Skip to content

Historical Prices for QQQ

Summary

360.30

52-Week Low (2023-11-02)

503.52

52-Week High (2024-07-10)

503.52

All-Time High (2024-07-10)

480.00

Current Price (2024-08-23)

Summary

QQQ Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for QQQ's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

  • Copy: Easily copy the table data to your clipboard for quick use and transfer.
  • CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
  • Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
  • PDF: Generate a PDF version of the table for easy sharing and printing.
  • Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of QQQ's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date Open High Low Close Volume
1999-03-10 51.13 51.16 50.28 51.06 5232000
1999-03-11 51.44 51.73 50.31 51.31 9688600
1999-03-12 51.13 51.16 49.66 50.06 8743600
1999-03-15 50.44 51.56 49.91 51.50 6369000
1999-03-16 51.72 52.16 51.16 51.94 4905800
1999-03-17 51.94 52.00 51.41 51.56 3965000
1999-03-18 51.50 52.59 51.48 52.56 4848400
1999-03-19 53.25 53.25 51.19 51.22 7160400
1999-03-22 51.44 51.56 50.50 50.59 5024800
1999-03-23 50.31 50.50 48.72 48.81 10962400
1999-03-24 49.25 50.50 48.50 50.47 8447000
1999-03-25 51.25 52.31 50.91 52.31 8133800
1999-03-26 51.88 52.47 51.53 51.75 8256200
1999-03-29 52.38 53.66 52.06 53.63 5113800
1999-03-30 53.56 54.00 53.03 53.25 4940600
1999-03-31 54.13 54.19 52.31 52.47 8256600
1999-04-01 54.00 54.06 52.69 53.56 8715800
1999-04-05 54.43 55.58 54.09 55.50 5697200
1999-04-06 55.44 56.22 54.97 55.61 7522400
1999-04-07 56.13 56.25 53.84 55.03 11923600
1999-04-08 54.94 55.73 53.81 55.47 7952400
1999-04-09 55.38 55.94 55.22 55.81 4946800
1999-04-12 54.50 55.81 54.44 55.44 10934000
1999-04-13 55.78 55.91 54.25 54.69 9962200
1999-04-14 55.38 55.44 52.51 52.81 21253800
1999-04-15 53.00 53.62 51.13 53.53 17650600
1999-04-16 53.41 53.41 51.69 51.97 17274000
1999-04-19 52.31 52.75 49.01 49.53 19460600
1999-04-20 49.31 51.06 48.84 50.66 17413600
1999-04-21 51.13 53.19 50.44 53.16 10940400
1999-04-22 53.66 54.75 53.30 54.59 13630600
1999-04-23 54.31 55.72 53.75 55.31 7064400
1999-04-26 55.69 57.00 55.51 56.59 5421000
1999-04-27 57.00 57.28 55.01 55.72 16482800
1999-04-28 55.25 55.44 53.57 53.81 7676800
1999-04-29 53.56 53.88 52.25 53.38 19148200
1999-04-30 54.13 54.41 51.81 53.72 15295200
1999-05-03 53.56 53.78 52.54 53.44 11109800
1999-05-04 53.53 54.38 52.28 52.59 15428400
1999-05-05 52.63 54.19 51.03 54.19 12642600
1999-05-06 53.69 54.16 51.72 52.22 15173400
1999-05-07 52.69 53.13 51.56 52.97 16430400
1999-05-10 53.31 53.86 52.69 53.50 10604200
1999-05-11 53.94 54.63 53.63 54.34 8800800
1999-05-12 54.59 55.66 53.00 55.47 12507400
1999-05-13 55.91 56.00 54.19 54.44 9864000
1999-05-14 53.38 54.00 53.00 53.41 12205400
1999-05-17 52.94 54.53 52.41 54.37 9906800
1999-05-18 54.31 54.63 53.50 54.13 9267800
1999-05-19 54.34 54.91 53.50 54.88 7985600
1999-05-20 54.99 54.99 53.28 53.37 5997200
1999-05-21 53.53 53.69 52.59 52.88 10958600
1999-05-24 52.97 53.06 51.19 51.53 9569800
1999-05-25 51.47 52.22 49.63 49.84 17771200
1999-05-26 50.50 51.44 48.94 51.23 26772000
1999-05-27 51.03 51.93 50.38 51.19 23334800
1999-05-28 51.50 52.31 50.84 52.03 12969800
1999-06-01 51.94 52.19 50.59 50.88 6960200
1999-06-02 50.84 52.00 49.57 51.73 11996600
1999-06-03 52.13 52.13 50.69 51.00 11147800
1999-06-04 51.38 52.74 51.38 52.56 12987200
1999-06-07 52.93 53.99 52.81 53.66 11491800
1999-06-08 53.78 54.03 52.04 52.31 8134800
1999-06-09 52.50 53.34 52.47 53.19 8384400
1999-06-10 52.63 52.94 51.95 52.58 9392400
1999-06-11 52.94 52.99 51.31 51.78 16567600
1999-06-14 51.97 51.97 50.69 50.80 14136800
1999-06-15 50.93 51.87 50.78 51.56 9147800
1999-06-16 52.84 54.21 52.78 54.21 15060200
1999-06-17 53.50 55.06 53.50 54.81 16278200
1999-06-18 54.31 55.22 54.22 55.06 5392800
1999-06-21 55.44 56.74 55.34 56.71 10565200
1999-06-22 56.38 57.09 55.00 55.00 10862800
1999-06-23 55.01 56.00 54.66 55.87 9607000
1999-06-24 55.84 55.88 54.50 54.76 14988800
1999-06-25 55.13 55.56 54.19 54.69 8635600
1999-06-28 55.16 56.06 54.70 55.98 7666200
1999-06-29 55.94 56.97 55.66 56.75 9000400
1999-06-30 56.80 59.94 56.13 57.63 19467600
1999-07-01 57.81 58.34 56.81 58.02 6822600
1999-07-02 58.00 58.81 58.00 58.75 3302000
1999-07-06 59.06 59.66 58.06 58.38 8794800
1999-07-07 58.34 58.72 57.94 58.47 10520000
1999-07-08 58.47 59.49 58.19 59.25 11225000
1999-07-09 59.47 59.91 59.03 59.84 4206800
1999-07-12 60.06 60.38 59.19 59.53 7816200
1999-07-13 59.25 59.47 58.78 59.25 6230000
1999-07-14 59.84 60.38 59.00 60.26 6909400
1999-07-15 60.47 60.81 60.13 60.81 6539800
1999-07-16 60.84 61.72 60.82 61.38 4913800
1999-07-19 61.63 61.63 60.51 60.75 6833000
1999-07-20 60.01 60.09 58.25 58.41 14837400
1999-07-21 58.53 59.20 58.06 58.69 10980400
1999-07-22 58.69 58.69 57.03 57.20 15148400
1999-07-23 57.63 57.87 56.69 57.28 12115000
1999-07-26 56.50 57.13 55.78 55.88 10720000
1999-07-27 57.00 57.88 56.52 57.00 13732800
1999-07-28 57.69 58.44 56.95 58.12 10161800
1999-07-29 57.03 57.50 56.31 56.88 13033800
1999-07-30 57.13 57.75 56.51 56.59 10947400
1999-08-02 56.69 57.81 56.22 56.44 9642400
1999-08-03 57.21 57.22 55.25 56.07 13005000
1999-08-04 56.07 56.49 55.01 55.05 13227600
1999-08-05 55.06 55.93 53.75 55.93 18695200
1999-08-06 55.53 56.56 54.94 55.33 12392200
1999-08-09 55.53 55.69 54.51 54.62 7983400
1999-08-10 54.47 54.87 52.94 54.13 16767200
1999-08-11 55.09 56.00 54.27 55.91 13101400
1999-08-12 56.13 56.50 55.13 55.25 12715000
1999-08-13 56.41 57.72 56.31 57.66 14342600
1999-08-16 57.63 58.31 57.25 58.12 11470600
1999-08-17 58.63 58.69 57.34 58.41 11408400
1999-08-18 58.13 58.84 57.53 57.75 7035200
1999-08-19 57.22 57.63 56.70 57.06 10157800
1999-08-20 57.13 57.97 56.81 57.97 6920800
1999-08-23 58.50 59.81 58.37 59.81 9652000
1999-08-24 59.38 60.88 59.26 60.22 13891400
1999-08-25 60.59 61.75 59.94 61.50 11352000
1999-08-26 61.50 61.72 60.38 60.48 9753000
1999-08-27 60.93 60.94 59.72 59.88 9635400
1999-08-30 60.13 60.31 58.88 59.03 10141600
1999-08-31 59.44 60.06 58.13 59.69 14590400
1999-09-01 60.06 60.63 59.69 60.12 10752000
1999-09-02 59.00 60.22 58.88 59.91 14583200
1999-09-03 61.63 62.68 61.41 62.66 14195400
1999-09-07 62.53 63.16 62.28 62.38 9009000
1999-09-08 62.00 62.63 61.03 61.53 14303400
1999-09-09 61.56 62.56 61.25 62.41 12677600
1999-09-10 63.25 63.74 62.53 63.13 10251000
1999-09-13 63.06 63.19 62.03 62.37 7240800
1999-09-14 62.13 63.15 62.00 62.71 10022600
1999-09-15 63.49 63.49 61.44 61.50 16096000
1999-09-16 61.47 62.03 60.20 61.47 15371000
1999-09-17 62.03 63.44 61.94 63.31 14506400
1999-09-20 63.50 63.75 63.03 63.46 6187200
1999-09-21 62.91 63.03 61.76 61.94 12265800
1999-09-22 62.03 62.92 61.28 62.59 12441800
1999-09-23 63.25 63.38 59.63 60.00 19766000
1999-09-24 59.63 60.31 58.63 60.08 23570800
1999-09-27 60.94 61.38 60.31 60.50 12608800
1999-09-28 60.20 61.00 58.91 60.78 20622000
1999-09-29 60.78 61.22 59.56 59.56 15557000
1999-09-30 60.13 60.81 59.38 60.19 17604200
1999-10-01 59.38 60.21 58.75 60.21 19607400
1999-10-04 60.53 61.78 60.19 61.56 12434200
1999-10-05 61.78 62.75 60.69 62.00 19526400
1999-10-06 62.38 63.34 61.43 63.24 19098200
1999-10-07 63.59 63.90 62.63 63.09 22013600
1999-10-08 62.84 63.94 62.00 63.76 22523200
1999-10-11 63.94 64.69 63.78 64.66 13016000
1999-10-12 64.44 64.95 63.00 63.19 20182800
1999-10-13 62.47 63.22 61.06 61.31 22570600
1999-10-14 61.53 62.13 60.53 61.70 22130400
1999-10-15 60.13 61.00 59.51 59.88 33703000
1999-10-18 59.94 60.16 57.41 59.12 24714800
1999-10-19 59.76 60.06 58.44 59.44 26657200
1999-10-20 60.34 61.74 59.75 61.25 22486400
1999-10-21 60.25 62.25 59.81 62.25 22454800
1999-10-22 62.62 63.25 61.75 61.97 16589400
1999-10-25 61.69 62.68 61.44 62.00 13855400
1999-10-26 62.75 63.09 61.38 61.50 13542400
1999-10-27 61.34 61.63 60.45 61.41 15225200
1999-10-28 62.38 63.75 61.81 63.53 14103800
1999-10-29 65.00 66.25 64.78 65.75 19000000
1999-11-01 65.75 66.53 65.32 65.41 9681800
1999-11-02 65.75 66.56 65.20 65.45 12834800
1999-11-03 66.38 67.13 66.19 66.75 18752600
1999-11-04 67.68 67.81 66.78 67.50 20048600
1999-11-05 68.88 69.22 68.19 68.19 15134600
1999-11-08 68.44 69.80 68.22 69.56 10890800
1999-11-09 70.13 70.25 68.50 69.09 14629800
1999-11-10 69.13 70.59 68.81 70.00 16561000
1999-11-11 70.75 71.34 70.13 71.25 18501400
1999-11-12 71.63 72.25 69.38 72.19 28646600
1999-11-15 72.25 72.50 71.69 72.05 10909400
1999-11-16 72.31 74.22 72.00 73.88 19126400
1999-11-17 73.88 74.20 72.50 72.88 21683600
1999-11-18 73.38 75.11 72.94 75.11 17738400
1999-11-19 74.78 75.91 74.50 75.78 17939400
1999-11-22 75.94 77.50 74.63 74.63 18841800
1999-11-23 76.44 76.50 74.25 74.97 24047600
1999-11-24 75.19 77.74 74.41 77.44 18617800
1999-11-26 78.41 78.78 77.38 77.69 8045200
1999-11-29 77.53 78.19 76.31 76.41 20485200
1999-11-30 76.56 76.69 73.50 73.50 23702400
1999-12-01 74.31 75.47 73.75 75.09 23205800
1999-12-02 75.38 77.63 75.33 77.48 17229200
1999-12-03 79.31 80.19 78.91 79.13 21444600
1999-12-06 79.43 80.50 78.69 79.84 16018400
1999-12-07 80.09 80.41 78.84 79.84 23397000
1999-12-08 79.87 80.49 78.69 78.88 19563000
1999-12-09 80.00 80.44 77.25 79.25 28445400
1999-12-10 79.91 80.19 78.13 79.91 20428400
1999-12-13 79.63 81.34 79.28 80.99 16209200
1999-12-14 80.75 81.22 79.00 79.53 27760200
1999-12-15 78.63 81.06 77.94 81.06 31797200
1999-12-16 82.13 83.25 81.75 83.06 27219600
1999-12-17 84.50 84.88 83.43 83.78 23892400
1999-12-20 84.41 85.25 83.69 84.88 15392000
1999-12-21 85.13 89.44 84.64 89.44 26003800
1999-12-22 89.19 89.31 87.44 89.16 22313600
1999-12-23 89.87 90.75 89.00 90.22 17543600
1999-12-27 90.31 90.34 87.91 89.69 19281800
1999-12-28 89.75 90.50 88.56 89.13 15346400
1999-12-29 90.00 92.50 89.88 92.50 16512600
1999-12-30 93.63 93.75 91.50 91.50 21887000
1999-12-31 92.63 93.19 91.38 91.38 14464400
2000-01-03 96.19 96.19 90.75 94.75 36345200
2000-01-04 92.00 93.50 87.94 88.25 33786600
2000-01-05 87.50 89.63 84.25 86.00 42496600
2000-01-06 86.88 88.00 79.75 80.09 37134800
2000-01-07 82.94 90.00 82.50 90.00 28138200
2000-01-10 91.00 93.94 89.94 92.50 29675600
2000-01-11 91.75 92.88 87.00 88.00 32546600
2000-01-12 89.00 89.24 86.00 86.06 29050000
2000-01-13 88.50 91.50 87.08 91.25 25165200
2000-01-14 93.00 93.63 92.00 93.38 21898600
2000-01-18 92.06 94.44 91.44 93.88 16752400
2000-01-19 93.49 96.00 92.43 96.00 19006000
2000-01-20 95.50 96.88 94.01 95.06 25958000
2000-01-21 96.50 96.56 95.06 96.25 18698200
2000-01-24 97.44 97.63 90.97 91.63 28340400
2000-01-25 91.88 94.12 89.41 93.00 33276200
2000-01-26 93.25 93.31 89.00 89.25 23095600
2000-01-27 91.75 92.50 87.63 90.56 30739200
2000-01-28 90.00 90.47 84.75 86.00 35313800
2000-01-31 85.88 90.00 83.50 89.69 36014600
2000-02-01 89.53 92.50 88.44 92.09 26417600
2000-02-02 92.25 94.72 92.09 92.88 26169200
2000-02-03 94.31 96.63 92.28 96.50 30579800
2000-02-04 97.00 98.24 96.22 97.16 26640000
2000-02-07 97.25 98.63 96.25 98.50 17761000
2000-02-08 99.38 102.88 99.38 102.63 21999400
2000-02-09 102.06 102.20 98.75 99.00 27258200
2000-02-10 99.81 102.25 98.55 102.25 26341600
2000-02-11 102.06 102.06 98.00 99.88 24876000
2000-02-14 99.99 100.00 97.75 99.75 22814600
2000-02-15 98.94 100.63 95.88 100.47 30572800
2000-02-16 99.91 101.69 99.31 100.00 25310600
2000-02-17 101.19 103.25 99.63 102.13 30080200
2000-02-18 102.63 103.00 98.44 98.44 25271200
2000-02-22 99.00 99.94 96.25 98.75 37226200
2000-02-23 99.68 105.00 99.16 104.25 32170800
2000-02-24 104.88 106.80 102.00 106.50 48868200
2000-02-25 106.19 107.50 103.88 104.06 32617600
2000-02-28 103.25 105.69 100.50 104.00 38216200
2000-02-29 105.75 107.09 104.94 106.75 23978600
2000-03-01 107.25 108.56 106.50 107.63 24468400
2000-03-02 108.06 108.19 104.75 105.13 32739200
2000-03-03 108.00 111.13 107.00 111.06 32017200
2000-03-06 111.75 113.22 110.25 111.94 23268400
2000-03-07 113.81 113.88 108.75 110.25 39471000
2000-03-08 111.00 112.00 106.28 111.25 43512600
2000-03-09 111.22 115.50 109.09 115.00 30101400
2000-03-10 114.88 116.44 113.51 114.50 29750600
2000-03-13 110.00 114.13 109.53 111.50 37544200
2000-03-14 112.75 113.38 105.00 107.38 39106800
2000-03-15 106.50 107.00 101.88 102.88 51202600
2000-03-16 105.38 109.25 101.00 108.75 55282200
2000-03-17 108.00 111.06 107.94 110.81 31422400
2000-03-20 111.00 111.50 106.25 107.69 21167200
2000-03-21 106.13 111.94 103.56 111.75 33435100
2000-03-22 113.50 115.97 111.13 114.00 24370200
2000-03-23 114.48 117.75 113.56 116.00 19227400
2000-03-24 117.48 120.50 115.02 117.56 22063000
2000-03-27 118.00 119.50 117.13 117.75 11752600
2000-03-28 116.98 117.81 113.13 114.75 18336300
2000-03-29 115.38 115.44 110.00 110.00 27189500
2000-03-30 107.25 112.75 103.50 107.25 42328700
2000-03-31 108.14 110.63 104.00 109.50 31349900
2000-04-03 107.77 109.13 100.75 102.94 31551300
2000-04-04 103.63 103.94 88.31 101.94 66213000
2000-04-05 97.50 103.94 96.25 100.13 37631500
2000-04-06 102.38 103.88 99.75 102.50 30499900
2000-04-07 104.13 107.38 102.63 106.63 20645500
2000-04-10 107.63 107.69 99.25 100.13 26988200
2000-04-11 97.13 101.50 95.06 97.75 34497100
2000-04-12 97.63 98.75 90.25 92.00 34824400
2000-04-13 92.81 96.00 88.00 88.00 46330500
2000-04-14 86.06 88.50 78.00 80.38 60851300
2000-04-17 78.02 90.00 78.00 89.63 55398500
2000-04-18 89.48 93.00 87.38 92.00 36260900
2000-04-19 92.50 93.63 89.06 89.19 28082500
2000-04-20 90.38 90.97 86.06 87.25 21255600
2000-04-24 83.44 85.25 79.88 84.75 31190900
2000-04-25 86.50 90.50 86.00 90.47 28663200
2000-04-26 90.63 92.42 87.13 87.38 25688300
2000-04-27 84.00 92.48 82.25 91.25 37010400
2000-04-28 93.56 94.75 92.13 94.75 24828400
2000-05-01 95.75 96.88 94.25 95.63 23205700
2000-05-02 94.88 95.63 89.75 90.13 20307900
2000-05-03 89.50 90.25 85.52 89.13 26589700
2000-05-04 89.00 90.75 87.63 89.31 17750700
2000-05-05 88.13 92.31 88.03 91.44 20571200
2000-05-08 90.50 90.75 87.75 87.88 13903000
2000-05-09 88.50 89.13 84.31 86.00 19825800
2000-05-10 84.38 84.98 79.50 79.75 34847500
2000-05-11 82.75 85.25 80.88 84.63 24709700
2000-05-12 85.38 87.56 84.00 84.63 17832000
2000-05-15 84.81 88.63 82.63 88.31 17950800
2000-05-16 90.00 91.50 88.06 90.81 23758800
2000-05-17 89.25 90.50 87.75 88.94 20339400
2000-05-18 89.00 89.36 85.38 85.75 19063000
2000-05-19 83.75 85.00 81.31 81.69 28178100
2000-05-22 81.63 82.25 75.58 81.63 43879800
2000-05-23 81.38 82.63 74.25 74.81 31898500
2000-05-24 75.00 79.88 72.25 79.50 49476000
2000-05-25 80.25 82.25 76.50 77.75 29632700
2000-05-26 77.75 79.25 75.75 77.75 18203200
2000-05-30 80.00 85.94 80.00 85.56 31590400
2000-05-31 84.47 86.67 82.75 83.13 29675400
2000-06-01 85.19 88.38 84.00 87.38 28993500
2000-06-02 92.63 93.94 82.50 93.63 31677200
2000-06-05 92.25 95.31 91.88 93.86 23784300
2000-06-06 93.19 95.00 90.88 91.25 23200500
2000-06-07 91.56 94.00 89.56 93.69 22524400
2000-06-08 94.63 94.88 91.63 93.25 19313800
2000-06-09 94.75 94.75 93.00 93.75 17014600
2000-06-12 94.31 94.31 90.00 90.75 16484700
2000-06-13 90.50 94.63 89.36 94.25 25187900
2000-06-14 94.88 94.88 91.50 92.13 20274500
2000-06-15 91.88 93.88 90.88 93.75 18807800
