21 56.40 56.41 56.40 2,034,100
2007-03-20 56.25 56.27 56.27 1,775,363
2007-03-19 55.54 55.57 55.59 1,114,500
2007-03-16 54.97 55.00 54.97 3,223,000
2007-03-15 54.70 54.71 54.71 2,583,132
2007-03-14 53.86 53.89 53.93 2,945,700
2007-03-13 53.24 53.26 53.22 2,118,412
2007-03-12 53.80 65.00 54.71 1,204,600
2007-03-09 54.77 65.00 55.01 1,195,800
2007-03-08 54.26 90.72 55.17 1,099,700
2007-03-07 53.13 65.00 54.83 1,481,300
2007-03-06 55.19 55.79 55.32 1,975,400
2007-03-05 21.87 65.00 54.79 1,956,000
2007-03-02 54.55 56.37 55.42 1,374,100
2007-03-01 54.86 65.00 55.81 1,645,820
2007-02-28 56.12 65.00 56.14 2,262,700
2007-02-27 55.52 65.00 55.87 2,295,200
2007-02-26 55.47 58.17 57.21 1,214,851
2007-02-23 57.17 65.00 57.59 959,800
2007-02-22 58.07 65.00 58.29 1,019,800
2007-02-21 56.49 65.00 58.27 1,037,400
2007-02-20 21.93 58.87 58.60 1,003,000
2007-02-16 58.07 65.00 58.66 1,214,800
2007-02-15 57.45 58.97 58.55 1,391,100
2007-02-14 57.49 58.50 58.30 1,140,844
2007-02-13 22.53 58.70 58.00 1,811,082
2007-02-12 57.69 58.70 58.13 1,633,619
2007-02-09 57.69 59.19 58.23 1,484,300
2007-02-08 58.90 59.00 59.03 2,863,200
2007-02-07 59.50 66.70 59.58 1,032,500
2007-02-06 58.19 60.09 59.85 933,600
2007-02-05 57.69 60.29 59.31 1,169,400
2007-02-02 57.69 60.86 58.72 1,000,800
2007-02-01 57.69 59.61 58.47 2,066,300
2007-01-31 57.69 63.31 57.78 2,227,000
2007-01-30 58.70 60.00 58.60 1,073,700
2007-01-29 20.07 58.34 58.30 1,416,200
2007-01-26 58.20 58.53 58.23 1,525,000
2007-01-25 54.27 60.04 58.65 1,448,700
2007-01-24 1.30 173.16 59.16 1,218,600
2007-01-23 1.39 343.38 58.54 1,517,600
2007-01-22 58.44 58.94 58.50 1,837,400
2007-01-19 59.20 60.21 59.30 815,200
2007-01-18 58.35 60.17 59.26 1,523,400
2007-01-17 58.74 59.61 58.70 1,545,500
2007-01-16 57.79 59.61 58.75 976,100
2007-01-12 57.89 59.71 58.80 1,220,000
2007-01-11 58.39 60.21 59.26 1,467,600
2007-01-10 57.63 59.45 58.54 1,227,500
2007-01-09 57.68 59.50 58.55 1,304,500
2007-01-08 58.28 60.10 59.16 1,212,100
2007-01-05 58.23 60.05 59.13 1,241,000
2007-01-04 58.65 60.47 59.56 1,368,700
2007-01-03 59.37 61.19 60.35 1,190,600
2006-12-29 60.57 61.50 60.57 635,200
2006-12-28 23.02 60.93 60.93 511,200
2006-12-27 60.25 61.16 61.16 604,300
2006-12-26 60.83 61.77 60.83 557,900
2006-12-22 57.65 60.18 60.18 569,300
2006-12-21 29.57 60.65 60.65 584,000
2006-12-20 59.74 61.56 60.63 742,200
2006-12-19 60.44 60.51 60.51 1,134,600
2006-12-18 60.49 61.45 60.49 626,800
2006-12-15 59.81 61.63 60.72 1,355,700
2006-12-14 59.86 60.84 60.84 1,336,700
2006-12-13 60.16 61.98 61.03 1,806,400
2006-12-12 59.67 61.49 60.64 2,545,400
2006-12-11 56.02 61.29 58.71 822,800
2006-12-08 57.20 59.02 58.11 880,600
2006-12-07 56.73 58.55 57.65 977,500
2006-12-06 57.80 59.59 57.95 657,800
2006-12-05 57.54 58.31 57.94 1,039,500
2006-12-04 55.45 58.97 57.21 1,630,300
2006-12-01 55.47 57.29 56.38 1,446,600
2006-11-30 55.93 57.75 56.84 1,461,700
2006-11-29 56.52 58.34 57.43 1,059,600
2006-11-28 56.74 57.94 57.07 1,061,100
2006-11-27 56.03 57.85 56.94 1,027,200
2006-11-24 56.73 58.55 57.62 320,500
2006-11-22 57.03 58.85 57.94 714,700
2006-11-21 57.22 59.04 58.14 1,306,200
2006-11-20 57.33 59.15 58.29 869,800
2006-11-17 57.60 57.98 57.80 965,800
2006-11-16 39.79 57.73 57.73 680,900
2006-11-15 55.32 58.00 57.16 881,900
2006-11-14 35.01 57.72 57.27 1,199,700
2006-11-13 30.67 59.30 57.72 725,600
2006-11-10 46.02 95.56 57.62 949,500
2006-11-09 46.02 58.37 56.48 985,600
2006-11-08 27.90 59.30 57.35 501,100
2006-11-07 55.18 59.26 57.42 836,900
2006-11-06 27.57 56.70 56.70 1,523,600
2006-11-03 56.40 56.71 56.58 975,900
2006-11-02 32.13 58.38 56.68 1,202,500
2006-11-01 28.01 57.45 57.21 1,292,600
2006-10-31 27.85 57.49 57.25 1,003,700
2006-10-30 54.27 96.25 57.67 1,543,900
2006-10-27 57.80 58.60 57.77 1,651,800
2006-10-26 55.25 60.81 58.94 1,102,500
2006-10-25 46.02 58.55 58.34 2,792,300
2006-10-24 57.00 57.98 57.69 1,497,700
2006-10-23 52.69 57.15 57.15 1,190,400
2006-10-20 53.00 81.02 56.65 1,453,600
2006-10-19 56.46 56.93 56.98 920,500
2006-10-18 46.02 58.13 57.85 746,100
2006-10-17 45.03 58.12 57.81 1,066,500
2006-10-16 56.86 58.68 57.72 1,141,200
2006-10-13 57.27 59.77 58.30 2,402,400
2006-10-12 45.12 59.09 57.57 1,189,000
2006-10-11 56.32 57.38 57.23 1,401,000
2006-10-10 56.15 57.05 57.05 1,177,400
2006-10-09 55.43 57.25 56.39 504,900
2006-10-06 56.07 56.51 56.28 837,700
2006-10-05 27.60 56.78 56.76 1,679,400
2006-10-04 45.12 82.60 56.10 1,839,500
2006-10-03 54.54 56.36 55.44 1,470,400
2006-10-02 53.16 54.98 54.09 1,541,600
2006-09-29 54.56 54.95 54.73 723,200
2006-09-28 54.26 56.08 55.17 1,456,400
2006-09-27 54.71 55.73 54.78 1,116,300
2006-09-26 55.05 56.87 55.96 1,587,200
2006-09-25 54.24 56.06 55.07 1,422,600
2006-09-22 53.54 55.36 54.42 1,142,500
2006-09-21 54.52 55.66 54.71 1,036,200
2006-09-20 54.03 55.85 54.98 2,519,000
2006-09-19 53.98 55.74 54.83 682,000
2006-09-18 54.06 55.88 54.95 766,100
2006-09-15 54.52 56.34 55.39 1,080,400
2006-09-14 54.45 56.27 55.34 749,500
2006-09-13 55.02 56.84 55.98 966,200
2006-09-12 55.02 56.84 55.93 1,328,600
2006-09-11 54.34 56.16 55.26 1,873,000
2006-09-08 54.07 55.89 54.93 994,300
2006-09-07 53.22 55.04 54.12 1,493,600
2006-09-06 53.53 54.41 53.53 926,500
2006-09-05 52.93 54.71 53.87 1,260,100
2006-09-01 53.11 54.93 54.02 834,900
2006-08-31 53.85 54.75 53.86 1,434,000
2006-08-30 50.93 56.90 52.64 545,500
2006-08-29 52.58 53.55 52.67 895,900
2006-08-28 51.67 53.49 52.52 711,900
2006-08-25 51.24 53.06 52.13 717,200
2006-08-24 49.66 56.90 52.26 593,600
2006-08-23 51.35 53.17 52.29 566,900
2006-08-22 51.16 52.98 52.07 997,100
2006-08-21 51.36 53.18 52.27 915,100
2006-08-18 51.17 52.99 52.08 1,316,800
2006-08-17 50.82 52.64 51.73 907,600
2006-08-16 49.82 52.90 50.94 672,100
2006-08-15 48.65 50.37 50.37 815,300
2006-08-14 49.80 50.72 49.80 962,900
2006-08-11 47.66 52.90 49.31 1,041,800
2006-08-10 28.95 52.90 49.81 1,384,100
2006-08-09 27.72 49.14 48.99 2,588,500
2006-08-08 28.13 52.90 49.46 1,533,800
2006-08-07 50.04 52.90 50.12 1,117,700
2006-08-04 48.84 52.80 50.69 1,147,700
2006-08-03 24.72 51.21 50.95 988,700
2006-08-02 29.41 51.90 51.05 1,456,700
2006-08-01 50.99 52.16 51.20 745,800
2006-07-31 51.32 51.74 51.53 1,065,400
2006-07-28 30.19 52.21 52.13 1,125,800
2006-07-27 51.08 52.39 52.00 1,271,300
2006-07-26 52.98 53.50 53.20 1,876,700
2006-07-25 29.51 54.81 52.61 1,528,200
2006-07-24 51.16 52.31 52.06 1,232,200
2006-07-21 29.29 51.38 51.23 1,724,100
2006-07-20 52.05 54.84 52.00 1,225,800
2006-07-19 51.28 53.83 51.29 1,413,100
2006-07-18 28.03 72.72 50.64 1,573,900
2006-07-17 49.86 51.66 50.76 1,304,800
2006-07-14 47.77 51.41 49.70 1,179,300
2006-07-13 49.08 50.88 50.00 1,320,000
2006-07-12 49.90 51.72 50.81 1,378,300
2006-07-11 50.16 51.98 50.28 589,600
2006-07-10 49.33 51.15 50.23 1,137,100
2006-07-07 48.90 50.70 49.80 775,100
2006-07-06 48.70 49.70 49.59 1,225,700
2006-07-05 48.60 49.48 49.47 1,646,900
2006-07-03 49.70 51.52 50.59 403,600
2006-06-30 49.68 51.50 50.59 1,086,100
2006-06-29 50.22 50.40 50.39 1,446,900
2006-06-28 48.00 49.81 48.87 812,200
2006-06-27 48.78 49.67 48.78 837,700
2006-06-26 48.80 50.62 49.71 1,282,600
2006-06-23 47.69 49.50 48.56 834,700
2006-06-22 48.08 49.88 48.96 1,486,900
2006-06-21 48.42 50.22 49.34 2,138,200
2006-06-20 47.80 49.62 48.75 2,828,000
2006-06-19 47.84 49.66 48.75 2,231,500
2006-06-16 48.60 48.61 48.60 2,870,400
2006-06-15 47.61 51.91 49.31 2,989,400
2006-06-14 47.57 49.14 48.18 1,376,700
2006-06-13 47.57 49.29 48.40 1,433,400
2006-06-12 48.01 49.82 48.92 974,900
2006-06-09 47.57 51.04 50.12 1,518,400
2006-06-08 49.39 50.30 50.30 2,684,900
2006-06-07 49.12 50.86 49.98 2,759,700
2006-06-06 47.47 49.64 49.35 3,619,200
2006-06-05 49.75 50.10 49.74 1,829,300
2006-06-02 48.48 53.53 50.94 1,973,700
2006-06-01 51.31 54.54 51.81 1,486,400
2006-05-31 51.54 53.73 51.77 1,322,500
2006-05-30 51.30 51.57 51.47 1,148,800
2006-05-26 50.27 54.94 52.67 933,500
2006-05-25 51.90 53.72 52.82 1,640,500
2006-05-24 51.17 60.98 53.09 1,888,800
2006-05-23 52.01 53.42 52.51 1,219,200
2006-05-22 49.39 55.05 52.19 2,017,100
2006-05-19 50.11 54.94 52.51 1,329,100
2006-05-18 51.49 53.31 52.40 993,600
2006-05-17 50.11 52.63 52.63 1,341,400
2006-05-16 51.21 57.87 53.94 917,100
2006-05-15 50.80 53.80 53.75 1,055,000
2006-05-12 52.09 53.91 53.00 878,600
2006-05-11 51.51 56.11 53.64 1,564,900
2006-05-10 45.90 53.97 53.98 986,200
2006-05-09 45.90 60.90 54.10 825,700
2006-05-08 53.03 57.57 54.97 984,800
2006-05-05 52.32 56.26 54.34 1,800,700
2006-05-04 52.52 57.57 54.93 989,100
2006-05-03 52.52 57.57 55.04 1,200,600
2006-05-02 53.11 56.96 55.06 1,438,100
2006-05-01 51.51 55.95 54.08 1,425,900
2006-04-28 53.88 57.47 55.54 2,003,000
2006-04-27 52.52 56.56 54.71 1,989,800
2006-04-26 52.52 57.11 54.45 1,683,800
2006-04-25 44.95 56.00 53.00 1,667,600
2006-04-24 53.42 57.46 53.52 988,400
2006-04-21 45.00 54.88 53.97 1,210,700
2006-04-20 45.00 54.60 54.51 1,669,400
2006-04-19 53.70 54.75 53.87 2,922,800
2006-04-18 50.01 52.40 52.36 2,094,900
2006-04-17 50.01 58.30 50.78 1,124,800
2006-04-13 48.72 50.30 50.22 1,329,600
2006-04-12 49.01 53.15 50.79 957,200
2006-04-11 48.93 53.15 51.12 1,208,100
2006-04-10 49.00 53.15 51.80 1,312,500
2006-04-07 48.74 53.15 51.19 1,036,000
2006-04-06 51.56 53.15 52.32 548,000
2006-04-05 51.60 52.59 52.54 1,148,900
2006-04-04 51.56 53.15 52.26 1,374,000
2006-04-03 51.66 53.10 52.12 1,386,200
2006-03-31 51.10 52.92 52.01 1,684,900
2006-03-30 51.70 53.11 52.20 1,130,000
2006-03-29 51.62 52.98 52.60 1,313,400
2006-03-28 51.93 53.75 52.84 1,022,900
2006-03-27 52.69 54.51 53.60 1,238,200
2006-03-24 53.91 54.82 53.91 1,786,900
2006-03-23 52.76 55.40 54.49 991,300
2006-03-22 52.86 57.10 55.35 567,800
2006-03-21 54.49 56.31 55.42 1,009,200
2006-03-20 55.70 56.73 56.61 1,060,900
2006-03-17 55.51 57.33 56.43 1,182,000
2006-03-16 55.79 57.61 56.65 1,137,100
2006-03-15 56.12 66.51 56.24 971,500
2006-03-14 56.23 57.20 56.23 1,372,900
2006-03-13 55.91 56.82 55.91 979,100
2006-03-10 54.02 55.84 54.93 849,900
2006-03-09 53.19 55.01 54.09 1,038,400
2006-03-08 54.02 55.40 54.92 842,100
2006-03-07 54.28 56.06 55.19 762,200
2006-03-06 53.61 55.43 54.52 869,900
2006-03-03 53.91 55.73 54.82 1,484,900
2006-03-02 52.58 67.41 55.78 1,148,500
2006-03-01 52.66 67.41 55.90 922,200
2006-02-28 52.58 67.26 55.73 1,412,500
2006-02-27 52.58 67.31 56.04 781,300
2006-02-24 52.58 67.23 55.35 750,400
2006-02-23 36.32 67.19 55.89 1,423,300
2006-02-22 35.48 76.17 56.40 1,160,500
2006-02-21 35.08 56.65 55.12 966,700
2006-02-17 35.30 56.75 54.52 848,400
2006-02-16 35.42 56.48 54.86 878,200
2006-02-15 35.14 56.47 55.03 957,000
2006-02-14 33.88 56.65 54.61 1,634,400
2006-02-13 34.01 56.83 52.70 894,500
2006-02-10 33.74 56.83 52.91 1,690,100
2006-02-09 34.14 56.83 52.50 1,734,200
2006-02-08 34.84 56.83 53.10 1,712,600
2006-02-07 34.78 56.59 54.16 1,319,900
2006-02-06 34.79 56.86 54.22 881,900
2006-02-03 35.00 56.83 54.08 1,391,400
2006-02-02 43.07 57.08 54.40 1,492,800
2006-02-01 33.99 57.15 55.06 1,594,800
2006-01-31 35.45 75.96 54.75 1,871,800
2006-01-30 35.01 73.45 54.96 1,360,400
2006-01-27 34.76 72.84 53.64 1,763,900
2006-01-26 34.23 56.47 53.27 1,489,000
2006-01-25 25.47 71.71 52.48 2,252,900
2006-01-24 25.49 72.30 52.35 1,173,200
2006-01-23 51.88 53.70 52.79 1,409,900
2006-01-20 52.06 53.85 52.90 1,650,200
2006-01-19 53.64 55.46 54.55 934,400
2006-01-18 53.92 55.74 54.80 685,700
2006-01-17 53.93 55.75 54.86 1,039,300
2006-01-13 53.99 54.96 54.90 1,452,800
2006-01-12 54.50 56.32 55.41 1,203,000
2006-01-11 55.75 57.57 56.66 744,300
2006-01-10 55.09 56.91 56.04 722,200
2006-01-09 55.87 56.04 55.90 655,500
2006-01-06 55.10 56.92 56.06 745,900
2006-01-05 54.44 56.26 55.34 939,900
2006-01-04 54.54 56.36 55.47 1,415,300
2006-01-03 53.70 55.52 54.54 1,214,400
2005-12-30 52.54 54.36 53.44 438,600
2005-12-29 52.97 54.79 53.88 650,600
2005-12-28 52.98 54.80 53.90 935,600
2005-12-27 52.57 54.39 53.46 534,800
2005-12-23 52.95 54.77 53.83 536,600
2005-12-22 52.83 54.65 53.77 925,100
2005-12-21 52.99 54.81 53.90 761,600
2005-12-20 52.89 54.71 53.80 1,197,900
2005-12-19 52.56 54.38 53.42 1,912,100
2005-12-16 53.89 55.71 54.80 3,883,000
2005-12-15 52.95 54.77 53.85 1,361,900
2005-12-14 54.00 55.74 54.90 1,870,400
2005-12-13 54.09 55.91 55.00 1,906,800
2005-12-12 54.06 55.74 54.94 2,354,300
2005-12-09 54.03 55.85 54.94 2,073,700
2005-12-08 53.05 54.87 53.96 1,677,000
2005-12-07 52.23 54.05 53.13 1,471,300
2005-12-06 53.57 54.48 53.57 2,418,500
2005-12-05 53.89 55.71 54.77 2,173,300
2005-12-02 54.63 56.45 55.50 843,600
2005-12-01 54.67 56.49 55.58 1,288,800
2005-11-30 54.59 56.41 55.50 1,276,100
2005-11-29 54.91 64.36 55.86 1,264,700
2005-11-28 54.54 56.36 55.39 1,231,700
2005-11-25 55.19 57.01 56.05 449,000
2005-11-23 35.80 75.98 56.28 691,500
2005-11-22 54.27 56.09 55.18 1,249,600
2005-11-21 35.89 77.02 55.75 696,500
2005-11-18 55.50 55.74 55.74 994,000
2005-11-17 35.58 75.53 55.58 1,714,800
2005-11-16 26.67 84.53 54.85 1,774,000
2005-11-15 54.46 56.28 55.37 1,609,000
2005-11-14 55.66 57.48 56.57 1,822,400
2005-11-11 27.19 76.87 55.90 1,264,600
2005-11-10 54.72 56.18 55.63 4,238,200
2005-11-09 26.07 59.15 53.81 1,185,200
2005-11-08 26.17 59.15 53.61 1,344,900
2005-11-07 26.19 59.35 53.90 1,423,600
2005-11-04 52.58 54.40 53.49 1,684,600
2005-11-03 34.24 57.82 53.10 1,793,300
2005-11-02 33.29 57.82 52.83 2,224,100
2005-11-01 51.12 71.77 51.82 2,824,000
2005-10-31 25.01 57.32 52.10 1,611,900
2005-10-28 32.89 56.82 51.55 2,504,400
2005-10-27 33.03 57.10 50.37 3,411,600
