Listing Type:   | International Company |
Listing Status:   | Delisted |
Listed:   | 03 Jan 1996 |
Delisted:   | 27 Jan 2016 |
ACE Group is one of the world’s largest multiline property and casualty insurers. With operations in 54 countries, ACE provides commercial and personal property and casualty insurance, personal accident and supplemental health insurance, reinsurance and life insurance to a diverse group of clients. ACE Limited, the parent company of ACE Group, is listed on the New York Stock Exchange (NYSE: ACE) and is a component of the S&P 500 index. Additional information can be found at: www.acegroup.com
The ACE Group of insurance and reinsurance companies serves a variety of clients around the world, from large multinational corporations to smaller clients in local markets. Guided by a strong underwriting culture, we embrace the challenge of helping our customers manage risk, so they can continue in their pursuit of progress.
ACE Limited was established in 1985 to provide hard-to-find excess liability coverage. Today, members of the ACE Group of Companies have offices in some 50 countries and authority to do business in more than 140 countries. Our diverse product mix and extensive global presence give us competitive advantage and financial stability.
With more than $92 billion in assets and over $21 billion of gross written premiums in 2012, ACE’s core operating companies are rated AA- for financial strength by Standard & Poor’s and A+ by A.M. Best. ACE Group maintains executive offices in Zurich, Bermuda and New York, among other locations, and employs 19,000 people worldwide.
Date | Bid | Ask | Close | Volume |
---|---|---|---|---|
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 | 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 |
Date Posted | Description |
---|---|
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 - Form 10K |
2012/03/19 | 2010 Financials |
2011/03/07 | 2008 Financials |
2011/03/07 | 2009 Financials |
Disclaimer and Privacy Policy Complaints Policy
Copyright © 2024 by Bermuda Stock Exchange. All rights reserved!
Questions or requests for information can be emailed to info@bsx.com