2000-06-16 94.75 95.31 93.06 94.25 21203400
2000-06-19 94.02 98.25 92.69 98.00 20042500
2000-06-20 98.25 99.69 97.19 97.63 20988300
2000-06-21 96.81 99.72 96.69 98.88 20880600
2000-06-22 98.63 99.00 94.50 95.25 21526700
2000-06-23 95.00 95.50 91.38 91.50 24888100
2000-06-26 93.06 94.42 92.00 94.00 22169200
2000-06-27 93.77 95.06 92.38 92.88 14786000
2000-06-28 92.98 95.50 92.50 94.00 19259800
2000-06-29 92.94 93.38 90.63 91.64 21355800
2000-06-30 91.81 93.95 91.31 93.44 15153100
2000-07-03 93.50 95.25 93.25 95.25 5212000
2000-07-05 93.63 93.97 90.88 91.56 16489000
2000-07-06 91.56 94.75 90.06 94.00 23594700
2000-07-07 95.00 97.00 94.44 95.94 16603200
2000-07-10 94.69 95.88 94.00 94.48 12659400
2000-07-11 94.06 95.75 92.81 95.00 14374600
2000-07-12 95.44 97.75 94.63 97.25 18252600
2000-07-13 97.94 99.75 97.13 98.50 19566700
2000-07-14 100.25 101.13 98.81 100.63 17219400
2000-07-17 100.94 102.06 99.88 101.75 13140500
2000-07-18 100.38 100.78 98.36 99.50 20684000
2000-07-19 98.31 98.94 95.66 97.25 21828500
2000-07-20 97.88 100.50 97.27 100.38 19521200
2000-07-21 98.44 99.52 97.00 97.00 14411400
2000-07-24 97.94 99.00 94.25 95.00 18579200
2000-07-25 95.63 97.00 93.81 95.75 19065700
2000-07-26 95.50 96.13 93.25 95.63 20318700
2000-07-27 93.94 95.06 91.56 91.88 26141800
2000-07-28 92.19 92.88 86.00 86.88 36485600
2000-07-31 87.63 90.13 85.72 89.44 27609900
2000-08-01 89.81 89.98 87.69 88.25 15751800
2000-08-02 87.88 90.39 86.50 86.69 23578200
2000-08-03 84.25 91.25 83.31 90.44 35874700
2000-08-04 92.00 92.77 89.13 90.13 22283400
2000-08-07 90.88 93.03 90.25 92.25 15103300
2000-08-08 92.06 94.25 91.50 94.13 14832300
2000-08-09 93.69 94.44 91.38 91.63 18649800
2000-08-10 91.81 92.23 89.50 89.81 15336200
2000-08-11 89.25 91.11 87.88 91.06 21050600
2000-08-14 91.38 93.00 90.20 93.00 12539300
2000-08-15 92.75 93.98 92.00 93.00 14090300
2000-08-16 93.44 94.69 92.00 93.94 15245300
2000-08-17 92.94 95.88 92.88 95.75 14492400
2000-08-18 95.94 96.63 94.69 95.25 14706700
2000-08-21 96.00 96.86 94.38 95.50 13560100
2000-08-22 96.00 97.36 95.27 95.50 14878200
2000-08-23 94.69 97.44 93.83 97.06 21396400
2000-08-24 97.44 98.69 96.06 98.56 13567700
2000-08-25 98.48 99.95 97.00 98.03 11764700
2000-08-28 98.25 99.84 97.94 98.50 12314200
2000-08-29 98.63 99.17 97.86 99.00 11162800
2000-08-30 98.31 99.50 97.77 98.88 10545300
2000-08-31 99.63 102.00 98.88 101.63 15588700
2000-09-01 103.00 103.52 101.19 102.63 14071900
2000-09-05 101.63 101.75 99.42 99.50 16348300
2000-09-06 99.25 99.48 95.50 96.00 20964900
2000-09-07 96.81 99.42 96.56 98.13 16669700
2000-09-08 97.77 98.00 94.77 95.13 23475200
2000-09-11 94.50 96.13 92.00 92.81 27262100
2000-09-12 93.50 94.69 90.84 91.38 24256000
2000-09-13 90.25 93.88 90.00 93.50 34093100
2000-09-14 95.25 95.94 92.64 93.00 28615300
2000-09-15 93.13 93.63 90.69 91.31 24994600
2000-09-18 91.81 93.00 88.00 89.88 29218500
2000-09-19 90.75 93.78 89.88 93.19 27568700
2000-09-20 93.38 95.23 91.31 94.63 33123200
2000-09-21 93.75 94.48 87.00 87.75 25031400
2000-09-22 87.63 93.25 87.50 92.94 33710100
2000-09-25 93.63 94.25 90.00 90.47 20560800
2000-09-26 90.77 92.50 88.92 89.44 26011200
2000-09-27 90.63 91.19 88.00 89.56 28482900
2000-09-28 88.72 93.00 88.72 91.56 29050000
2000-09-29 92.00 92.45 88.69 88.75 27198800
2000-10-02 90.25 90.25 86.00 86.75 24968200
2000-10-03 88.06 88.81 83.27 84.00 35731200
2000-10-04 83.50 86.86 82.13 85.63 37672100
2000-10-05 85.25 87.19 84.56 85.88 23443100
2000-10-06 85.56 86.56 81.25 83.00 36335800
2000-10-09 82.56 83.81 79.38 82.63 28834600
2000-10-10 81.81 83.31 77.88 78.31 35283200
2000-10-11 76.88 80.45 76.06 77.06 48462600
2000-10-12 79.25 79.56 74.41 75.13 53223600
2000-10-13 74.69 81.63 74.63 81.25 42410200
2000-10-16 81.13 82.31 79.75 82.00 27644900
2000-10-17 83.13 83.17 78.00 78.25 52101400
2000-10-18 76.75 81.19 74.56 78.00 64354400
2000-10-19 82.39 85.11 81.44 85.06 44278900
2000-10-20 84.50 87.88 84.39 86.31 40692200
2000-10-23 86.19 87.50 84.13 86.19 28989200
2000-10-24 86.44 87.00 82.38 82.50 31466200
2000-10-25 81.25 82.00 76.89 77.88 48635400
2000-10-26 78.19 80.00 73.63 79.88 69991300
2000-10-27 80.86 81.86 77.48 79.72 51046400
2000-10-30 78.19 79.88 75.70 76.77 35496700
2000-10-31 78.00 82.56 77.88 81.70 43863800
2000-11-01 80.31 82.81 79.19 81.00 45186400
2000-11-02 82.19 83.25 81.06 82.00 26594300
2000-11-03 82.88 83.94 81.64 83.06 29837100
2000-11-06 83.63 84.13 82.00 82.44 23485800
2000-11-07 81.44 82.47 80.25 82.13 24334400
2000-11-08 82.13 82.25 75.63 75.70 40338200
2000-11-09 74.75 76.94 73.00 75.69 64955900
2000-11-10 74.25 75.69 71.75 71.75 49235500
2000-11-13 70.95 74.19 68.27 71.86 75023400
2000-11-14 73.00 76.00 72.75 75.84 44829500
2000-11-15 75.56 78.06 74.80 77.38 37760900
2000-11-16 75.38 77.00 72.88 72.88 33898700
2000-11-17 73.19 75.19 71.00 72.83 49913800
2000-11-20 70.94 72.06 69.25 69.86 46862300
2000-11-21 70.19 71.13 68.44 69.75 42128600
2000-11-22 68.44 70.13 66.50 66.63 56623700
2000-11-24 68.38 70.63 68.17 70.44 19987900
2000-11-27 72.56 72.94 68.75 69.56 35416600
2000-11-28 68.94 69.94 65.31 65.45 48812700
2000-11-29 65.81 66.75 62.50 62.94 66189300
2000-11-30 61.75 64.25 60.50 62.98 74792600
2000-12-01 64.06 66.77 62.13 64.00 57112500
2000-12-04 64.13 65.36 61.75 65.00 49106300
2000-12-05 66.06 71.00 65.50 70.69 76531800
2000-12-06 70.59 72.30 67.75 68.00 63352100
2000-12-07 67.00 68.98 65.50 66.50 41481100
2000-12-08 71.09 73.50 67.63 68.00 65856900
2000-12-11 72.06 74.78 70.95 74.38 51829800
2000-12-12 73.50 73.88 71.31 71.66 31054500
2000-12-13 73.44 73.50 68.31 68.73 51661600
2000-12-14 68.52 69.69 65.25 65.38 41562700
2000-12-15 64.25 65.63 62.56 63.88 59026100
2000-12-18 65.16 65.97 62.56 64.00 42950000
2000-12-19 63.45 65.86 58.75 59.13 80489200
2000-12-20 57.31 58.38 54.75 55.73 81432100
2000-12-21 55.02 58.75 54.25 56.06 85875600
2000-12-22 57.63 60.75 57.50 60.50 57240000
2000-12-26 60.59 61.92 58.00 60.88 37082800
2000-12-27 59.69 62.19 58.94 61.56 33955500
2000-12-28 60.78 62.48 60.25 61.44 30996900
2000-12-29 61.56 62.23 58.00 58.38 49191000
2001-01-02 58.56 58.69 52.44 53.44 62514100
2001-01-03 52.19 65.25 52.16 62.44 118175700
2001-01-04 61.63 63.63 60.23 61.31 58465400
2001-01-05 61.31 61.31 56.00 56.63 68782000
2001-01-08 56.31 57.50 53.52 57.25 55576500
2001-01-09 57.75 59.13 56.63 57.25 53318900
2001-01-10 56.13 60.38 55.75 60.19 74258300
2001-01-11 59.27 63.69 59.19 61.94 65451700
2001-01-12 62.75 64.63 61.50 62.73 60793900
2001-01-16 62.56 62.92 60.56 61.98 32203300
2001-01-17 64.50 65.61 63.14 63.88 61388800
2001-01-18 64.13 66.75 62.69 66.56 54934700
2001-01-19 68.14 68.31 65.56 66.31 56292500
2001-01-22 65.88 67.00 64.75 66.38 35777100
2001-01-23 65.91 68.41 65.31 67.77 49859500
2001-01-24 68.06 69.13 66.75 67.13 53905400
2001-01-25 66.88 67.67 64.39 64.50 57151900
2001-01-26 63.56 65.94 63.00 65.55 45681400
2001-01-29 64.75 67.25 64.25 67.00 31514100
2001-01-30 67.15 67.74 66.00 66.75 42439300
2001-01-31 67.25 67.99 64.30 64.30 59322200
2001-02-01 64.55 65.61 63.60 65.15 45142600
2001-02-02 64.94 65.30 60.00 61.55 47471000
2001-02-05 61.19 61.90 60.12 61.50 36016300
2001-02-06 61.49 63.12 61.16 61.60 42417700
2001-02-07 60.51 61.20 58.58 60.60 61972200
2001-02-08 60.90 61.50 58.58 58.79 48269500
2001-02-09 58.25 58.60 56.00 56.40 55385200
2001-02-12 56.25 57.94 55.62 57.08 50540400
2001-02-13 57.65 59.18 54.98 55.25 58914000
2001-02-14 55.40 57.75 54.12 57.45 63048200
2001-02-15 58.80 60.49 58.30 58.40 67801300
2001-02-16 55.96 56.87 54.53 55.13 66779700
2001-02-20 55.74 55.84 52.30 52.99 55298400
2001-02-21 51.55 54.07 50.92 51.50 72349000
2001-02-22 51.45 52.16 48.89 51.00 103855500
2001-02-23 50.09 51.60 48.23 51.18 93337900
2001-02-26 52.08 52.60 50.25 52.15 78342700
2001-02-27 51.54 52.08 48.90 49.00 66741700
2001-02-28 49.45 50.21 46.86 47.45 102187900
2001-03-01 46.97 49.20 45.75 48.80 101773000
2001-03-02 47.20 49.63 45.65 46.70 95927100
2001-03-05 47.50 48.36 47.09 47.55 43888400
2001-03-06 49.30 50.66 49.10 49.40 60828600
2001-03-07 50.40 50.43 48.97 49.42 55215500
2001-03-08 49.35 49.81 48.10 48.50 48965200
2001-03-09 47.25 47.37 44.95 45.10 79990900
2001-03-12 44.00 44.95 41.80 42.30 80674000
2001-03-13 42.78 44.74 42.13 44.45 80024400
2001-03-14 42.70 45.19 42.31 43.75 97190000
2001-03-15 45.20 45.31 42.05 42.15 74135500
2001-03-16 41.88 42.80 40.56 41.20 77784500
2001-03-19 41.44 43.26 40.75 43.26 53248200
2001-03-20 43.44 43.81 40.20 40.35 104796200
2001-03-21 40.52 41.80 39.71 40.35 96200700
2001-03-22 40.60 42.80 39.49 42.80 130208100
2001-03-23 43.55 43.83 41.50 42.80 95277500
2001-03-26 43.47 43.50 41.55 41.81 57666200
2001-03-27 41.80 43.72 41.42 43.25 69945300
2001-03-28 41.90 42.20 39.68 39.70 77863500
2001-03-29 39.38 40.61 38.40 38.95 79654700
2001-03-30 39.30 39.98 38.00 39.15 63661300
2001-04-02 39.17 39.85 37.30 37.40 69713600
2001-04-03 37.20 37.75 34.62 34.66 89015700
2001-04-04 34.71 35.81 33.60 34.05 76473900
2001-04-05 36.00 37.96 35.71 37.31 87035800
2001-04-06 36.90 37.10 35.50 35.95 86123600
2001-04-09 36.79 37.39 35.85 37.05 51638700
2001-04-10 37.90 40.46 37.78 39.80 94265100
2001-04-11 42.16 42.50 40.45 41.00 92829500
2001-04-12 40.30 42.80 40.00 42.80 79531500
2001-04-16 41.94 42.43 40.06 40.25 65229800
2001-04-17 39.95 42.70 39.90 41.25 94694300
2001-04-18 43.72 48.00 43.20 45.55 128891400
2001-04-19 46.10 48.75 45.58 48.30 110467600
2001-04-20 48.18 49.44 43.05 48.40 80598100
2001-04-23 46.99 47.72 44.89 45.15 79317600
2001-04-24 45.10 46.42 43.75 44.30 88888300
2001-04-25 43.90 45.58 43.10 45.10 68418400
2001-04-26 45.90 46.25 43.87 43.95 71110200
2001-04-27 45.15 45.47 44.24 45.15 55580000
2001-04-30 46.25 47.57 45.30 46.15 73859100
2001-05-01 46.20 48.08 45.40 48.05 54498300
2001-05-02 48.80 49.40 47.50 48.98 77566500
2001-05-03 47.90 47.90 46.20 46.80 67124900
2001-05-04 45.30 48.20 45.11 48.20 72673400
2001-05-07 48.00 48.60 47.10 47.20 45561600
2001-05-08 48.30 48.35 46.99 48.20 56970700
2001-05-09 47.05 47.95 46.44 46.55 60984600
2001-05-10 47.92 48.05 45.72 45.77 61130300
2001-05-11 45.84 46.42 45.09 45.55 48760400
2001-05-14 45.30 45.36 43.35 44.82 43108000
2001-05-15 44.90 46.30 44.58 45.15 69007600
2001-05-16 44.31 47.52 44.06 47.15 80110500
2001-05-17 47.45 48.79 47.26 47.90 73810700
2001-05-18 47.64 48.38 47.09 48.04 41095100
2001-05-21 48.17 51.15 47.65 51.05 85426900
2001-05-22 51.31 51.95 50.18 50.90 77233900
2001-05-23 50.44 50.45 48.64 48.65 65618000
2001-05-24 48.97 49.99 48.27 49.90 61792500
2001-05-25 49.96 50.02 48.02 48.99 36191100
2001-05-29 48.50 48.50 46.10 46.12 66609600
2001-05-30 45.43 45.85 44.08 44.43 81397400
2001-05-31 44.54 45.85 44.30 44.73 68018300
2001-06-01 45.54 46.23 44.33 46.05 61874300
2001-06-04 46.33 46.66 45.29 45.83 41696000
2001-06-05 46.30 48.36 46.20 47.85 68146400
2001-06-06 48.08 48.89 47.07 47.48 61169500
2001-06-07 47.13 49.49 47.07 48.70 65400200
2001-06-08 48.72 48.77 46.95 47.35 56391400
2001-06-11 46.90 47.00 45.49 46.05 48809400
2001-06-12 44.87 46.80 44.23 45.80 78450500
2001-06-13 46.27 46.75 44.52 44.55 68535400
2001-06-14 44.02 44.40 42.00 42.25 91050300
2001-06-15 41.80 43.07 41.28 42.60 84589400
2001-06-18 42.64 43.17 41.40 42.03 63539100
2001-06-19 43.32 43.56 41.26 41.82 73386900
2001-06-20 41.30 42.97 41.28 42.77 83588600
2001-06-21 42.67 44.23 42.30 43.35 67212600
2001-06-22 43.62 44.20 42.59 43.25 51870400
2001-06-25 43.61 43.80 42.65 43.36 39212100
2001-06-26 42.54 43.89 42.48 43.51 55155100
2001-06-27 43.68 44.15 43.00 43.79 53289400
2001-06-28 44.40 46.36 44.35 44.35 89963700
2001-06-29 45.09 46.52 44.70 45.70 59719600
2001-07-02 45.65 46.48 45.19 45.45 50884300
2001-07-03 45.25 45.69 44.80 45.64 24758400
2001-07-05 44.87 45.18 43.45 43.45 44409800
2001-07-06 43.01 43.11 41.49 41.65 53434800
2001-07-09 41.89 42.69 41.50 42.01 45547500
2001-07-10 42.76 42.88 40.40 40.50 58620000
2001-07-11 40.42 41.10 39.87 41.00 77840200
2001-07-12 42.63 43.83 42.30 43.60 70363300
2001-07-13 43.38 44.43 42.90 43.15 62474200
2001-07-16 43.37 43.86 41.90 42.35 53390800
2001-07-17 41.82 43.40 41.54 43.30 59813000
2001-07-18 42.27 42.85 41.14 41.65 64797200
2001-07-19 42.46 43.35 41.75 42.64 76590200
2001-07-20 41.49 42.14 41.36 41.65 49012800
2001-07-23 42.24 42.40 40.55 40.61 55329400
2001-07-24 40.38 40.90 39.31 40.15 70422900
2001-07-25 40.14 40.72 39.40 40.50 68859600
2001-07-26 40.45 41.89 39.98 41.10 69199300
2001-07-27 41.64 42.26 41.30 41.95 47452900
2001-07-30 42.13 42.30 41.40 41.70 39459400
2001-07-31 41.84 42.78 41.50 41.76 55732500
2001-08-01 42.63 43.50 42.41 43.10 53864800
2001-08-02 43.79 44.00 42.82 43.91 53187300
2001-08-03 43.53 43.53 42.56 43.18 51513700
2001-08-06 42.53 42.85 42.35 42.50 31105700
2001-08-07 42.10 42.82 41.94 42.28 38407500
2001-08-08 41.85 42.65 40.30 40.50 76045200
2001-08-09 40.41 40.88 39.98 40.67 66861400
2001-08-10 40.42 40.75 39.23 40.28 68491900
2001-08-13 40.59 41.34 40.20 41.10 48425700
2001-08-14 41.49 41.70 40.54 40.60 51267600
2001-08-15 40.62 40.93 39.07 39.10 58935300
2001-08-16 38.64 39.59 38.04 39.56 68227300
2001-08-17 38.44 38.80 37.71 37.76 56649300
2001-08-20 37.85 38.65 37.52 38.28 49921300
2001-08-21 38.29 38.65 36.65 36.69 56445600
2001-08-22 37.45 37.84 36.54 37.69 65221400
2001-08-23 37.67 38.46 37.30 37.32 54711800
2001-08-24 37.86 39.39 37.75 39.30 58450600
2001-08-27 39.28 39.90 38.83 39.35 50927500
2001-08-28 39.32 39.44 38.01 38.12 65275500
2001-08-29 38.37 38.45 37.13 37.56 59060500
2001-08-30 36.80 37.31 35.75 36.17 76105800
2001-08-31 36.03 37.03 35.94 36.63 54309000
2001-09-04 36.51 37.50 35.35 35.47 74073600
2001-09-05 35.49 35.91 34.15 35.33 95461200
2001-09-06 34.74 35.52 33.78 33.90 88701800
2001-09-07 33.62 35.10 33.35 33.70 95528800
2001-09-10 33.49 34.32 33.34 34.10 80371300
2001-09-17 31.25 32.80 31.09 31.20 97700900
2001-09-18 31.53 32.50 30.37 30.50 66285300
2001-09-19 30.64 31.00 28.26 29.97 116632800
2001-09-20 29.30 30.09 28.80 28.97 90840200
2001-09-21 27.41 28.97 27.20 28.19 112341900
2001-09-24 29.08 30.00 28.59 29.61 85696500
2001-09-25 29.71 30.43 28.95 29.70 83860600
2001-09-26 29.95 30.00 28.41 28.67 59759800
2001-09-27 28.40 28.79 27.42 28.48 70050700
2001-09-28 28.84 29.92 28.31 28.98 84810800
2001-10-01 28.85 28.98 27.85 28.73 53460800
2001-10-02 28.65 29.41 28.40 28.82 74133400
2001-10-03 28.42 31.61 28.33 31.00 136198600
2001-10-04 31.65 33.20 30.94 31.30 127371500
2001-10-05 31.00 31.90 30.26 31.76 96443400
2001-10-08 31.13 32.35 30.96 31.86 67789600
2001-10-09 31.86 32.02 30.87 31.09 57564800
2001-10-10 30.87 32.54 30.75 32.50 73840600
2001-10-11 33.19 35.25 33.14 34.70 117232200
2001-10-12 34.33 34.80 33.14 34.55 111901600
2001-10-15 34.12 34.55 33.66 34.40 78322000
2001-10-16 34.66 35.10 34.07 34.96 81346800
2001-10-17 35.87 36.00 32.30 32.45 141530300
2001-10-18 32.70 33.54 32.40 33.33 94448200
2001-10-19 32.86 33.75 32.00 33.55 73434200
2001-10-22 33.44 34.50 33.22 34.45 74104900
2001-10-23 34.82 35.40 34.00 34.63 104062200
2001-10-24 34.60 35.68 34.32 35.38 90171400
2001-10-25 34.70 36.82 34.23 36.80 118551900