2005-10-26 32.47 56.82 51.00 5,361,400
2005-10-25 40.00 50.17 50.17 2,362,300
2005-10-24 49.57 51.39 50.50 3,627,100
2005-10-21 49.23 51.05 50.14 4,494,000
2005-10-20 47.84 49.66 48.73 1,702,200
2005-10-19 48.83 50.65 49.81 2,732,500
2005-10-18 49.18 51.00 50.05 3,254,700
2005-10-17 48.57 50.39 49.54 2,602,700
2005-10-14 49.09 49.98 49.07 2,658,800
2005-10-13 47.10 48.92 47.96 1,720,900
2005-10-12 30.99 55.71 47.34 2,215,800
2005-10-11 46.62 48.44 47.52 2,272,500
2005-10-10 46.63 48.45 47.56 1,955,600
2005-10-07 47.05 48.87 47.96 1,573,000
2005-10-06 47.07 48.89 47.98 3,102,200
2005-10-05 46.88 47.89 47.79 4,235,500
2005-10-04 46.44 48.26 47.35 10,009,900
2005-10-03 44.67 46.49 45.58 3,748,500
2005-09-30 46.16 47.98 47.07 1,157,300
2005-09-29 29.56 62.76 46.72 1,394,000
2005-09-28 44.54 46.36 45.38 1,281,900
2005-09-27 44.82 45.80 45.68 1,925,800
2005-09-26 46.51 46.81 45.90 1,821,100
2005-09-23 45.00 46.79 45.88 3,129,400
2005-09-22 42.57 44.39 43.48 3,738,900
2005-09-21 43.18 45.00 44.05 1,952,100
2005-09-20 44.82 46.64 45.67 1,136,400
2005-09-19 45.24 47.06 46.15 2,492,200
2005-09-16 46.40 48.20 47.31 3,099,700
2005-09-15 45.05 46.87 45.98 1,337,400
2005-09-14 44.35 46.17 45.25 1,426,900
2005-09-13 45.35 47.17 46.30 2,541,800
2005-09-12 43.90 45.30 44.81 1,633,700
2005-09-09 43.27 45.09 44.18 2,611,400
2005-09-08 42.94 44.76 43.85 1,550,300
2005-09-07 44.17 45.99 45.09 777,200
2005-09-06 44.09 44.95 44.95 978,200
2005-09-02 43.76 45.58 44.63 1,005,900
2005-09-01 43.81 45.63 44.70 1,563,500
2005-08-31 43.50 45.32 44.41 1,423,200
2005-08-30 43.29 45.11 44.19 889,200
2005-08-29 43.61 45.43 44.51 830,000
2005-08-26 44.11 45.93 45.05 797,800
2005-08-25 43.83 45.65 44.75 469,100
2005-08-24 43.74 45.56 44.69 502,400
2005-08-23 44.25 46.07 45.15 386,800
2005-08-22 44.38 46.20 45.31 444,100
2005-08-19 44.50 45.61 45.11 583,000
2005-08-18 43.69 45.51 44.59 572,900
2005-08-17 43.66 45.48 44.62 482,100
2005-08-16 43.46 45.28 44.43 664,700
2005-08-15 43.96 45.78 44.85 852,800
2005-08-12 43.95 45.77 44.88 840,400
2005-08-11 44.68 46.50 45.61 395,500
2005-08-10 44.49 46.31 45.38 574,900
2005-08-09 44.63 46.45 45.55 754,300
2005-08-08 44.43 46.25 45.35 572,800
2005-08-05 43.24 47.21 45.73 547,500
2005-08-04 44.61 47.93 46.43 942,000
2005-08-03 44.48 49.18 46.98 783,900
2005-08-02 45.05 48.95 46.88 506,800
2005-08-01 44.36 46.46 46.23 782,800
2005-07-29 44.38 48.16 46.21 1,090,900
2005-07-28 44.81 48.24 46.70 438,600
2005-07-27 45.59 47.41 46.50 793,000
2005-07-26 44.87 46.69 45.79 1,585,400
2005-07-25 45.93 48.38 46.31 866,500
2005-07-22 45.63 47.45 46.51 729,600
2005-07-21 45.38 47.20 46.26 1,411,400
2005-07-20 45.69 47.51 46.60 943,100
2005-07-19 45.27 47.09 46.20 920,000
2005-07-18 44.72 46.54 45.59 531,900
2005-07-15 45.01 46.83 45.88 740,000
2005-07-14 44.58 46.40 45.49 729,900
2005-07-13 43.92 45.74 44.83 906,200
2005-07-12 44.40 45.27 45.31 707,000
2005-07-11 45.28 46.46 45.47 1,203,400
2005-07-08 44.48 46.30 45.40 823,900
2005-07-07 44.36 46.18 45.32 720,100
2005-07-06 44.12 45.94 45.03 815,900
2005-07-05 44.74 46.56 45.62 583,600
2005-07-01 43.42 46.78 45.29 827,700
2005-06-30 28.47 45.34 44.85 1,227,700
2005-06-29 44.20 45.34 45.11 1,308,700
2005-06-28 43.83 45.34 44.74 1,452,200
2005-06-27 43.17 44.99 44.06 1,136,800
2005-06-24 42.93 44.75 43.84 1,376,800
2005-06-23 43.63 45.45 44.50 1,014,000
2005-06-22 44.48 46.30 45.34 789,300
2005-06-21 44.84 46.66 45.69 1,250,200
2005-06-20 44.51 46.33 45.40 1,511,300
2005-06-17 45.15 46.97 45.90 2,000,900
2005-06-16 44.93 46.75 45.90 634,800
2005-06-15 44.60 46.42 45.47 1,000,900
2005-06-14 44.87 46.69 45.77 1,113,200
2005-06-13 44.00 45.82 44.91 869,500
2005-06-10 43.81 45.63 44.69 547,400
2005-06-09 43.01 46.55 44.75 763,600
2005-06-08 43.58 45.40 44.45 1,778,300
2005-06-07 43.56 45.38 44.45 1,592,000
2005-06-06 43.48 45.49 43.67 462,800
2005-06-03 42.36 44.18 43.27 665,800
2005-06-02 42.76 44.58 43.65 443,500
2005-06-01 43.51 44.62 43.69 850,600
2005-05-31 42.27 44.09 43.22 999,400
2005-05-27 41.61 44.79 43.40 482,700
2005-05-26 42.54 44.36 43.45 580,800
2005-05-25 42.31 44.13 43.19 905,900
2005-05-24 42.29 44.11 43.20 615,000
2005-05-23 42.42 44.24 43.32 688,500
2005-05-20 43.14 44.27 43.36 651,500
2005-05-19 43.42 44.47 43.56 724,200
2005-05-18 42.49 44.30 43.42 623,400
2005-05-17 41.76 44.93 43.51 800,000
2005-05-16 41.71 43.53 42.62 588,900
2005-05-13 40.24 50.59 41.81 750,200
2005-05-12 39.74 51.17 42.54 1,174,200
2005-05-11 39.46 46.00 42.62 1,707,100
2005-05-10 41.62 51.45 42.65 986,900
2005-05-09 43.07 44.63 43.73 657,000
2005-05-06 39.46 43.76 43.38 622,900
2005-05-05 41.69 43.90 43.49 1,244,200
2005-05-04 43.21 45.03 44.15 1,184,100
2005-05-03 41.26 44.21 42.99 948,900
2005-05-02 41.41 44.54 42.95 1,699,100
2005-04-29 42.30 43.77 42.96 1,862,700
2005-04-28 40.06 43.82 41.66 1,577,900
2005-04-27 40.50 42.55 41.49 2,597,000
2005-04-26 39.70 40.25 39.62 1,142,400
2005-04-25 37.90 41.73 39.79 1,391,800
2005-04-22 38.97 40.27 40.02 1,645,800
2005-04-21 38.27 41.70 39.86 1,668,900
2005-04-20 36.92 39.94 38.70 1,077,200
2005-04-19 38.53 40.35 39.52 869,700
2005-04-18 37.57 41.05 39.29 1,054,500
2005-04-15 39.29 40.11 39.29 1,793,200
2005-04-14 38.52 40.26 39.35 2,160,100
2005-04-13 38.35 41.43 40.06 1,108,800
2005-04-12 35.39 48.36 40.84 2,064,400
2005-04-11 39.30 41.12 40.25 1,221,900
2005-04-08 38.54 42.48 40.20 1,913,100
2005-04-07 39.96 42.58 41.29 1,239,100
2005-04-06 41.04 41.55 41.31 909,400
2005-04-05 40.25 42.93 41.15 1,565,800
2005-04-04 35.60 42.67 41.25 3,750,900
2005-04-01 38.32 41.74 39.93 4,739,300
2005-03-31 40.36 42.18 41.27 1,716,300
2005-03-30 41.09 42.91 42.00 1,464,400
2005-03-29 41.25 43.07 42.16 1,452,800
2005-03-28 41.35 43.17 42.25 1,241,500
2005-03-24 40.81 42.63 41.70 730,100
2005-03-23 40.99 42.81 41.85 1,650,600
2005-03-22 40.96 42.78 41.86 1,297,600
2005-03-21 41.92 43.74 42.83 1,134,600
2005-03-18 42.10 43.92 43.05 1,777,500
2005-03-17 43.02 44.84 43.89 2,012,500
2005-03-16 43.68 45.50 44.62 1,716,800
2005-03-15 43.49 45.31 44.33 1,923,700
2005-03-14 44.50 46.32 45.43 1,464,800
2005-03-11 44.71 46.49 45.63 892,200
2005-03-10 44.54 46.36 45.47 932,000
2005-03-09 44.53 46.35 45.42 869,000
2005-03-08 44.78 46.60 45.74 1,261,300
2005-03-07 44.93 46.75 45.84 534,600
2005-03-04 44.71 46.53 45.62 838,600
2005-03-03 44.31 46.13 45.22 797,400
2005-03-02 44.14 45.96 45.05 730,800
2005-03-01 43.93 45.75 44.84 817,800
2005-02-28 28.24 60.66 44.46 1,000,300
2005-02-25 43.07 46.76 44.98 858,700
2005-02-24 43.78 45.60 44.67 695,600
2005-02-23 43.67 45.49 44.48 524,600
2005-02-22 43.16 44.98 44.05 1,358,600
2005-02-18 44.95 45.93 44.91 1,283,300
2005-02-17 44.36 46.18 45.26 1,382,600
2005-02-16 45.00 46.82 45.91 1,619,400
2005-02-15 45.88 47.70 46.84 1,186,500
2005-02-14 45.90 47.72 46.81 934,600
2005-02-11 46.32 48.14 47.25 2,201,600
2005-02-10 45.16 46.98 46.06 1,118,900
2005-02-09 44.88 46.70 45.79 1,290,400
2005-02-08 44.77 46.59 45.65 1,384,100
2005-02-07 45.09 46.91 45.99 1,466,400
2005-02-04 45.02 46.84 45.98 1,670,400
2005-02-03 43.63 45.45 44.52 1,781,000
2005-02-02 27.15 59.56 44.00 1,494,300
2005-02-01 42.96 44.78 43.87 1,007,100
2005-01-31 42.53 44.35 43.40 1,537,600
2005-01-28 41.22 43.04 42.13 1,035,200
2005-01-27 40.95 44.16 42.75 610,900
2005-01-26 41.36 44.92 43.17 1,196,500
2005-01-25 40.78 44.56 42.60 1,162,900
2005-01-24 39.77 52.31 42.23 1,182,500
2005-01-21 27.03 42.83 42.83 1,449,400
2005-01-20 42.17 45.15 43.68 2,168,000
2005-01-19 42.04 45.48 43.85 2,893,700
2005-01-18 43.17 44.55 43.52 2,344,800
2005-01-14 40.09 44.90 42.50 1,199,600
2005-01-13 40.58 44.20 42.39 1,354,500
2005-01-12 41.42 44.23 42.76 1,532,000
2005-01-11 40.73 42.49 42.54 1,279,600
2005-01-10 40.40 44.02 42.18 978,400
2005-01-07 40.71 44.31 42.50 1,405,800
2005-01-06 40.99 44.64 42.66 2,674,000
2005-01-05 40.68 43.71 42.19 1,673,100
2005-01-04 40.86 43.83 42.22 902,800
2005-01-03 40.82 43.87 42.33 892,900
2004-12-31 41.65 43.93 42.75 515,300
2004-12-30 41.17 44.18 42.63 486,500
2004-12-29 40.80 43.82 42.31 531,400
2004-12-28 41.05 44.04 42.56 409,400
2004-12-27 40.39 43.43 41.89 442,700
2004-12-23 40.60 43.65 42.15 403,000
2004-12-22 28.40 43.10 42.50 783,200
2004-12-21 41.97 43.57 41.97 1,180,600
2004-12-20 42.00 43.07 42.20 1,009,200
2004-12-17 42.39 43.42 42.45 2,607,700
2004-12-16 39.93 43.06 41.70 1,173,000
2004-12-15 40.23 43.38 41.80 1,105,200
2004-12-14 40.27 43.59 42.08 1,188,000
2004-12-13 27.46 54.66 41.20 845,300
2004-12-10 26.96 54.81 40.61 649,600
2004-12-09 38.68 41.97 40.44 763,400
2004-12-08 26.99 53.26 39.79 1,159,300
2004-12-07 27.45 40.67 40.07 1,040,600
2004-12-06 27.66 54.53 40.74 968,700
2004-12-03 27.39 55.12 41.04 966,300
2004-12-02 27.26 43.37 41.20 971,600
2004-12-01 26.85 54.10 41.01 1,200,300
2004-11-30 29.60 54.07 40.42 878,900
2004-11-29 26.17 54.56 40.40 1,008,600
2004-11-26 39.90 40.44 40.18 228,400
2004-11-24 39.01 41.70 40.20 889,200
2004-11-23 25.67 53.58 39.61 1,827,000
2004-11-22 25.75 52.60 39.44 1,255,300
2004-11-19 25.33 52.91 38.99 1,761,300
2004-11-18 25.17 52.59 38.94 1,253,900
2004-11-17 38.10 52.19 38.70 1,329,200
2004-11-16 32.95 38.72 38.72 1,756,400
2004-11-15 25.51 39.22 39.29 1,369,800
2004-11-12 26.02 53.13 39.20 1,691,900
2004-11-11 37.99 40.88 39.39 815,600
2004-11-10 37.90 53.51 39.15 856,400
2004-11-09 37.99 41.01 39.39 1,103,900
2004-11-08 37.87 40.78 39.24 787,100
2004-11-05 25.61 53.43 39.09 1,135,300
2004-11-04 28.64 38.72 39.02 1,464,900
2004-11-03 24.88 51.99 38.50 1,138,300
2004-11-02 25.20 52.44 37.95 1,344,200
2004-11-01 38.03 38.62 38.28 1,145,000
2004-10-29 34.96 50.51 38.06 1,783,800
2004-10-28 35.20 39.93 37.98 1,891,700
2004-10-27 24.70 49.76 37.10 2,040,000
2004-10-26 23.36 46.31 37.18 3,590,000
2004-10-25 35.44 36.80 34.79 2,399,200
2004-10-22 22.44 45.67 34.55 3,938,700
2004-10-21 22.43 35.48 34.01 2,815,200
2004-10-20 31.57 44.46 34.00 4,479,900
2004-10-19 21.68 44.63 33.15 9,288,100
2004-10-18 35.38 36.59 35.38 3,575,500
2004-10-15 34.53 35.75 34.98 10,882,300
2004-10-14 36.60 48.30 36.47 7,531,300
2004-10-13 26.38 49.54 40.31 1,058,600
2004-10-12 26.61 49.30 40.37 1,106,100
2004-10-11 27.52 54.58 40.50 1,232,800
2004-10-08 27.24 49.64 41.04 965,000
2004-10-07 29.91 55.60 41.73 931,800
2004-10-06 28.24 43.30 42.28 844,500
2004-10-05 27.91 49.78 42.28 1,289,200
2004-10-04 27.98 49.75 42.37 3,004,700
2004-10-01 34.91 49.44 41.10 1,635,000
2004-09-30 35.14 40.06 40.06 1,986,700
2004-09-29 26.17 44.50 38.85 1,727,500
2004-09-28 37.47 40.42 38.94 1,429,600
2004-09-27 36.86 39.75 38.38 1,299,300
2004-09-24 37.68 41.92 39.19 432,600
2004-09-23 37.79 40.76 39.27 771,900
2004-09-22 36.16 42.18 39.25 837,600
2004-09-21 39.16 43.04 39.82 987,900
2004-09-20 38.79 40.83 39.82 808,700
2004-09-17 38.97 41.00 39.96 1,287,200
2004-09-16 39.14 39.95 40.17 1,282,000
2004-09-15 38.79 40.30 39.80 1,435,300
2004-09-14 38.58 40.57 39.59 1,145,900
2004-09-13 38.36 40.35 39.36 985,200
2004-09-10 37.87 39.81 38.85 868,100
2004-09-09 37.75 39.70 38.75 984,600
2004-09-08 37.86 39.87 38.85 694,100
2004-09-07 38.25 40.24 39.25 1,068,700
2004-09-03 38.10 40.02 38.95 1,315,300
2004-09-02 37.47 39.42 38.41 2,271,400
2004-09-01 36.56 38.38 37.52 1,825,000
2004-08-31 37.53 39.51 38.55 1,066,700
2004-08-30 37.88 39.76 38.80 638,500
2004-08-27 38.03 39.98 39.02 659,300
2004-08-26 38.96 39.99 38.98 846,100
2004-08-25 39.16 39.50 39.23 577,000
2004-08-24 39.16 39.43 39.18 1,740,900
2004-08-23 38.74 39.03 39.00 1,038,200
2004-08-20 38.96 39.29 39.28 676,900
2004-08-19 39.39 39.66 39.43 584,100
2004-08-18 39.04 39.58 39.28 1,695,000
2004-08-17 38.63 39.14 38.89 876,800
2004-08-16 38.79 39.12 39.10 1,256,300
2004-08-13 38.03 38.56 38.28 934,900
2004-08-12 37.11 38.51 38.30 1,243,800
2004-08-11 38.32 38.68 38.63 919,300
2004-08-10 38.31 38.85 38.57 923,300
2004-08-09 38.03 38.55 38.28 852,000
2004-08-06 38.13 38.64 38.43 908,600
2004-08-05 38.44 38.96 38.71 1,064,200
2004-08-04 39.57 39.86 39.60 879,100
2004-08-03 39.40 39.66 39.43 1,440,800
2004-08-02 39.60 40.14 39.93 1,196,800
2004-07-30 40.32 40.64 40.59 936,300
2004-07-29 39.76 40.29 40.01 760,600
2004-07-28 39.66 40.17 39.94 2,080,300
2004-07-27 39.05 41.25 39.57 1,081,600
2004-07-26 39.46 39.74 39.45 1,533,800
2004-07-23 38.36 38.88 38.65 1,502,700
2004-07-22 38.77 39.30 39.09 2,242,600
2004-07-21 39.29 39.82 39.58 1,886,100
2004-07-20 40.04 40.56 40.36 3,160,300
2004-07-19 41.64 42.15 41.93 1,143,700
2004-07-16 42.00 42.54 42.28 957,400
2004-07-15 42.39 42.92 42.64 1,196,500
2004-07-14 42.16 42.68 42.48 577,500
2004-07-13 42.30 42.81 42.56 1,428,000
2004-07-12 41.90 42.42 42.18 593,700
2004-07-09 41.67 42.18 41.93 774,100
2004-07-08 41.38 41.90 41.62 1,015,000
2004-07-07 40.94 41.48 41.19 669,100
2004-07-06 41.10 41.61 41.36 1,100,400
2004-07-02 41.62 42.13 41.90 825,300
2004-07-01 41.81 42.34 42.05 924,500
2004-06-30 40.55 43.92 42.28 930,000
2004-06-29 41.90 42.45 42.19 940,400
2004-06-28 40.29 44.08 42.33 901,300
2004-06-25 42.15 44.28 42.70 1,225,100
2004-06-24 41.26 44.28 42.85 1,137,500
2004-06-23 41.12 44.23 42.76 1,354,400
2004-06-22 42.37 42.92 42.62 956,600
2004-06-21 41.02 44.15 42.66 921,400
2004-06-18 42.21 42.75 42.40 1,476,100
2004-06-17 41.31 43.68 42.58 911,500
2004-06-16 40.64 43.18 42.01 1,043,800
2004-06-15 40.55 43.17 41.76 886,200
2004-06-14 40.68 42.94 41.73 1,048,300
2004-06-10 41.67 42.19 41.98 1,549,000
2004-06-09 42.18 42.69 42.42 636,600
2004-06-08 42.59 43.11 42.90 492,000