2001-10-26 36.50 37.06 36.01 36.01 93823900
2001-10-29 36.00 36.15 34.04 34.04 92146800
2001-10-30 33.71 34.09 32.84 33.38 96092200
2001-10-31 34.04 34.96 33.68 33.90 106175500
2001-11-01 34.44 35.56 33.78 35.34 92716000
2001-11-02 35.27 35.85 34.89 35.60 64917700
2001-11-05 36.26 37.16 36.16 36.76 64473000
2001-11-06 36.60 38.20 36.39 38.19 107214900
2001-11-07 37.61 38.84 37.50 38.14 92562100
2001-11-08 38.55 39.40 37.25 37.75 105916300
2001-11-09 37.59 38.08 37.12 37.73 74121900
2001-11-12 37.00 38.35 36.30 38.00 112994400
2001-11-13 39.03 39.50 38.63 39.36 97931800
2001-11-14 39.96 40.24 38.74 39.64 88660100
2001-11-15 39.16 40.11 38.95 39.48 86349700
2001-11-16 39.48 39.68 38.92 39.37 64035500
2001-11-19 39.79 40.49 39.49 40.49 69196300
2001-11-20 40.08 40.23 38.48 38.62 85176500
2001-11-21 38.47 38.95 37.98 38.42 60867900
2001-11-23 38.76 39.43 38.57 39.28 27046000
2001-11-26 39.58 40.36 39.01 40.25 75267500
2001-11-27 40.05 40.97 39.20 40.20 100289700
2001-11-28 39.73 40.37 38.69 38.75 101568200
2001-11-29 39.03 40.00 38.79 39.95 83774700
2001-11-30 39.73 40.04 39.36 39.65 66018200
2001-12-03 39.29 39.60 38.87 38.97 60449800
2001-12-04 39.34 40.84 38.44 40.83 79378700
2001-12-05 41.20 43.15 41.12 42.85 115773700
2001-12-06 42.70 43.24 42.36 42.91 77702100
2001-12-07 42.48 42.60 41.14 41.73 81632600
2001-12-10 41.32 42.23 40.88 41.00 69088000
2001-12-11 41.46 42.26 41.13 41.23 66056500
2001-12-12 41.50 41.94 40.60 41.56 76093400
2001-12-13 40.71 41.00 39.76 39.76 79582600
2001-12-14 39.87 40.46 39.57 40.11 70006300
2001-12-17 40.02 41.24 40.02 40.80 62295500
2001-12-18 41.16 41.50 40.16 41.26 50850400
2001-12-19 40.56 41.32 40.32 40.51 79596200
2001-12-20 40.10 40.30 38.68 38.79 83048800
2001-12-21 39.42 39.71 39.15 39.48 56205000
2001-12-24 39.54 39.63 39.15 39.32 13660400
2001-12-26 39.37 40.30 39.16 39.69 37672900
2001-12-27 39.85 40.20 39.60 40.01 34255200
2001-12-28 40.29 40.80 40.23 40.33 38240400
2001-12-31 40.31 40.45 38.91 38.91 46176900
2002-01-02 39.57 40.15 38.93 40.11 61708800
2002-01-03 40.31 41.55 40.26 41.50 85769100
2002-01-04 41.95 42.29 40.93 41.67 86876900
2002-01-07 42.11 42.22 40.11 41.21 75166200
2002-01-08 41.10 41.77 40.84 41.49 66956800
2002-01-09 42.04 42.60 40.90 41.11 85123000
2002-01-10 41.17 41.54 40.68 41.38 75548000
2002-01-11 41.35 41.60 40.47 40.85 60832900
2002-01-14 40.49 40.68 39.70 39.96 71310700
2002-01-15 40.03 40.75 39.56 40.34 66916100
2002-01-16 39.53 39.94 38.77 38.78 90942000
2002-01-17 39.48 39.97 39.01 39.65 75285900
2002-01-18 38.83 39.45 38.22 38.59 81985600
2002-01-22 39.00 39.02 37.33 37.40 81773800
2002-01-23 37.65 38.69 37.35 38.43 74968800
2002-01-24 38.94 39.51 38.77 38.94 77251200
2002-01-25 38.47 39.15 38.36 38.83 58832100
2002-01-28 39.15 39.39 38.42 39.05 47795900
2002-01-29 39.13 39.40 37.51 37.98 83339800
2002-01-30 38.00 38.85 36.85 38.27 101385500
2002-01-31 38.57 38.75 38.02 38.51 69655500
2002-02-01 38.40 38.88 37.70 38.14 61207100
2002-02-04 37.96 38.07 36.61 36.92 82763300
2002-02-05 36.59 37.33 36.19 36.31 86853800
2002-02-06 36.84 36.89 35.70 36.06 98507600
2002-02-07 35.99 36.55 35.00 35.19 97725900
2002-02-08 35.46 36.24 34.97 36.17 80483100
2002-02-11 36.14 36.80 35.98 36.63 57641200
2002-02-12 36.31 36.98 36.04 36.33 51477700
2002-02-13 36.72 37.15 36.61 36.95 60984700
2002-02-14 37.15 37.57 36.00 36.88 77482300
2002-02-15 36.83 36.91 35.64 35.78 79719900
2002-02-19 35.37 35.46 34.32 34.68 72437200
2002-02-20 34.90 35.17 33.93 35.15 106552700
2002-02-21 34.79 34.95 33.48 33.48 109307800
2002-02-22 33.61 34.20 33.09 33.65 99824200
2002-02-25 34.00 35.25 33.95 35.01 88994700
2002-02-26 35.23 35.43 34.37 34.88 94683300
2002-02-27 35.39 35.51 34.06 34.40 95159300
2002-02-28 34.51 34.97 33.75 33.78 95711200
2002-03-01 34.15 35.75 34.09 35.74 86081600
2002-03-04 35.70 37.23 35.40 37.15 105734600
2002-03-05 36.93 37.87 36.81 37.42 91452600
2002-03-06 37.08 37.95 36.60 37.60 86943400
2002-03-07 38.12 38.33 37.01 37.68 85496000
2002-03-08 38.23 39.03 38.13 38.67 84443700
2002-03-11 38.35 39.19 38.06 38.53 71035200
2002-03-12 37.57 38.00 37.32 38.00 82652100
2002-03-13 37.41 37.66 36.87 37.08 71376200
2002-03-14 37.06 37.40 36.73 36.86 70700500
2002-03-15 36.89 37.33 36.59 37.23 63966500
2002-03-18 37.63 37.94 37.05 37.44 78938300
2002-03-19 37.60 37.88 37.22 37.38 58947600
2002-03-20 36.87 37.08 36.04 36.06 61816500
2002-03-21 36.15 37.14 35.90 37.02 89198800
2002-03-22 36.94 37.14 36.47 36.68 58930100
2002-03-25 36.69 36.90 35.52 35.56 87421900
2002-03-26 35.42 36.42 35.40 35.89 92457500
2002-03-27 35.63 36.00 35.40 35.61 64531800
2002-03-28 36.02 36.37 35.90 36.06 59539400
2002-04-01 35.80 36.90 35.30 36.75 70730500
2002-04-02 35.98 36.15 35.00 35.09 77759800
2002-04-03 35.30 35.45 34.30 35.03 85766400
2002-04-04 34.50 35.16 34.28 34.76 90521500
2002-04-05 35.01 35.17 34.18 34.37 68426000
2002-04-08 33.47 34.80 33.42 34.80 74950700
2002-04-09 34.78 34.98 33.49 33.59 80910200
2002-04-10 33.76 34.25 33.13 33.84 85748700
2002-04-11 33.66 33.85 32.88 33.00 90665600
2002-04-12 33.32 33.80 32.95 33.52 78360100
2002-04-15 33.80 33.96 33.20 33.79 69306800
2002-04-16 34.43 35.22 34.41 35.20 72064700
2002-04-17 35.40 35.50 34.65 35.02 69130100
2002-04-18 34.78 35.15 34.00 34.35 91086100
2002-04-19 35.05 35.06 34.38 34.46 62286800
2002-04-22 34.01 34.01 33.25 33.59 64625600
2002-04-23 33.59 33.94 32.70 33.01 73070300
2002-04-24 33.21 33.31 32.20 32.50 68953900
2002-04-25 32.30 32.73 32.00 32.42 103073700
2002-04-26 32.66 32.78 31.01 31.04 100193400
2002-04-29 31.24 31.55 30.56 31.12 85326800
2002-04-30 31.03 32.19 30.94 31.73 95357900
2002-05-01 31.67 31.84 30.58 31.56 109975700
2002-05-02 31.39 31.99 30.46 30.51 85852200
2002-05-03 30.47 30.51 29.48 29.74 92103200
2002-05-06 29.63 29.98 28.85 28.97 96491200
2002-05-07 29.27 29.35 28.42 28.70 101954400
2002-05-08 30.13 31.88 30.00 31.77 129741500
2002-05-09 31.57 31.89 30.80 30.95 106477200
2002-05-10 31.01 31.09 29.50 29.56 112282800
2002-05-13 29.87 30.98 29.67 30.76 93971200
2002-05-14 32.05 32.65 31.87 32.57 107284700
2002-05-15 32.08 33.63 31.85 32.81 150522100
2002-05-16 32.54 33.05 32.22 32.86 89916300
2002-05-17 33.29 33.41 32.47 32.93 82695000
2002-05-20 32.60 32.70 31.94 32.21 78144200
2002-05-21 32.36 32.59 31.00 31.33 104180000
2002-05-22 30.97 31.59 30.41 31.40 89543100
2002-05-23 31.63 32.10 30.80 32.03 94445800
2002-05-24 31.59 31.69 31.01 31.24 55874600
2002-05-28 31.47 31.52 30.49 31.10 68829400
2002-05-29 30.66 30.90 30.24 30.28 73470200
2002-05-30 30.01 30.72 29.90 30.54 92080500
2002-05-31 30.76 31.04 30.00 30.04 79907400
2002-06-03 30.00 30.25 28.79 28.98 77043700
2002-06-04 28.75 29.68 28.61 29.36 98366200
2002-06-05 29.42 29.80 28.97 29.66 95347100
2002-06-06 29.51 29.51 27.90 28.88 91129700
2002-06-07 27.63 28.79 27.52 28.30 106049200
2002-06-10 28.36 28.75 28.14 28.25 73142900
2002-06-11 28.60 28.69 27.36 27.46 84609500
2002-06-12 27.24 27.96 26.83 27.86 152974400
2002-06-13 27.76 28.21 27.35 27.68 97556300
2002-06-14 26.86 27.72 26.20 27.62 122106800
2002-06-17 28.00 28.75 27.91 28.56 87618100
2002-06-18 28.31 29.15 28.28 29.02 100513400
2002-06-19 28.10 28.32 27.25 27.34 93507600
2002-06-20 27.27 27.45 25.67 26.46 99913200
2002-06-21 26.36 26.78 25.65 25.82 168755100
2002-06-24 25.45 26.80 25.21 26.33 219672100
2002-06-25 26.58 26.72 25.30 25.46 136336400
2002-06-26 24.43 25.78 24.39 25.65 149080300
2002-06-27 26.00 26.25 25.02 26.21 121371100
2002-06-28 26.05 26.75 25.85 26.10 87842000
2002-07-01 25.97 26.14 24.78 24.85 64753900
2002-07-02 24.60 24.75 23.09 23.95 111629600
2002-07-03 23.85 24.75 23.62 24.75 101067000
2002-07-05 25.26 26.39 25.05 26.34 56768300
2002-07-08 26.20 26.55 25.08 25.38 97288500
2002-07-09 25.25 25.48 24.59 24.66 91039600
2002-07-10 24.99 25.03 23.83 23.90 115365200
2002-07-11 23.76 24.89 23.53 24.80 170271200
2002-07-12 25.25 25.52 24.55 24.80 130027800
2002-07-15 24.68 25.64 23.75 25.57 140207200
2002-07-16 25.25 26.02 24.90 25.19 148281700
2002-07-17 26.07 26.44 24.89 25.65 157954700
2002-07-18 25.38 25.57 24.52 24.73 114052300
2002-07-19 24.33 24.71 23.80 23.99 124116400
2002-07-22 23.85 24.50 23.09 23.40 150034800
2002-07-23 23.45 23.75 22.28 22.40 150786800
2002-07-24 21.81 23.66 21.64 23.62 186493600
2002-07-25 23.25 23.40 21.80 22.25 153915500
2002-07-26 22.56 22.84 22.01 22.67 96034200
2002-07-29 23.27 24.12 23.08 23.83 96735200
2002-07-30 23.73 24.69 23.59 24.31 117394300
2002-07-31 24.00 24.19 23.36 23.85 93831300
2002-08-01 23.74 23.90 22.66 22.73 85149700
2002-08-02 22.78 22.84 21.82 22.25 86706000
2002-08-05 22.11 22.32 21.30 21.44 84897800
2002-08-06 21.80 23.01 21.79 22.50 115364600
2002-08-07 23.20 23.37 21.96 22.80 125677100
2002-08-08 22.75 23.60 22.30 23.57 111697900
2002-08-09 23.20 23.71 22.88 23.33 93576900
2002-08-12 23.05 23.48 22.90 23.40 62870900
2002-08-13 23.23 23.87 22.55 22.60 88434400
2002-08-14 22.67 24.20 22.47 24.04 102613500
2002-08-15 24.24 24.55 23.72 24.53 120307800
2002-08-16 24.13 25.00 23.73 24.70 95853000
2002-08-19 24.77 25.59 24.68 25.30 76015900
2002-08-20 25.18 25.43 24.85 25.19 89981300
2002-08-21 25.39 25.85 25.00 25.75 101365500
2002-08-22 25.74 26.21 25.42 26.16 80345500
2002-08-23 25.80 25.81 24.95 25.15 75211200
2002-08-26 25.30 25.39 24.61 25.25 83335400
2002-08-27 25.43 25.51 24.15 24.37 92340400
2002-08-28 24.02 24.09 23.39 23.48 115562300
2002-08-29 23.20 24.22 23.02 23.79 97028200
2002-08-30 23.62 24.00 23.38 23.49 59474900
2002-09-03 23.06 23.43 22.34 22.64 81828100
2002-09-04 22.50 23.02 22.24 22.73 82717600
2002-09-05 22.40 22.50 21.93 22.17 91576600
2002-09-06 22.66 23.22 22.60 22.85 86008800
2002-09-09 22.67 23.37 22.39 23.08 72679500
2002-09-10 23.23 23.67 23.03 23.65 74615800
2002-09-11 24.12 24.35 23.42 23.45 73902800
2002-09-12 23.23 23.26 22.71 22.81 70763500
2002-09-13 22.60 23.08 22.52 22.99 79716100
2002-09-16 22.86 23.00 22.37 22.66 58853600
2002-09-17 23.05 23.21 22.18 22.18 89139700
2002-09-18 22.01 22.55 21.78 21.93 92358300
2002-09-19 21.70 22.13 21.55 21.58 86247700
2002-09-20 21.83 21.90 21.48 21.67 78116900
2002-09-23 21.45 21.52 20.81 21.02 72757500
2002-09-24 20.68 21.45 20.65 21.03 91507300
2002-09-25 21.35 22.04 21.10 21.87 98051900
2002-09-26 22.16 22.33 21.37 21.60 104453500
2002-09-27 21.55 22.21 21.31 21.31 92249700
2002-09-30 21.07 21.24 20.49 20.72 91502500
2002-10-01 20.91 21.99 20.47 21.98 102096000
2002-10-02 21.51 21.97 20.97 21.25 94829700
2002-10-03 21.06 21.40 20.68 20.74 74354800
2002-10-04 20.94 21.02 20.11 20.35 81837100
2002-10-07 20.26 20.59 19.85 20.16 79861800
2002-10-08 20.28 20.61 19.76 20.20 94103100
2002-10-09 19.94 20.53 19.84 20.06 103301000
2002-10-10 20.10 21.21 19.91 21.08 109610500
2002-10-11 21.55 22.38 21.42 22.22 124777400
2002-10-14 21.87 22.50 21.78 22.48 78890300
2002-10-15 23.44 23.63 23.18 23.56 118176000
2002-10-16 22.71 23.16 22.07 22.78 97441900
2002-10-17 23.60 23.81 22.58 23.55 95754500
2002-10-18 23.28 23.85 22.93 23.81 84941900
2002-10-21 23.52 24.45 23.30 24.29 85311500
2002-10-22 23.73 24.34 23.65 24.14 89947000
2002-10-23 23.85 24.63 23.67 24.60 88093500
2002-10-24 24.68 24.86 23.92 23.98 88674800
2002-10-25 23.99 24.75 23.99 24.70 71557300
2002-10-28 25.00 25.04 24.17 24.49 90272000
2002-10-29 24.31 24.47 23.37 23.92 90293800
2002-10-30 24.06 24.79 23.85 24.56 103531100
2002-10-31 24.66 25.04 24.36 24.55 81493100
2002-11-01 24.37 25.40 24.14 25.25 86658400
2002-11-04 26.05 26.82 25.80 25.90 110562400
2002-11-05 25.71 26.17 25.56 26.10 79603300
2002-11-06 26.29 26.61 25.64 26.47 116251700
2002-11-07 25.99 26.10 25.31 25.54 82711600
2002-11-08 25.49 25.87 24.96 25.07 76937600
2002-11-11 24.95 25.02 24.15 24.31 74384300
2002-11-12 24.40 25.40 24.40 24.93 88748800
2002-11-13 24.70 25.70 24.49 25.23 119341800
2002-11-14 25.58 26.42 25.52 26.10 85720100
2002-11-15 25.90 26.45 25.75 26.44 69291300
2002-11-18 26.71 26.77 25.99 26.05 76238000
2002-11-19 25.80 26.05 25.30 25.65 88139200
2002-11-20 25.56 26.75 25.54 26.74 75104700
2002-11-21 26.93 27.84 26.75 27.73 105472900
2002-11-22 27.37 27.94 27.32 27.72 73808600
2002-11-25 27.76 28.20 27.54 27.99 72666100
2002-11-26 27.78 27.87 26.90 27.05 80017900
2002-11-27 27.53 28.20 27.48 27.91 73643900
2002-11-29 28.21 28.29 27.22 27.72 34652100
2002-12-02 28.42 28.79 27.57 28.00 85136000
2002-12-03 27.55 27.58 26.93 27.17 76595500
2002-12-04 26.56 26.95 26.21 26.57 130115900
2002-12-05 26.95 27.00 26.13 26.20 84933200
2002-12-06 25.81 26.72 25.74 26.47 81727900
2002-12-09 26.22 26.55 25.20 25.22 75855200
2002-12-10 25.42 25.95 25.35 25.60 69578300
2002-12-11 25.44 26.07 25.32 25.72 64237600
2002-12-12 26.00 26.69 25.56 25.86 62296400
2002-12-13 25.52 25.57 25.01 25.04 72647800
2002-12-16 25.22 25.96 25.07 25.85 60278500
2002-12-17 25.81 26.20 25.66 25.93 62562700
2002-12-18 25.55 25.60 25.05 25.38 67130700
2002-12-19 25.17 25.78 24.81 25.06 95969700
2002-12-20 25.33 25.45 25.07 25.32 65578600
2002-12-23 25.18 25.76 25.13 25.67 45941700
2002-12-24 25.50 25.73 25.32 25.35 16772700
2002-12-26 25.53 25.91 25.17 25.28 33795400
2002-12-27 25.18 25.85 24.75 24.82 42490200
2002-12-30 24.84 24.97 24.36 24.63 57396400
2002-12-31 24.54 24.71 24.28 24.37 46015400
2003-01-02 24.72 25.55 24.45 25.40 65903200
2003-01-03 25.46 25.71 25.28 25.68 39059500
2003-01-06 25.71 26.59 25.20 26.32 67223400
2003-01-07 26.41 26.93 26.25 26.65 88726100
2003-01-08 26.39 26.97 25.84 25.90 74989900
2003-01-09 26.24 26.98 26.22 26.70 75391100
2003-01-10 26.35 27.26 26.22 27.10 82594300
2003-01-13 27.33 27.47 26.73 26.94 72870300
2003-01-14 26.91 27.32 26.85 27.08 46993800
2003-01-15 27.24 27.35 26.58 26.74 55131000
2003-01-16 26.79 26.98 26.25 26.44 68740300
2003-01-17 25.90 25.94 25.27 25.31 77289400
2003-01-21 25.41 25.55 25.02 25.03 67729600
2003-01-22 24.96 25.53 24.87 24.93 80020200
2003-01-23 25.40 25.84 25.11 25.51 78471100
2003-01-24 25.53 25.53 24.64 24.82 74519700
2003-01-27 24.45 25.03 24.37 24.53 76561000
2003-01-28 24.77 25.05 24.42 24.78 65217200
2003-01-29 24.76 25.45 24.34 25.15 95717500
2003-01-30 25.32 25.42 24.49 24.50 70333800
2003-01-31 24.06 24.76 24.01 24.44 90505600
2003-02-03 24.52 24.79 24.38 24.49 53158800
2003-02-04 24.18 24.30 23.82 24.19 68235700
2003-02-05 24.33 24.86 24.01 24.08 80107700
2003-02-06 24.04 24.35 23.86 24.21 103552000
2003-02-07 24.36 24.45 23.65 23.81 72312400
2003-02-10 23.89 24.25 23.62 24.02 67572600
2003-02-11 24.25 24.61 23.92 24.15 77823300
2003-02-12 24.07 24.33 23.78 23.82 51753000
2003-02-13 23.85 23.98 23.32 23.94 77387400
2003-02-14 23.83 24.50 23.62 24.49 67510400
2003-02-18 24.70 25.34 24.68 25.25 73976800
2003-02-19 25.20 25.24 24.71 25.08 45541400
2003-02-20 25.15 25.27 24.84 24.98 59759800
2003-02-21 24.93 25.37 24.51 25.17 70228500
2003-02-24 25.13 25.21 24.71 24.74 56646600
2003-02-25 24.45 24.95 24.08 24.77 74440700
2003-02-26 24.68 24.94 24.20 24.22 60005600
2003-02-27 24.42 24.92 24.27 24.77 66424000
2003-02-28 24.81 25.22 24.72 25.16 50185800
2003-03-03 25.27 25.48 24.56 24.65 60414400
2003-03-04 24.66 24.77 24.42 24.50 56043500
2003-03-05 24.40 24.78 24.32 24.55 69096500
2003-03-06 24.43 24.68 24.23 24.49 59108600
2003-03-07 24.08 24.69 23.96 24.54 73291000
2003-03-10 24.33 24.45 23.91 24.01 55948000
2003-03-11 24.06 24.24 23.78 23.80 54934200
2003-03-12 23.76 24.24 23.54 24.23 77859800
2003-03-13 24.64 25.65 24.40 25.62 128537600
2003-03-14 25.73 25.98 25.36 25.72 89794400
2003-03-17 25.43 26.80 25.35 26.60 141040800
2003-03-18 26.80 26.97 26.42 26.93 96548700
2003-03-19 26.85 26.95 26.33 26.70 91315100
2003-03-20 26.54 27.14 26.17 26.80 92789700
2003-03-21 27.21 27.38 26.20 27.17 93304600
2003-03-24 26.47 26.60 25.97 26.04 85244500
2003-03-25 26.15 26.76 26.01 26.41 78731500
2003-03-26 26.50 26.77 26.36 26.56 67880200
2003-03-27 26.27 26.65 26.10 26.37 64113100
2003-03-28 26.14 26.43 25.95 26.08 45374700
2003-03-31 25.60 25.73 25.21 25.25 89345300
2003-04-01 25.44 25.67 25.25 25.45 73159500
2003-04-02 26.06 26.56 26.03 26.15 75843800
2003-04-03 26.64 26.85 26.31 26.48 70138200
2003-04-04 26.57 26.60 25.97 26.05 65665700
2003-04-07 27.11 27.20 26.07 26.09 83842700
2003-04-08 26.15 26.29 25.88 26.06 54250600
2003-04-09 26.10 26.28 25.41 25.46 76457100
2003-04-10 25.46 25.77 25.30 25.77 57017500
2003-04-11 26.02 26.16 25.36 25.51 67974500
2003-04-14 25.60 26.14 25.49 26.03 52476200
2003-04-15 25.97 26.46 25.85 26.28 64655700
2003-04-16 26.65 26.83 26.12 26.22 70711600
2003-04-17 26.16 26.98 26.15 26.82 70179900
2003-04-21 26.94 27.10 26.62 26.92 52729600
2003-04-22 26.73 27.46 26.65 27.43 70757200
2003-04-23 27.50 27.75 27.26 27.63 70327100
2003-04-24 27.36 27.75 27.27 27.48 72383900
2003-04-25 27.32 27.42 26.86 26.95 63277900
2003-04-28 27.05 27.63 26.95 27.48 59666200
2003-04-29 27.64 28.06 27.41 27.73 79903800
2003-04-30 27.65 27.79 27.43 27.45 60202100
2003-05-01 27.44 27.87 27.19 27.69 66022600
2003-05-02 27.61 28.29 27.57 28.28 85004100
2003-05-05 28.33 28.71 28.17 28.25 80520300
2003-05-06 28.22 28.90 28.21 28.61 77338300
2003-05-07 28.41 28.69 28.12 28.29 70353200
2003-05-08 27.85 28.19 27.76 27.77 80249100
2003-05-09 28.04 28.48 28.00 28.41 58528200
2003-05-12 28.36 28.96 28.17 28.84 67487300
2003-05-13 28.63 28.99 28.54 28.66 64934300
2003-05-14 28.87 28.97 28.36 28.60 62181200
2003-05-15 28.75 28.98 28.56 28.92 62232100
2003-05-16 28.73 28.94 28.48 28.70 70590400
2003-05-19 28.52 28.68 27.61 27.69 91334800
2003-05-20 27.76 27.96 27.41 27.77 71817800
2003-05-21 27.65 27.75 27.44 27.69 63648500
2003-05-22 27.76 28.32 27.62 28.09 62401400
2003-05-23 28.04 28.25 27.95 28.10 37922500
2003-05-27 27.93 29.22 27.90 29.10 101422100
2003-05-28 29.16 29.40 28.96 29.19 76290400
2003-05-29 29.23 29.80 29.16 29.31 97336000
2003-05-30 29.53 29.87 29.45 29.79 78093700
2003-06-02 30.08 30.20 29.31 29.58 102937000
2003-06-03 29.44 29.88 29.33 29.86 81672600
2003-06-04 29.81 30.58 29.72 30.42 87046100
2003-06-05 30.13 30.68 29.97 30.64 88747900
2003-06-06 31.21 31.47 30.04 30.13 157178100
2003-06-09 30.00 30.22 29.53 29.73 94941800
2003-06-10 29.86 30.20 29.68 30.18 69660100
2003-06-11 30.07 30.64 29.80 30.52 87338200
2003-06-12 30.64 30.75 30.26 30.65 79450500
2003-06-13 30.66 30.73 29.86 29.96 83353600
2003-06-16 30.17 30.90 30.00 30.88 71211800
2003-06-17 31.02 31.11 30.56 30.76 67571200
2003-06-18 30.66 31.23 30.45 30.92 80215700
2003-06-19 30.98 31.24 30.38 30.42 79467200
2003-06-20 30.69 30.78 30.25 30.38 71512400
2003-06-23 30.33 30.37 29.56 29.91 86509400
2003-06-24 29.73 30.13 29.53 29.68 83004400
2003-06-25 29.67 30.18 29.47 29.52 94255300
2003-06-26 29.71 30.28 29.61 30.22 79187500
2003-06-27 30.25 30.57 29.77 29.83 82451900
2003-06-30 30.16 30.34 29.80 29.95 72043000
2003-07-01 29.70 30.38 29.26 30.35 105852500
2003-07-02 30.41 30.99 30.38 30.97 81972500
2003-07-03 30.70 31.10 30.47 30.58 50050400
2003-07-07 30.97 31.90 30.96 31.89 88554600
2003-07-08 31.78 32.31 31.62 32.28 81874500
2003-07-09 32.18 32.49 31.93 32.20 89588400
2003-07-10 31.85 31.99 31.33 31.60 102928700
2003-07-11 31.65 31.99 31.61 31.84 67728100
2003-07-14 32.34 32.75 32.07 32.22 84524600
2003-07-15 32.53 32.65 31.94 32.26 75059000
2003-07-16 32.46 32.50 31.73 32.16 80138700
2003-07-17 31.68 31.84 31.04 31.18 116260400
2003-07-18 31.40 31.55 30.92 31.28 80519000
2003-07-21 31.24 31.30 30.61 30.88 111325300
2003-07-22 31.11 31.50 30.86 31.34 91471500
2003-07-23 31.39 31.64 30.99 31.60 69050400
2003-07-24 31.85 32.02 31.08 31.18 82999700
2003-07-25 31.13 31.84 30.77 31.80 82709600
2003-07-28 31.86 31.99 31.60 31.89 56180800
2003-07-29 31.93 32.02 31.24 31.65 80560100
2003-07-30 31.71 31.74 31.33 31.42 56617300
2003-07-31 31.79 32.33 31.52 31.80 85544100
2003-08-01 31.69 31.79 31.30 31.46 73545400
2003-08-04 31.42 31.80 30.84 31.45 96344600
2003-08-05 31.41 31.48 30.10 30.21 111041800
2003-08-06 30.36 30.77 30.10 30.19 96816000
2003-08-07 30.22 30.51 30.02 30.31 67326600
2003-08-08 30.43 30.55 29.93 30.07 66677100
2003-08-11 30.08 30.60 30.03 30.40 63712200
2003-08-12 30.51 30.90 30.33 30.86 59676100
2003-08-13 30.98 31.07 30.65 30.87 57969700
2003-08-14 30.88 31.19 30.67 30.90 50271500
2003-08-15 31.00 31.29 30.93 31.17 28116300
2003-08-18 31.31 32.01 31.23 31.97 67224100
2003-08-19 32.11 32.38 31.85 32.37 68205000
2003-08-20 32.10 32.52 32.02 32.29 58233500
2003-08-21 32.59 32.82 32.27 32.64 77161400
2003-08-22 33.26 33.37 32.38 32.44 92989800
2003-08-25 32.36 32.54 32.21 32.51 43044700
2003-08-26 32.28 32.59 31.81 32.54 79838500
2003-08-27 32.49 32.83 32.37 32.80 47532100
2003-08-28 32.94 33.12 32.52 33.09 55311000
2003-08-29 33.04 33.46 32.98 33.39 53148800
2003-09-02 33.49 33.89 33.13 33.87 80303100
2003-09-03 34.10 34.20 33.65 33.85 85234800
2003-09-04 33.83 34.22 33.70 34.16 63736100
2003-09-05 33.97 34.34 33.67 33.94 91024100
2003-09-08 34.00 34.53 33.95 34.50 69296000
2003-09-09 34.32 34.39 33.92 34.09 87817500
2003-09-10 33.75 33.89 33.11 33.27 111624500
2003-09-11 33.28 33.78 33.01 33.64 96914900
2003-09-12 33.34 33.84 33.05 33.82 104963000
2003-09-15 33.84 33.91 33.44 33.49 54594200
2003-09-16 33.52 34.43 33.52 34.40 87463800
2003-09-17 34.33 34.50 34.03 34.26 79794700
2003-09-18 34.17 34.86 34.00 34.78 91469900
2003-09-19 34.79 34.86 34.36 34.58 69796000
2003-09-22 34.13 34.20 33.77 33.92 97477500
2003-09-23 33.97 34.56 33.91 34.52 77826500
2003-09-24 34.51 34.52 33.17 33.22 115057400
2003-09-25 33.38 33.74 32.76 32.79 117604800
2003-09-26 32.89 33.17 32.52 32.58 106581000
2003-09-29 32.76 33.17 32.45 33.14 96862800
2003-09-30 32.92 32.96 32.36 32.42 119122500
2003-10-01 32.61 33.23 32.42 33.15 106653600
2003-10-02 33.10 33.43 32.93 33.26 83911100
2003-10-03 33.85 34.47 33.82 34.19 112862800
2003-10-06 34.28 34.45 34.06 34.44 49162900
2003-10-07 34.16 34.65 34.01 34.65 80104600
2003-10-08 34.81 34.84 34.22 34.43 71387400
2003-10-09 34.91 35.27 34.43 34.69 118216100
2003-10-10 34.77 35.03 34.64 35.01 68356200
2003-10-13 35.14 35.37 34.92 35.24 60919800
2003-10-14 35.10 35.43 34.96 35.33 62274900
2003-10-15 35.80 35.85 35.03 35.18 97045200
2003-10-16 35.10 35.53 35.06 35.46 73955000
2003-10-17 35.41 35.49 34.60 34.61 97794400
2003-10-20 34.65 35.08 34.50 35.04 75544300
2003-10-21 35.14 35.45 34.94 35.25 73455600
2003-10-22 34.89 34.93 34.44 34.57 88141400
2003-10-23 34.15 34.51 34.05 34.17 95409600
2003-10-24 33.79 34.23 33.49 34.20 101778600
2003-10-27 34.28 34.45 34.04 34.21 63604500
2003-10-28 34.43 35.41 34.37 35.36 107375700
2003-10-29 35.20 35.41 35.07 35.32 74075200
2003-10-30 35.81 36.00 35.14 35.39 95062600
2003-10-31 35.44 35.49 35.06 35.18 55473200
2003-11-03 35.43 35.98 35.36 35.76 71141200
2003-11-04 35.69 35.87 35.45 35.52 60033900
2003-11-05 35.52 35.89 35.15 35.84 67412700
2003-11-06 35.79 35.97 35.34 35.94 90567400
2003-11-07 36.08 36.18 35.60 35.63 63505200
2003-11-10 35.70 35.74 35.09 35.19 68896400
2003-11-11 35.15 35.30 34.85 35.06 75607100
2003-11-12 35.17 35.96 35.14 35.81 80364600
2003-11-13 35.71 35.90 35.55 35.77 64243000
2003-11-14 35.81 36.02 34.95 35.04 90932200
2003-11-17 34.84 34.91 34.26 34.68 108063100
2003-11-18 34.87 34.97 33.82 33.88 108588500
2003-11-19 34.01 34.40 33.88 34.21 86320300
2003-11-20 33.92 34.68 33.81 33.88 117324500
2003-11-21 34.08 34.26 33.73 34.23 81787500
2003-11-24 34.52 35.25 34.47 35.18 92057500
2003-11-25 35.29 35.45 35.09 35.18 72519800
2003-11-26 35.40 35.52 34.81 35.34 72842900
2003-11-28 35.26 35.50 35.21 35.38 24802600
2003-12-01 35.71 36.01 35.47 35.90 82767300
2003-12-02 35.82 36.05 35.58 35.70 62504500
2003-12-03 35.84 36.12 35.25 35.25 107568500
2003-12-04 35.38 35.71 35.08 35.63 102334800
2003-12-05 35.27 35.50 34.96 35.04 87490200
2003-12-08 35.02 35.33 34.78 35.24 86961200
2003-12-09 35.44 35.46 34.35 34.43 109949500
2003-12-10 34.50 34.70 34.13 34.56 103504200
2003-12-11 34.50 35.39 34.49 35.30 108374700
2003-12-12 35.31 35.34 34.90 35.24 72189400
2003-12-15 35.93 35.99 34.65 34.78 106091400
2003-12-16 34.79 35.02 34.42 34.85 89854700
2003-12-17 34.81 35.00 34.57 34.91 68539900
2003-12-18 34.95 35.64 34.95 35.56 89978100
2003-12-19 35.61 35.65 35.20 35.46 89762300
2003-12-22 35.35 35.68 35.29 35.57 63580000
2003-12-23 35.60 36.02 35.53 35.84 66999800
2003-12-24 35.84 36.02 35.80 35.90 44840300
2003-12-26 35.96 36.09 35.82 35.85 25497600
2003-12-29 36.03 36.53 36.02 36.44 63296200
2003-12-30 36.53 36.58 36.30 36.56 48249400
2003-12-31 36.62 36.64 36.25 36.46 60494600
2004-01-02 36.66 36.79 36.22 36.36 55234100
2004-01-05 36.58 37.16 36.56 37.09 69717900
2004-01-06 37.08 37.42 36.95 37.34 60033000
2004-01-07 37.28 37.68 37.07 37.68 71830000
2004-01-08 37.85 38.00 37.60 37.98 76800900
2004-01-09 37.71 38.35 37.59 37.73 94296500
2004-01-12 37.85 38.35 37.68 38.33 77668400
2004-01-13 38.27 38.36 37.60 37.95 92973900
2004-01-14 38.08 38.25 37.75 38.08 68122400
2004-01-15 37.93 38.46 37.63 38.18 104427700
2004-01-16 38.38 38.63 38.17 38.57 77324100
2004-01-20 38.73 39.00 38.31 38.54 81998100
2004-01-21 38.39 38.66 38.00 38.38 112180300
2004-01-22 38.55 38.69 38.06 38.15 90061900
2004-01-23 38.21 38.46 37.78 38.01 88751300
2004-01-26 37.98 38.65 37.84 38.59 84538000
2004-01-27 38.51 38.63 37.69 37.74 97191600
2004-01-28 37.94 38.06 37.00 37.10 127959700
2004-01-29 37.24 37.31 36.66 37.24 143925900
2004-01-30 37.20 37.44 36.97 37.07 84264700
2004-02-02 37.20 37.48 36.82 36.97 94507900
2004-02-03 36.91 37.24 36.84 36.93 73488700
2004-02-04 36.62 36.86 36.33 36.33 109933000
2004-02-05 36.51 36.71 36.33 36.47 96784500
2004-02-06 36.60 37.28 36.53 37.13 107174100
2004-02-09 37.34 37.38 37.05 37.12 58817700
2004-02-10 37.06 37.41 37.03 37.18 65042700
2004-02-11 37.24 37.67 37.07 37.58 92503000
2004-02-12 37.52 37.70 37.24 37.25 70556400
2004-02-13 37.39 37.97 36.76 36.94 90570400
2004-02-17 37.28 37.62 37.22 37.44 69678600
2004-02-18 37.51 37.67 37.32 37.55 70972100
2004-02-19 37.87 37.90 36.82 36.98 100843800
2004-02-20 37.00 37.14 36.55 36.86 132347600
2004-02-23 37.00 37.03 36.11 36.45 125199800
2004-02-24 36.30 36.65 36.10 36.36 124521900
2004-02-25 36.43 36.67 36.33 36.58 74457100
2004-02-26 36.47 36.84 36.31 36.67 71327600
2004-02-27 36.76 36.94 36.27 36.57 99383900
2004-03-01 36.68 37.07 36.47 37.05 79700700
2004-03-02 36.98 37.18 36.61 36.62 91536000
2004-03-03 36.51 36.63 36.21 36.42 83938300
2004-03-04 36.44 36.83 36.39 36.76 65905600
2004-03-05 36.42 37.15 36.36 36.63 118107100
2004-03-08 36.69 36.82 35.73 35.77 112599500
2004-03-09 35.81 35.98 35.52 35.66 126140400
2004-03-10 35.75 36.00 35.13 35.19 134226100
2004-03-11 35.07 35.53 34.80 34.87 152132000
2004-03-12 35.18 35.59 35.15 35.51 118369600
2004-03-15 35.36 35.40 34.81 34.89 115813600
2004-03-16 35.11 35.25 34.63 34.95 123265100
2004-03-17 35.21 35.62 35.18 35.50 91684700
2004-03-18 35.37 35.46 34.97 35.34 111249700
2004-03-19 35.28 35.46 34.72 34.75 99976700
2004-03-22 34.53 34.55 34.03 34.31 133870400
2004-03-23 34.59 34.65 34.01 34.03 125945800
2004-03-24 34.15 34.63 34.01 34.42 118876800
2004-03-25 34.65 35.46 34.62 35.34 142122000
2004-03-26 35.30 35.58 35.20 35.22 78430800
2004-03-29 35.51 35.96 35.49 35.79 103864000
2004-03-30 35.67 35.94 35.52 35.91 95716500
2004-03-31 35.92 36.00 35.61 35.84 85993900
2004-04-01 35.81 36.25 35.78 36.16 93048600
2004-04-02 36.89 37.16 36.52 37.10 145964000
2004-04-05 37.01 37.50 36.97 37.45 67351600
2004-04-06 37.16 37.25 36.92 36.98 98611400
2004-04-07 36.99 37.11 36.66 36.94 91004900
2004-04-08 37.35 37.39 36.74 36.94 77176300
2004-04-12 37.02 37.24 36.98 37.17 55285700
2004-04-13 37.34 37.36 36.46 36.63 100624400
2004-04-14 36.41 36.95 36.36 36.81 113663200
2004-04-15 36.75 36.86 36.02 36.15 123565500
2004-04-16 36.20 36.32 35.79 36.09 110736600
2004-04-19 36.01 36.59 35.98 36.53 85838700
2004-04-20 36.61 36.79 35.64 35.68 119545100
2004-04-21 35.90 36.11 35.65 35.99 117850500
2004-04-22 36.00 37.01 35.98 36.92 137623300
2004-04-23 37.08 37.26 36.90 37.21 91855600
2004-04-26 37.18 37.29 36.65 36.94 74392200
2004-04-27 36.95 37.19 36.69 36.87 87548500
2004-04-28 36.71 36.72 36.02 36.20 111740700
2004-04-29 36.09 36.34 35.30 35.64 156917100
2004-04-30 35.66 35.80 34.72 34.77 150829200
2004-05-03 35.00 35.52 34.89 35.10 117007200
2004-05-04 35.21 35.75 35.03 35.25 126176000
2004-05-05 35.42 35.70 35.20 35.53 97528500
2004-05-06 35.23 35.44 34.85 35.26 102733300
2004-05-07 35.09 35.64 34.91 34.97 137686000
2004-05-10 34.67 34.90 34.42 34.67 156951400
2004-05-11 34.97 35.38 34.92 35.19 120493600
2004-05-12 35.12 35.29 34.27 35.26 197765400
2004-05-13 35.06 35.45 34.92 35.01 137841700
2004-05-14 35.20 35.31 34.64 34.75 133689900
2004-05-17 34.38 34.66 34.11 34.42 150652400
2004-05-18 34.66 34.90 34.60 34.73 96686400
2004-05-19 35.16 35.51 34.63 34.69 141646900
2004-05-20 34.78 35.02 34.56 34.85 94938500
2004-05-21 35.01 35.17 34.74 35.02 111329200
2004-05-24 35.30 35.46 35.00 35.26 99861800
2004-05-25 35.15 36.08 34.95 35.96 146321400
2004-05-26 35.86 36.19 35.81 36.19 93789700
2004-05-27 36.29 36.50 36.06 36.42 110183400
2004-05-28 36.38 36.55 36.21 36.55 56379500
2004-06-01 36.27 36.55 36.11 36.50 90592700
2004-06-02 36.56 36.66 36.17 36.42 103519800
2004-06-03 36.30 36.36 35.82 35.98 97301400
2004-06-04 36.34 36.62 36.17 36.19 91233200
2004-06-07 36.44 37.10 36.34 37.05 107532600
2004-06-08 36.90 37.19 36.85 37.10 72530900
2004-06-09 36.98 37.05 36.50 36.58 98215200
2004-06-10 36.69 36.84 36.55 36.84 57101300
2004-06-14 36.61 36.61 36.10 36.32 85129900
2004-06-15 36.56 36.99 36.56 36.79 91937700
2004-06-16 36.77 36.90 36.65 36.73 64743300
2004-06-17 36.65 36.66 36.25 36.39 77844200
2004-06-18 36.30 36.84 36.26 36.44 78641500
2004-06-21 36.52 36.63 36.06 36.15 65373100
2004-06-22 36.16 36.70 36.02 36.68 101524300
2004-06-23 36.57 37.19 36.51 37.12 94393900
2004-06-24 37.02 37.35 36.92 37.05 92343200
2004-06-25 37.00 37.39 36.98 37.33 81005400
2004-06-28 37.49 37.52 36.90 37.02 94033200
2004-06-29 37.10 37.59 37.08 37.37 68265900
2004-06-30 37.45 37.90 37.35 37.74 97809500
2004-07-01 37.66 37.66 36.77 37.04 122141800
2004-07-02 37.04 37.05 36.63 36.82 74056400
2004-07-06 36.60 36.60 35.83 36.03 130232600
2004-07-07 35.96 36.29 35.92 36.10 95623100
2004-07-08 35.81 36.13 35.55 35.70 108755400