2004-06-07 42.78 43.31 43.05 739,800
2004-06-04 42.03 42.61 42.27 1,079,700
2004-06-03 41.62 42.16 41.90 1,149,600
2004-06-02 41.54 42.05 41.80 1,143,900
2004-06-01 41.53 42.05 41.80 1,061,000
2004-05-28 40.97 41.49 41.18 1,351,900
2004-05-27 40.21 42.96 41.50 1,041,600
2004-05-26 41.40 41.93 41.69 1,126,800
2004-05-25 41.65 42.00 41.73 747,200
2004-05-24 41.24 41.52 41.24 834,500
2004-05-21 41.19 41.44 41.18 1,726,800
2004-05-20 39.37 40.01 39.66 2,297,600
2004-05-19 40.15 40.66 40.39 942,600
2004-05-18 40.38 40.95 40.62 535,800
2004-05-17 40.45 40.96 40.71 931,400
2004-05-14 41.16 41.69 41.38 946,900
2004-05-13 41.06 41.57 41.40 807,600
2004-05-12 40.96 41.48 41.20 1,429,000
2004-05-11 40.69 42.30 41.62 762,400
2004-05-10 39.97 41.54 40.78 2,051,200
2004-05-07 41.57 42.10 41.83 1,055,000
2004-05-06 42.69 43.20 42.89 970,000
2004-05-05 42.95 43.20 43.21 1,064,200
2004-05-04 43.19 43.73 43.40 1,399,300
2004-05-03 43.59 44.13 43.80 1,269,600
2004-04-30 43.60 44.11 43.84 997,700
2004-04-29 44.67 44.95 44.72 2,231,100
2004-04-28 44.10 44.65 44.40 2,457,700
2004-04-27 43.27 48.56 43.21 1,416,300
2004-04-26 42.39 42.90 42.65 1,153,100
2004-04-23 42.82 43.37 43.10 1,221,400
2004-04-22 43.23 43.76 43.50 1,617,800
2004-04-21 42.25 42.76 42.50 2,304,600
2004-04-20 42.12 42.65 42.36 1,255,600
2004-04-19 43.20 43.90 43.25 1,418,200
2004-04-16 43.07 43.58 43.35 1,957,000
2004-04-15 42.95 43.50 43.28 1,441,900
2004-04-14 43.55 44.06 43.81 1,349,700
2004-04-13 45.11 45.63 45.39 832,300
2004-04-12 45.48 45.99 45.74 909,900
2004-04-08 44.76 45.27 45.00 950,000
2004-04-07 44.64 45.15 44.83 1,008,900
2004-04-06 44.59 45.10 44.85 1,427,800
2004-04-05 44.65 45.17 44.92 1,074,700
2004-04-02 43.40 44.05 44.04 2,113,000
2004-04-01 42.74 43.25 43.06 1,339,900
2004-03-31 42.35 42.88 42.66 1,196,100
2004-03-30 42.71 43.24 42.91 716,000
2004-03-29 42.33 43.68 43.04 823,300
2004-03-26 42.13 42.64 42.34 798,600
2004-03-25 42.04 42.58 42.25 817,600
2004-03-24 41.47 41.98 41.65 999,900
2004-03-23 41.60 42.44 42.20 801,100
2004-03-22 41.67 42.24 41.99 807,900
2004-03-19 42.19 43.28 42.46 792,300
2004-03-18 42.55 42.99 42.81 1,542,700
2004-03-17 43.00 43.52 43.34 976,500
2004-03-16 42.48 43.00 42.72 1,056,900
2004-03-15 42.30 42.81 42.54 1,356,000
2004-03-12 43.91 44.43 44.18 1,005,200
2004-03-11 42.61 43.14 42.89 1,643,000
2004-03-10 43.30 44.19 43.91 776,800
2004-03-09 44.19 44.71 44.44 845,100
2004-03-08 44.75 45.26 45.01 561,500
2004-03-05 44.88 45.39 45.11 724,300
2004-03-04 44.80 45.32 45.02 472,700
2004-03-03 44.95 45.46 45.25 742,800
2004-03-02 44.25 44.80 44.50 1,030,400
2004-03-01 44.37 44.88 44.60 1,126,900
2004-02-27 44.67 45.21 44.96 1,770,600
2004-02-26 43.51 44.02 43.76 719,900
2004-02-25 42.90 44.37 43.56 725,100
2004-02-24 43.57 44.08 43.83 818,400
2004-02-23 43.91 44.42 44.17 829,900
2004-02-20 44.20 44.72 44.48 822,100
2004-02-19 44.05 44.27 44.27 902,600
2004-02-18 44.46 44.98 44.70 1,122,800
2004-02-17 44.56 45.08 44.80 1,176,000
2004-02-13 44.88 45.39 45.14 924,400
2004-02-12 45.08 45.30 45.08 1,313,300
2004-02-11 44.37 44.89 44.67 1,822,400
2004-02-10 44.05 44.58 44.35 925,500
2004-02-09 44.31 44.84 44.58 1,620,300
2004-02-06 44.34 44.85 44.60 1,441,800
2004-02-05 45.07 45.31 45.05 2,812,700
2004-02-04 43.56 43.81 43.46 1,331,700
2004-02-03 43.58 44.09 43.85 798,700
2004-02-02 43.14 43.85 43.59 1,109,200
2004-01-30 43.07 43.58 43.42 839,300
2004-01-29 42.19 42.70 42.45 851,000
2004-01-28 42.17 43.16 42.91 1,132,400
2004-01-27 42.90 43.41 43.24 684,600
2004-01-26 43.10 43.61 43.36 785,400
2004-01-23 42.37 42.88 42.67 982,900
2004-01-22 42.79 43.00 43.02 750,300
2004-01-21 43.25 43.76 43.59 1,256,200
2004-01-20 42.53 43.05 42.79 1,339,200
2004-01-16 43.45 43.97 43.69 893,200
2004-01-15 43.06 43.57 43.31 1,035,700
2004-01-14 43.13 43.66 43.40 981,600
2004-01-13 42.25 43.65 43.06 1,037,600
2004-01-12 42.96 43.25 42.96 1,346,700
2004-01-09 41.85 42.37 42.10 1,203,900
2004-01-08 41.63 42.17 41.93 1,214,800
2004-01-07 40.94 41.45 41.20 1,142,600
2004-01-06 41.14 41.65 41.38 869,000
2004-01-05 41.10 41.68 41.50 915,600
2004-01-02 40.80 41.36 41.15 1,012,200
2003-12-31 40.33 42.22 41.42 875,000
2003-12-30 41.06 41.57 41.29 952,500
2003-12-29 40.91 41.42 41.15 1,272,600
2003-12-26 40.84 41.35 41.09 321,300
2003-12-24 40.83 41.34 41.09 703,600
2003-12-23 40.18 40.71 40.46 1,658,300
2003-12-22 39.86 40.37 40.13 1,483,600
2003-12-19 39.38 39.64 39.64 1,978,800
2003-12-18 38.43 38.95 38.65 1,332,100
2003-12-17 38.19 38.70 38.54 1,182,000
2003-12-16 37.95 38.46 38.28 1,273,400
2003-12-15 37.88 43.43 38.11 859,800
2003-12-12 38.45 38.97 38.77 645,800
2003-12-11 38.24 42.71 38.50 854,000
2003-12-10 37.93 38.45 38.20 1,336,100
2003-12-09 38.54 39.05 38.80 1,740,700
2003-12-08 38.54 41.23 38.98 1,150,800
2003-12-05 38.54 39.05 38.71 1,745,700
2003-12-04 38.13 38.55 38.30 1,474,400
2003-12-03 37.08 38.36 38.00 1,339,700
2003-12-02 38.08 39.15 38.32 3,206,300
2003-12-01 36.25 37.84 37.07 1,537,800
2003-11-28 36.10 36.60 36.45 355,000
2003-11-26 35.94 36.45 36.25 1,081,300
2003-11-25 35.62 36.18 35.84 1,858,600
2003-11-24 34.24 34.75 34.52 1,225,100
2003-11-21 33.75 34.41 34.27 991,100
2003-11-20 34.11 34.41 34.15 1,169,700
2003-11-19 34.21 34.63 34.35 1,006,500
2003-11-18 34.34 34.74 34.47 614,800
2003-11-17 34.68 35.02 34.79 969,000
2003-11-14 34.70 35.17 34.88 1,456,600
2003-11-13 35.13 35.65 35.39 837,600
2003-11-12 35.30 36.15 35.64 1,557,400
2003-11-11 35.00 35.51 35.26 1,495,900
2003-11-10 34.49 35.08 34.85 1,204,800
2003-11-07 34.39 34.57 34.55 1,360,200
2003-11-06 34.72 35.72 35.29 932,600
2003-11-05 34.65 35.69 35.28 1,223,300
2003-11-04 35.90 36.16 36.08 681,260
2003-11-03 36.30 36.82 36.54 1,142,572
2003-10-31 35.75 36.26 36.00 1,579,700
2003-10-30 35.40 35.93 35.68 1,364,700
2003-10-29 35.55 36.34 35.85 3,211,300
2003-10-28 32.96 33.82 33.82 1,735,300
2003-10-27 34.12 34.44 34.24 970,500
2003-10-24 33.84 34.35 34.06 665,700
2003-10-23 33.99 34.75 34.18 1,017,600
2003-10-22 33.36 33.91 33.57 1,486,300
2003-10-21 34.12 34.63 34.43 1,984,200
2003-10-20 34.24 34.68 34.15 1,641,400
2003-10-17 33.75 34.44 33.96 2,970,500
2003-10-16 34.65 35.17 34.92 1,707,000
2003-10-15 35.03 35.36 35.21 1,488,600
2003-10-14 34.50 35.38 34.96 690,800
2003-10-13 34.20 34.71 34.48 767,000
2003-10-10 33.76 34.27 34.02 1,570,100
2003-10-09 34.15 34.68 34.49 1,360,200
2003-10-08 34.44 35.45 34.95 1,499,700
2003-10-07 34.61 35.12 34.83 1,689,200
2003-10-06 34.78 35.30 35.05 911,700
2003-10-03 34.72 35.23 35.00 2,061,500
2003-10-02 34.14 34.65 34.40 1,234,900
2003-10-01 32.60 34.18 33.97 1,345,800
2003-09-30 32.04 34.20 33.08 1,038,600
2003-09-29 33.20 33.72 33.58 1,134,200
2003-09-26 32.39 32.92 32.60 1,029,300
2003-09-25 32.63 33.18 32.82 700,000
2003-09-24 32.67 33.24 32.90 1,396,500
2003-09-23 33.00 33.96 33.71 850,000
2003-09-22 32.99 33.50 33.29 788,600
2003-09-19 33.25 33.84 33.52 2,394,900
2003-09-18 33.00 34.02 33.82 1,578,200
2003-09-17 32.65 33.60 33.45 1,207,300
2003-09-16 33.20 33.59 33.32 2,463,300
2003-09-15 31.97 32.63 32.00 2,945,600
2003-09-12 31.58 32.10 31.85 3,256,300
2003-09-11 32.02 32.53 32.28 1,419,600
2003-09-10 32.07 33.01 32.92 1,250,000
2003-09-09 32.45 33.00 32.77 1,096,900
2003-09-08 33.10 33.60 33.06 1,511,700
2003-09-05 32.16 32.68 32.49 1,211,400
2003-09-04 32.00 32.52 32.20 1,825,700
2003-09-03 32.00 32.55 32.30 2,055,900
2003-09-02 31.70 32.59 32.30 1,799,000
2003-08-29 31.94 32.45 32.20 1,192,500
2003-08-28 31.81 32.17 32.01 1,837,100
2003-08-27 32.39 32.92 32.60 507,500
2003-08-26 32.07 33.12 32.87 906,600
2003-08-25 32.78 33.30 33.05 916,400
2003-08-22 32.90 33.41 33.17 865,900
2003-08-21 33.51 33.87 33.63 1,752,100
2003-08-20 33.35 33.86 33.63 1,515,300
2003-08-19 32.62 33.13 32.82 787,900
2003-08-18 32.78 33.29 33.04 1,042,900
2003-08-15 32.80 33.32 33.13 822,300
2003-08-14 32.79 33.31 33.01 1,130,100
2003-08-13 32.44 32.95 32.75 693,200
2003-08-12 32.90 33.41 33.16 883,800
2003-08-11 32.49 33.01 32.78 1,431,500
2003-08-08 32.42 32.94 32.68 1,032,000
2003-08-07 31.63 32.14 31.88 1,500,000
2003-08-06 32.28 32.79 32.58 1,272,200
2003-08-05 31.86 32.38 32.15 1,415,100
2003-08-04 32.50 32.78 32.44 1,707,100
2003-08-01 31.87 32.38 32.16 1,529,600
2003-07-31 32.85 33.20 32.99 2,506,800
2003-07-30 33.58 33.89 33.57 2,394,000
2003-07-29 32.72 33.23 32.90 3,637,000
2003-07-28 33.10 36.49 32.60 1,609,200
2003-07-25 31.81 32.25 32.08 1,526,900
2003-07-24 31.20 31.72 31.50 2,029,400
2003-07-23 31.40 31.91 31.70 2,832,400
2003-07-22 32.46 32.98 32.74 1,524,900
2003-07-21 32.80 33.31 33.05 1,021,400
2003-07-18 33.09 33.60 33.35 1,334,300
2003-07-17 32.82 33.34 33.15 1,681,300
2003-07-16 33.40 33.92 33.59 1,026,200
2003-07-15 34.35 34.86 34.61 1,013,800
2003-07-14 34.30 34.76 34.47 1,309,500
2003-07-11 33.50 33.78 33.75 2,421,600
2003-07-10 33.63 34.14 33.90 1,834,900
2003-07-09 34.23 35.27 34.74 1,566,700
2003-07-08 34.69 35.20 34.98 1,751,000
2003-07-07 34.59 34.86 34.79 1,834,300
2003-07-03 34.05 34.56 34.30 756,000
2003-07-02 34.21 34.79 34.47 1,461,000
2003-07-01 34.05 34.71 34.49 1,779,000
2003-06-30 34.09 34.60 34.29 2,217,600
2003-06-27 34.56 35.10 34.84 1,454,800
2003-06-26 35.90 36.25 35.95 2,948,500
2003-06-25 35.11 35.62 35.40 1,914,200
2003-06-24 35.65 36.17 35.90 2,103,600
2003-06-23 33.82 34.76 34.46 811,900
2003-06-20 34.47 35.41 34.69 1,611,700
2003-06-19 34.60 34.95 34.91 1,988,900
2003-06-18 35.83 36.36 36.21 1,017,000
2003-06-17 36.05 36.56 36.35 1,168,900
2003-06-16 36.57 37.80 36.76 1,136,400
2003-06-13 35.45 36.00 35.77 807,900
2003-06-12 35.58 36.12 35.93 1,178,900
2003-06-11 35.72 36.00 35.79 976,100
2003-06-10 34.82 35.34 35.09 1,385,400
2003-06-09 34.28 34.80 34.56 1,660,000
2003-06-06 35.32 35.61 35.61 1,818,900
2003-06-05 36.00 36.54 36.29 1,578,800
2003-06-04 34.92 35.43 35.25 2,074,800
2003-06-03 35.38 35.90 35.65 2,226,500
2003-06-02 36.80 37.25 37.00 2,941,200
2003-05-30 35.80 36.50 36.50 5,493,200
2003-05-29 34.52 35.03 34.80 2,163,600
2003-05-28 34.59 35.12 34.90 1,013,600
2003-05-27 34.11 34.63 34.44 1,315,800
2003-05-23 33.23 33.74 33.54 1,148,400
2003-05-22 33.12 33.63 33.43 1,018,400
2003-05-21 32.81 33.62 33.39 1,103,900
2003-05-20 33.30 33.81 33.58 1,118,600
2003-05-19 33.62 34.13 33.84 1,298,200
2003-05-16 34.35 34.86 34.55 1,294,800
2003-05-15 34.19 34.70 34.45 1,822,800
2003-05-14 34.01 34.78 34.34 1,500,200
2003-05-13 33.66 34.94 33.65 1,213,300
2003-05-12 34.01 35.81 34.28 2,228,700
2003-05-09 32.44 34.44 33.17 2,114,900
2003-05-08 31.38 32.95 32.26 2,482,100
2003-05-07 31.88 33.88 32.85 1,672,300
2003-05-06 32.69 34.69 33.72 2,359,600
2003-05-05 33.30 34.08 33.76 1,642,300
2003-05-02 33.50 35.56 34.60 1,879,700
2003-05-01 32.75 34.75 33.53 2,409,400
2003-04-30 31.81 33.80 33.08 3,090,300
2003-04-29 33.50 33.98 33.19 2,522,800
2003-04-28 32.94 34.94 33.50 1,661,600
2003-04-25 32.00 33.94 32.70 1,466,200
2003-04-24 32.81 34.38 33.61 1,609,500
2003-04-23 34.50 34.76 34.57 4,419,400
2003-04-22 33.69 33.94 33.94 3,844,200
2003-04-21 31.06 31.92 31.68 998,400
2003-04-17 31.08 31.98 31.53 1,248,000
2003-04-16 30.43 30.94 30.69 1,292,800
2003-04-15 30.95 31.48 31.20 1,448,000
2003-04-14 30.27 30.79 30.60 2,014,500
2003-04-11 29.54 30.09 29.78 1,502,200
2003-04-10 30.05 30.33 30.05 1,179,300
2003-04-09 30.33 30.88 30.59 1,404,700
2003-04-08 30.57 31.11 30.89 1,661,400
2003-04-07 30.60 31.79 30.91 2,127,800
2003-04-04 31.45 31.98 31.71 1,464,000
2003-04-03 30.26 30.81 30.55 1,189,600
2003-04-02 30.39 30.91 30.59 1,879,500
2003-04-01 28.80 29.15 29.35 1,064,300
2003-03-31 28.75 29.26 28.95 1,079,800
2003-03-28 29.26 29.78 29.50 932,200
2003-03-27 29.14 29.65 29.40 1,496,600
2003-03-26 29.19 29.70 29.48 1,356,100
2003-03-25 29.19 29.72 29.45 1,549,100
2003-03-24 28.92 29.49 29.17 1,988,400
2003-03-21 30.02 30.53 30.34 4,242,300
2003-03-20 27.97 28.98 28.47 1,275,900
2003-03-19 27.97 28.75 28.40 1,170,600
2003-03-18 27.40 28.50 27.69 1,266,100
2003-03-17 27.28 27.79 27.53 1,370,800
2003-03-14 26.35 26.87 26.60 2,181,400
2003-03-13 24.78 25.36 25.10 2,147,400
2003-03-12 23.50 24.05 23.75 2,810,600
2003-03-11 24.23 25.10 24.43 3,298,700
2003-03-10 25.66 26.18 25.93 1,724,700
2003-03-07 26.76 27.29 26.96 1,217,300
2003-03-06 26.67 27.19 26.95 1,088,300
2003-03-05 26.97 27.48 27.20 1,207,600
2003-03-04 26.99 27.55 27.30 1,311,300
2003-03-03 27.43 27.99 27.72 1,855,700
2003-02-28 27.38 27.93 27.71 887,200
2003-02-27 27.31 27.85 27.57 1,563,600
2003-02-26 26.55 27.10 26.83 1,607,900
2003-02-25 27.52 28.07 27.78 1,084,000
2003-02-24 27.47 27.98 27.72 640,100
2003-02-21 28.02 28.58 28.33 918,900
2003-02-20 27.45 28.01 27.79 1,177,000
2003-02-19 27.94 28.52 28.26 946,200
2003-02-18 28.00 28.51 28.24 925,600
2003-02-14 27.23 28.09 27.91 936,600
2003-02-13 27.03 27.54 27.30 1,609,800
2003-02-12 27.44 27.96 27.69 1,791,000
2003-02-11 27.64 28.16 27.90 1,290,700
2003-02-10 28.32 28.83 28.63 2,123,700
2003-02-07 27.31 27.91 27.67 1,270,000
2003-02-06 27.46 28.00 27.70 2,922,000
2003-02-05 2.76 27.80 27.75 1,637,000
2003-02-04 27.25 28.57 28.25 3,285,100
2003-02-03 29.37 30.01 29.75 1,313,800
2003-01-31 29.20 29.72 29.45 925,100
2003-01-30 28.76 29.37 29.06 1,360,500
2003-01-29 29.62 30.33 30.10 1,919,500
2003-01-28 29.59 30.19 29.99 2,353,700
2003-01-27 29.25 30.80 29.27 4,733,700
2003-01-24 27.51 27.95 27.71 2,406,000
2003-01-23 27.96 28.50 28.21 1,250,800
2003-01-22 28.10 28.56 28.08 1,560,600
2003-01-21 28.25 28.80 28.61 1,155,500
2003-01-17 28.75 29.31 29.01 1,441,200