2004-07-09 35.84 36.04 35.63 35.75 86014700
2004-07-12 35.57 35.69 35.24 35.60 81844500
2004-07-13 35.68 35.81 35.41 35.55 81222000
2004-07-14 35.20 35.65 35.05 35.19 119489200
2004-07-15 35.32 35.49 35.06 35.07 90405700
2004-07-16 35.43 35.45 34.62 34.67 120387100
2004-07-19 34.78 34.97 34.47 34.60 106387900
2004-07-20 34.74 35.59 34.71 35.43 117453700
2004-07-21 35.57 35.65 34.34 34.40 136086800
2004-07-22 34.48 35.11 34.25 34.87 132135800
2004-07-23 34.62 34.66 34.03 34.21 107107100
2004-07-26 34.24 34.41 33.70 34.06 112962200
2004-07-27 34.19 34.71 34.04 34.53 103474700
2004-07-28 34.41 34.63 33.81 34.38 154299800
2004-07-29 34.71 34.92 34.50 34.78 98959800
2004-07-30 34.76 35.10 34.65 34.89 83007800
2004-08-02 34.61 35.02 34.46 34.96 81249000
2004-08-03 34.84 34.93 34.19 34.23 85746500
2004-08-04 34.15 34.46 34.01 34.24 86721000
2004-08-05 34.35 34.40 33.60 33.60 109722900
2004-08-06 33.40 33.41 32.66 32.72 148808600
2004-08-09 32.81 32.96 32.65 32.80 79281900
2004-08-10 32.96 33.48 32.92 33.21 105819800
2004-08-11 32.85 33.04 32.55 32.92 121217700
2004-08-12 32.69 32.86 32.37 32.47 113691800
2004-08-13 32.65 32.74 32.35 32.52 91416100
2004-08-16 32.61 33.19 32.59 32.89 77851300
2004-08-17 33.12 33.44 32.99 33.26 89573100
2004-08-18 33.06 33.91 33.01 33.85 106608500
2004-08-19 33.73 33.85 33.41 33.67 104690200
2004-08-20 33.57 34.14 33.51 34.01 91962400
2004-08-23 34.05 34.27 33.91 34.09 83390800
2004-08-24 34.25 34.31 33.81 34.08 86610500
2004-08-25 34.07 34.60 33.90 34.55 88394600
2004-08-26 34.46 34.55 34.31 34.40 57663400
2004-08-27 34.47 34.68 34.44 34.56 58597200
2004-08-30 34.41 34.43 33.94 33.98 62355700
2004-08-31 34.02 34.12 33.65 34.02 81262000
2004-09-01 33.93 34.47 33.80 34.27 96630600
2004-09-02 34.18 34.88 34.16 34.78 83054000
2004-09-03 34.44 34.67 34.05 34.14 90213700
2004-09-07 34.40 34.61 34.12 34.43 95556500
2004-09-08 34.31 34.68 34.18 34.30 101466100
2004-09-09 34.45 34.75 34.14 34.59 104397500
2004-09-10 34.61 35.19 34.47 35.12 108591600
2004-09-13 35.25 35.72 35.14 35.58 109350500
2004-09-14 35.45 35.72 35.36 35.63 76466300
2004-09-15 35.42 35.45 35.12 35.25 90128700
2004-09-16 35.26 35.57 35.13 35.32 67121000
2004-09-17 35.23 35.52 35.16 35.43 83903400
2004-09-20 35.29 35.77 35.18 35.43 110678100
2004-09-21 35.54 35.85 35.42 35.57 93688400
2004-09-22 35.44 35.46 34.87 34.95 101393400
2004-09-23 34.98 35.15 34.88 34.92 92503200
2004-09-24 34.99 35.19 34.75 34.80 103247400
2004-09-27 34.62 34.74 34.38 34.50 86017600
2004-09-28 34.55 34.69 34.23 34.57 87070300
2004-09-29 34.54 35.12 34.53 35.08 95096200
2004-09-30 35.02 35.27 34.89 35.14 74514600
2004-10-01 35.45 36.15 35.36 36.10 118252700
2004-10-04 36.36 36.62 36.25 36.31 108032600
2004-10-05 36.23 36.49 36.16 36.36 89754400
2004-10-06 36.31 36.69 36.11 36.65 87815500
2004-10-07 36.54 36.67 36.17 36.24 82374300
2004-10-08 36.08 36.24 35.50 35.58 115073000
2004-10-11 35.72 35.86 35.60 35.75 51181600
2004-10-12 35.43 35.84 35.20 35.69 97884100
2004-10-13 36.05 36.14 35.43 35.61 132442500
2004-10-14 35.69 35.78 35.33 35.45 99383700
2004-10-15 35.49 35.86 35.28 35.63 129183400
2004-10-18 35.51 36.25 35.40 36.14 108933400
2004-10-19 36.38 36.57 35.79 35.88 129973500
2004-10-20 35.83 36.23 35.65 36.05 106524200
2004-10-21 36.24 36.79 36.10 36.60 122627600
2004-10-22 36.61 36.68 35.74 35.80 114321100
2004-10-25 35.73 35.81 35.49 35.63 102863000
2004-10-26 35.65 35.84 35.41 35.82 98164500
2004-10-27 35.84 36.89 35.71 36.73 152423400
2004-10-28 36.68 37.12 36.57 36.96 111113900
2004-10-29 36.91 37.24 36.67 36.90 100779200
2004-11-01 36.98 37.18 36.80 37.04 72356000
2004-11-02 37.09 37.55 37.02 37.16 108930700
2004-11-03 37.76 37.90 37.15 37.41 140980100
2004-11-04 37.26 37.78 37.11 37.62 112513700
2004-11-05 38.02 38.16 37.61 37.96 117017900
2004-11-08 37.95 38.10 37.85 38.00 66486000
2004-11-09 37.93 38.15 37.81 37.92 85038700
2004-11-10 37.93 38.06 37.65 37.79 95122300
2004-11-11 37.91 38.38 37.86 38.29 99338800
2004-11-12 38.34 38.76 38.17 38.66 102418100
2004-11-15 38.64 38.86 38.50 38.83 82696000
2004-11-16 38.66 38.68 38.32 38.59 97197500
2004-11-17 38.83 39.32 38.83 39.11 125242500
2004-11-18 38.98 39.36 38.89 39.29 94901100
2004-11-19 39.24 39.29 38.59 38.68 118448900
2004-11-22 38.61 39.07 38.48 39.05 79882600
2004-11-23 39.01 39.15 38.61 38.99 91925300
2004-11-24 39.09 39.39 39.07 39.33 74051700
2004-11-26 39.37 39.48 39.17 39.21 31248900
2004-11-29 39.46 39.64 38.97 39.20 94765400
2004-11-30 39.30 39.39 39.06 39.12 87663100
2004-12-01 39.27 39.96 39.27 39.92 102375000
2004-12-02 39.82 40.39 39.76 40.07 122005600
2004-12-03 40.35 40.59 40.08 40.13 114227700
2004-12-06 40.12 40.43 39.91 40.27 70415100
2004-12-07 40.35 40.50 39.53 39.58 121439800
2004-12-08 39.60 39.98 39.50 39.81 10121300
2004-12-09 39.49 40.19 39.24 40.05 134346000
2004-12-10 39.84 40.07 39.74 39.93 86177300
2004-12-13 40.23 40.34 39.98 40.28 74296400
2004-12-14 40.28 40.59 40.25 40.48 91985000
2004-12-15 40.49 40.68 40.15 40.33 95179300
2004-12-16 40.34 40.45 39.82 39.95 86101300
2004-12-17 39.64 39.81 39.43 39.47 97947000
2004-12-20 39.57 39.77 39.09 39.20 106397600
2004-12-21 39.39 39.71 39.28 39.68 83184700
2004-12-22 39.54 39.93 39.49 39.73 75298000
2004-12-23 39.61 39.91 39.54 39.76 45782000
2004-12-27 39.98 40.02 39.40 39.59 67157700
2004-12-28 39.67 40.00 39.61 39.97 62563100
2004-12-29 39.92 40.16 39.90 40.02 46594800
2004-12-30 40.07 40.12 39.93 39.99 41717600
2004-12-31 40.03 40.12 39.78 39.92 44112300
2005-01-03 40.09 40.29 39.37 39.50 100970900
2005-01-04 39.67 39.74 38.55 38.78 136623200
2005-01-05 38.68 38.96 38.47 38.54 127925500
2005-01-06 38.63 38.71 38.34 38.35 102934600
2005-01-07 38.56 38.87 38.21 38.55 123104000
2005-01-10 38.44 38.87 38.39 38.53 88764200
2005-01-11 38.37 38.50 38.07 38.26 106398800
2005-01-12 38.43 38.60 38.01 38.58 127754900
2005-01-13 38.58 38.85 38.01 38.07 101982400
2005-01-14 38.20 38.52 38.19 38.43 93460900
2005-01-18 38.28 38.79 38.22 38.72 91760400
2005-01-19 38.73 38.75 38.06 38.08 104981000
2005-01-20 37.65 37.81 37.32 37.35 120963900
2005-01-21 37.48 37.55 36.99 37.05 138569200
2005-01-24 37.12 37.20 36.46 36.53 137499000
2005-01-25 36.77 37.09 36.66 36.71 119171300
2005-01-26 36.96 37.29 36.82 37.15 107465800
2005-01-27 37.09 37.27 36.87 37.10 103654700
2005-01-28 37.22 37.27 36.62 36.92 111648600
2005-01-31 37.36 37.53 37.26 37.40 89139900
2005-02-01 37.49 37.65 37.37 37.52 76610300
2005-02-02 37.64 37.73 37.31 37.58 100160500
2005-02-03 37.38 37.41 37.00 37.15 90157900
2005-02-04 37.15 37.82 37.15 37.75 99302000
2005-02-07 37.80 37.91 37.52 37.67 71551400
2005-02-08 37.66 38.01 37.62 37.74 72821700
2005-02-09 37.77 37.80 37.06 37.11 93276600
2005-02-10 37.26 37.32 36.88 37.15 110373000
2005-02-11 37.03 37.85 36.93 37.70 108684100
2005-02-14 37.70 37.94 37.69 37.87 54908900
2005-02-15 37.90 38.48 37.82 38.12 131406500
2005-02-16 38.03 38.16 37.83 37.98 80273900
2005-02-17 38.05 38.14 37.43 37.47 115628300
2005-02-18 37.48 37.57 37.26 37.35 69158800
2005-02-22 37.03 37.55 36.79 36.89 121232000
2005-02-23 37.04 37.07 36.70 36.94 95010100
2005-02-24 36.85 37.44 36.76 37.41 99334600
2005-02-25 37.38 37.70 37.29 37.62 79988700
2005-02-28 37.46 37.60 36.92 37.22 95731300
2005-03-01 37.37 37.70 37.33 37.63 78460600
2005-03-02 37.41 38.02 37.36 37.61 107270600
2005-03-03 37.71 37.73 37.02 37.30 89793800
2005-03-04 37.60 37.75 37.40 37.52 86622300
2005-03-07 37.60 38.29 37.56 38.06 93563900
2005-03-08 38.01 38.21 37.65 37.68 89595200
2005-03-09 37.67 37.93 37.47 37.57 98063000
2005-03-10 37.61 37.67 37.08 37.52 97043600
2005-03-11 37.69 37.82 37.02 37.17 102857500
2005-03-14 37.24 37.36 37.03 37.34 65576200
2005-03-15 37.42 37.48 36.99 37.04 93856300
2005-03-16 36.91 37.18 36.53 36.62 159578000
2005-03-17 36.61 36.89 36.54 36.71 100429600
2005-03-18 36.75 36.79 36.35 36.51 108899400
2005-03-21 36.60 36.75 36.25 36.58 92752500
2005-03-22 36.61 36.75 36.11 36.13 114016300
2005-03-23 36.09 36.49 36.07 36.26 97444900
2005-03-24 36.39 36.65 36.27 36.27 77566800
2005-03-28 36.41 36.61 36.31 36.34 59739000
2005-03-29 36.27 36.58 35.94 36.05 119554300
2005-03-30 36.23 36.78 36.22 36.73 114711000
2005-03-31 36.73 36.75 36.44 36.57 86578900
2005-04-01 36.82 36.88 36.13 36.20 143814300
2005-04-04 36.25 36.60 36.03 36.46 100090300
2005-04-05 36.49 36.67 36.42 36.56 66266600
2005-04-06 36.66 36.91 36.42 36.50 82168900
2005-04-07 36.53 36.95 36.51 36.94 88618000
2005-04-08 37.00 37.07 36.60 36.64 92332900
2005-04-11 36.75 36.78 36.40 36.48 70976000
2005-04-12 36.44 36.74 35.91 36.66 144848500
2005-04-13 36.56 36.60 35.98 36.06 108995500
2005-04-14 36.06 36.10 35.50 35.55 158057900
2005-04-15 35.24 35.37 34.68 34.74 170013300
2005-04-18 34.71 35.00 34.64 34.75 110084000
2005-04-19 35.02 35.10 34.75 34.99 96922100
2005-04-20 35.21 35.29 34.59 34.70 140457400
2005-04-21 35.12 35.71 34.96 35.62 124505100
2005-04-22 35.46 35.47 34.82 35.09 114996800
2005-04-25 35.30 35.46 35.15 35.38 72170100
2005-04-26 35.29 35.70 35.04 35.05 104958800
2005-04-27 34.87 35.25 34.73 35.10 112539300
2005-04-28 34.92 35.15 34.72 34.75 98181900
2005-04-29 35.00 35.06 34.35 34.98 144435900
2005-05-02 35.10 35.26 34.89 35.12 67648800
2005-05-03 35.05 35.43 35.03 35.30 103428700
2005-05-04 35.29 35.83 35.24 35.73 90480600
2005-05-05 35.75 35.92 35.53 35.76 79341700
2005-05-06 35.97 36.02 35.72 35.86 77310200
2005-05-09 35.87 36.06 35.66 36.03 66298400
2005-05-10 35.86 35.96 35.62 35.77 77194700
2005-05-11 35.82 36.03 35.30 35.95 131952400
2005-05-12 36.03 36.20 35.66 35.85 116602200
2005-05-13 35.99 36.47 35.89 36.24 133273500
2005-05-16 36.24 36.54 36.13 36.48 79093200
2005-05-17 36.35 36.74 36.21 36.70 91665900
2005-05-18 36.80 37.36 36.71 37.20 128105900
2005-05-19 37.29 37.52 37.20 37.51 92619700
2005-05-20 37.45 37.69 37.35 37.66 66530100
2005-05-23 37.66 37.99 37.60 37.85 93068200
2005-05-24 37.76 38.00 37.70 37.97 100830000
2005-05-25 37.84 37.88 37.59 37.81 76470600
2005-05-26 37.98 38.27 37.98 38.19 84066800
2005-05-27 38.14 38.25 38.02 38.21 50076900
2005-05-31 38.19 38.24 37.92 38.08 75281500
2005-06-01 38.03 38.68 38.02 38.39 110875700
2005-06-02 38.33 38.66 38.30 38.66 75926500
2005-06-03 38.63 38.64 38.02 38.10 96998400
2005-06-06 38.12 38.19 37.96 38.11 52681400
2005-06-07 38.15 38.47 37.74 37.79 108953400
2005-06-08 37.88 37.95 37.56 37.71 79211900
2005-06-09 37.66 38.06 37.50 37.95 99383300
2005-06-10 37.90 37.90 37.38 37.55 85971700
2005-06-13 37.48 37.95 37.46 37.73 82331300
2005-06-14 37.69 37.84 37.50 37.58 62593600
2005-06-15 37.83 37.87 37.25 37.70 103952000
2005-06-16 37.74 38.00 37.66 37.90 90450100
2005-06-17 38.11 38.21 37.75 37.87 83915700
2005-06-20 37.72 38.08 37.58 37.87 67580000
2005-06-21 37.84 38.01 37.70 37.85 97845600
2005-06-22 38.00 38.10 37.63 37.81 75221100
2005-06-23 37.87 38.18 37.33 37.39 122163300
2005-06-24 37.38 37.41 36.96 36.97 142144100
2005-06-27 36.95 37.06 36.70 36.80 72780800
2005-06-28 36.95 37.26 36.90 37.15 73330300
2005-06-29 37.25 37.26 36.97 37.07 71513600
2005-06-30 37.14 37.21 36.75 36.78 87803700
2005-07-01 36.86 37.00 36.68 36.73 55254800
2005-07-05 36.60 37.19 36.60 37.11 79288700
2005-07-06 37.03 37.28 36.86 36.93 79101000
2005-07-07 36.58 37.09 36.55 37.06 119466300
2005-07-08 37.08 37.81 36.99 37.77 101320700
2005-07-11 37.87 38.16 37.80 38.12 96283700
2005-07-12 38.12 38.46 38.01 38.30 86059300
2005-07-13 38.32 38.43 38.17 38.39 72135400
2005-07-14 38.67 38.88 38.52 38.77 99135200
2005-07-15 38.83 39.00 38.65 38.89 67239200
2005-07-18 38.79 38.89 38.69 38.73 58644000
2005-07-19 38.91 39.20 38.84 39.18 77860900
2005-07-20 38.94 39.57 38.90 39.46 91433100
2005-07-21 39.56 39.69 39.21 39.47 127286000
2005-07-22 39.48 39.59 39.22 39.42 71666600
2005-07-25 39.46 39.63 39.20 39.27 51872700
2005-07-26 39.39 39.53 39.19 39.42 67324900
2005-07-27 39.45 39.76 39.23 39.72 78351100
2005-07-28 39.75 39.92 39.64 39.91 66163700
2005-07-29 39.87 39.92 39.52 39.58 74725700
2005-08-01 39.64 39.83 39.52 39.65 59748300
2005-08-02 39.70 40.14 39.65 40.08 79284100
2005-08-03 39.91 40.13 39.88 40.06 61916400
2005-08-04 39.88 39.94 39.57 39.67 72035500
2005-08-05 39.61 39.79 39.43 39.48 66029500
2005-08-08 39.52 39.61 39.14 39.19 63415400
2005-08-09 39.37 39.59 39.31 39.45 62143600
2005-08-10 39.55 39.69 38.97 39.11 102317500
2005-08-11 39.13 39.54 39.10 39.43 92446700
2005-08-12 39.12 39.32 38.97 39.21 86367300
2005-08-15 39.14 39.63 39.08 39.45 63061100
2005-08-16 39.30 39.33 38.74 38.81 94596000
2005-08-17 38.92 39.17 38.79 39.04 74470500
2005-08-18 38.87 39.10 38.77 38.84 72559400
2005-08-19 38.89 39.00 38.79 38.82 52024300
2005-08-22 38.88 39.18 38.60 38.84 88056300
2005-08-23 38.84 38.92 38.61 38.73 57482900
2005-08-24 38.65 39.18 38.46 38.50 95025700
2005-08-25 38.57 38.69 38.49 38.59 52328800
2005-08-26 38.53 38.60 38.27 38.46 63840700
2005-08-29 38.26 38.85 38.26 38.76 74940400
2005-08-30 38.56 38.66 38.32 38.62 87373600
2005-08-31 38.64 39.01 38.48 38.98 93426300
2005-09-01 39.00 39.15 38.78 38.92 74884400
2005-09-02 39.00 39.03 38.74 38.77 53244900
2005-09-06 38.95 39.41 38.90 39.34 78106600
2005-09-07 39.30 39.48 39.21 39.41 57440100
2005-09-08 39.29 39.57 39.27 39.40 73529700
2005-09-09 39.41 39.69 39.31 39.62 75342100
2005-09-12 39.63 39.86 39.58 39.73 51689900
2005-09-13 39.68 39.91 39.54 39.63 66145800
2005-09-14 39.65 39.68 39.15 39.18 98644000
2005-09-15 39.26 39.34 39.05 39.16 80421500
2005-09-16 39.25 39.46 39.11 39.40 71034100
2005-09-19 39.32 39.38 38.91 39.09 73387500
2005-09-20 39.16 39.54 38.81 38.93 115202800
2005-09-21 38.82 38.87 38.47 38.50 116404300
2005-09-22 38.44 38.73 38.24 38.64 118686100
2005-09-23 38.50 38.88 38.41 38.75 70154000
2005-09-26 38.97 39.03 38.55 38.76 69327600
2005-09-27 38.79 38.90 38.51 38.67 64089500
2005-09-28 38.76 38.95 38.56 38.68 72044500
2005-09-29 38.63 39.21 38.45 39.20 117634600
2005-09-30 39.17 39.48 39.13 39.46 79248500
2005-10-03 39.54 39.75 39.51 39.56 81685600
2005-10-04 39.62 39.88 39.29 39.30 85348600
2005-10-05 39.31 39.34 38.73 38.76 106152200
2005-10-06 38.73 38.86 37.92 38.25 162213700
2005-10-07 38.40 38.57 38.18 38.34 91119900
2005-10-10 38.27 38.46 38.06 38.13 64012000
2005-10-11 38.24 38.24 37.80 37.94 114736900
2005-10-12 37.72 38.06 37.43 37.49 146109500
2005-10-13 37.47 37.91 37.33 37.78 138569600
2005-10-14 37.88 38.07 37.64 38.06 131463200
2005-10-17 38.07 38.19 37.82 38.18 64080400
2005-10-18 38.14 38.18 37.91 37.91 88070400
2005-10-19 37.72 38.67 37.61 38.67 132879900
2005-10-20 38.71 38.85 38.10 38.31 132576900
2005-10-21 38.67 38.75 38.33 38.55 110032000
2005-10-24 38.73 39.18 38.47 39.16 110820900
2005-10-25 39.09 39.19 38.77 39.01 86665800
2005-10-26 38.98 39.27 38.76 38.81 89878100
2005-10-27 38.78 38.80 38.03 38.03 132231100
2005-10-28 38.16 38.39 37.92 38.32 95243900
2005-10-31 38.45 39.05 38.42 38.87 115279100
2005-11-01 38.78 39.01 38.71 38.84 73502300
2005-11-02 38.73 39.46 38.71 39.35 101409900
2005-11-03 39.74 40.09 39.68 39.94 137054000
2005-11-04 40.00 40.23 39.84 40.08 100944500
2005-11-07 40.21 40.29 39.95 40.13 65324500
2005-11-08 40.08 40.35 39.99 40.14 78859700
2005-11-09 40.12 40.33 40.03 40.16 72458800
2005-11-10 40.18 40.69 39.92 40.60 120763100
2005-11-11 40.77 40.92 40.68 40.71 80057200
2005-11-14 40.77 40.86 40.60 40.71 53652400
2005-11-15 40.73 40.90 40.38 40.52 79543500
2005-11-16 40.63 40.78 40.46 40.77 65895700
2005-11-17 40.91 41.32 40.85 41.31 94425500
2005-11-18 41.52 41.65 41.27 41.45 108820200
2005-11-21 41.40 41.58 41.24 41.55 69731400
2005-11-22 41.47 41.87 41.36 41.70 88814000
2005-11-23 41.73 42.02 41.71 41.80 64101200
2005-11-25 41.84 41.94 41.73 41.89 22930200
2005-11-28 42.00 42.00 41.50 41.54 74716200
2005-11-29 41.77 41.85 41.34 41.34 77443000
2005-11-30 41.28 41.49 41.19 41.24 88044400
2005-12-01 41.51 42.05 41.50 42.01 91914100
2005-12-02 41.94 42.13 41.87 42.11 72929200
2005-12-05 42.06 42.06 41.63 41.80 61519900
2005-12-06 42.03 42.31 41.90 41.94 81509400
2005-12-07 42.00 42.03 41.63 41.86 83885500
2005-12-08 41.96 42.00 41.27 41.56 112043200
2005-12-09 41.56 41.77 41.38 41.72 56526900
2005-12-12 41.87 41.94 41.68 41.87 44863600
2005-12-13 41.82 42.21 41.76 42.04 76611600
2005-12-14 41.95 42.10 41.71 41.90 73581600
2005-12-15 42.00 42.07 41.61 41.97 72607200
2005-12-16 41.86 41.94 41.55 41.58 63743000
2005-12-19 41.67 41.71 40.90 40.92 75341700
2005-12-20 40.95 41.15 40.75 40.95 70257700
2005-12-21 41.02 41.41 40.95 41.13 68935000
2005-12-22 41.11 41.46 41.10 41.40 59149500
2005-12-23 41.51 41.59 41.30 41.40 38000400
2005-12-27 41.52 41.68 40.97 41.04 55656300
2005-12-28 41.06 41.23 40.87 40.99 50302400
2005-12-29 41.03 41.12 40.65 40.72 47301700
2005-12-30 40.54 40.58 40.36 40.41 60026500
2006-01-03 40.65 41.49 40.16 41.31 109350400
2006-01-04 41.41 41.74 41.32 41.74 92769400
2006-01-05 41.75 42.00 41.71 41.92 77656900
2006-01-06 42.26 42.70 42.06 42.68 110053900
2006-01-09 42.68 42.92 42.52 42.85 80768800
2006-01-10 42.66 42.92 42.55 42.88 84369400
2006-01-11 43.00 43.31 42.87 43.21 100761400
2006-01-12 43.16 43.29 42.85 43.00 82429200
2006-01-13 42.94 43.05 42.73 42.98 64572100
2006-01-17 42.65 42.79 42.50 42.70 77962100
2006-01-18 42.03 42.46 42.02 42.21 121021900
2006-01-19 42.42 42.82 42.29 42.52 111094000
2006-01-20 42.46 42.49 41.15 41.25 188569400
2006-01-23 41.36 41.45 41.08 41.26 111381900
2006-01-24 41.36 41.70 41.31 41.44 77956900
2006-01-25 41.64 41.67 41.08 41.26 99826400
2006-01-26 41.50 41.69 41.23 41.55 112600600
2006-01-27 41.80 42.39 41.74 42.11 110830400
2006-01-30 42.18 42.32 42.07 42.19 53942600
2006-01-31 42.17 42.27 41.81 42.00 100988100
2006-02-01 41.74 42.17 41.70 42.15 89168700
2006-02-02 42.01 42.08 41.41 41.43 94047400
2006-02-03 41.12 41.23 40.78 40.92 121094200
2006-02-06 40.72 41.01 40.59 40.81 58162800
2006-02-07 40.74 40.93 40.44 40.63 87327000
2006-02-08 40.92 41.15 40.69 41.10 89907800
2006-02-09 41.21 41.37 40.63 40.71 78213400
2006-02-10 40.68 41.06 40.26 40.96 102575900
2006-02-13 40.70 40.74 40.30 40.49 70643100
2006-02-14 40.57 41.02 40.41 40.90 94340300
2006-02-15 40.79 41.26 40.73 41.16 92254300
2006-02-16 41.31 41.55 41.15 41.54 103859600
2006-02-17 41.46 41.46 41.20 41.21 81770200
2006-02-21 41.21 41.27 40.61 40.75 85101400
2006-02-22 40.78 41.54 40.68 41.26 91983900
2006-02-23 41.19 41.54 41.08 41.15 66517100
2006-02-24 41.19 41.29 41.01 41.26 57085400
2006-02-27 41.36 41.87 41.33 41.72 64945000
2006-02-28 41.61 41.72 40.97 41.10 117564600
2006-03-01 41.23 41.77 41.15 41.66 80962300
2006-03-02 41.55 41.84 41.41 41.69 69856500
2006-03-03 41.45 42.01 41.39 41.45 112066100
2006-03-06 41.54 41.63 40.96 41.09 99581000
2006-03-07 41.02 41.07 40.65 40.85 96441100
2006-03-08 40.76 41.09 40.50 40.87 103961900
2006-03-09 41.00 41.15 40.47 40.52 108556700
2006-03-10 40.48 40.79 40.19 40.56 124474900
2006-03-13 40.74 40.94 40.62 40.68 69169100
2006-03-14 40.64 41.42 40.64 41.37 118201000
2006-03-15 41.53 41.72 41.32 41.72 84375800
2006-03-16 41.85 41.92 41.33 41.37 101371200
2006-03-17 41.34 41.59 41.23 41.45 78219600
2006-03-20 41.57 41.68 41.40 41.55 60240100
2006-03-21 41.11 42.01 41.08 41.11 136566000
2006-03-22 40.88 41.28 40.86 41.21 112282800
2006-03-23 41.09 41.22 40.82 41.09 75158200
2006-03-24 41.23 41.50 41.02 41.30 81795500
2006-03-27 41.28 41.51 41.24 41.31 54400400
2006-03-28 41.39 41.67 40.99 41.14 100522800
2006-03-29 41.20 42.10 41.17 41.92 130669100
2006-03-30 42.01 42.30 41.79 42.05 115915600
2006-03-31 42.13 42.19 41.84 41.93 71074600
2006-04-03 42.15 42.37 41.90 41.98 80730700
2006-04-04 42.05 42.31 41.93 42.21 89952600
2006-04-05 42.30 42.67 42.21 42.61 91628200
2006-04-06 42.59 42.94 42.44 42.73 91712800
2006-04-07 42.88 43.05 42.30 42.32 116604300
2006-04-10 42.40 42.50 42.09 42.26 58981900
2006-04-11 42.39 42.43 41.71 41.92 91481900
2006-04-12 41.94 42.08 41.80 41.93 58751200
2006-04-13 41.90 42.33 41.79 42.10 63476900
2006-04-17 42.04 42.21 41.39 41.66 104072100
2006-04-18 41.77 42.56 41.77 42.46 124291700
2006-04-19 42.54 42.65 42.30 42.65 79050300
2006-04-20 42.64 42.82 42.38 42.50 81408000
2006-04-21 42.66 42.72 41.82 42.00 130181200
2006-04-24 41.95 42.07 41.72 41.96 78556400
2006-04-25 42.07 42.10 41.65 41.87 77660800
2006-04-26 41.86 42.06 41.70 41.86 82537000
2006-04-27 41.67 42.49 41.50 42.26 173950100
2006-04-28 42.00 42.22 41.78 41.85 88876600
2006-05-01 41.92 42.05 41.31 41.44 92875500
2006-05-02 41.62 41.73 41.40 41.55 85148100
2006-05-03 41.57 41.64 41.28 41.49 74971600
2006-05-04 41.53 41.99 41.53 41.83 88696800
2006-05-05 42.10 42.21 41.94 42.16 80392200
2006-05-08 42.08 42.28 42.07 42.20 45079100
2006-05-09 42.10 42.18 41.97 42.04 48528800
2006-05-10 41.93 41.98 41.55 41.67 92424200
2006-05-11 41.63 41.65 40.63 40.74 140989700
2006-05-12 40.56 40.62 40.18 40.19 153920800
2006-05-15 40.02 40.34 39.79 40.16 127896500
2006-05-16 40.17 40.26 39.77 39.86 132397500
2006-05-17 39.68 39.81 39.23 39.32 207897100
2006-05-18 39.49 39.66 39.00 39.05 139690900
2006-05-19 39.20 39.47 38.75 39.35 194306300
2006-05-22 39.01 39.24 38.62 38.97 169591800
2006-05-23 39.26 39.38 38.57 38.59 142243900
2006-05-24 38.53 39.04 38.23 38.85 234981600
2006-05-25 39.11 39.38 38.82 39.36 123510900
2006-05-26 39.45 39.58 39.23 39.49 91319600
2006-05-30 39.30 39.33 38.61 38.64 105606200
2006-05-31 38.71 39.06 38.54 38.82 137066200
2006-06-01 38.93 39.74 38.84 39.74 119357400
2006-06-02 39.96 40.00 39.31 39.64 128864100
2006-06-05 39.56 39.56 38.78 38.78 103190600
2006-06-06 38.85 38.95 38.35 38.75 127271000
2006-06-07 38.80 39.17 38.45 38.46 130754700
2006-06-08 38.27 38.56 37.49 38.40 280562200
2006-06-09 38.56 38.74 38.11 38.15 144146200
2006-06-12 38.20 38.26 37.39 37.40 145607500
2006-06-13 37.49 37.80 37.16 37.25 207099500
2006-06-14 37.36 37.71 37.20 37.63 201876800
2006-06-15 37.85 38.79 37.80 38.65 200700400
2006-06-16 38.55 38.68 38.20 38.34 120006100
2006-06-19 38.50 38.54 37.91 38.03 129450100
2006-06-20 38.09 38.48 37.94 38.08 102871700
2006-06-21 38.14 38.99 38.13 38.68 129548100
2006-06-22 38.59 38.68 37.99 38.19 143100500
2006-06-23 38.16 38.53 37.93 38.15 88050200
2006-06-26 38.17 38.39 38.07 38.25 65157700
2006-06-27 38.27 38.33 37.49 37.53 128227500
2006-06-28 37.62 37.84 37.38 37.81 91576300
2006-06-29 37.98 38.96 37.90 38.96 181997200
2006-06-30 39.12 39.14 38.68 38.77 82719200
2006-07-03 38.89 39.00 38.81 39.00 21598500
2006-07-05 38.64 38.68 38.09 38.15 93724000
2006-07-06 38.27 38.48 38.01 38.11 70615200
2006-07-07 37.90 38.17 37.57 37.69 108063300
2006-07-10 37.79 37.93 37.17 37.36 105109800
2006-07-11 37.28 37.74 37.08 37.64 136114200
2006-07-12 37.56 37.64 36.84 36.93 154458900
2006-07-13 36.64 37.04 36.31 36.31 177745500
2006-07-14 36.30 36.38 35.79 35.94 172448500
2006-07-17 35.95 36.25 35.87 36.03 134311000
2006-07-18 36.22 36.33 35.54 36.15 206964900
2006-07-19 36.12 36.83 36.09 36.62 192517600
2006-07-20 36.75 36.80 36.04 36.08 152292100
2006-07-21 35.88 35.96 35.62 35.70 119343000
2006-07-24 35.84 36.43 35.80 36.41 130269300
2006-07-25 36.49 36.74 36.24 36.62 108869600
2006-07-26 36.51 36.87 36.23 36.59 107170500
2006-07-27 36.74 37.04 36.25 36.35 99698700
2006-07-28 36.53 37.14 36.50 37.11 93556100
2006-07-31 37.08 37.32 36.89 37.10 78015300
2006-08-01 36.77 36.80 36.26 36.48 98552800
2006-08-02 36.61 37.13 36.61 36.89 87370600
2006-08-03 36.52 37.34 36.48 37.12 99205600
2006-08-04 37.45 37.63 36.62 36.95 123493800
2006-08-07 36.91 36.94 36.53 36.71 69634800
2006-08-08 36.81 36.90 36.26 36.48 124139900
2006-08-09 36.99 37.31 36.43 36.53 145342200
2006-08-10 36.43 36.88 36.31 36.79 102481300
2006-08-11 36.65 36.69 36.37 36.53 86903200
2006-08-14 36.84 37.27 36.70 36.77 109281100
2006-08-15 37.20 37.75 37.09 37.70 133712100
2006-08-16 37.98 38.61 37.84 38.59 135452100
2006-08-17 38.46 38.98 38.44 38.73 129492200
2006-08-18 38.63 38.83 38.28 38.79 97754500
2006-08-21 38.50 38.56 38.26 38.42 66668400
2006-08-22 38.36 38.81 38.20 38.43 102058600
2006-08-23 38.46 38.67 37.92 38.14 96056300
2006-08-24 38.25 38.35 37.92 38.25 78985300
2006-08-25 38.17 38.64 38.06 38.32 73572900
2006-08-28 38.29 38.79 38.24 38.61 80035000
2006-08-29 38.58 38.76 38.18 38.73 104842000
2006-08-30 38.72 39.03 38.60 38.91 75687200
2006-08-31 38.96 39.03 38.76 38.87 61207200
2006-09-01 39.08 39.21 38.90 39.08 69388500
2006-09-05 39.10 39.48 38.85 39.46 85582800
2006-09-06 39.10 39.19 38.61 38.67 97888600
2006-09-07 38.55 38.90 38.36 38.49 115877400
2006-09-08 38.54 38.82 38.46 38.72 96627000
2006-09-11 38.41 39.15 38.32 38.96 142377500
2006-09-12 38.95 39.80 38.95 39.68 124102400
2006-09-13 39.71 39.98 39.63 39.95 116054300
2006-09-14 39.85 40.22 39.76 39.99 98116000
2006-09-15 40.30 40.46 40.00 40.11 137825600
2006-09-18 40.12 40.40 39.94 40.12 117806700
2006-09-19 40.22 40.25 39.52 39.85 159060800
2006-09-20 40.20 40.54 40.19 40.43 116635500
2006-09-21 40.53 40.67 40.08 40.18 121886900
2006-09-22 40.15 40.16 39.70 39.87 100996400
2006-09-25 40.04 40.66 39.68 40.57 136473400
2006-09-26 40.52 40.80 40.40 40.77 113375600
2006-09-27 40.67 40.95 40.50 40.72 113003800
2006-09-28 40.77 40.89 40.43 40.83 85943600
2006-09-29 40.90 40.93 40.62 40.65 85438200
2006-10-02 40.60 40.70 40.08 40.14 97068800
2006-10-03 40.02 40.48 39.88 40.31 116261400
2006-10-04 40.24 41.31 40.14 41.30 149209500
2006-10-05 41.30 41.56 41.18 41.50 91799900
2006-10-06 41.36 41.56 41.24 41.41 85450400
2006-10-09 41.36 41.74 41.32 41.55 62786100
2006-10-10 41.60 41.75 41.31 41.62 98181800
2006-10-11 41.43 41.83 41.17 41.54 136561300
2006-10-12 41.76 42.25 41.70 42.20 95260200
2006-10-13 42.23 42.52 42.14 42.43 80470200
2006-10-16 42.43 42.62 42.40 42.47 62017400
2006-10-17 42.17 42.20 41.76 42.00 146149100
2006-10-18 42.22 42.31 41.65 41.80 120366100
2006-10-19 41.69 42.11 41.59 41.90 108198400
2006-10-20 42.04 42.08 41.64 42.00 105454300
2006-10-23 41.92 42.58 41.82 42.43 126960500
2006-10-24 42.28 42.45 41.92 42.14 103541700
2006-10-25 42.16 42.52 42.05 42.43 125399500
2006-10-26 42.58 42.92 42.22 42.82 130260700
2006-10-27 42.72 42.82 42.08 42.21 129375000
2006-10-30 42.16 42.65 42.06 42.48 103899900
2006-10-31 42.56 42.76 42.31 42.58 135811800
2006-11-01 42.73 42.77 41.82 42.00 148960600
2006-11-02 41.81 42.14 41.74 42.04 100216400
2006-11-03 42.10 42.19 41.61 41.93 119263300
2006-11-06 42.07 42.71 42.06 42.54 101283300
2006-11-07 42.54 43.09 42.47 42.83 139706500
2006-11-08 42.59 43.20 42.47 43.03 180245700
2006-11-09 43.26 43.35 42.67 42.83 124278000
2006-11-10 42.84 43.04 42.67 43.03 82419400
2006-11-13 43.05 43.54 43.00 43.47 89146200
2006-11-14 43.50 43.97 43.24 43.93 121962800
2006-11-15 43.99 44.40 43.92 44.11 116565900
2006-11-16 44.26 44.42 44.02 44.30 113513200
2006-11-17 44.06 44.30 43.95 44.30 95162500
2006-11-20 44.16 44.48 44.01 44.39 107184100
2006-11-21 44.42 44.51 44.25 44.45 68092200
2006-11-22 44.58 44.75 44.26 44.73 69852700
2006-11-24 44.40 44.86 44.38 44.65 51762900
2006-11-27 44.51 44.61 43.64 43.64 159506300
2006-11-28 43.51 43.84 43.34 43.77 118268400
2006-11-29 44.00 44.18 43.66 44.07 139515500
2006-11-30 44.05 44.28 43.79 44.04 123457100
2006-12-01 44.00 44.35 43.26 43.66 144559600
2006-12-04 43.79 44.48 43.79 44.26 89782400
2006-12-05 44.39 44.55 44.19 44.42 84697500
2006-12-06 44.28 44.40 44.07 44.26 78207500
2006-12-07 44.34 44.48 43.70 43.70 124936100
2006-12-08 43.56 44.26 43.47 43.90 133798700
2006-12-11 43.83 44.37 43.75 44.06 72931300
2006-12-12 44.05 44.13 43.56 43.80 110985900
2006-12-13 44.10 44.11 43.62 43.88 79035500
2006-12-14 43.97 44.57 43.94 44.37 109104200
2006-12-15 44.68 44.76 44.35 44.43 99942300
2006-12-18 44.58 44.75 43.80 43.99 121588700
2006-12-19 43.65 44.06 43.38 43.85 136535200
2006-12-20 43.90 44.11 43.67 43.69 67213400
2006-12-21 43.74 43.79 43.21 43.38 102952300
2006-12-22 43.40 43.41 42.93 42.93 92858600
2006-12-26 42.93 43.12 42.88 43.11 50848600
2006-12-27 43.21 43.40 43.10 43.33 54129200
2006-12-28 43.20 43.38 43.05 43.12 69016000
2006-12-29 43.19 43.61 43.12 43.16 75152500
2007-01-03 43.46 44.06 42.52 43.24 167689500
2007-01-04 43.30 44.21 43.15 44.06 136853500
2007-01-05 43.95 43.95 43.48 43.85 138958800
2007-01-08 43.89 44.12 43.64 43.88 106401600
2007-01-09 44.01 44.29 43.63 44.10 121577500
2007-01-10 43.96 44.66 43.82 44.62 121070100
2007-01-11 44.71 45.24 44.65 45.08 174029800
2007-01-12 45.02 45.35 44.97 45.31 104217300
2007-01-16 45.35 45.40 45.13 45.28 95690500
2007-01-17 45.09 45.29 44.83 44.91 127142600
2007-01-18 44.79 44.84 43.95 44.08 189029800
2007-01-19 43.97 44.28 43.91 44.17 127544300
2007-01-22 44.21 44.23 43.51 43.69 123441700
2007-01-23 43.66 43.98 43.50 43.58 133103600
2007-01-24 43.86 44.32 43.77 44.30 117615300
2007-01-25 44.36 44.47 43.58 43.73 158337600
2007-01-26 43.81 43.83 43.29 43.57 146284300
2007-01-29 43.46 43.91 43.40 43.61 104191500
2007-01-30 43.68 43.79 43.52 43.63 69605900
2007-01-31 43.58 44.19 43.33 44.07 157772500
2007-02-01 44.27 44.40 43.85 44.00 147365600
2007-02-02 44.12 44.25 43.94 44.16 98189200
2007-02-05 44.14 44.36 43.96 44.12 96347800
2007-02-06 44.20 44.23 43.64 44.06 121110200
2007-02-07 44.28 44.65 44.12 44.46 117823800
2007-02-08 44.40 44.60 44.23 44.45 89521900
2007-02-09 44.57 44.72 43.73 43.88 133472000
2007-02-12 43.87 43.89 43.59 43.71 126940000
2007-02-13 43.78 44.00 43.70 43.86 93648000
2007-02-14 44.04 44.71 44.04 44.60 133370000
2007-02-15 44.63 44.86 44.55 44.86 110452500
2007-02-16 44.66 44.83 44.57 44.71 72342200
2007-02-20 44.64 45.12 44.43 45.05 93629000
2007-02-21 44.92 45.21 44.83 45.19 95864000
2007-02-22 45.36 45.55 45.07 45.42 116344400
2007-02-23 45.42 45.46 45.06 45.26 113467100
2007-02-26 45.48 45.50 44.76 45.04 101623700
2007-02-27 44.37 44.48 43.06 43.19 317813200
2007-02-28 43.15 43.76 42.93 43.33 214978700
2007-03-01 42.55 43.54 42.24 43.13 231806500
2007-03-02 42.78 43.14 42.47 42.48 183359400
2007-03-05 42.15 42.80 42.06 42.15 171885400
2007-03-06 42.53 42.99 42.50 42.85 155551800
2007-03-07 42.86 42.98 42.65 42.68 119979300
2007-03-08 43.13 43.24 42.84 42.97 120900700
2007-03-09 43.33 43.34 42.65 42.93 128597600
2007-03-12 42.87 43.28 42.83 43.21 81310100
2007-03-13 43.00 43.24 42.36 42.37 171231800