2003-01-16 28.81 29.36 29.04 2,317,900
2003-01-15 29.92 30.51 30.27 1,498,700
2003-01-14 30.26 30.77 30.52 4,004,500
2003-01-13 30.74 31.25 31.00 1,344,200
2003-01-10 31.27 32.01 31.60 1,660,100
2003-01-09 31.54 32.25 31.87 1,415,100
2003-01-08 30.85 31.39 31.17 1,420,000
2003-01-07 31.46 32.16 31.78 2,156,100
2003-01-06 31.50 32.17 31.97 1,751,600
2003-01-03 30.35 30.88 30.69 770,900
2003-01-02 30.25 30.76 30.51 1,332,200
2002-12-31 29.08 29.67 29.34 881,400
2002-12-30 29.05 29.66 29.26 944,400
2002-12-27 28.70 29.22 28.95 723,200
2002-12-26 29.18 29.75 29.51 1,237,500
2002-12-24 28.79 29.90 29.22 894,700
2002-12-23 29.04 29.55 29.31 2,290,300
2002-12-20 29.79 30.30 30.00 1,993,800
2002-12-19 29.46 30.68 29.80 2,546,900
2002-12-18 30.66 31.17 30.97 849,200
2002-12-17 31.10 31.60 31.37 862,800
2002-12-16 31.31 32.55 31.84 704,600
2002-12-13 31.13 31.67 31.33 749,300
2002-12-12 32.05 32.46 32.16 1,013,900
2002-12-11 32.17 32.66 32.32 1,085,900
2002-12-10 31.78 32.20 32.05 1,137,100
2002-12-09 31.05 31.57 31.28 1,234,800
2002-12-06 31.41 32.42 32.17 1,241,100
2002-12-05 32.68 33.19 32.87 822,900
2002-12-04 33.15 33.57 33.27 926,800
2002-12-03 33.35 34.03 33.69 1,009,400
2002-12-02 32.61 33.70 33.40 1,368,800
2002-11-29 33.76 34.28 34.10 564,200
2002-11-27 33.15 33.66 33.41 630,900
2002-11-26 32.12 33.05 32.71 1,071,400
2002-11-25 32.50 33.04 32.65 1,402,400
2002-11-22 33.76 34.27 34.01 1,812,300
2002-11-21 32.49 33.01 32.75 2,646,300
2002-11-20 32.69 33.20 33.00 1,870,600
2002-11-19 31.92 32.47 32.23 1,228,800
2002-11-18 31.52 32.07 31.81 1,427,700
2002-11-15 31.10 31.69 31.46 1,012,700
2002-11-14 30.94 31.49 31.25 1,765,900
2002-11-13 30.50 31.01 30.71 902,900
2002-11-12 30.51 31.04 30.83 1,726,900
2002-11-11 30.63 31.14 30.90 1,022,600
2002-11-08 30.38 30.94 30.73 1,311,500
2002-11-07 30.65 31.50 31.14 1,561,700
2002-11-06 31.56 32.10 31.84 3,073,500
2002-11-05 31.00 31.56 31.31 885,600
2002-11-04 31.55 32.06 31.80 1,666,700
2002-11-01 30.50 30.99 30.88 2,419,200
2002-10-31 30.00 31.12 30.75 4,377,000
2002-10-30 31.90 32.55 32.34 3,228,400
2002-10-29 32.79 33.53 33.40 1,495,800
2002-10-28 33.61 34.21 33.99 1,331,400
2002-10-25 33.79 34.38 34.11 1,692,400
2002-10-24 33.10 33.63 33.38 2,273,700
2002-10-23 33.88 34.43 34.26 1,861,300
2002-10-22 35.11 35.66 35.46 1,907,200
2002-10-21 35.94 36.45 36.40 1,910,200
2002-10-18 34.51 35.05 34.75 2,596,200
2002-10-17 34.44 34.95 34.70 3,334,200
2002-10-16 32.63 33.15 32.95 2,430,000
2002-10-15 33.04 33.55 33.25 3,354,800
2002-10-14 30.24 30.75 30.49 1,980,500
2002-10-11 30.69 33.70 32.41 2,321,000
2002-10-10 30.24 30.76 30.50 2,933,300
2002-10-09 27.84 28.40 28.15 1,793,200
2002-10-08 29.75 29.85 29.68 2,327,400
2002-10-07 26.90 27.37 27.43 2,100,000
2002-10-04 28.52 29.14 28.83 1,892,800
2002-10-03 28.50 29.01 28.76 1,942,000
2002-10-02 28.07 28.61 28.35 2,785,800
2002-10-01 30.34 30.85 30.60 2,272,300
2002-09-30 29.35 29.88 29.61 1,787,500
2002-09-27 29.60 30.14 29.95 1,194,600
2002-09-26 30.80 31.33 31.20 1,800,900
2002-09-25 29.48 29.99 29.73 1,715,200
2002-09-24 29.67 30.22 29.94 2,024,200
2002-09-23 30.64 31.23 30.99 2,147,000
2002-09-20 31.69 32.20 32.01 2,655,500
2002-09-19 31.34 31.86 31.60 1,351,100
2002-09-18 32.39 32.92 32.62 2,111,100
2002-09-17 32.29 32.85 32.65 1,050,400
2002-09-16 33.02 33.55 33.37 943,200
2002-09-13 33.22 33.78 33.52 2,162,600
2002-09-12 32.38 32.97 32.86 1,718,400
2002-09-11 31.20 31.71 31.42 572,100
2002-09-10 31.10 31.63 31.36 1,205,800
2002-09-09 31.42 31.95 31.69 775,400
2002-09-06 30.84 31.36 31.09 835,900
2002-09-05 30.43 30.95 30.77 707,800
2002-09-04 30.26 30.84 30.64 1,187,400
2002-09-03 30.28 30.79 30.53 1,142,200
2002-08-30 31.50 32.01 31.81 1,327,100
2002-08-29 31.36 32.03 31.71 1,952,700
2002-08-28 32.13 32.70 32.35 951,500
2002-08-27 32.32 32.83 32.66 1,368,200
2002-08-26 33.56 34.07 33.84 843,000
2002-08-23 32.94 33.50 33.14 855,000
2002-08-22 33.74 34.26 34.00 949,800
2002-08-21 32.48 33.00 32.69 1,853,100
2002-08-20 32.71 33.22 32.95 803,900
2002-08-19 33.06 33.57 33.30 1,006,900
2002-08-16 32.57 33.08 32.85 903,500
2002-08-15 32.87 33.40 33.15 1,097,700
2002-08-14 32.34 32.85 32.58 1,128,500
2002-08-13 31.50 32.01 31.76 1,444,400
2002-08-12 31.98 32.50 32.29 890,400
2002-08-09 31.45 32.00 31.74 1,216,400
2002-08-08 31.49 32.01 31.82 2,747,600
2002-08-07 29.24 29.75 29.47 1,412,600
2002-08-06 30.01 30.55 30.29 1,746,100
2002-08-05 28.79 29.30 29.05 1,659,100
2002-08-02 30.83 31.34 31.10 1,987,500
2002-08-01 31.43 31.96 31.78 1,790,800
2002-07-31 31.38 31.94 31.67 3,417,400
2002-07-30 29.98 30.55 30.30 3,928,000
2002-07-29 28.75 29.28 29.04 2,729,300
2002-07-26 26.36 27.05 26.79 2,372,900
2002-07-25 24.32 24.87 24.60 2,060,800
2002-07-24 23.98 24.49 24.25 3,371,400
2002-07-23 23.17 23.69 23.32 1,588,000
2002-07-22 24.45 25.00 24.75 2,642,200
2002-07-19 24.96 25.77 25.80 3,670,800
2002-07-18 25.15 25.67 25.40 5,336,800
2002-07-17 27.78 28.31 28.02 2,549,800
2002-07-16 28.38 28.95 28.64 2,147,600
2002-07-15 28.95 29.48 29.20 1,846,000
2002-07-12 29.14 29.66 29.50 1,306,500
2002-07-11 28.95 29.55 29.28 2,840,100
2002-07-10 27.50 28.05 27.80 1,949,000
2002-07-09 29.56 30.07 29.75 2,314,800
2002-07-08 29.80 30.37 30.05 1,204,700
2002-07-05 30.61 30.63 30.62 601,700
2002-07-03 29.31 29.85 29.64 2,987,100
2002-07-02 28.95 29.49 29.15 1,924,800
2002-07-01 30.05 30.56 30.25 2,163,500
2002-06-28 30.91 31.55 31.60 2,090,500
2002-06-27 29.71 30.23 30.00 4,017,800
2002-06-26 0.01 31.49 31.40 1,806,500
2002-06-25 32.25 32.78 32.50 980,500
2002-06-24 32.63 33.15 32.90 1,630,600
2002-06-21 32.88 33.48 33.30 1,753,800
2002-06-20 32.86 33.37 33.19 1,070,600
2002-06-19 32.89 33.42 33.09 1,911,400
2002-06-18 33.62 34.13 33.86 1,504,500
2002-06-17 33.22 33.82 33.57 1,482,400
2002-06-14 32.17 32.73 32.48 1,704,300
2002-06-13 31.76 32.28 32.15 2,176,400
2002-06-12 32.01 32.56 32.26 1,963,000
2002-06-11 31.62 32.16 31.88 2,462,300
2002-06-10 32.43 32.96 32.60 2,157,700
2002-06-07 31.91 32.44 32.20 4,195,600
2002-06-06 32.60 33.27 32.85 1,501,500
2002-06-05 33.54 34.05 33.79 2,271,200
2002-06-04 32.73 33.25 32.95 4,094,800
2002-06-03 33.59 34.19 33.93 1,601,800
2002-05-31 34.26 34.85 34.61 2,015,400
2002-05-30 33.93 34.41 34.13 2,347,100
2002-05-29 34.91 35.00 35.15 2,799,800
2002-05-28 34.48 34.99 34.73 1,517,300
2002-05-24 35.05 35.66 35.25 4,537,300
2002-05-23 34.00 34.71 34.39 4,407,900
2002-05-22 32.70 33.02 32.70 2,848,700
2002-05-21 33.37 33.95 33.70 7,643,000
2002-05-20 32.53 33.05 32.80 2,526,100
2002-05-17 33.12 33.63 33.36 4,221,100
2002-05-16 32.99 33.56 33.39 4,016,800
2002-05-15 34.14 34.39 34.14 3,162,900
2002-05-14 34.18 34.75 34.50 3,123,900
2002-05-13 34.59 35.15 34.95 3,140,800
2002-05-10 33.92 34.49 34.20 5,846,000
2002-05-09 34.97 35.50 35.16 2,637,900
2002-05-08 35.19 35.70 35.50 2,759,000
2002-05-07 35.36 35.92 35.65 4,040,800
2002-05-06 35.77 36.36 36.01 3,206,700
2002-05-03 36.64 37.15 36.99 7,588,600
2002-05-02 36.05 36.64 36.39 13,889,400
2002-05-01 39.44 39.69 39.69 10,647,100
2002-04-30 43.16 43.71 43.52 1,746,500
2002-04-29 41.38 41.89 41.65 1,158,600
2002-04-26 42.23 42.75 42.40 1,020,000
2002-04-25 41.99 42.26 42.25 1,453,800
2002-04-24 42.85 43.35 43.13 1,750,400
2002-04-23 42.93 43.45 43.15 1,599,100
2002-04-22 43.52 44.12 43.82 1,108,400
2002-04-19 43.45 43.97 43.81 688,800
2002-04-18 43.11 43.73 43.39 1,788,800
2002-04-17 43.05 43.75 43.40 1,581,700
2002-04-16 42.86 43.25 43.00 1,628,600
2002-04-15 42.90 43.45 43.14 1,694,000
2002-04-12 44.14 44.73 44.40 1,115,900
2002-04-11 44.16 44.69 44.43 948,300
2002-04-10 44.57 45.09 44.82 1,518,300
2002-04-09 43.95 44.46 44.20 1,375,800
2002-04-08 43.42 44.03 43.71 858,000
2002-04-05 42.88 43.39 43.13 1,034,800
2002-04-04 42.68 43.25 43.00 1,252,200
2002-04-03 42.01 42.54 42.30 1,120,800
2002-04-02 42.01 42.56 42.26 1,266,000
2002-04-01 41.50 42.05 41.79 1,017,100
2002-03-28 41.42 41.93 41.70 1,098,500
2002-03-27 40.66 41.27 40.92 1,992,300
2002-03-26 40.00 40.51 40.29 1,551,400
2002-03-25 40.22 40.74 40.46 1,457,500
2002-03-22 42.02 42.55 42.29 1,604,700
2002-03-21 41.65 42.16 41.91 3,209,400
2002-03-20 39.99 40.50 40.25 2,795,200
2002-03-19 40.80 41.39 41.20 2,269,100
2002-03-18 41.73 42.37 42.15 1,729,900
2002-03-15 43.24 43.75 43.50 1,526,200
2002-03-14 43.23 43.74 43.50 1,931,400
2002-03-13 41.82 42.38 42.07 1,116,300
2002-03-12 41.89 42.40 42.10 1,494,400
2002-03-11 41.88 42.45 42.30 1,156,800
2002-03-08 41.83 42.35 42.18 2,259,900
2002-03-07 42.84 43.36 43.11 2,338,000
2002-03-06 43.51 43.99 44.39 1,339,000
2002-03-05 43.64 44.20 43.90 1,450,600
2002-03-04 42.90 43.42 43.16 2,180,900
2002-03-01 42.74 43.25 43.00 2,486,100
2002-02-28 43.50 44.06 43.90 1,257,300
2002-02-27 43.97 44.50 44.25 1,388,500
2002-02-26 42.97 43.48 43.36 1,095,700
2002-02-25 42.25 42.90 42.52 1,164,100
2002-02-22 41.47 41.99 41.96 1,166,300
2002-02-21 41.62 42.18 41.82 956,000
2002-02-20 42.24 42.75 42.50 1,366,700
2002-02-19 41.72 42.30 41.98 1,635,300
2002-02-15 42.44 42.98 43.20 2,992,500
2002-02-14 43.59 44.15 43.99 4,781,800
2002-02-13 43.69 44.21 44.00 5,979,700
2002-02-12 39.93 40.44 40.16 2,560,500
2002-02-11 39.24 39.80 39.45 1,183,000
2002-02-08 38.51 39.04 38.75 2,015,800
2002-02-07 38.67 39.22 38.96 2,657,100
2002-02-06 38.06 38.60 38.30 2,066,900
2002-02-05 38.25 38.76 38.51 1,719,300
2002-02-04 38.37 38.88 38.63 1,917,300
2002-02-01 38.80 39.32 39.06 3,889,200
2002-01-31 38.49 39.00 38.85 2,265,900
2002-01-30 37.78 38.37 38.23 8,708,000
2002-01-29 38.12 38.40 38.45 33,059,000
2002-01-28 37.75 38.35 38.15 3,490,100
2002-01-25 37.65 38.24 37.90 5,998,500
2002-01-24 36.64 37.16 36.95 6,324,800
2002-01-23 35.64 39.21 35.20 1,629,500
2002-01-22 35.34 35.90 35.57 1,416,400
2002-01-18 35.57 36.11 35.87 2,344,400
2002-01-17 35.22 35.76 35.30 2,704,100
2002-01-16 36.39 37.00 36.65 1,249,000
2002-01-15 36.87 37.44 37.16 1,478,900
2002-01-14 36.06 36.60 36.25 2,315,000
2002-01-11 37.55 38.12 38.00 1,069,800
2002-01-10 37.70 38.25 37.98 988,900
2002-01-09 38.02 38.56 38.45 1,734,200
2002-01-08 37.50 38.03 37.72 2,703,000
2002-01-07 37.82 38.36 38.10 972,900
2002-01-04 38.22 38.75 38.50 1,377,100
2002-01-03 38.76 39.27 39.01 1,665,300
2002-01-02 39.21 39.75 39.47 1,206,600
2001-12-31 39.95 40.47 40.15 649,100
2001-12-28 39.97 40.48 40.27 1,264,000
2001-12-27 39.70 40.21 39.96 1,309,400
2001-12-26 39.56 40.25 39.95 700,000
2001-12-24 38.57 39.08 38.83 258,200
2001-12-21 38.54 39.20 38.81 1,108,400
2001-12-20 38.20 38.75 38.45 1,350,500
2001-12-19 38.26 38.77 38.65 770,100
2001-12-18 38.05 38.56 38.30 1,264,800
2001-12-17 37.65 38.20 37.90 2,434,300
2001-12-14 37.25 37.79 37.50 2,055,100
2001-12-13 36.86 37.37 37.12 1,415,600
2001-12-12 37.40 37.65 37.50 1,603,400
2001-12-11 37.69 37.98 37.80 1,506,800
2001-12-10 38.02 38.30 38.20 1,174,800
2001-12-07 38.66 38.97 39.00 1,235,000
2001-12-06 38.81 39.08 38.98 2,122,700
2001-12-05 38.75 39.10 39.00 2,095,200
2001-12-04 39.24 39.47 39.34 1,476,500
2001-12-03 38.34 38.55 38.45 664,900
2001-11-30 37.98 38.23 38.10 889,700
2001-11-29 38.67 38.88 38.78 987,200
2001-11-28 37.50 37.87 37.60 388,400
2001-11-27 38.48 38.70 38.59 631,700
2001-11-26 38.03 38.29 38.15 841,800
2001-11-23 38.13 38.35 38.23 252,200
2001-11-21 38.70 39.05 38.90 1,146,300
2001-11-20 38.14 38.45 38.24 2,309,900
2001-11-19 38.40 38.61 38.40 1,933,000
2001-11-16 37.08 37.35 37.25 1,764,600
2001-11-15 36.26 36.54 36.40 1,353,400
2001-11-14 36.30 36.54 36.40 1,068,700
2001-11-13 36.50 36.90 36.80 1,465,800
2001-11-12 36.71 37.00 36.90 2,132,400
2001-11-09 36.70 36.91 36.81 2,632,300
2001-11-08 38.23 38.60 38.35 1,990,900
2001-11-07 39.80 40.02 39.91 1,562,100
2001-11-06 39.86 40.07 39.96 3,355,900
2001-11-05 39.89 40.11 40.01 3,259,200
2001-11-02 38.17 38.44 38.33 2,566,400
2001-11-01 37.20 37.58 37.47 2,798,800
2001-10-31 35.15 35.36 35.25 2,746,700
2001-10-30 36.65 36.91 36.81 2,774,700
2001-10-29 36.50 36.72 36.60 1,759,300
2001-10-26 36.65 36.86 36.75 7,089,800
2001-10-25 35.29 35.51 35.40 3,625,200
2001-10-24 37.12 37.39 37.27 1,053,600
2001-10-23 36.64 36.85 36.74 1,800,900
2001-10-22 37.00 37.31 37.11 1,593,500
2001-10-19 36.40 36.68 36.50 1,902,600
2001-10-18 36.76 36.97 36.86 3,402,500
2001-10-17 38.03 38.30 38.19 2,708,800
2001-10-16 38.49 38.76 38.60 2,451,700
2001-10-15 36.92 37.24 37.08 1,416,700
2001-10-12 36.82 37.15 37.04 1,289,300
2001-10-11 36.47 36.76 36.65 3,228,800
2001-10-10 35.73 36.10 36.00 4,273,200
2001-10-09 35.91 36.20 36.10 3,418,600
2001-10-08 33.09 33.31 33.21 1,862,400
2001-10-05 33.20 33.48 33.31 2,481,500
2001-10-04 34.00 34.30 34.11 2,994,300
2001-10-03 34.10 34.50 34.31 9,972,200
2001-10-02 28.78 29.01 28.90 5,083,800
2001-10-01 28.90 29.18 29.00 3,623,500
2001-09-28 28.75 29.01 28.87 5,739,700
2001-09-27 27.50 27.65 27.54 3,945,400
2001-09-26 25.07 25.31 25.19 2,642,400
2001-09-25 24.76 25.12 25.00 4,198,400
2001-09-24 23.65 23.90 23.76 3,694,400
2001-09-21 20.40 20.80 20.50 6,100,000
2001-09-20 20.85 21.10 20.95 9,609,300
2001-09-19 23.90 24.45 24.00 13,906,600
2001-09-18 25.75 26.10 25.99 7,285,300
2001-09-17 28.40 28.70 28.51 9,099,200
2001-09-10 32.87 33.10 33.00 1,145,900
2001-09-07 32.95 33.18 33.06 1,308,200
2001-09-06 33.57 33.90 33.78 1,269,500
2001-09-05 33.86 34.08 33.96 886,500
2001-09-04 33.21 33.48 33.31 776,000
2001-08-31 33.06 33.40 33.17 920,000
2001-08-30 32.60 33.05 32.90 1,490,100
2001-08-29 33.16 33.48 33.27 784,800
2001-08-28 33.32 33.59 33.48 1,287,800
2001-08-27 33.60 33.94 33.75 1,236,100