2007-03-14 42.43 43.00 42.10 42.99 192586700
2007-03-15 42.90 43.06 42.72 42.89 111627400
2007-03-16 42.94 43.04 42.61 42.83 108328800
2007-03-19 43.06 43.39 42.95 43.27 95913200
2007-03-20 43.26 43.59 43.21 43.58 78755700
2007-03-21 43.64 44.44 43.35 44.42 173333500
2007-03-22 44.44 44.45 44.09 44.26 114856300
2007-03-23 44.26 44.37 44.07 44.12 68530300
2007-03-26 44.14 44.32 43.63 44.30 114237300
2007-03-27 44.23 44.24 43.95 43.99 76419200
2007-03-28 43.80 44.03 43.51 43.52 142795000
2007-03-29 43.82 43.85 43.10 43.57 124407000
2007-03-30 43.56 43.87 43.22 43.53 120418700
2007-04-02 43.67 43.76 43.30 43.59 89617700
2007-04-03 43.82 44.31 43.79 44.16 105814500
2007-04-04 44.19 44.38 44.13 44.34 85147200
2007-04-05 44.29 44.58 44.23 44.56 54220200
2007-04-09 44.71 44.75 44.38 44.45 63050200
2007-04-10 44.44 44.68 44.41 44.68 76364500
2007-04-11 44.64 44.66 44.07 44.21 114012300
2007-04-12 44.14 44.62 43.95 44.56 113801300
2007-04-13 44.57 44.72 44.29 44.65 94572000
2007-04-16 44.83 45.15 44.83 45.06 72803200
2007-04-17 45.15 45.20 44.96 45.16 81852300
2007-04-18 44.93 45.23 44.83 45.01 82002500
2007-04-19 44.81 45.25 44.72 45.15 95413000
2007-04-20 45.52 45.67 45.20 45.40 122377400
2007-04-23 45.46 45.60 45.34 45.47 85303300
2007-04-24 45.63 45.83 45.33 45.70 108143700
2007-04-25 45.85 46.32 45.70 46.31 106818100
2007-04-26 46.42 46.65 46.33 46.55 99308300
2007-04-27 46.37 46.70 46.29 46.57 96536500
2007-04-30 46.49 46.53 45.92 45.96 93290500
2007-05-01 45.97 46.14 45.66 45.92 135044400
2007-05-02 46.09 46.58 46.05 46.42 91971600
2007-05-03 46.51 46.72 46.43 46.59 98003600
2007-05-04 46.77 46.89 46.42 46.63 93591800
2007-05-07 46.66 46.78 46.57 46.63 47487900
2007-05-08 46.47 46.77 46.30 46.73 95138900
2007-05-09 46.49 46.97 46.46 46.83 116021000
2007-05-10 46.67 46.78 46.07 46.19 171196300
2007-05-11 46.24 46.78 46.18 46.78 104767900
2007-05-14 46.77 46.88 46.19 46.46 118899200
2007-05-15 46.42 46.70 45.99 46.10 179438500
2007-05-16 46.20 46.56 45.91 46.55 144420500
2007-05-17 46.49 46.57 46.29 46.33 109869100
2007-05-18 46.48 46.71 46.38 46.71 104961700
2007-05-21 46.74 47.24 46.67 47.01 112831400
2007-05-22 47.04 47.28 46.87 47.05 98029100
2007-05-23 47.19 47.37 46.80 46.83 119220600
2007-05-24 46.86 47.04 45.97 46.16 206268600
2007-05-25 46.26 46.56 46.18 46.45 87143200
2007-05-29 46.50 46.86 46.41 46.81 99702400
2007-05-30 46.48 47.20 46.35 47.19 132036500
2007-05-31 47.32 47.52 47.21 47.41 109457700
2007-06-01 47.58 47.77 47.37 47.44 125089800
2007-06-04 47.27 47.64 47.24 47.58 64782700
2007-06-05 47.45 47.58 47.00 47.58 151160400
2007-06-06 47.37 47.38 46.96 47.07 183166500
2007-06-07 46.91 47.21 46.32 46.34 221373300
2007-06-08 46.32 46.93 46.16 46.91 177587800
2007-06-11 46.88 47.19 46.76 46.82 97100400
2007-06-12 46.57 47.04 46.45 46.54 153967700
2007-06-13 46.74 47.09 46.54 47.05 147985300
2007-06-14 47.10 47.49 47.09 47.36 101531900
2007-06-15 47.76 47.87 47.65 47.76 100378400
2007-06-18 47.85 47.87 47.67 47.77 75713200
2007-06-19 47.63 47.86 47.51 47.76 109621300
2007-06-20 47.83 47.92 47.24 47.31 161889500
2007-06-21 47.29 47.79 47.08 47.74 143181300
2007-06-22 47.64 47.71 47.14 47.29 153328700
2007-06-25 47.30 47.58 46.82 47.09 136602600
2007-06-26 47.31 47.32 46.74 46.82 128211900
2007-06-27 46.77 47.56 46.70 47.54 141196200
2007-06-28 47.52 47.85 47.47 47.52 116546300
2007-06-29 47.78 47.88 47.21 47.60 124794700
2007-07-02 47.71 48.05 47.68 48.03 80863100
2007-07-03 48.09 48.32 48.04 48.31 34803300
2007-07-05 48.34 48.77 48.29 48.66 73588500
2007-07-06 48.71 48.91 48.50 48.86 65804300
2007-07-09 48.90 48.98 48.72 48.89 66768800
2007-07-10 48.62 48.90 48.43 48.48 104383100
2007-07-11 48.37 48.81 48.32 48.81 99637600
2007-07-12 48.97 49.67 48.92 49.56 107667100
2007-07-13 49.63 49.97 49.57 49.90 74232200
2007-07-16 49.89 50.08 49.76 49.85 77799500
2007-07-17 49.96 50.30 49.92 50.23 124833700
2007-07-18 49.95 50.17 49.64 50.17 144915900
2007-07-19 50.41 50.66 50.31 50.32 116563800
2007-07-20 50.29 50.36 49.74 50.05 163721300
2007-07-23 50.22 50.31 49.92 50.07 107464100
2007-07-24 49.70 50.10 49.05 49.33 175496200
2007-07-25 49.58 49.67 49.06 49.40 170258700
2007-07-26 49.06 49.47 48.05 48.98 318522000
2007-07-27 48.89 49.12 47.99 47.99 246387600
2007-07-30 48.22 48.73 47.95 48.55 166517200
2007-07-31 48.97 48.99 47.43 47.53 260224500
2007-08-01 47.39 47.93 46.98 47.90 301153900
2007-08-02 47.93 48.43 47.79 48.34 177369900
2007-08-03 48.25 48.31 47.15 47.42 166048400
2007-08-06 47.47 48.02 47.03 47.97 190869100
2007-08-07 47.88 48.62 47.48 48.31 167109700
2007-08-08 48.51 49.06 48.40 48.84 164831200
2007-08-09 48.19 48.97 47.69 47.71 242418200
2007-08-10 47.20 47.83 46.63 47.28 247006400
2007-08-13 47.68 47.88 47.48 47.60 116935100
2007-08-14 47.70 47.74 46.73 46.79 153529800
2007-08-15 46.68 47.09 45.81 45.90 214854100
2007-08-16 45.53 45.91 44.39 45.45 362468700
2007-08-17 46.31 46.59 45.59 46.31 223246600
2007-08-20 46.49 46.72 46.08 46.53 144715100
2007-08-21 46.48 47.13 46.39 47.02 115027200
2007-08-22 47.38 47.70 47.27 47.66 115814100
2007-08-23 47.79 47.85 47.23 47.53 118663400
2007-08-24 47.38 48.23 47.32 48.20 88189200
2007-08-27 48.06 48.20 47.84 47.88 72490400
2007-08-28 47.60 47.70 46.71 46.74 106024800
2007-08-29 47.05 48.12 47.05 48.08 113201000
2007-08-30 47.83 48.74 47.75 48.33 138930000
2007-08-31 48.86 49.06 48.61 48.87 94687200
2007-09-04 48.93 50.00 48.91 49.68 98480900
2007-09-05 49.56 49.65 48.87 49.18 114049300
2007-09-06 49.23 49.36 48.81 49.14 99222600
2007-09-07 48.53 48.60 47.95 48.23 152438000
2007-09-10 48.62 48.75 47.81 48.20 125199400
2007-09-11 48.51 48.99 48.43 48.93 103064500
2007-09-12 48.84 49.37 48.78 48.94 93993400
2007-09-13 49.29 49.35 48.94 49.18 80807500
2007-09-14 48.80 49.31 48.73 49.22 99801200
2007-09-17 49.00 49.10 48.59 48.81 84882300
2007-09-18 49.09 50.08 48.83 50.04 151452100
2007-09-19 50.29 50.59 49.98 50.17 127025800
2007-09-20 50.06 50.26 49.92 50.03 109970600
2007-09-21 50.28 50.52 50.01 50.36 86829500
2007-09-24 50.49 50.96 50.33 50.59 107226800
2007-09-25 50.42 51.07 50.36 51.07 101102200
2007-09-26 51.36 51.51 51.12 51.32 96124600
2007-09-27 51.62 51.65 51.36 51.58 73423200
2007-09-28 51.54 51.68 51.18 51.41 75546000
2007-10-01 51.45 52.16 51.38 52.00 100404100
2007-10-02 52.04 52.06 51.72 52.01 71046000
2007-10-03 51.84 52.07 51.50 51.65 106785000
2007-10-04 51.75 51.83 51.34 51.77 84129300
2007-10-05 52.17 52.90 52.06 52.82 115674700
2007-10-08 52.80 53.16 52.71 53.15 63022400
2007-10-09 53.27 53.45 53.03 53.38 93965600
2007-10-10 53.39 53.57 53.21 53.51 91777500
2007-10-11 53.79 53.94 52.28 52.66 239786700
2007-10-12 52.90 53.54 52.80 53.53 131676000
2007-10-15 53.61 53.71 52.70 53.12 121578700
2007-10-16 52.79 53.28 52.68 52.87 193676600
2007-10-17 53.62 53.66 52.68 53.55 183985200
2007-10-18 53.33 53.89 53.12 53.78 144491200
2007-10-19 53.77 53.77 52.39 52.44 245111500
2007-10-22 52.16 53.12 52.02 53.07 207052100
2007-10-23 53.61 54.21 53.34 54.18 162360600
2007-10-24 53.74 53.94 52.60 53.77 298293400
2007-10-25 53.89 53.98 52.75 53.05 233833100
2007-10-26 54.08 54.20 53.44 53.93 146690300
2007-10-29 54.19 54.33 53.84 54.15 101896600
2007-10-30 53.94 54.56 53.90 54.26 114616600
2007-10-31 54.47 55.07 54.04 55.03 148431900
2007-11-01 54.68 54.77 53.97 54.00 181974200
2007-11-02 54.42 54.55 53.60 54.42 217882900
2007-11-05 53.86 54.40 53.59 54.07 150588900
2007-11-06 54.33 54.69 53.78 54.68 131884700
2007-11-07 54.22 54.58 53.31 53.35 197908200
2007-11-08 53.14 53.33 50.80 51.73 380626400
2007-11-09 50.73 51.12 50.00 50.00 309414900
2007-11-12 49.92 50.24 48.65 48.73 283216000
2007-11-13 49.39 50.79 49.35 50.74 255625900
2007-11-14 51.39 51.44 49.90 50.09 263284100
2007-11-15 50.00 50.54 49.37 49.82 251548800
2007-11-16 50.16 50.49 49.34 50.28 263623700
2007-11-19 50.16 50.45 49.41 49.70 198651100
2007-11-20 49.96 50.78 48.93 49.90 300763600
2007-11-21 49.45 50.17 48.85 49.31 212225400
2007-11-23 49.63 49.97 49.37 49.84 46463300
2007-11-26 49.97 50.37 48.90 48.98 150352100
2007-11-27 49.40 50.05 49.10 49.96 211369300
2007-11-28 50.63 51.70 50.60 51.48 216868100
2007-11-29 51.28 51.89 51.20 51.70 172087300
2007-11-30 52.21 52.25 50.95 51.31 171417400
2007-12-03 51.09 51.53 50.82 50.88 108625700
2007-12-04 50.49 50.94 50.38 50.67 113374100
2007-12-05 51.20 52.00 51.16 51.58 137614200
2007-12-06 51.63 52.37 51.61 52.32 99724500
2007-12-07 52.29 52.54 52.08 52.33 88992300
2007-12-10 52.46 52.69 52.32 52.54 75657900
2007-12-11 52.62 52.84 51.21 51.32 167064300
2007-12-12 52.25 52.43 50.89 51.78 162975200
2007-12-13 51.33 51.63 50.98 51.50 153476200
2007-12-14 51.09 51.60 50.92 50.97 128396700
2007-12-17 50.78 50.99 49.71 49.73 134377000
2007-12-18 50.24 50.27 49.18 49.89 154251700
2007-12-19 49.89 50.20 49.61 49.88 137970900
2007-12-20 50.62 50.96 50.20 50.90 167341700
2007-12-21 51.68 51.90 51.48 51.85 107573500
2007-12-24 52.01 52.40 51.95 52.24 34499800
2007-12-26 52.13 52.63 52.00 52.50 58492100
2007-12-27 52.33 52.50 51.71 51.87 65778900
2007-12-28 52.04 52.16 51.43 51.82 67545400
2007-12-31 51.57 51.68 51.21 51.22 70135600
2008-01-02 51.27 51.47 50.13 50.41 152344100
2008-01-03 50.41 50.76 50.15 50.62 114103700
2008-01-04 49.81 49.83 48.21 48.40 212617600
2008-01-07 48.40 48.60 47.43 48.17 235083600
2008-01-08 48.27 48.76 46.92 46.92 261669800
2008-01-09 47.11 47.96 46.46 47.92 254011800
2008-01-10 47.43 48.41 47.29 47.99 249958500
2008-01-11 47.73 47.77 46.70 47.05 211685200
2008-01-14 47.69 48.01 47.31 47.87 168048500
2008-01-15 47.37 47.52 46.35 46.55 241094900
2008-01-16 46.19 46.91 45.46 46.05 265625900
2008-01-17 46.24 46.58 45.20 45.41 254098800
2008-01-18 45.64 46.14 44.98 45.35 273063300
2008-01-22 42.83 44.77 42.73 44.18 325732000
2008-01-23 42.54 44.15 41.61 44.01 390129000
2008-01-24 44.19 44.93 44.06 44.91 250249100
2008-01-25 45.87 45.87 43.94 43.99 199299100
2008-01-28 44.02 44.44 43.57 44.33 163711200
2008-01-29 44.56 44.68 44.04 44.41 138520000
2008-01-30 44.25 45.32 44.18 44.37 220824400
2008-01-31 43.87 45.59 43.82 45.13 246824100
2008-02-01 45.50 45.88 44.88 45.59 161920300
2008-02-04 45.58 45.61 44.94 44.95 100209900
2008-02-05 44.17 44.60 43.64 43.67 188990400
2008-02-06 43.92 44.17 42.77 42.81 178285000
2008-02-07 42.33 43.79 42.15 43.11 286254800
2008-02-08 43.20 43.77 42.94 43.60 173781300
2008-02-11 43.77 44.22 43.54 44.07 119562300
2008-02-12 44.34 44.68 43.51 43.82 145412400
2008-02-13 44.39 44.88 44.16 44.78 148685900
2008-02-14 44.85 44.85 43.89 43.97 170868900
2008-02-15 43.73 43.98 43.45 43.82 100053300
2008-02-19 44.40 44.50 43.27 43.74 110507600
2008-02-20 43.26 44.09 43.24 43.94 137338800
2008-02-21 44.36 44.47 43.34 43.52 127857000
2008-02-22 43.67 43.69 42.60 43.68 157364700
2008-02-25 43.63 44.07 43.34 43.90 121444300
2008-02-26 43.65 44.48 43.37 44.07 148375900
2008-02-27 43.77 44.46 43.67 44.29 125682600
2008-02-28 44.12 44.53 43.95 44.12 129196700
2008-02-29 43.65 43.77 42.85 42.95 188724500
2008-03-03 42.92 42.99 42.24 42.67 132963800
2008-03-04 42.40 43.04 42.02 42.91 183851000
2008-03-05 42.99 43.54 42.75 43.12 183208300
2008-03-06 43.09 43.27 42.10 42.17 152752200
2008-03-07 41.92 42.64 41.38 42.07 242552400
2008-03-10 42.01 42.14 41.17 41.26 146801900
2008-03-11 41.86 42.85 41.51 42.83 196755300
2008-03-12 43.00 43.44 42.60 42.71 155566100
2008-03-13 42.23 43.33 41.81 43.04 208967900
2008-03-14 43.33 43.38 41.74 42.25 309589800
2008-03-17 41.29 42.01 41.05 41.48 193130600
2008-03-18 42.24 43.34 42.11 43.33 216300400
2008-03-19 43.51 43.60 42.23 42.26 216157200
2008-03-20 42.35 43.10 42.10 43.09 128397000
2008-03-24 43.28 44.76 43.28 44.58 125018000
2008-03-25 44.70 45.07 44.28 44.83 118107500
2008-03-26 44.67 44.85 44.28 44.70 124824600
2008-03-27 44.44 44.51 43.71 43.71 143868600
2008-03-28 44.02 44.34 43.33 43.49 111822300
2008-03-31 43.65 44.02 43.45 43.72 113644800
2008-04-01 44.42 45.61 44.41 45.59 137494400
2008-04-02 45.70 46.02 45.17 45.49 132486800
2008-04-03 45.29 45.91 45.14 45.59 140033800
2008-04-04 45.77 46.35 45.40 45.86 139261000
2008-04-07 46.14 46.41 45.65 45.76 102297100
2008-04-08 45.41 45.72 45.18 45.41 97435200
2008-04-09 45.47 45.49 44.63 44.90 127182300
2008-04-10 44.93 45.84 44.93 45.54 112773800
2008-04-11 45.02 45.10 44.12 44.28 120135400
2008-04-14 44.21 44.48 43.95 44.08 89274600
2008-04-15 44.24 44.35 43.68 44.14 124232300
2008-04-16 44.69 45.48 44.65 45.37 134027900
2008-04-17 45.42 45.47 44.98 45.27 124953100
2008-04-18 46.47 46.93 46.22 46.71 133022500
2008-04-21 46.62 47.08 46.49 47.04 83303200
2008-04-22 46.75 46.77 45.93 46.34 104689600
2008-04-23 46.68 47.06 46.27 46.85 131086200
2008-04-24 46.87 47.79 46.39 47.27 166509000
2008-04-25 47.32 47.35 46.57 47.15 121945400
2008-04-28 47.26 47.62 47.13 47.24 71244000
2008-04-29 47.15 47.76 47.06 47.60 91270600
2008-04-30 47.70 48.06 47.03 47.21 132152700
2008-05-01 47.23 48.72 47.22 48.70 143596900
2008-05-02 49.16 49.19 48.34 48.77 124990000
2008-05-05 48.77 49.03 48.40 48.63 75624700
2008-05-06 48.49 49.13 48.14 48.93 139582600
2008-05-07 48.94 49.23 47.87 48.04 140008300
2008-05-08 48.24 48.70 48.06 48.40 128058700
2008-05-09 48.04 48.46 47.90 48.21 97062000
2008-05-12 48.28 49.19 48.20 49.09 89606500
2008-05-13 49.11 49.33 48.76 49.22 85448100
2008-05-14 49.41 49.93 49.04 49.11 143598200
2008-05-15 49.12 50.02 48.98 49.97 157248900
2008-05-16 50.07 50.11 49.45 50.01 146563200
2008-05-19 50.05 50.47 49.34 49.65 140048700
2008-05-20 49.47 49.47 48.89 49.27 137163700
2008-05-21 49.33 49.60 48.02 48.18 192806700
2008-05-22 48.30 48.69 48.11 48.35 153198200
2008-05-23 48.18 48.35 47.82 48.20 121698400
2008-05-27 48.30 49.11 48.29 49.05 106984300
2008-05-28 49.28 49.36 48.75 49.25 121363000
2008-05-29 49.28 49.97 49.25 49.69 143993000
2008-05-30 49.88 50.24 49.75 50.01 94153600
2008-06-02 49.92 49.92 48.96 49.40 144359900
2008-06-03 49.59 49.90 48.67 49.13 167606900
2008-06-04 48.98 50.10 48.94 49.76 174870800
2008-06-05 49.89 50.61 49.70 50.55 126653700
2008-06-06 50.11 50.21 49.02 49.03 189136000
2008-06-09 49.13 49.19 47.95 48.77 208897300
2008-06-10 48.27 48.94 48.16 48.54 162798500
2008-06-11 48.44 48.52 47.35 47.37 170366900
2008-06-12 47.71 48.11 47.00 47.42 189913200
2008-06-13 47.71 48.47 47.46 48.37 167855000
2008-06-16 48.12 49.02 48.07 48.80 136343900
2008-06-17 48.95 49.06 48.47 48.54 122932000
2008-06-18 48.26 48.45 47.83 48.02 169338100
2008-06-19 47.93 49.01 47.61 48.77 221304200
2008-06-20 48.33 48.35 47.21 47.42 197434200
2008-06-23 47.61 47.74 46.98 47.05 131488800
2008-06-24 46.83 47.37 46.41 46.81 178293800
2008-06-25 47.01 48.00 46.94 47.57 179023400
2008-06-26 46.69 46.70 45.64 45.65 190028300
2008-06-27 45.60 45.90 44.97 45.65 181351800
2008-06-30 45.51 45.83 45.15 45.17 132912400
2008-07-01 44.81 45.86 44.68 45.81 245494300
2008-07-02 45.95 46.13 44.64 44.71 199576400
2008-07-03 44.98 45.08 44.28 44.63 123118300
2008-07-07 45.04 45.46 44.24 44.90 181011300
2008-07-08 44.95 46.01 44.77 45.97 206151200
2008-07-09 45.96 46.03 44.73 44.75 168500300
2008-07-10 44.82 45.42 44.38 45.28 238811500