2001-08-24 34.15 34.43 34.32 1,258,900
2001-08-23 34.60 34.88 34.74 867,700
2001-08-22 34.16 34.47 34.30 1,056,000
2001-08-21 34.85 35.11 35.00 1,431,800
2001-08-20 35.17 35.40 35.30 1,142,500
2001-08-17 35.70 36.00 35.89 716,500
2001-08-16 36.50 36.73 36.61 764,000
2001-08-15 36.40 36.71 36.53 886,100
2001-08-14 36.43 36.69 36.59 1,096,500
2001-08-13 36.03 36.25 36.15 1,253,500
2001-08-10 35.40 35.61 35.51 314,100
2001-08-09 35.40 35.70 35.50 547,200
2001-08-08 35.30 35.61 35.50 1,100,200
2001-08-07 35.83 36.12 36.00 1,368,900
2001-08-06 34.65 34.97 34.86 497,600
2001-08-03 34.65 34.98 34.85 1,068,200
2001-08-02 33.75 34.05 33.87 806,700
2001-08-01 34.46 34.79 34.60 1,171,800
2001-07-31 34.80 35.06 34.91 2,104,900
2001-07-30 33.45 33.75 33.65 1,016,800
2001-07-27 33.05 33.36 33.16 1,234,100
2001-07-26 33.22 33.43 33.32 1,187,700
2001-07-25 32.96 33.25 33.11 1,528,600
2001-07-24 33.20 33.53 33.40 3,187,100
2001-07-23 33.47 33.70 33.60 1,867,400
2001-07-20 33.60 33.94 33.76 1,710,300
2001-07-19 33.65 33.97 33.82 3,072,500
2001-07-18 34.69 34.98 34.85 1,282,900
2001-07-17 35.40 35.61 35.50 778,900
2001-07-16 35.70 36.09 35.97 362,800
2001-07-13 35.80 35.95 35.84 1,084,900
2001-07-12 35.50 35.90 35.70 1,013,200
2001-07-11 35.54 35.78 35.67 1,033,300
2001-07-10 36.05 36.29 36.16 1,641,800
2001-07-09 36.92 37.13 37.03 469,500
2001-07-06 37.68 37.90 37.80 577,100
2001-07-05 37.55 37.88 37.70 845,900
2001-07-03 38.44 38.78 38.67 136,900
2001-07-02 38.61 38.82 38.71 464,900
2001-06-29 38.82 39.34 39.09 1,289,200
2001-06-28 39.50 39.79 39.68 1,645,300
2001-06-27 38.24 38.55 38.40 1,047,800
2001-06-26 37.41 37.67 37.56 695,200
2001-06-25 36.65 36.86 36.75 471,400
2001-06-22 37.39 37.60 37.49 469,700
2001-06-21 36.75 37.04 36.90 1,476,800
2001-06-20 36.74 36.95 36.85 2,196,600
2001-06-19 36.25 36.47 36.35 1,462,100
2001-06-18 37.50 37.74 37.64 931,700
2001-06-15 38.39 38.65 38.55 770,400
2001-06-14 38.86 39.24 39.14 860,100
2001-06-13 38.93 39.25 39.13 749,300
2001-06-12 38.86 39.20 39.05 541,500
2001-06-11 39.01 39.23 39.13 846,600
2001-06-08 39.46 39.84 39.66 373,300
2001-06-07 39.53 40.00 39.89 937,900
2001-06-06 39.11 39.38 39.25 1,044,700
2001-06-05 39.04 39.33 39.23 1,318,700
2001-06-04 38.52 38.89 38.75 542,800
2001-06-01 37.90 38.25 38.10 494,300
2001-05-31 38.55 38.86 38.75 631,100
2001-05-30 38.60 38.87 38.76 1,155,300
2001-05-29 38.35 42.19 38.35 1,236,500
2001-05-25 37.24 37.57 37.34 573,800
2001-05-24 37.86 38.13 37.97 897,100
2001-05-23 37.10 37.48 37.35 1,797,200
2001-05-22 36.93 37.15 37.03 1,146,500
2001-05-21 37.60 38.10 37.85 1,732,300
2001-05-18 37.10 37.50 37.30 1,123,600
2001-05-17 36.62 36.95 36.73 1,508,400
2001-05-16 36.60 36.95 36.75 1,311,900
2001-05-15 36.32 36.69 36.60 878,300
2001-05-14 35.85 36.21 35.95 850,700
2001-05-11 35.15 35.45 35.25 838,200
2001-05-10 34.50 35.00 34.75 842,600
2001-05-09 35.15 35.44 35.26 1,279,400
2001-05-08 35.00 35.38 35.25 1,944,700
2001-05-07 34.16 34.41 34.31 1,931,000
2001-05-04 34.78 35.00 34.89 1,494,800
2001-05-03 34.86 35.09 34.99 1,517,200
2001-05-02 35.67 35.89 35.79 2,536,500
2001-05-01 36.00 36.28 36.17 2,135,000
2001-04-30 35.52 35.80 35.70 1,849,500
2001-04-27 35.10 35.40 35.21 1,031,800
2001-04-26 34.36 34.79 34.80 1,393,400
2001-04-25 33.63 33.72 33.70 2,392,300
2001-04-24 33.86 33.96 33.90 2,476,900
2001-04-23 35.63 35.91 35.90 1,185,200
2001-04-20 35.19 35.31 35.25 1,573,200
2001-04-19 36.47 36.52 36.51 2,605,800
2001-04-18 35.21 35.61 35.60 4,182,700
2001-04-17 33.09 33.34 33.15 1,047,500
2001-04-16 31.70 31.83 31.72 792,100
2001-04-12 31.99 32.11 32.03 902,900
2001-04-11 32.14 32.17 32.16 1,242,600
2001-04-10 32.79 32.91 32.89 2,704,300
2001-04-09 31.77 31.81 31.80 1,470,700
2001-04-06 31.92 32.01 31.97 2,036,800
2001-04-05 33.74 33.91 33.90 1,486,900
2001-04-04 33.47 33.51 33.50 1,158,400
2001-04-03 34.08 34.28 34.20 952,800
2001-04-02 35.76 36.00 35.87 1,247,100
2001-03-30 36.55 36.86 36.76 995,600
2001-03-29 34.25 34.65 34.49 1,694,900
2001-03-28 33.92 34.34 34.10 1,102,800
2001-03-27 33.66 34.06 33.90 1,377,400
2001-03-26 33.90 34.35 34.15 1,354,300
2001-03-23 33.06 33.45 33.30 1,449,500
2001-03-22 32.84 33.27 33.10 1,673,500
2001-03-21 33.80 34.27 34.10 1,923,600
2001-03-20 34.35 34.90 34.61 1,473,500
2001-03-19 35.09 35.65 35.25 2,789,500
2001-03-16 37.36 37.80 37.51 859,200
2001-03-15 37.85 38.20 38.00 1,316,200
2001-03-14 36.73 37.04 36.88 994,900
2001-03-13 37.44 37.81 37.65 830,300
2001-03-12 37.26 37.70 37.54 1,136,300
2001-03-09 37.77 38.15 37.96 1,118,700
2001-03-08 37.55 37.88 37.71 474,000
2001-03-07 36.82 37.25 37.10 540,200
2001-03-06 36.45 36.85 36.65 1,154,000
2001-03-05 36.73 37.15 36.96 651,000
2001-03-02 37.35 37.77 37.60 1,235,400
2001-03-01 36.81 37.12 36.97 707,800
2001-02-28 36.27 36.76 36.60 864,300
2001-02-27 37.34 37.74 37.59 969,500
2001-02-26 36.75 37.25 37.00 1,073,400
2001-02-23 36.42 36.77 36.60 1,056,800
2001-02-22 36.28 36.39 36.30 1,093,900
2001-02-21 35.15 35.64 35.35 833,000
2001-02-20 36.34 36.65 36.50 3,395,000
2001-02-16 37.45 37.90 37.75 1,092,900
2001-02-15 37.65 38.16 37.90 1,238,100
2001-02-14 38.99 39.40 39.20 1,803,300
2001-02-13 38.05 38.68 38.38 883,900
2001-02-12 37.85 38.37 38.10 637,000
2001-02-09 37.26 37.87 37.71 1,033,300
2001-02-08 37.30 41.03 37.53 1,678,200
2001-02-07 38.54 38.85 38.70 442,400
2001-02-06 37.72 38.05 37.88 446,900
2001-02-05 38.62 38.95 38.78 666,400
2001-02-02 37.76 38.15 37.95 2,652,100
2001-02-01 34.49 38.26 36.42 1,912,800
2001-01-31 36.84 37.15 37.00 865,500
2001-01-30 37.51 37.95 37.69 1,671,100
2001-01-29 38.36 38.74 38.59 525,200
2001-01-26 38.25 38.69 38.44 784,100
2001-01-25 34.94 38.88 38.94 856,500
2001-01-24 38.31 38.81 38.56 1,119,100
2001-01-23 38.31 38.81 38.50 1,612,300
2001-01-22 37.13 37.56 37.38 958,200
2001-01-19 35.31 35.81 35.56 976,000
2001-01-18 36.19 36.81 36.50 2,922,200
2001-01-17 34.88 35.38 35.13 2,158,700
2001-01-16 36.06 36.63 36.38 2,162,600
2001-01-12 34.19 36.56 34.81 2,987,400
2001-01-11 35.75 36.25 36.00 2,176,200
2001-01-10 35.94 36.69 36.38 1,467,900
2001-01-09 36.25 36.69 36.50 2,219,900
2001-01-08 37.94 38.44 38.19 1,717,300
2001-01-05 37.69 38.13 37.94 2,589,100
2001-01-04 36.94 37.56 37.25 4,562,300
2001-01-03 39.06 39.69 39.38 2,158,100
2001-01-02 40.81 41.50 41.25 1,676,500
2000-12-29 42.19 42.69 42.44 1,104,700
2000-12-28 40.56 44.94 42.81 1,214,400
2000-12-27 42.44 43.00 42.63 1,002,800
2000-12-26 41.56 42.19 41.94 1,441,800
2000-12-22 40.25 40.69 40.44 918,700
2000-12-21 40.19 40.81 40.50 2,981,500
2000-12-20 36.69 37.19 37.00 1,385,900
2000-12-19 37.38 37.94 37.63 1,825,600
2000-12-18 39.25 39.69 39.50 2,101,700
2000-12-15 37.81 38.44 38.06 3,236,700
2000-12-14 38.75 39.31 39.00 2,209,100
2000-12-13 39.81 40.25 40.00 3,687,100
2000-12-12 41.69 42.19 42.00 930,700
2000-12-11 42.75 43.25 43.06 1,003,800
2000-12-08 43.19 43.81 43.56 1,450,300
2000-12-07 41.25 41.69 41.50 992,000
2000-12-06 40.81 41.31 41.06 1,003,100
2000-12-05 40.75 41.25 41.00 1,694,900
2000-12-04 39.25 39.88 39.63 1,131,400
2000-12-01 38.94 39.50 39.25 894,000
2000-11-30 39.25 39.69 39.50 1,470,500
2000-11-29 39.56 40.25 39.81 540,300
2000-11-28 38.50 39.00 38.75 467,900
2000-11-27 38.06 38.56 38.25 697,800
2000-11-24 38.38 39.06 38.81 258,600
2000-11-22 38.06 38.56 38.38 539,800
2000-11-21 38.75 39.19 39.00 929,200
2000-11-20 38.81 39.44 39.13 946,900
2000-11-17 39.75 40.25 40.00 633,500
2000-11-16 39.56 40.06 39.81 1,346,200
2000-11-15 39.81 40.25 40.06 652,600
2000-11-14 39.63 40.19 39.94 977,100
2000-11-13 38.94 39.44 39.25 561,800
2000-11-10 39.88 40.50 40.13 800,200
2000-11-09 38.56 39.19 38.81 481,400
2000-11-08 38.94 39.38 39.19 536,800
2000-11-07 38.75 39.25 39.00 1,076,500
2000-11-06 38.06 38.50 38.31 1,062,200
2000-11-03 38.81 39.31 39.06 787,300
2000-11-02 40.19 40.69 40.44 1,852,800
2000-11-01 39.50 40.06 39.81 2,896,100
2000-10-31 37.19 41.19 39.25 767,400
2000-10-30 40.31 40.88 40.63 1,330,100
2000-10-27 39.00 39.56 39.25 907,900
2000-10-26 38.06 38.50 38.31 796,200
2000-10-25 38.50 39.19 38.75 1,914,900
2000-10-24 38.13 38.50 38.31 1,110,500
2000-10-23 38.38 38.75 38.50 955,500
2000-10-20 37.75 38.13 37.94 974,200
2000-10-19 37.63 38.00 37.81 1,625,300
2000-10-18 35.88 36.25 36.06 1,214,400
2000-10-17 34.44 34.88 34.69 833,800
2000-10-16 34.56 34.94 34.81 914,000
2000-10-13 34.19 34.50 34.38 1,132,000
2000-10-12 33.38 33.81 33.56 2,050,800
2000-10-11 35.00 35.56 35.38 2,070,900
2000-10-10 34.19 34.63 34.44 1,679,800
2000-10-09 35.13 35.63 35.44 657,400
2000-10-06 35.44 35.75 35.63 1,103,800
2000-10-05 36.75 37.13 37.00 1,636,800
2000-10-04 37.25 37.56 37.44 680,900
2000-10-03 37.25 37.69 37.50 822,300
2000-10-02 38.81 39.13 39.00 944,900
2000-09-29 38.88 39.56 39.25 1,130,100
2000-09-28 39.56 39.94 39.75 904,600
2000-09-27 39.19 39.75 39.44 1,236,300
2000-09-26 38.50 38.88 38.69 908,300
2000-09-25 36.94 37.44 37.38 1,058,800
2000-09-22 38.50 39.06 38.75 766,300
2000-09-21 37.88 38.50 38.25 1,514,400
2000-09-20 36.38 36.69 36.50 788,900
2000-09-19 36.63 37.13 37.00 862,000
2000-09-18 35.88 36.38 36.25 1,636,600
2000-09-15 35.88 36.19 36.06 913,200
2000-09-14 35.63 36.13 35.81 1,004,700
2000-09-13 35.63 36.00 35.81 1,123,600
2000-09-12 35.25 35.56 35.38 753,200
2000-09-11 34.75 35.25 35.00 734,500
2000-09-08 34.56 35.06 34.94 1,230,000
2000-09-07 33.44 33.94 33.63 3,163,000
2000-09-06 33.25 33.56 33.38 1,048,600
2000-09-05 34.50 35.00 34.88 212,500
2000-09-01 34.50 34.88 34.75 343,300
2000-08-31 34.88 35.63 35.13 618,700
2000-08-30 33.56 33.94 33.75 1,109,800
2000-08-29 33.19 33.50 33.31 475,000
2000-08-28 32.88 33.38 33.25 564,400
2000-08-25 33.50 34.00 33.81 575,000
2000-08-24 33.88 34.25 34.06 501,800
2000-08-23 34.00 34.38 34.19 869,600
2000-08-22 34.25 34.56 34.44 642,700
2000-08-21 34.81 35.25 35.00 536,500
2000-08-18 35.25 35.56 35.44 649,000
2000-08-17 35.50 35.94 35.75 554,200
2000-08-16 34.88 35.25 35.13 793,600
2000-08-15 35.00 35.38 35.19 1,094,700
2000-08-14 35.00 35.38 35.19 1,282,600
2000-08-11 33.94 34.38 34.13 394,500
2000-08-10 33.38 33.88 33.63 564,100
2000-08-09 31.25 34.63 33.00 855,700
2000-08-08 34.44 34.81 34.69 1,280,900
2000-08-07 34.25 34.56 34.44 1,225,800
2000-08-04 33.69 34.06 33.88 1,216,300
2000-08-03 33.31 33.63 33.50 2,126,100
2000-08-02 32.38 32.88 32.63 1,763,200
2000-08-01 34.25 34.75 34.25 1,609,900
2000-07-31 35.81 36.13 35.94 1,205,600
2000-07-28 35.25 35.75 35.50 1,413,800
2000-07-27 36.25 36.88 36.69 4,757,000
2000-07-26 33.00 33.50 33.31 2,372,200
2000-07-25 31.00 31.38 31.19 596,900
2000-07-24 29.69 30.13 30.00 501,100
2000-07-21 30.88 31.25 31.13 702,900
2000-07-20 30.63 31.06 30.94 362,600
2000-07-19 29.81 30.13 30.00 926,900
2000-07-18 30.19 30.56 30.44 437,900
2000-07-17 31.06 31.50 31.38 636,100
2000-07-14 31.38 31.75 31.56 926,200
2000-07-13 30.81 31.25 31.13 1,475,700
2000-07-12 31.00 31.44 31.25 1,650,800
2000-07-11 29.88 30.25 30.06 1,313,100
2000-07-10 29.31 29.63 29.50 1,438,300
2000-07-07 28.88 29.25 29.13 720,900
2000-07-06 27.88 28.31 28.19 410,900
2000-07-05 27.38 27.75 27.56 620,100
2000-07-03 27.81 28.19 28.00 161,300
2000-06-30 27.75 28.19 28.00 729,300
2000-06-29 27.88 28.19 28.00 627,700
2000-06-28 27.13 27.63 27.38 647,600
2000-06-27 26.38 26.88 26.63 802,500
2000-06-26 26.13 26.63 26.31 531,600
2000-06-23 26.75 27.13 26.88 510,100
2000-06-22 26.38 26.69 26.56 548,300
2000-06-21 27.06 27.38 27.25 612,100
2000-06-20 28.00 28.44 28.25 684,400
2000-06-19 28.75 29.19 29.00 806,500
2000-06-16 28.00 28.50 28.25 1,021,000
2000-06-15 28.00 28.50 28.19 1,168,800
2000-06-14 28.81 29.13 29.00 868,200
2000-06-13 28.25 28.63 28.44 587,200
2000-06-12 28.13 28.56 28.38 1,192,400
2000-06-09 28.25 28.56 28.44 400,000
2000-06-08 28.75 29.13 28.94 472,600
2000-06-07 29.88 30.31 30.19 597,500
2000-06-06 29.69 30.00 29.88 1,200,700
2000-06-05 28.88 29.25 29.06 934,700
2000-06-02 30.19 30.63 30.44 1,883,500
2000-06-01 28.19 28.56 28.31 1,131,400
2000-05-31 26.63 27.25 26.94 917,700
2000-05-30 27.69 28.19 27.94 1,425,100
2000-05-26 26.00 26.44 26.19 830,700
2000-05-25 26.69 27.13 26.94 1,583,700
2000-05-24 27.81 28.13 28.00 2,451,600
2000-05-23 27.00 27.31 27.19 1,378,400
2000-05-22 26.69 27.13 26.88 1,061,800
2000-05-19 26.88 27.38 27.19 931,900
2000-05-18 27.38 27.81 27.63 1,680,900
2000-05-17 26.00 26.63 26.38 935,900
2000-05-16 26.50 26.81 26.69 539,700
2000-05-15 26.38 26.69 26.69 795,600
2000-05-12 25.88 26.25 26.06 1,475,500
2000-05-11 25.63 26.19 26.00 789,900
2000-05-10 25.38 25.81 25.69 2,194,700
2000-05-09 25.81 26.19 26.00 1,767,600
2000-05-08 24.25 24.56 24.44 800,900
2000-05-05 24.63 25.13 24.81 670,900
2000-05-04 25.06 25.63 25.38 521,600
2000-05-03 24.50 24.88 24.69 763,000
2000-05-02 24.25 25.00 25.00 1,642,000
2000-05-01 25.63 26.00 25.81 1,482,400
2000-04-28 23.63 24.13 23.94 704,900
2000-04-27 24.19 24.56 24.44 965,300
2000-04-26 23.81 24.25 24.00 2,315,200
2000-04-25 25.13 25.75 25.25 1,479,300
2000-04-24 22.88 23.50 23.06 1,016,400
2000-04-20 20.50 20.94 20.75 804,200
2000-04-19 20.31 20.69 20.50 469,900
2000-04-18 20.63 21.06 20.81 536,400
2000-04-17 20.44 20.81 20.63 315,100
2000-04-14 21.00 22.13 21.06 1,188,200
2000-04-13 21.75 22.13 22.00 901,900
2000-04-12 20.44 21.75 21.56 1,151,500
2000-04-11 20.88 21.25 21.00 627,600
2000-04-10 21.44 21.75 21.63 654,200
2000-04-07 21.13 21.44 21.25 1,056,700
2000-04-06 20.75 21.25 21.06 1,847,300
2000-04-05 21.63 22.06 21.81 1,193,600
2000-04-04 21.63 22.06 21.81 1,659,100
2000-04-03 21.31 23.69 22.50 1,337,900
2000-03-31 22.69 23.13 22.88 3,413,100
2000-03-30 20.69 21.06 20.94 1,697,500
2000-03-29 18.75 19.25 19.00 882,200
2000-03-28 17.94 19.00 19.00 917,000
2000-03-27 18.31 18.75 18.50 516,200
2000-03-24 18.81 19.25 19.00 1,623,100
2000-03-23 18.56 18.88 18.69 842,600
2000-03-22 17.50 18.00 17.75 1,932,700
2000-03-21 18.00 18.38 18.19 1,084,300
2000-03-20 16.38 17.50 16.56 720,600
2000-03-17 17.00 18.13 17.06 1,485,400
2000-03-16 17.44 17.75 17.63 3,525,700
2000-03-15 15.25 15.75 15.44 2,957,300
2000-03-14 14.75 15.06 14.94 649,800
2000-03-13 14.75 15.13 14.94 496,600
2000-03-10 14.94 15.25 15.13 1,884,800
2000-03-09 14.75 15.25 15.25 1,049,000
2000-03-08 13.88 15.56 14.75 983,100
2000-03-07 14.50 14.81 14.69 2,141,900
2000-03-06 15.44 15.81 15.69 1,352,400
2000-03-03 16.13 16.63 16.50 752,200
2000-03-02 16.25 16.69 16.50 1,217,600
2000-03-01 16.69 17.06 16.94 1,165,300
2000-02-29 17.63 18.06 17.88 1,161,900
2000-02-28 16.75 17.13 17.00 719,800
2000-02-25 16.63 16.94 16.75 543,900
2000-02-24 16.94 17.38 17.13 1,224,200
2000-02-23 16.81 17.13 17.00 649,100
2000-02-22 17.19 17.69 17.44 788,300
2000-02-18 18.06 18.38 18.25 822,300
2000-02-17 17.94 18.94 19.00 2,032,000
2000-02-16 18.00 19.13 18.13 5,838,300
2000-02-15 14.94 15.25 15.19 1,230,900
2000-02-14 14.69 15.13 14.94 521,800
2000-02-11 14.75 15.25 14.94 3,768,400
2000-02-10 15.50 16.25 15.44 755,800
2000-02-09 15.75 16.13 15.94 417,400
2000-02-08 16.25 16.63 16.44 598,500
2000-02-07 16.56 16.88 16.75 429,500
2000-02-04 16.75 17.13 16.88 891,000
2000-02-03 16.81 17.31 17.00 960,600
2000-02-02 17.13 17.63 17.38 1,280,200
2000-02-01 17.81 18.13 18.00 1,109,300
2000-01-31 17.50 17.81 17.69 679,200
2000-01-28 17.88 18.25 18.00 442,000
2000-01-27 18.25 18.63 18.44 687,900
2000-01-26 18.75 19.13 18.94 1,765,100
2000-01-25 19.38 19.75 19.56 854,600
2000-01-24 19.88 20.25 20.06 599,200
2000-01-21 19.88 20.25 20.06 909,300
2000-01-20 19.63 20.00 19.75 657,900
2000-01-19 19.50 20.00 19.75 734,100
2000-01-18 19.00 19.38 19.19 493,600
2000-01-14 20.38 20.75 20.56 1,698,000
2000-01-13 19.50 19.88 19.75 1,079,400
2000-01-12 18.25 18.63 18.44 1,011,200
2000-01-11 17.63 18.00 17.81 939,000
2000-01-10 18.50 18.88 18.69 1,611,500
2000-01-07 18.13 18.50 18.13 5,434,300
2000-01-06 15.88 16.38 16.06 1,076,200
2000-01-05 15.13 15.50 15.25 1,865,000
2000-01-04 15.88 16.38 16.19 1,283,100
2000-01-03 16.13 16.50 16.31 1,368,700
1999-12-31 16.50 16.88 16.69 416,100
1999-12-30 16.00 16.38 16.19 1,064,800
1999-12-29 16.63 17.00 16.75 1,216,100
1999-12-28 16.38 17.13 16.88 1,100,300
1999-12-27 15.88 16.25 16.00 1,158,500
1999-12-23 16.25 16.50 16.31 1,232,700
1999-12-22 16.13 16.63 16.31 1,011,500
1999-12-21 16.00 16.38 16.25 1,116,900
1999-12-20 16.13 16.50 16.31 1,623,300
1999-12-17 16.50 16.88 16.63 1,116,600
1999-12-16 16.25 16.75 16.50 569,300
1999-12-15 16.38 16.88 16.63 527,800
1999-12-14 16.38 16.75 16.56 588,700
1999-12-13 16.50 17.00 16.69 858,500
1999-12-10 16.63 17.00 16.81 432,000
1999-12-09 16.50 16.88 16.63 644,600
1999-12-08 16.63 17.00 16.75 368,700
1999-12-07 16.75 17.25 17.06 514,400
1999-12-06 16.88 17.38 17.25 625,300
1999-12-03 17.50 18.00 17.75 728,100
1999-12-02 17.13 17.63 17.38 700,000
1999-12-01 17.00 17.38 17.19 939,800
1999-11-30 16.75 17.25 17.00 1,475,200
1999-11-29 16.88 17.38 17.13 1,664,400
1999-11-26 17.88 18.38 18.00 221,300
1999-11-24 17.75 18.25 18.00 720,600
1999-11-23 18.50 18.88 18.69 567,300
1999-11-22 18.75 19.25 19.00 748,500
1999-11-19 18.63 19.00 18.75 855,500
1999-11-18 19.13 19.50 19.31 1,514,700
1999-11-17 19.00 19.38 19.25 672,500
1999-11-16 19.75 20.13 20.00 627,300
1999-11-15 19.38 19.75 19.56 858,200
1999-11-12 20.00 20.63 20.25 758,700
1999-11-11 19.75 20.38 20.13 742,200
1999-11-10 19.63 20.25 19.94 1,770,300
1999-11-09 20.38 20.88 20.63 705,400
1999-11-08 21.38 21.88 21.56 1,917,800
1999-11-05 20.75 21.13 21.00 1,539,200
1999-11-04 20.38 20.75 20.50 1,699,500
1999-11-03 18.25 18.75 18.50 1,449,000
1999-11-02 18.88 19.38 19.13 747,900
1999-11-01 18.50 18.88 18.63 1,053,800
1999-10-29 19.25 19.63 19.44 923,200
1999-10-28 18.50 18.88 18.63 3,077,700
1999-10-27 17.31 17.69 17.50 594,400
1999-10-26 17.25 17.69 17.56 1,058,200
1999-10-25 17.00 17.50 17.50 925,300
1999-10-22 16.75 17.13 16.94 1,473,000
1999-10-21 15.81 16.13 16.00 720,000
1999-10-20 16.00 16.38 16.19 508,500
1999-10-19 16.38 16.69 16.50 644,000
1999-10-18 16.38 16.75 16.56 538,300
1999-10-15 16.38 16.75 16.56 922,800
1999-10-14 16.25 16.56 16.38 564,300
1999-10-13 16.19 16.50 16.38 899,400
1999-10-12 16.13 16.44 16.31 897,100
1999-10-11 16.44 16.94 16.75 1,404,100
1999-10-08 15.50 15.88 15.50 1,090,600
1999-10-07 15.88 16.25 16.13 2,476,300
1999-10-06 16.88 17.25 17.13 1,288,500
1999-10-05 16.19 16.50 16.31 778,500
1999-10-04 16.25 16.63 16.44 928,600
1999-10-01 16.13 16.50 16.25 970,100
1999-09-30 16.81 17.13 16.94 1,004,900
1999-09-29 16.38 16.69 16.56 1,235,200
1999-09-28 17.31 17.75 17.50 1,760,700
1999-09-27 17.69 18.06 17.94 923,500
1999-09-24 17.88 18.25 18.06 1,527,300
1999-09-23 18.50 18.88 18.63 484,200
1999-09-22 19.19 19.63 19.38 497,600
1999-09-21 19.81 20.19 19.94 509,300
1999-09-20 20.13 20.50 20.25 929,600
1999-09-17 19.56 19.88 19.75 1,478,800
1999-09-16 19.31 19.69 19.25 756,500
1999-09-15 19.56 19.88 19.75 931,700
1999-09-14 19.75 20.13 19.88 698,500
1999-09-13 20.00 20.50 20.25 714,100
1999-09-10 20.06 20.38 20.25 633,200
1999-09-09 20.38 20.75 20.63 734,800
1999-09-08 20.88 21.38 21.13 872,300
1999-09-07 20.56 21.00 20.75 909,300
1999-09-03 20.75 21.13 20.75 1,075,800
1999-09-02 20.38 20.88 20.69 1,048,300
1999-09-01 20.63 21.06 20.81 1,047,100
1999-08-31 21.25 21.75 21.44 453,000
1999-08-30 21.69 22.06 21.88 925,500
1999-08-27 22.13 22.63 22.31 590,600
1999-08-26 22.44 22.88 22.56 770,900
1999-08-25 22.31 22.81 22.69 1,097,900
1999-08-24 23.13 23.50 23.31 766,900
1999-08-23 23.44 23.94 23.75 776,400
1999-08-20 23.13 23.50 23.38 496,200
1999-08-19 23.38 23.88 23.56 860,400
1999-08-18 23.38 23.88 23.75 255,400
1999-08-17 23.63 24.06 23.81 386,600
1999-08-16 23.56 23.88 23.75 1,145,600
1999-08-13 23.69 24.06 23.88 701,500
1999-08-12 23.38 23.69 23.50 1,149,300
1999-08-11 23.06 23.44 23.25 1,134,800
1999-08-10 21.75 22.13 21.94 866,500
1999-08-09 22.44 22.88 22.69 588,100
1999-08-06 22.06 22.44 22.25 1,136,800
1999-08-05 22.69 23.13 23.00 845,800
1999-08-04 22.69 23.13 22.94 1,011,200
1999-08-03 23.44 23.94 23.63 1,740,100
1999-08-02 23.63 24.13 23.88 1,371,100
1999-07-30 23.00 23.38 23.25 1,372,600
1999-07-29 22.25 22.63 22.44 1,503,300
1999-07-28 22.88 23.31 23.00 2,497,200
1999-07-27 23.44 23.88 23.63 2,812,700
1999-07-26 25.06 25.44 25.19 408,000
1999-07-23 25.13 25.50 25.38 484,400
1999-07-22 24.44 24.88 24.56 1,143,500
1999-07-21 25.06 25.44 25.31 1,077,900
1999-07-20 26.00 26.50 26.25 685,600
1999-07-19 26.00 26.38 26.19 601,000
1999-07-16 25.69 26.13 25.94 903,400
1999-07-15 25.75 26.13 25.94 1,342,200
1999-07-14 25.81 26.13 26.00 1,070,800
1999-07-13 26.88 27.38 27.19 584,300
1999-07-12 26.19 26.69 26.38 1,814,500
1999-07-09 25.88 26.38 26.19 961,500
1999-07-08 26.50 27.13 26.94 737,300
1999-07-07 26.81 27.25 27.00 843,000
1999-07-06 27.63 28.00 27.75 1,508,100
1999-07-02 27.88 28.38 28.06 958,100
1999-07-01 28.25 28.69 28.44 448,600
1999-06-30 28.13 28.50 28.25 957,000
1999-06-29 28.25 28.69 28.50 1,711,100
1999-06-28 27.19 27.50 27.38 390,300
1999-06-25 27.50 27.88 27.69 568,300
1999-06-24 27.38 27.75 27.56 490,800
1999-06-23 27.63 28.06 27.88 402,600
1999-06-22 28.19 28.63 28.44 583,400
1999-06-21 29.00 29.44 29.25 1,099,300
1999-06-18 28.88 29.50 29.13 944,400
1999-06-17 29.13 29.63 29.38 551,500
1999-06-16 29.06 29.50 29.25 507,500
1999-06-15 28.75 29.19 29.00 1,184,800
1999-06-14 28.44 28.88 28.63 244,200
1999-06-11 28.38 28.88 28.56 1,237,600
1999-06-10 27.69 28.25 27.88 490,100
1999-06-09 28.88 29.19 29.00 1,109,600
1999-06-08 29.56 30.00 29.81 732,600
1999-06-07 29.31 29.75 29.50 600,200
1999-06-04 29.31 29.81 29.56 319,200
1999-06-03 29.19 29.63 29.44 244,600
1999-06-02 28.88 29.25 29.00 864,200
1999-06-01 29.63 30.13 29.94 276,200
1999-05-28 30.25 30.75 30.50 297,800
1999-05-27 30.38 30.88 30.63 380,900
1999-05-26 31.19 31.75 31.50 463,900
1999-05-25 30.88 31.19 31.00 380,100
1999-05-24 30.88 31.44 31.25 598,300
1999-05-21 31.56 32.06 31.88 455,700
1999-05-20 31.81 32.13 31.94 435,700
1999-05-19 31.69 32.13 31.94 709,100
1999-05-18 32.44 32.81 32.69 230,500
1999-05-17 33.06 33.69 33.38 312,900
1999-05-14 33.31 33.75 33.56 526,300
1999-05-13 34.69 35.06 34.88 1,232,100
1999-05-12 33.25 33.75 33.50 1,490,700
1999-05-11 31.88 32.25 32.13 726,100
1999-05-10 31.69 32.13 31.94 503,700
1999-05-07 31.38 31.88 31.69 612,000
1999-05-06 30.31 30.75 30.44 394,900
1999-05-05 30.56 31.06 30.94 237,200
1999-05-04 30.31 30.81 30.50 579,400
1999-05-03 31.38 31.81 31.56 364,000
1999-04-30 30.06 30.50 30.25 306,600
1999-04-29 31.25 31.69 31.50 1,034,100
1999-04-28 29.63 30.06 29.75 634,000
1999-04-27 28.69 29.06 28.88 1,292,000
1999-04-26 27.81 28.19 28.00 521,700
1999-04-23 28.63 29.13 28.75 266,700
1999-04-22 29.00 29.38 28.88 735,600
1999-04-21 29.75 30.25 30.00 366,000
1999-04-20 29.88 30.25 30.00 540,700
1999-04-19 29.63 30.00 29.81 834,900
1999-04-16 27.94 28.25 28.13 139,600
1999-04-15 27.69 28.13 28.00 391,900
1999-04-14 28.13 28.50 28.25 197,800
1999-04-13 28.94 29.25 29.13 920,400
1999-04-12 28.81 29.25 29.00 212,800
1999-04-09 29.13 29.50 29.31 481,900
1999-04-08 30.19 30.50 30.38 308,000
1999-04-07 30.75 31.25 31.06 219,900
1999-04-06 29.63 30.13 29.88 610,000
1999-04-05 30.38 30.69 30.56 434,000
1999-04-01 30.56 31.00 30.88 354,700
1999-03-31 30.88 31.13 31.19 1,057,500
1999-03-30 30.94 31.31 31.13 383,400
1999-03-29 32.00 32.38 32.19 349,700
1999-03-26 31.38 31.88 31.69 244,400
1999-03-25 30.50 32.88 31.63 309,800
1999-03-24 30.44 32.56 31.44 118,300
1999-03-23 30.44 32.50 31.50 703,400
1999-03-22 30.63 32.88 31.75 600,400
1999-03-19 30.63 32.75 31.75 764,200
1999-03-18 31.50 33.69 32.56 990,300
1999-03-17 31.25 33.38 32.25 173,200
1999-03-16 30.50 32.88 31.75 293,300
1999-03-15 31.00 33.13 32.00 361,400
1999-03-12 30.38 32.63 31.56 590,800
1999-03-11 31.25 33.38 32.25 616,100
1999-03-10 30.94 33.06 32.00 713,000
1999-03-09 29.13 31.50 30.25 536,100
1999-03-08 29.63 31.69 30.63 918,200
1999-03-05 30.06 32.38 31.25 864,100
1999-03-04 29.19 31.44 30.25 1,248,300
1999-03-03 27.50 29.75 28.63 480,700
1999-03-02 27.63 29.75 28.69 301,200
1999-03-01 26.13 28.25 27.19 284,100
1999-02-26 26.13 28.38 27.25 588,300
1999-02-25 27.00 29.06 28.00 254,000
1999-02-24 27.25 29.50 28.25 456,900
1999-02-23 27.63 29.88 28.75 400,800
1999-02-22 28.13 30.38 29.25 354,700
1999-02-19 27.75 29.94 28.75 438,700
1999-02-18 27.06 29.31 28.25 349,600
1999-02-17 27.06 29.19 28.19 451,500
1999-02-16 27.38 29.63 28.50 670,900
1999-02-12 25.75 28.00 27.00 321,900
1999-02-11 26.56 28.88 27.75 1,381,400
1999-02-10 24.88 27.25 26.00 1,235,700
1999-02-09 24.75 27.00 25.94 800,300
1999-02-08 25.75 28.00 26.81 869,700
1999-02-05 26.13 27.88 26.88 534,100
1999-02-04 26.38 27.94 26.88 468,900
1999-02-03 26.38 28.25 27.25 369,500
1999-02-02 26.19 28.25 27.25 1,222,500
1999-02-01 26.44 28.50 27.44 1,001,400
1999-01-29 26.94 29.00 28.00 5,053,400
1999-01-28 26.88 29.00 27.94 3,773,300
1999-01-27 25.88 28.00 26.94 2,107,700
1999-01-26 27.19 29.38 28.38 1,091,200
1999-01-25 27.75 30.00 29.00 1,786,400
1999-01-22 27.88 30.00 29.00 1,609,000
1999-01-21 28.50 30.75 29.63 898,700
1999-01-20 29.19 31.25 30.25 1,174,600
1999-01-19 29.88 32.00 30.94 427,300
1999-01-15 30.88 33.00 32.00 1,128,700
1999-01-14 31.06 33.31 32.25 1,712,300
1999-01-13 31.06 33.25 32.13 1,785,100
1999-01-12 32.13 34.25 33.13 2,253,200
1999-01-11 31.81 34.00 32.94 387,300
1999-01-08 32.13 34.31 33.19 653,500
1999-01-07 31.13 33.31 32.25 219,300
1999-01-06 32.00 34.13 33.25 1,089,700
1999-01-05 31.69 33.81 32.81 809,300
1999-01-04 32.63 34.81 33.63 487,400
1998-12-31 33.31 35.44 34.44 246,200
1998-12-30 31.63 33.75 32.69 311,500
1998-12-29 31.88 34.00 32.94 394,100
1998-12-28 31.25 33.44 32.31 620,800
1998-12-24 31.75 33.94 32.88 730,200
1998-12-23 30.75 32.75 31.81 2,189,700
1998-12-22 27.88 30.00 28.94 1,968,800
1998-12-21 26.44 28.69 27.56 679,600
1998-12-18 26.56 28.75 27.69 384,700
1998-12-17 27.25 29.38 28.31 612,700
1998-12-16 26.56 28.75 27.56 337,500
1998-12-15 26.69 28.75 27.69 334,300
1998-12-14 26.88 29.00 28.00 392,900
1998-12-11 27.44 29.50 28.44 512,700
1998-12-10 28.31 30.44 29.31 402,500
1998-12-09 29.25 31.50 30.38 1,024,900
1998-12-08 30.75 31.25 30.94 221,400
1998-12-07 30.38 32.50 31.50 143,400
1998-12-04 30.44 32.63 31.50 595,600
1998-12-03 30.94 33.00 31.94 105,200
1998-12-02 31.06 33.19 32.13 283,800
1998-12-01 31.00 33.06 32.00 140,900
1998-11-30 31.00 33.06 32.00 149,100
1998-11-27 31.00 33.06 32.06 37,200
1998-11-25 31.25 33.38 32.31 275,200
1998-11-24 31.81 33.88 32.88 214,600
1998-11-23 32.94 35.25 34.00 441,000
1998-11-20 31.69 33.88 32.81 385,600
1998-11-19 31.06 33.13 32.13 748,500
1998-11-18 30.00 32.25 31.19 342,900
1998-11-17 29.81 31.88 30.88 429,500
1998-11-16 29.06 31.25 30.19 235,700
1998-11-13 29.13 31.50 30.38 381,000
1998-11-12 28.50 30.63 29.63 188,400
1998-11-11 28.38 30.50 29.44 584,500
1998-11-10 27.94 30.06 29.00 583,400
1998-11-09 29.13 31.25 30.00 419,600
1998-11-06 29.13 31.25 30.19 619,000
1998-11-05 28.94 31.00 30.00 1,322,900
1998-11-04 30.25 32.50 31.38 1,503,000
1998-11-03 31.25 33.31 32.25 1,305,200
1998-11-02 31.00 33.31 32.13 918,400
1998-10-30 32.88 34.94 33.88 263,900
1998-10-29 30.94 33.00 32.00 153,100
1998-10-28 32.44 34.50 33.44 301,300
1998-10-27 32.50 34.63 33.56 424,200
1998-10-26 33.00 35.25 34.19 117,500
1998-10-23 32.88 34.94 33.88 341,400
1998-10-22 33.00 35.06 34.06 445,300
1998-10-21 32.75 34.81 33.75 220,400
1998-10-20 33.75 35.88 34.81 225,800
1998-10-19 33.44 35.56 34.50 157,900
1998-10-16 33.75 35.81 34.75 414,500
1998-10-15 32.88 35.38 34.00 303,100
1998-10-14 29.88 32.00 30.94 281,700
1998-10-13 28.31 30.38 29.38 285,000
1998-10-12 28.69 30.94 29.94 1,085,700
1998-10-09 26.56 28.75 27.75 981,000
1998-10-08 24.31 26.44 25.44 695,200
1998-10-07 25.69 27.81 26.69 538,800
1998-10-06 25.75 28.13 27.00 1,457,300
1998-10-05 27.13 29.19 28.13 2,074,000
1998-10-02 28.00 30.06 29.06 162,700
1998-10-01 28.19 30.31 29.25 258,200
1998-09-30 28.94 31.00 30.00 456,800
1998-09-29 29.13 31.25 30.19 348,900
1998-09-28 29.38 31.56 30.38 206,000
1998-09-25 30.50 32.75 31.69 124,800
1998-09-24 31.13 33.19 32.19 337,600
1998-09-23 30.50 32.63 31.56 145,500
1998-09-22 29.13 31.25 30.19 204,100
1998-09-21 29.13 31.44 30.38 253,300
1998-09-18 29.38 31.50 30.50 151,300
1998-09-17 29.81 32.00 31.00 135,700
1998-09-16 30.50 32.75 31.63 596,000
1998-09-15 29.94 32.13 30.94 435,900
1998-09-14 29.25 31.31 30.25 341,600
1998-09-11 27.50 29.63 28.63 628,800
1998-09-10 25.88 28.13 26.94 223,700
1998-09-09 27.63 29.88 28.75 496,100
1998-09-08 27.75 29.94 28.75 960,900
1998-09-04 27.25 28.88 27.88 612,100
1998-09-03 29.00 31.13 30.00 318,200
1998-09-02 29.63 31.88 30.81 344,300
1998-09-01 28.19 30.38 29.31 838,300
1998-08-31 28.00 30.38 29.00 427,300
1998-08-28 30.44 32.56 31.56 410,000
1998-08-27 29.44 31.69 30.63 718,200
1998-08-26 31.94 34.00 32.94 513,000
1998-08-25 32.63 34.75 33.75 297,900
1998-08-24 32.56 34.75 33.69 116,200
1998-08-21 32.88 35.00 33.94 315,300
1998-08-20 34.00 36.13 35.06 212,600
1998-08-19 34.13 36.25 35.19 372,200
1998-08-18 34.31 36.50 35.44 536,000
1998-08-17 33.81 36.00 34.88 327,000
1998-08-14 33.25 35.38 34.19 530,000
1998-08-13 33.75 36.00 34.88 104,000
1998-08-12 33.94 36.00 35.00 71,700
1998-08-11 34.00 36.06 35.06 125,200
1998-08-10 34.31 36.50 35.50 153,300
1998-08-07 34.25 36.50 35.44 341,700
1998-08-06 34.00 36.13 35.06 308,500
1998-08-05 34.06 36.25 35.25 212,500
1998-08-04 35.00 37.13 36.06 715,500
1998-08-03 36.56 38.75 37.63 222,200
1998-07-31 35.63 37.81 36.69 375,600
1998-07-30 36.50 38.69 37.63 231,900
1998-07-29 36.00 38.19 37.13 400,100
1998-07-28 36.06 38.19 37.06 378,200
1998-07-27 36.69 38.81 37.75 1,275,300
1998-07-24 37.38 39.50 38.38 219,500
1998-07-23 38.56 40.75 39.63 55,900
1998-07-22 39.38 41.50 40.50 90,700
1998-07-21 40.25 42.44 41.44 116,100
1998-07-20 40.50 42.69 41.63 119,900
1998-07-17 40.31 42.44 41.38 100,400
1998-07-16 40.13 42.31 41.13 134,600
1998-07-15 41.06 43.25 42.13 172,200
1998-07-14 40.94 43.06 42.00 294,800
1998-07-13 40.00 42.13 41.00 397,700
1998-07-10 39.88 42.13 41.00 311,500
1998-07-09 40.00 42.13 41.00 422,500
1998-07-08 39.94 42.00 41.00 415,500
1998-07-07 40.00 42.19 41.13 446,400
1998-07-06 40.38 42.50 41.44 145,500
1998-07-02 38.31 40.50 39.50 153,000
1998-07-01 38.19 40.25 39.25 559,400
1998-06-30 38.50 40.13 39.00 258,600
1998-06-29 37.69 39.75 38.75 225,700
1998-06-26 37.44 39.56 38.50 263,000
1998-06-25 38.00 40.19 39.00 134,600
1998-06-24 39.25 41.50 40.31 773,500
1998-06-23 37.50 39.63 38.56 341,700
1998-06-22 37.06 39.19 38.19 299,700
1998-06-19 36.44 38.50 37.44 528,900
1998-06-18 37.25 39.38 38.38 279,100
1998-06-17 37.00 39.06 38.00 700,300
1998-06-16 35.00 37.19 36.06 399,100
1998-06-15 34.13 36.25 35.19 113,400
1998-06-12 33.88 36.06 35.00 434,000
1998-06-11 33.38 35.50 34.44 138,900
1998-06-10 34.00 36.19 35.06 230,000
1998-06-09 35.31 37.44 36.44 308,100
1998-06-08 35.75 37.88 36.75 871,800
1998-06-05 35.63 37.81 36.63 491,600
1998-06-04 35.13 37.25 36.19 164,200
1998-06-03 35.00 37.13 36.00 158,100
1998-06-02 34.81 37.06 35.88 230,600
1998-06-01 34.63 36.88 35.75 112,600
1998-05-29 34.56 36.75 35.63 257,900
1998-05-28 35.13 37.31 36.25 109,800
1998-05-27 34.75 36.81 35.75 174,000
1998-05-26 34.81 36.94 35.88 235,600
1998-05-22 35.44 37.69 36.50 831,200
1998-05-21 35.31 37.50 36.31 171,800
1998-05-20 35.88 38.13 37.00 256,100
1998-05-19 36.00 38.19 37.06 309,000
1998-05-18 35.25 37.44 36.06 231,400
1998-05-15 36.38 38.63 37.56 152,300
1998-05-14 36.00 38.06 37.00 72,600
1998-05-13 36.31 38.44 37.44 255,500
1998-05-12 36.00 38.13 37.13 219,000
1998-05-11 35.88 38.06 37.00 158,400
1998-05-08 35.94 38.25 37.19 158,000
1998-05-07 36.13 38.25 37.25 124,300
1998-05-06 37.00 39.06 38.06 312,700
1998-05-05 36.50 38.69 37.63 300,300
1998-05-04 37.00 39.25 38.19 128,300
1998-05-01 36.81 38.94 37.88 396,700
1998-04-30 36.69 38.88 37.88 588,500
1998-04-29 35.56 37.69 36.63 191,000
1998-04-28 34.94 37.13 36.00 587,700
1998-04-27 33.75 35.94 34.81 430,700
1998-04-24 34.56 36.69 35.69 362,200
1998-04-23 34.63 36.81 35.75 271,700
1998-04-22 35.63 37.81 36.69 1,324,500
1998-04-21 35.88 38.00 36.88 653,800
1998-04-20 36.50 38.63 37.63 369,400
1998-04-17 36.81 38.94 37.88 275,500
1998-04-16 35.88 37.94 36.88 608,000
1998-04-15 37.38 39.50 38.38 1,805,200
1998-04-14 36.69 38.94 37.88 177,600
1998-04-13 36.13 38.31 37.19 78,000
1998-04-09 36.44 38.50 37.50 170,100
1998-04-08 37.19 39.31 38.25 108,600
1998-04-07 37.50 39.63 38.56 80,600
1998-04-06 38.50 40.63 39.63 156,000
1998-04-03 38.31 40.44 39.38 126,300
1998-04-02 37.38 39.50 38.38 236,700
1998-04-01 36.19 38.25 37.19 378,400
1998-03-31 36.50 38.69 37.69 236,700
1998-03-30 36.44 38.56 37.50 167,000
1998-03-27 38.31 40.50 39.44 580,600
1998-03-26 39.81 42.00 40.94 544,500
1998-03-25 36.13 38.31 37.25 362,300
1998-03-24 35.00 37.19 36.13 272,800
1998-03-23 34.13 36.19 35.13 436,200
1998-03-20 35.56 37.75 36.56 244,500
1998-03-19 34.50 36.63 35.63 147,800
1998-03-18 34.06 36.31 35.31 87,800
1998-03-17 34.00 36.25 35.06 350,300
1998-03-16 33.56 35.75 34.63 284,900
1998-03-13 33.63 35.88 34.81 329,000
1998-03-12 33.44 35.56 34.56 152,000
1998-03-11 33.13 35.38 34.19 516,200
1998-03-10 32.38 34.50 33.50 225,200
1998-03-09 32.13 34.38 33.25 253,100
1998-03-06 31.75 34.00 32.88 286,600
1998-03-05 30.81 33.00 31.81 284,900
1998-03-04 31.25 32.38 32.38 343,100
1998-03-03 31.38 33.50 32.44 121,300
1998-03-02 32.31 33.00 32.67 679,800
1998-02-27 32.60 33.33 32.96 316,200
1998-02-26 32.90 33.67 33.27 473,100
1998-02-25 32.96 33.65 33.33 199,800
1998-02-24 32.77 33.52 33.13 210,600
1998-02-23 33.00 33.81 33.35 224,700
1998-02-20 32.52 33.29 32.92 153,300
1998-02-19 33.31 34.10 33.69 298,500
1998-02-18 33.13 33.92 33.50 806,100
1998-02-17 32.96 33.69 33.33 312,600
1998-02-13 33.83 34.56 34.23 815,100
1998-02-12 32.96 33.67 33.31 643,200
1998-02-11 32.23 32.98 32.58 361,200
1998-02-10 32.25 33.00 32.67 188,100
1998-02-09 31.31 32.08 31.67 352,200
1998-02-06 32.42 33.19 32.75 177,600
1998-02-05 32.40 33.15 32.81 188,100
1998-02-04 32.35 33.08 32.69 300,600
1998-02-03 31.75 32.46 32.08 259,800
1998-02-02 30.96 31.71 31.33 282,900
1998-01-30 30.69 31.44 31.02 323,700
1998-01-29 30.50 31.27 30.85 335,700
1998-01-28 30.35 31.10 30.75 1,991,100
1998-01-27 30.08 30.81 30.42 490,800
1998-01-26 30.08 30.83 30.50 366,600
1998-01-23 30.63 31.38 31.00 448,500
1998-01-22 30.65 31.42 31.00 1,454,100
1998-01-21 31.54 32.25 31.92 568,200
1998-01-20 32.29 33.06 32.67 141,000
1998-01-16 31.88 32.60 32.25 138,000
1998-01-15 31.33 32.10 31.75 236,100
1998-01-14 31.56 32.33 32.00 199,500
1998-01-13 31.06 31.75 31.42 216,900
1998-01-12 30.58 31.33 30.94 540,000
1998-01-09 31.08 31.50 31.50 546,000
1998-01-08 31.00 31.71 31.33 286,800
1998-01-07 31.46 32.21 31.81 618,600
1998-01-06 31.38 32.13 31.71 1,424,400
1998-01-05 31.08 31.88 31.50 1,051,500
1998-01-02 31.25 32.02 31.65 106,500
1997-12-31 31.83 32.58 32.17 441,300
1997-12-30 31.06 31.79 31.46 867,600
1997-12-29 31.02 31.75 31.40 336,000
1997-12-26 30.81 31.60 31.19 87,300
1997-12-24 30.79 31.56 31.17 92,700
1997-12-23 30.77 31.54 31.17 222,900
1997-12-22 30.92 31.67 31.27 306,600
1997-12-19 30.83 31.54 31.19 393,600
1997-12-18 30.83 31.63 31.25 305,400
1997-12-17 30.54 31.25 30.88 221,100
1997-12-16 30.04 30.81 30.40 832,200
1997-12-15 30.42 31.19 30.77 440,100
1997-12-12 30.29 31.06 30.67 308,400
1997-12-11 30.29 31.13 30.67 362,700
1997-12-10 31.06 31.81 31.46 606,900
1997-12-09 31.35 32.13 31.75 912,600
1997-12-08 32.75 33.48 33.13 129,600
1997-12-05 32.58 33.35 33.00 192,000
1997-12-04 33.08 33.77 33.42 429,900
1997-12-03 32.65 33.44 33.00 309,900
1997-12-02 32.98 33.67 33.33 202,800
1997-12-01 32.67 33.35 33.00 398,100
1997-11-28 32.67 33.50 33.08 24,300
1997-11-26 32.73 33.50 33.17 140,700
1997-11-25 32.33 33.02 32.67 777,900
1997-11-24 32.33 33.04 32.69 289,200
1997-11-21 32.40 33.17 32.77 459,900
1997-11-20 32.21 32.96 32.60 552,000
1997-11-19 30.77 31.52 31.13 97,800
1997-11-18 30.96 31.69 31.33 470,700
1997-11-17 30.94 31.71 31.33 334,500
1997-11-14 30.31 31.06 30.67 162,900
1997-11-13 29.63 30.40 29.98 412,200
1997-11-12 29.63 30.40 30.00 419,700
1997-11-11 30.21 30.94 30.58 693,300
1997-11-10 29.27 30.00 29.67 1,017,600
1997-11-07 29.83 30.58 30.17 971,100
1997-11-06 30.65 31.38 30.98 409,500
1997-11-05 30.56 31.31 30.94 225,000
1997-11-04 30.50 31.33 30.92 173,100
1997-11-03 30.52 31.21 30.88 105,900
1997-10-31 30.60 31.38 30.98 324,900
1997-10-30 30.50 31.25 30.83 226,800
1997-10-29 31.17 31.94 31.58 304,500
1997-10-28 31.08 31.85 31.46 412,500
1997-10-27 30.29 30.79 30.67 264,900
1997-10-24 31.77 32.58 32.25 97,200
1997-10-23 31.96 32.69 32.33 53,700
1997-10-22 32.58 33.29 32.96 85,500
1997-10-21 32.58 33.31 32.96 73,500
1997-10-20 31.60 32.35 32.00 153,300
1997-10-17 31.35 32.04 31.71 89,700
1997-10-16 32.08 32.83 32.50 188,100
1997-10-15 31.63 32.35 32.00 139,500
1997-10-14 32.31 33.08 32.67 204,600
1997-10-13 31.63 32.38 32.00 109,500
1997-10-10 32.56 33.33 32.96 110,700
1997-10-09 32.98 33.75 33.33 236,100
1997-10-08 33.13 33.88 33.46 225,600
1997-10-07 33.10 33.83 33.48 125,400
1997-10-06 32.98 33.69 33.33 458,400
1997-10-03 32.85 33.58 33.25 232,500
1997-10-02 31.46 32.21 31.79 148,200
1997-10-01 30.96 31.71 31.35 262,800
1997-09-30 30.96 31.75 31.33 157,800
1997-09-29 31.31 32.08 31.75 395,400
1997-09-26 31.00 31.75 31.35 159,300
1997-09-25 31.13 31.90 31.50 631,500
1997-09-24 30.90 31.65 31.31 276,300
1997-09-23 31.75 32.52 32.17 256,500
1997-09-22 31.77 32.52 32.15 543,300
1997-09-19 30.52 31.21 30.85 519,900
1997-09-18 29.33 30.08 29.67 78,300
1997-09-17 28.98 29.75 29.33 216,300
1997-09-16 28.58 29.29 28.96 492,600
1997-09-15 28.71 29.44 29.04 130,200
1997-09-12 28.23 28.94 28.58 124,500
1997-09-11 28.33 29.10 28.73 200,100
1997-09-10 28.50 29.25 28.92 242,700
1997-09-09 28.98 29.75 29.31 237,300
1997-09-08 28.79 29.63 29.19 684,600
1997-09-05 28.46 29.21 28.88 102,300
1997-09-04 28.69 29.44 29.06 268,500
1997-09-03 28.33 29.04 28.67 148,500
1997-09-02 27.65 28.33 27.98 370,800
1997-08-29 27.35 28.08 27.71 106,800
1997-08-28 27.10 27.88 27.52 295,800
1997-08-27 27.75 28.48 28.08 327,600
1997-08-26 27.85 28.56 28.21 217,800
1997-08-25 27.88 28.56 28.21 198,900
1997-08-22 27.92 28.67 28.25 224,700
1997-08-21 27.48 28.21 27.81 78,300
1997-08-20 27.52 28.23 27.90 194,700
1997-08-19 27.54 28.27 27.92 364,500
1997-08-18 26.67 27.44 27.00 267,300
1997-08-15 26.35 27.08 26.73 264,300
1997-08-14 26.67 27.42 27.02 222,600
1997-08-13 26.73 27.42 27.08 310,500
1997-08-12 27.02 27.75 27.38 144,300
1997-08-11 27.56 28.33 28.00 477,900
1997-08-08 27.85 28.60 28.25 344,700
1997-08-07 28.08 28.83 28.50 581,700
1997-08-06 27.79 28.52 28.13 117,000
1997-08-05 27.35 28.06 27.73 293,400
1997-08-04 27.90 28.67 28.31 243,600
1997-08-01 27.69 28.44 28.08 158,700
1997-07-31 26.94 27.71 27.33 224,100
1997-07-30 26.77 27.50 27.13 66,900
1997-07-29 26.63 27.33 27.00 530,400
1997-07-28 26.31 27.00 26.67 115,800
1997-07-25 26.50 27.21 26.85 348,300
1997-07-24 26.25 26.98 26.63 959,100
1997-07-23 25.69 26.42 26.02 420,000
1997-07-22 25.00 25.71 25.33 169,200
1997-07-21 24.81 25.54 25.21 271,500
1997-07-18 25.08 25.81 25.44 216,000
1997-07-17 25.58 26.33 25.98 228,000
1997-07-16 25.67 26.38 26.04 76,800
1997-07-15 25.69 26.40 26.04 87,300
1997-07-14 25.77 26.50 26.13 394,500
1997-07-11 25.23 25.98 25.58 271,200
1997-07-10 25.04 25.81 25.42 136,800
1997-07-09 25.10 25.85 25.50 224,700
1997-07-08 25.35 26.08 25.75 220,200
1997-07-07 25.27 26.04 25.65 335,700
1997-07-03 25.42 26.17 25.79 949,200
1997-07-02 24.85 25.60 25.27 761,400
1997-07-01 24.17 24.92 24.50 243,300
1997-06-30 24.25 25.00 24.63 482,400
1997-06-27 24.52 25.25 24.88 422,400
1997-06-26 24.38 25.13 24.75 632,100
1997-06-25 23.63 24.35 23.96 455,100
1997-06-24 22.88 23.58 23.21 522,300
1997-06-23 22.04 22.79 22.50 135,300
1997-06-20 22.92 23.71 23.29 165,600
1997-06-19 23.08 23.79 23.42 210,000
1997-06-18 22.50 23.25 22.92 161,100
1997-06-17 22.96 23.71 23.29 209,100
1997-06-16 22.71 23.46 23.08 289,500
1997-06-13 22.63 23.42 23.00 237,000
1997-06-12 22.08 22.79 22.42 812,700
1997-06-11 21.38 22.13 21.75 2,237,400
1997-06-10 21.00 21.75 21.38 554,700
1997-06-09 21.33 22.08 21.67 1,935,000
1997-06-06 21.33 22.08 21.71 256,500
1997-06-05 21.42 22.21 21.83 443,700
1997-06-04 21.42 22.13 21.79 311,400
1997-06-03 21.25 22.00 21.63 658,800
1997-06-02 21.21 21.96 21.58 737,400
1997-05-30 21.17 21.25 21.25 2,440,500
1997-05-29 20.42 21.17 20.79 129,300
1997-05-28 20.33 21.04 20.71 230,700
1997-05-27 20.29 21.04 20.67 286,200
1997-05-23 20.33 21.13 20.79 264,600
1997-05-22 20.21 20.96 20.58 145,500
1997-05-21 20.25 21.04 20.67 456,300
1997-05-20 20.33 21.13 20.75 317,100
1997-05-19 20.17 20.92 20.54 251,700
1997-05-16 20.00 20.71 20.38 286,800
1997-05-15 20.21 20.96 20.54 296,700
1997-05-14 20.25 21.00 20.63 172,200
1997-05-13 20.08 20.83 20.50 1,713,000
1997-05-12 20.38 21.08 20.75 522,000
1997-05-09 20.29 21.04 20.63 568,800
1997-05-08 19.88 20.67 20.29 203,400
1997-05-07 19.71 20.50 20.13 145,200
1997-05-06 19.96 20.75 20.38 272,400
1997-05-05 20.04 20.83 20.46 441,900
1997-05-02 19.88 20.63 20.29 434,100
1997-05-01 19.58 20.33 19.96 731,400
1997-04-30 19.63 20.38 20.00 276,000
1997-04-29 19.63 20.42 20.00 514,500
1997-04-28 19.29 20.04 19.67 342,000
1997-04-25 19.21 19.96 19.58 280,500
1997-04-24 19.29 20.00 19.67 612,600
1997-04-23 19.58 20.33 19.96 738,900
1997-04-22 19.58 20.33 19.96 187,200
1997-04-21 19.83 20.54 20.17 456,600
1997-04-18 19.79 20.54 20.17 84,600
1997-04-17 19.92 20.63 20.25 139,800
1997-04-16 19.96 20.71 20.38 78,000
1997-04-15 20.00 20.75 20.42 781,800
1997-04-14 19.00 19.75 19.42 183,600
1997-04-11 19.46 20.21 19.88 161,100
1997-04-10 19.79 20.58 20.17 82,800
1997-04-09 19.88 20.63 20.25 759,300
1997-04-08 19.83 20.58 20.21 155,100
1997-04-07 19.96 20.71 20.38 1,615,800
1997-04-04 20.38 21.08 20.75 692,700
1997-04-03 20.46 21.21 20.83 296,100
1997-04-02 20.67 21.42 21.04 452,100
1997-04-01 20.75 21.50 21.13 274,500
1997-03-31 20.96 21.71 21.33 224,400
1997-03-27 20.75 21.54 21.17 342,600
1997-03-26 20.88 21.63 21.25 188,700
1997-03-25 21.13 21.88 21.54 167,100
1997-03-24 20.67 21.46 21.04 354,900
1997-03-21 20.75 21.54 21.21 353,400
1997-03-20 20.71 21.46 21.13 216,600
1997-03-19 20.88 21.63 21.29 201,900
1997-03-18 21.17 21.88 21.54 326,100
1997-03-17 21.21 22.00 21.54 535,200
1997-03-14 21.17 21.92 21.54 339,900
1997-03-13 21.21 21.92 21.58 297,900
1997-03-12 21.46 22.21 21.79 240,900
1997-03-11 21.71 22.46 22.08 319,800
1997-03-10 21.25 22.00 21.63 128,100
1997-03-07 21.21 21.92 21.58 504,000
1997-03-06 21.21 21.96 21.58 143,100
1997-03-05 21.25 22.00 21.63 346,200
1997-03-04 21.13 21.92 21.54 177,000
1997-03-03 21.29 22.04 21.67 311,400
1997-02-28 21.29 22.04 21.67 212,100
1997-02-27 21.25 21.96 21.58 327,900
1997-02-26 21.54 21.67 21.63 300,300
1997-02-25 21.25 22.00 21.71 684,600
1997-02-24 21.38 22.13 21.75 610,500
1997-02-21 21.13 21.88 21.54 543,300
1997-02-20 20.71 21.50 21.13 977,100
1997-02-19 20.58 20.75 20.67 2,066,100
1997-02-18 19.96 20.71 20.33 473,400
1997-02-14 19.58 20.33 19.92 394,500
1997-02-13 19.54 20.33 19.96 416,700
1997-02-12 19.46 20.21 19.83 165,900
1997-02-11 19.50 20.25 19.92 100,800
1997-02-10 19.54 20.29 19.92 457,800
1997-02-07 19.46 20.25 19.88 487,200
1997-02-06 19.46 20.21 19.83 200,400
1997-02-05 19.42 20.17 19.79 468,900
1997-02-04 19.58 20.33 20.00 558,000
1997-02-03 19.58 20.33 19.96 780,900
1997-01-31 19.29 20.04 19.71 224,100
1997-01-30 18.71 19.46 19.08 185,400
1997-01-29 18.58 19.38 18.92 72,600
1997-01-28 18.79 19.54 19.21 726,000
1997-01-27 18.88 19.63 19.21 279,300
1997-01-24 18.50 19.29 18.88 2,492,400
1997-01-23 18.79 19.58 19.17 752,400
1997-01-22 18.75 19.54 19.13 2,332,200
1997-01-21 19.13 19.92 19.50 136,200
1997-01-20 19.71 20.46 20.04 111,300
1997-01-17 19.25 20.04 19.67 147,900
1997-01-16 19.21 20.00 19.58 156,600
1997-01-15 19.42 20.17 19.75 131,100
1997-01-14 19.25 20.04 19.67 178,800
1997-01-13 19.33 20.08 19.71 93,300
1997-01-10 19.67 20.38 20.04 105,300
1997-01-09 19.83 20.63 20.25 293,700
1997-01-08 19.58 20.38 19.96 1,333,800
1997-01-07 19.50 20.25 19.88 133,200
1997-01-06 19.50 20.25 19.92 214,200
1997-01-03 19.50 20.25 19.92 478,800
1997-01-02 19.63 20.33 19.96 351,600
1996-12-31 19.63 20.42 20.04 855,900
1996-12-30 18.92 19.63 19.25 330,600
1996-12-27 18.46 19.21 18.83 262,200
1996-12-26 18.29 19.08 18.67 594,600
1996-12-24 18.46 19.25 18.83 114,000
1996-12-23 18.42 19.17 18.79 241,500
1996-12-20 18.67 19.42 19.00 211,200
1996-12-19 18.83 19.54 19.21 1,151,700
1996-12-18 18.83 19.63 19.25 43,800
1996-12-17 19.00 19.71 19.33 527,400
1996-12-16 19.29 20.00 19.67 327,300
1996-12-13 19.58 20.33 19.92 436,500
1996-12-12 19.42 20.17 19.83 154,500
1996-12-11 19.17 19.92 19.54 266,100
1996-12-10 19.29 20.04 19.67 147,300
1996-12-09 19.38 20.13 19.75 226,500
1996-12-06 19.17 19.96 19.58 260,700
1996-12-05 19.13 19.92 19.50 404,700
1996-12-04 19.42 20.21 19.83 851,100
1996-12-03 19.54 20.29 19.92 525,600
1996-12-02 19.17 19.92 19.54 147,000
1996-11-29 18.92 19.67 19.29 31,500
1996-11-27 18.71 19.50 19.21 132,900
1996-11-26 18.67 19.46 19.08 422,700
1996-11-25 19.04 19.79 19.42 189,300
1996-11-22 19.04 19.79 19.38 110,100
1996-11-21 19.08 19.79 19.46 1,067,700
1996-11-20 19.33 20.13 19.75 202,500
1996-11-19 19.50 20.25 19.92 303,900
1996-11-18 19.33 20.08 19.75 97,200
1996-11-15 19.17 19.92 19.54 330,300
1996-11-14 19.42 19.88 19.50 258,300
1996-11-13 19.08 19.83 19.46 94,200
1996-11-12 19.42 19.83 19.50 185,700
1996-11-11 18.96 19.67 19.33 289,500
1996-11-08 19.13 19.83 19.46 372,600
1996-11-07 19.00 19.75 19.42 294,600
1996-11-06 18.92 19.67 19.33 539,400
1996-11-05 19.08 19.83 19.50 255,900
1996-11-04 18.75 19.54 19.17 564,000
1996-11-01 18.38 19.13 18.75 454,800
1996-10-31 17.88 18.63 18.25 491,100
1996-10-30 17.67 18.42 18.04 315,900
1996-10-29 17.50 18.29 17.88 308,100
1996-10-28 17.46 18.21 17.79 518,700
1996-10-25 17.13 17.92 17.54 373,800
1996-10-24 17.33 18.08 17.67 504,000
1996-10-23 17.04 17.83 17.46 479,100
1996-10-22 17.25 18.00 17.67 147,000
1996-10-21 17.54 18.25 17.92 227,400
1996-10-18 17.75 18.54 18.17 239,700
1996-10-17 17.71 18.46 18.13 118,500
1996-10-16 17.83 18.67 18.25 182,400
1996-10-15 18.13 18.88 18.50 558,900
1996-10-14 18.17 18.92 18.58 1,011,000
1996-10-11 18.29 19.08 18.71 25,500
1996-10-10 18.46 19.21 18.88 626,100
1996-10-09 18.33 19.08 18.71 1,458,000
1996-10-08 18.38 19.13 18.75 425,100
1996-10-07 18.67 19.42 19.08 448,500
1996-10-04 18.67 18.83 18.75 356,100
1996-10-03 18.54 18.71 18.63 1,573,800
1996-10-02 17.75 18.50 18.08 409,200
1996-10-01 17.17 17.92 17.54 883,500
1996-09-30 17.29 18.00 17.63 1,383,600
1996-09-27 16.92 17.67 17.33 769,200
1996-09-26 16.21 16.92 16.58 1,431,600
1996-09-25 15.58 16.29 15.96 1,917,600
1996-09-24 15.46 16.21 15.83 754,800
1996-09-23 15.46 16.17 15.83 327,300
1996-09-20 15.38 16.13 15.79 337,200
1996-09-19 15.42 16.13 15.75 972,300
1996-09-18 15.38 16.13 15.75 762,300
1996-09-17 15.33 16.08 15.75 257,700
1996-09-16 15.29 16.04 15.67 464,100
1996-09-13 15.29 16.00 15.67 884,700
1996-09-12 15.29 16.00 15.67 159,900
1996-09-11 15.29 16.00 15.63 845,400
1996-09-10 15.33 16.08 15.71 264,900
1996-09-09 15.33 16.08 15.71 395,700
1996-09-06 15.33 16.08 15.71 226,500
1996-09-05 15.29 16.04 15.67 320,100
1996-09-04 15.25 16.00 15.67 231,600
1996-09-03 15.04 15.79 15.46 93,900
1996-08-30 15.13 15.88 15.54 69,600
1996-08-29 15.29 16.04 15.71 193,200
1996-08-28 15.08 15.83 15.42 155,700
1996-08-27 15.17 15.92 15.54 266,700
1996-08-26 15.29 16.00 15.67 640,500
1996-08-23 15.25 15.96 15.63 584,100
1996-08-22 15.25 16.00 15.67 349,800
1996-08-21 15.25 16.04 15.67 859,800
1996-08-20 15.33 16.08 15.75 1,150,200
1996-08-19 15.21 15.92 15.54 249,600
1996-08-16 15.25 16.00 15.67 66,300
1996-08-15 15.29 16.04 15.58 678,900
1996-08-14 15.21 16.13 15.54 729,000
1996-08-13 15.04 15.83 15.42 387,000
1996-08-12 15.21 15.96 15.58 437,700
1996-08-09 15.13 15.88 15.46 965,700
1996-08-08 14.88 15.67 15.25 319,800
1996-08-07 15.00 15.75 15.38 915,000
1996-08-06 14.46 15.21 14.83 983,400
1996-08-05 14.29 15.04 14.67 746,100
1996-08-02 14.42 15.17 14.79 801,600
1996-08-01 14.33 15.13 14.75 1,023,300
1996-07-31 14.21 15.04 14.67 783,000
1996-07-30 14.25 15.00 14.67 192,900
1996-07-29 14.25 15.00 14.63 96,000
1996-07-26 14.29 15.04 14.67 410,400
1996-07-25 14.17 14.92 14.54 1,245,600
1996-07-24 14.17 14.88 14.54 429,300
1996-07-23 14.04 14.88 14.46 854,700
1996-07-22 13.92 14.71 14.29 72,000
1996-07-19 14.46 14.63 14.50 111,600
1996-07-18 13.92 14.13 14.08 918,600
1996-07-17 14.04 14.21 14.17 215,400
1996-07-16 13.79 14.00 13.92 604,500
1996-07-15 14.04 14.21 14.13 72,900
1996-07-12 14.63 14.79 14.75 388,200
1996-07-11 14.63 14.83 14.75 185,100
1996-07-10 14.67 14.83 14.75 258,600
1996-07-09 14.63 14.79 14.71 388,800
1996-07-08 14.71 14.88 14.83 279,600
1996-07-05 15.54 15.67 15.63 39,900
1996-07-03 15.50 15.67 15.63 135,000
1996-07-02 15.50 15.63 15.58 105,900
1996-07-01 15.54 15.71 15.67 409,800
1996-06-28 15.58 15.71 15.67 246,900
1996-06-27 15.75 15.92 15.88 504,600
1996-06-26 15.75 15.92 15.79 573,300
1996-06-25 15.79 15.92 15.88 128,400
1996-06-24 15.96 16.13 16.00 278,100
1996-06-21 16.13 16.29 16.21 405,300
1996-06-20 15.67 15.79 15.75 844,500
1996-06-19 15.46 15.58 15.54 341,100
1996-06-18 15.29 15.46 15.38 232,800
1996-06-17 15.21 15.33 15.29 322,800
1996-06-14 14.88 15.04 14.96 315,600
1996-06-13 14.79 14.96 14.88 223,500
1996-06-12 14.83 15.00 14.96 666,600
1996-06-11 14.79 15.00 14.88 833,700
1996-06-10 14.75 14.96 14.83 674,700
1996-06-07 14.58 14.75 14.67 414,600
1996-06-06 14.75 14.88 14.79 891,600
1996-06-05 14.42 15.33 15.00 375,600
1996-06-04 15.33 15.54 15.42 804,900
1996-06-03 15.96 16.13 16.04 685,800
1996-05-31 16.21 16.38 16.33 1,194,600
1996-05-30 16.33 16.54 16.42 472,200
1996-05-29 16.29 16.50 16.42 435,900
1996-05-28 16.08 16.29 16.17 601,500
1996-05-24 16.17 16.29 16.21 421,500
1996-05-23 15.96 16.08 16.00 820,200
1996-05-22 15.54 15.71 15.63 333,900
1996-05-21 15.25 15.42 15.33 279,600
1996-05-20 15.00 15.21 15.08 669,900
1996-05-17 14.88 15.04 14.96 206,400
1996-05-16 14.79 14.96 14.88 800,400
1996-05-15 14.38 14.50 14.46 396,300
1996-05-14 14.42 14.58 14.50 390,000
1996-05-13 14.54 14.75 14.63 307,200
1996-05-10 14.63 14.79 14.75 124,800
1996-05-09 14.25 14.42 14.33 240,900
1996-05-08 13.96 14.17 14.04 951,300
1996-05-07 13.83 14.00 13.92 178,500
1996-05-06 14.13 14.38 14.25 48,600
1996-05-03 14.46 14.67 14.58 200,700
1996-05-02 14.63 14.79 14.71 987,300
1996-05-01 14.88 15.13 15.00 71,400
1996-04-30 14.54 14.71 14.67 207,900
1996-04-29 14.58 14.71 14.67 381,600
1996-04-26 14.50 14.71 14.58 307,500
1996-04-25 14.83 14.96 14.92 396,900
1996-04-24 14.58 14.75 14.71 901,800
1996-04-23 14.79 15.00 14.88 636,900
1996-04-22 14.58 14.83 14.71 396,600
1996-04-19 14.42 14.58 14.50 136,500
1996-04-18 14.50 14.67 14.58 820,200
1996-04-17 14.58 14.71 14.67 108,300
1996-04-16 14.67 14.79 14.75 1,774,200
1996-04-15 14.71 14.88 14.79 56,400
1996-04-12 14.79 15.00 14.92 62,100
1996-04-11 14.92 15.08 15.00 352,800
1996-04-10 15.17 15.33 15.29 379,800
1996-04-09 15.21 15.38 15.33 211,200
1996-04-08 15.17 15.29 15.21 334,800
1996-04-04 15.33 15.46 15.38 478,800
1996-04-03 15.04 15.17 15.13 1,040,400
1996-04-02 14.79 14.96 14.88 128,100
1996-04-01 14.79 14.96 14.88 314,400
1996-03-29 14.75 14.92 14.88 124,200
1996-03-28 14.75 14.92 14.88 747,300
1996-03-27 14.88 15.04 15.00 262,800
1996-03-26 15.13 15.33 15.25 193,200
1996-03-25 14.96 15.08 15.00 282,600
1996-03-22 14.83 15.04 14.96 237,900
1996-03-21 14.46 14.63 14.50 446,100
1996-03-20 14.46 14.58 14.54 286,800
1996-03-19 14.50 14.63 14.58 911,700
1996-03-18 14.54 14.71 14.67 138,300
1996-03-15 14.63 14.75 14.71 530,400
1996-03-14 14.58 14.71 14.67 435,000
1996-03-13 14.88 15.04 14.96 430,500
1996-03-12 14.75 14.92 14.83 99,900
1996-03-11 14.96 15.13 15.00 357,000
1996-03-08 15.21 15.38 15.29 332,100
1996-03-07 15.58 15.79 15.67 465,300
1996-03-06 15.75 15.88 15.83 337,500
1996-03-05 15.79 15.96 15.92 2,340,900
1996-03-04 16.04 16.21 16.08 815,700
1996-03-01 15.83 16.00 15.92 350,700
1996-02-29 15.50 15.75 15.58 70,500
1996-02-28 15.63 15.83 15.75 58,500
1996-02-27 15.63 15.88 15.75 255,300
1996-02-26 15.75 15.96 15.88 132,900
1996-02-23 15.88 16.13 15.92 347,700
1996-02-22 15.79 16.04 15.92 705,900
1996-02-21 15.54 15.71 15.67 489,300
1996-02-20 15.13 15.33 15.25 707,100
1996-02-16 15.21 15.38 15.29 330,600
1996-02-15 15.54 15.75 15.67 710,400
1996-02-14 15.79 16.00 15.88 370,800
1996-02-13 16.08 16.25 16.21 693,000
1996-02-12 16.17 16.33 16.25 2,234,700
1996-02-09 15.96 16.13 16.08 1,912,500
1996-02-08 15.08 15.25 15.17 731,700
1996-02-07 14.50 14.67 14.58 460,800
1996-02-06 14.75 14.96 14.92 241,500
1996-02-05 14.92 15.04 14.96 178,800
1996-02-02 14.83 14.96 14.92 732,000
1996-02-01 14.75 14.88 14.83 465,300
1996-01-31 14.67 14.79 14.71 639,000
1996-01-30 14.54 14.71 14.63 726,000
1996-01-29 14.42 14.58 14.54 778,500
1996-01-26 14.42 14.58 14.50 201,300
1996-01-25 14.50 14.67 14.58 240,900
1996-01-24 14.42 14.63 14.50 1,064,100
1996-01-23 14.38 14.50 14.46 1,547,700
1996-01-22 14.29 14.46 14.33 2,121,000
1996-01-19 13.29 13.46 13.42 1,007,400
1996-01-18 13.08 13.25 13.17 582,900
1996-01-17 12.96 13.13 13.08 519,900
1996-01-16 12.79 13.00 12.88 370,200
1996-01-15 12.79 12.96 12.92 262,200
1996-01-12 12.79 12.96 12.83 319,200
1996-01-11 12.67 12.79 12.75 369,000
1996-01-10 12.58 12.71 12.67 247,200
1996-01-09 12.63 12.79 12.71 458,100
1996-01-08 12.79 12.96 12.83 69,300
1996-01-05 12.92 13.13 13.00 669,900
1996-01-04 13.04 13.25 13.17 233,700
1996-01-03 12.96 13.17 13.04 245,100

Financial & Other Information:

Date Title
2015-04-28 2014 Financials
2015-04-28 2013 Financials
2013-07-03 2012 Financials
2012-05-04 2011 Financials
2012-03-19 2011 Financials
2012-03-19 2010 Financials
2011-03-07 2008 Financials
2011-03-07 2009 Financials