2008-07-11 44.81 45.27 43.85 44.56 265514700
2008-07-14 45.14 45.18 44.07 44.23 177389800
2008-07-15 44.01 44.93 43.30 44.24 283891100
2008-07-16 44.36 45.38 43.92 45.34 186047800
2008-07-17 45.61 45.82 44.98 45.64 197555100
2008-07-18 45.14 45.17 44.59 44.59 160661000
2008-07-21 45.00 45.19 44.49 44.78 128107800
2008-07-22 44.03 44.81 43.86 44.78 152524500
2008-07-23 44.85 45.89 44.72 45.37 169259100
2008-07-24 45.58 45.61 44.65 44.69 145561000
2008-07-25 44.98 45.48 44.76 45.27 111616700
2008-07-28 45.26 45.52 44.21 44.42 124028500
2008-07-29 44.61 45.54 44.57 45.34 142290900
2008-07-30 45.47 45.82 44.88 45.57 165679900
2008-07-31 45.12 46.15 45.02 45.46 180473100
2008-08-01 45.51 45.55 44.40 44.88 180350400
2008-08-04 44.87 44.92 44.30 44.43 116298000
2008-08-05 44.89 45.97 44.84 45.93 151657400
2008-08-06 45.95 46.81 45.58 46.63 133463700
2008-08-07 46.35 46.85 46.08 46.27 152805800
2008-08-08 46.24 47.44 46.15 47.32 143121500
2008-08-11 47.30 48.28 47.14 47.75 157290100
2008-08-12 47.74 48.16 47.51 47.80 140549300
2008-08-13 47.72 48.12 47.25 47.70 169652100
2008-08-14 47.54 48.46 47.49 48.25 158069200
2008-08-15 48.33 48.57 47.96 48.16 123115900
2008-08-18 48.30 48.31 47.26 47.60 151399100
2008-08-19 47.36 47.59 46.75 47.01 155410600
2008-08-20 47.34 47.56 46.74 47.09 155466700
2008-08-21 46.74 47.08 46.38 46.87 118916200
2008-08-22 47.12 47.68 47.08 47.49 96515500
2008-08-25 47.16 47.21 46.37 46.49 128076500
2008-08-26 46.52 46.77 46.12 46.43 107225500
2008-08-27 46.45 47.09 46.29 46.73 108489900
2008-08-28 46.92 47.28 46.83 47.11 112808600
2008-08-29 46.61 47.12 45.92 46.12 133184300
2008-09-02 46.87 47.08 45.34 45.55 162277500
2008-09-03 45.45 45.64 44.79 45.12 161682900
2008-09-04 44.86 44.91 43.66 43.66 219004700
2008-09-05 43.28 43.78 42.81 43.45 247977500
2008-09-08 44.02 44.22 42.68 43.37 311065100
2008-09-09 43.35 43.79 42.35 42.45 214180600
2008-09-10 42.86 43.18 42.45 42.80 160658100
2008-09-11 42.20 43.69 42.17 43.60 203398200
2008-09-12 43.23 43.71 42.90 43.43 172094300
2008-09-15 42.40 43.29 42.03 42.08 616772300
2008-09-16 41.48 42.84 41.43 42.41 349506500
2008-09-17 41.87 42.42 40.19 40.21 340088000
2008-09-18 41.10 41.97 39.50 41.57 423934000
2008-09-19 43.77 43.83 42.10 42.90 263394000
2008-09-22 42.74 42.84 40.80 40.88 164698200
2008-09-23 41.20 41.75 40.44 40.57 184011200
2008-09-24 40.81 41.26 40.52 40.85 159270800
2008-09-25 41.23 42.02 41.03 41.50 148586800
2008-09-26 40.31 41.49 40.22 41.08 182678600
2008-09-29 40.26 40.38 37.18 37.82 307954400
2008-09-30 37.72 39.30 37.60 38.91 195436700
2008-10-01 38.84 38.97 38.03 38.50 174033300
2008-10-02 38.25 38.25 36.64 36.75 192124000
2008-10-03 37.26 38.18 36.10 36.18 272116100
2008-10-06 35.26 35.53 32.91 34.86 394046600
2008-10-07 35.14 35.20 32.27 32.65 329365700
2008-10-08 31.95 34.12 31.84 32.39 452066500
2008-10-09 33.15 33.68 30.97 31.52 352433900
2008-10-10 30.52 32.48 29.38 31.32 472339100
2008-10-13 32.86 35.25 32.40 35.13 276998700
2008-10-14 36.15 36.15 33.19 33.61 341595900
2008-10-15 33.23 33.35 30.54 30.60 312088500
2008-10-16 30.81 32.27 29.25 32.26 494783500
2008-10-17 31.67 33.65 31.41 32.30 326571300
2008-10-20 32.76 33.26 31.70 33.20 232783400
2008-10-21 32.66 33.26 31.48 31.48 239932400
2008-10-22 31.37 31.60 29.71 30.61 289993600
2008-10-23 30.49 31.09 28.90 30.49 377966900
2008-10-24 28.23 30.25 28.09 29.51 322129500
2008-10-27 29.17 30.20 28.66 28.69 239302300
2008-10-28 29.68 31.88 28.85 31.86 327239500
2008-10-29 31.91 33.08 31.25 31.78 341316000
2008-10-30 32.67 33.06 31.98 32.84 255292100
2008-10-31 32.37 33.43 32.09 32.89 224261000
2008-11-03 32.81 33.29 32.51 32.82 128455500
2008-11-04 33.46 34.01 32.98 33.75 182487600
2008-11-05 33.53 33.60 31.92 31.99 183893900
2008-11-06 31.49 31.87 30.40 30.56 220677200
2008-11-07 30.92 31.48 30.59 31.19 176946200
2008-11-10 31.97 31.97 30.40 30.77 142584500
2008-11-11 30.48 30.76 29.72 30.10 162869800
2008-11-12 29.65 29.80 28.65 28.71 184946400
2008-11-13 28.61 30.53 27.28 30.46 317943900
2008-11-14 29.78 30.42 28.87 28.98 259407000
2008-11-17 28.49 29.23 28.26 28.37 202835200
2008-11-18 28.56 28.75 27.39 28.34 252661800
2008-11-19 28.40 28.78 26.79 26.86 244180600
2008-11-20 26.53 27.45 25.47 25.56 342472400
2008-11-21 26.01 26.68 25.05 26.67 282746800
2008-11-24 27.22 28.64 26.98 28.30 225058200
2008-11-25 28.61 28.64 27.52 28.17 202968700
2008-11-26 27.88 29.36 27.81 29.35 164912000
2008-11-28 29.02 29.19 28.83 29.12 41238200
2008-12-01 28.50 28.51 26.89 26.93 149161500
2008-12-02 27.30 27.89 26.84 27.83 181743000
2008-12-03 27.13 28.71 27.07 28.62 230944900
2008-12-04 28.17 28.78 27.32 27.81 188868700
2008-12-05 27.50 29.07 26.95 28.94 212283700
2008-12-08 29.59 30.46 29.44 30.08 185782500
2008-12-09 29.68 30.83 29.57 30.01 178148300
2008-12-10 30.10 30.46 29.62 29.91 162335100
2008-12-11 29.81 30.27 28.94 29.09 167161400
2008-12-12 28.69 29.86 28.47 29.68 158600100
2008-12-15 29.73 29.76 28.74 29.16 107887000
2008-12-16 29.42 30.66 29.10 30.56 169300100
2008-12-17 30.25 30.60 29.82 30.19 159813500
2008-12-18 30.19 30.40 29.36 29.66 142656400
2008-12-19 29.93 30.37 29.66 29.86 118308900
2008-12-22 29.86 29.92 28.74 29.21 95379600
2008-12-23 29.33 29.62 28.89 29.06 68764800
2008-12-24 29.20 29.21 28.98 29.14 27194700
2008-12-26 29.20 29.23 28.97 29.13 20937000
2008-12-29 29.21 29.24 28.46 28.89 52688300
2008-12-30 28.97 29.59 28.94 29.49 77089500
2008-12-31 29.46 30.08 29.45 29.74 89189700
2009-01-02 29.75 31.13 29.69 31.03 107891500
2009-01-05 30.83 31.33 30.59 31.02 91751900
2009-01-06 31.25 31.63 31.11 31.33 136791700
2009-01-07 30.73 30.90 30.19 30.44 133879800
2009-01-08 30.38 30.80 30.08 30.76 131926600
2009-01-09 30.77 30.79 29.92 30.07 117137900
2009-01-12 30.11 30.15 29.20 29.52 102726200
2009-01-13 29.51 29.98 29.18 29.53 186266700
2009-01-14 29.19 29.28 28.47 28.63 136294000
2009-01-15 28.57 29.34 28.07 29.10 192567200
2009-01-16 29.50 29.60 28.70 29.42 175478100
2009-01-20 29.30 29.43 27.96 27.96 135105800
2009-01-21 28.43 29.19 28.10 29.15 149179600
2009-01-22 28.52 29.23 28.26 28.76 200602700
2009-01-23 28.29 29.35 28.14 28.90 170164100
2009-01-26 28.94 29.59 28.75 29.11 140398700
2009-01-27 29.12 29.57 29.12 29.32 110591300
2009-01-28 29.81 30.65 29.81 30.35 139722800
2009-01-29 29.98 30.40 29.48 29.58 130731800
2009-01-30 29.80 29.93 28.94 29.06 140334200
2009-02-02 28.78 29.61 28.74 29.41 126796100
2009-02-03 29.47 30.43 29.03 29.87 120541100
2009-02-04 29.94 30.87 29.79 29.91 175780900
2009-02-05 29.48 30.77 29.46 30.57 217578900
2009-02-06 30.68 31.51 30.58 31.37 164513200
2009-02-09 31.39 31.67 31.19 31.50 98856900
2009-02-10 31.30 31.68 30.10 30.34 232795200
2009-02-11 30.38 30.53 29.73 30.20 169117200
2009-02-12 29.85 30.61 29.64 30.57 201151400
2009-02-13 30.48 30.78 30.29 30.43 145066700
2009-02-17 29.49 29.67 29.06 29.22 157783300
2009-02-18 29.41 29.67 28.87 29.24 161271900
2009-02-19 29.42 29.61 28.72 28.79 155322400
2009-02-20 28.47 29.15 28.39 28.87 210752400
2009-02-23 29.03 29.05 27.73 27.86 169473500
2009-02-24 28.01 28.98 27.96 28.78 181337300
2009-02-25 28.61 29.17 28.14 28.59 220224700
2009-02-26 28.78 28.95 27.70 27.79 211218500
2009-02-27 27.50 27.98 27.39 27.53 204492600
2009-03-02 27.12 27.51 26.47 26.64 188180400
2009-03-03 26.86 27.16 26.42 26.62 158758800
2009-03-04 27.01 27.71 26.92 27.33 164911000
2009-03-05 27.03 27.24 26.42 26.51 199626900
2009-03-06 26.65 26.81 25.71 26.30 218421600
2009-03-09 26.09 26.81 25.63 25.74 181098800
2009-03-10 26.25 27.39 26.16 27.33 175068200
2009-03-11 27.61 27.99 27.26 27.75 173094900
2009-03-12 27.73 28.76 27.44 28.67 184395100
2009-03-13 28.66 28.84 28.32 28.74 156783500
2009-03-16 28.93 28.98 28.19 28.26 190269800
2009-03-17 28.40 29.33 28.30 29.33 169773800
2009-03-18 29.21 30.20 29.08 29.70 208033900
2009-03-19 30.11 30.13 29.46 29.68 146753400
2009-03-20 29.69 30.03 28.98 29.18 149410800
2009-03-23 29.90 30.94 29.20 30.90 179499000
2009-03-24 30.64 30.88 30.31 30.33 118757600
2009-03-25 30.59 31.05 29.66 30.47 190555200
2009-03-26 30.80 31.46 30.42 31.41 182459500
2009-03-27 31.00 31.18 30.71 30.82 156108100
2009-03-30 30.30 30.32 29.62 30.06 162919700
2009-03-31 30.29 30.95 30.27 30.32 150243800
2009-04-01 29.94 30.88 29.79 30.77 137950000
2009-04-02 31.32 32.27 31.23 31.76 212272400
2009-04-03 32.09 32.40 31.83 32.35 134577300
2009-04-06 31.99 32.33 31.65 32.27 160413700
2009-04-07 31.92 31.92 31.21 31.42 147531200
2009-04-08 31.73 32.15 31.49 31.95 126126000
2009-04-09 32.55 33.01 32.43 32.94 131871500
2009-04-13 32.84 33.07 32.53 32.89 119310500
2009-04-14 32.69 32.88 32.27 32.49 124069000
2009-04-15 32.26 32.43 31.85 32.40 124808200
2009-04-16 32.85 33.43 32.51 33.24 171168000
2009-04-17 33.17 33.50 32.93 33.31 129835400
2009-04-20 32.71 32.82 32.06 32.24 123080500
2009-04-21 32.12 32.74 32.08 32.69 145490200
2009-04-22 32.50 33.53 32.39 32.79 165040500
2009-04-23 33.00 33.14 32.49 33.11 181666600
2009-04-24 33.34 33.93 33.07 33.69 141170000
2009-04-27 33.42 34.06 33.35 33.73 120749100
2009-04-28 33.52 33.91 33.36 33.48 108968000
2009-04-29 33.75 34.40 33.70 33.94 141413600
2009-04-30 34.39 34.90 34.04 34.28 144120400
2009-05-01 34.27 34.54 34.01 34.37 100112000
2009-05-04 34.68 35.09 34.52 35.05 119317400
2009-05-05 34.99 35.06 34.63 35.02 113569500
2009-05-06 35.29 35.34 34.46 35.03 178840500
2009-05-07 35.27 35.27 33.88 34.21 216484700
2009-05-08 34.47 34.74 33.88 34.23 183507300
2009-05-11 33.79 34.72 33.68 34.35 142775900
2009-05-12 34.42 34.48 33.52 33.93 147842200
2009-05-13 33.63 33.65 32.96 33.02 175548300
2009-05-14 33.10 33.70 33.08 33.39 140021700
2009-05-15 33.34 33.82 33.23 33.37 121326400
2009-05-18 33.60 34.28 33.39 34.24 114333400
2009-05-19 34.16 34.74 33.95 34.40 129086400
2009-05-20 34.53 35.04 34.18 34.28 131873700
2009-05-21 34.02 34.26 33.31 33.65 139253200
2009-05-22 33.78 33.97 33.32 33.54 83510600
2009-05-26 33.25 34.83 33.18 34.79 144857200
2009-05-27 34.69 35.19 34.43 34.55 121348800
2009-05-28 34.76 35.07 34.21 34.95 118931300
2009-05-29 34.97 35.50 34.76 35.38 111535700
2009-06-01 35.76 36.50 35.61 36.39 119126200
2009-06-02 36.19 36.79 36.11 36.44 126858600
2009-06-03 36.33 36.37 35.93 36.33 93329800
2009-06-04 36.41 36.79 36.34 36.74 89280600
2009-06-05 36.96 37.08 36.42 36.78 121958800
2009-06-08 36.55 36.95 36.12 36.67 89194100
2009-06-09 36.84 37.17 36.67 36.95 109187800
2009-06-10 37.16 37.17 36.29 36.82 133404700
2009-06-11 36.77 37.23 36.75 36.82 147909800
2009-06-12 36.67 36.72 36.20 36.65 109452500
2009-06-15 36.30 36.33 35.58 35.90 112152900
2009-06-16 36.04 36.19 35.52 35.55 110550300
2009-06-17 35.70 36.21 35.45 35.89 153421800
2009-06-18 35.83 36.06 35.57 35.82 126266700
2009-06-19 36.05 36.36 35.91 36.16 122044700
2009-06-22 35.83 35.89 35.02 35.08 137714900
2009-06-23 35.18 35.26 34.77 35.00 114903100
2009-06-24 35.30 35.87 35.28 35.59 103314600
2009-06-25 35.36 36.36 35.28 36.29 112538200
2009-06-26 36.12 36.50 36.05 36.37 87677300
2009-06-29 36.47 36.75 36.12 36.45 93817600
2009-06-30 36.55 36.73 36.11 36.38 97843000
2009-07-01 36.56 36.84 36.39 36.40 85976000
2009-07-02 36.09 36.10 35.50 35.60 113309800
2009-07-06 35.38 35.54 35.04 35.41 107632500
2009-07-07 35.42 35.49 34.51 34.53 149773000
2009-07-08 34.74 34.87 34.30 34.71 152776400
2009-07-09 34.84 35.01 34.65 34.77 97851500
2009-07-10 34.67 35.14 34.56 34.92 108482000
2009-07-13 34.95 35.60 34.48 35.59 127140300
2009-07-14 35.55 35.79 35.40 35.72 115631700
2009-07-15 36.32 36.93 36.14 36.92 160869700
2009-07-16 36.75 37.44 36.72 37.36 120142500
2009-07-17 37.35 37.57 37.17 37.56 104906500
2009-07-20 37.76 38.00 37.61 37.92 97168800
2009-07-21 38.07 38.18 37.64 38.18 130587600
2009-07-22 38.21 38.69 38.13 38.50 113808600
2009-07-23 38.46 39.49 38.39 39.35 160239300
2009-07-24 38.93 39.37 38.78 39.05 109312300
2009-07-27 39.33 39.41 38.87 39.35 94718600
2009-07-28 39.18 39.59 38.93 39.08 111564300
2009-07-29 39.32 39.43 39.00 39.34 126538200
2009-07-30 39.75 40.18 39.51 39.57 108969900
2009-07-31 39.57 39.85 39.41 39.45 78208300
2009-08-03 39.87 40.06 39.64 40.04 111722800
2009-08-04 39.85 40.19 39.77 40.04 100690800
2009-08-05 40.13 40.14 39.46 39.73 118093000
2009-08-06 39.82 39.93 39.24 39.38 116937500
2009-08-07 39.92 40.07 39.59 39.88 107442100
2009-08-10 39.74 39.85 39.34 39.60 87163200
2009-08-11 39.47 39.50 39.05 39.26 91922700
2009-08-12 39.23 40.22 39.20 39.87 147240000
2009-08-13 40.11 40.16 39.64 40.09 110107000
2009-08-14 39.87 39.96 39.28 39.63 124480200
2009-08-17 38.96 39.01 38.46 38.48 131797200
2009-08-18 38.72 39.11 38.61 39.03 84496200
2009-08-19 38.57 39.40 38.54 39.30 88036300
2009-08-20 39.28 39.84 39.20 39.76 81473500
2009-08-21 39.99 40.36 39.74 40.29 114660200
2009-08-24 40.36 40.57 40.10 40.25 109904900
2009-08-25 40.34 40.76 40.25 40.37 92900400
2009-08-26 40.28 40.60 40.08 40.30 96407500
2009-08-27 40.29 40.47 39.67 40.40 121957800
2009-08-28 40.90 41.08 40.16 40.44 114300900
2009-08-31 40.14 40.20 39.79 40.03 96415300
2009-09-01 39.89 40.59 39.16 39.28 162958900
2009-09-02 39.07 39.47 39.04 39.25 92757200
2009-09-03 39.44 39.57 39.02 39.51 76783100
2009-09-04 39.58 40.38 39.52 40.36 74866600
2009-09-08 40.68 40.78 40.46 40.74 71024400
2009-09-09 40.77 41.29 40.59 41.09 99280800
2009-09-10 41.11 41.53 41.00 41.48 99289100
2009-09-11 41.51 41.62 41.22 41.52 93868400
2009-09-14 41.25 41.71 41.21 41.68 90435600
2009-09-15 41.65 41.95 41.57 41.81 91594600
2009-09-16 42.00 42.48 41.84 42.42 96888500
2009-09-17 42.31 42.66 42.21 42.41 102169600
2009-09-18 42.54 42.62 42.21 42.44 87444200
2009-09-21 42.20 42.70 42.16 42.57 71351400
2009-09-22 42.81 42.83 42.44 42.65 75638400
2009-09-23 42.83 43.17 42.38 42.45 143924100
2009-09-24 42.62 42.69 41.77 42.07 111016400
2009-09-25 41.76 42.09 41.58 41.70 109216000
2009-09-28 41.93 42.66 41.89 42.41 84478500
2009-09-29 42.41 42.62 42.03 42.22 106686400
2009-09-30 42.39 42.60 41.60 42.25 173102700
2009-10-01 42.10 42.13 41.00 41.00 140119100
2009-10-02 40.72 41.25 40.72 40.88 145286400
2009-10-05 41.09 41.40 40.83 41.21 97054200
2009-10-06 41.44 42.14 41.42 41.94 124628000
2009-10-07 41.89 42.08 41.77 42.06 93787600
2009-10-08 42.31 42.62 42.14 42.24 107850400
2009-10-09 42.15 42.55 42.06 42.48 62828000
2009-10-12 42.65 42.87 42.28 42.57 53221900
2009-10-13 42.53 42.75 42.37 42.58 70939300
2009-10-14 43.11 43.21 42.85 43.16 91004900
2009-10-15 42.93 43.12 42.87 43.06 85772800
2009-10-16 42.90 42.99 42.48 42.78 111859300
2009-10-19 42.81 43.27 42.59 43.21 83512000
2009-10-20 43.46 43.46 42.94 43.22 89847900
2009-10-21 43.21 43.82 43.06 43.14 110397400
2009-10-22 43.06 43.49 42.79 43.31 85871800
2009-10-23 43.73 43.73 43.02 43.13 117020400
2009-10-26 43.20 43.76 42.79 42.99 107068600
2009-10-27 42.93 43.11 42.18 42.34 121438200
2009-10-28 42.19 42.32 41.30 41.39 143553600
2009-10-29 41.63 42.19 41.54 42.09 85207600
2009-10-30 42.06 42.15 40.92 40.96 162796500
2009-11-02 41.00 41.57 40.64 41.13 142456600
2009-11-03 40.91 41.32 40.84 41.26 95107000
2009-11-04 41.53 41.87 41.28 41.33 107970600
2009-11-05 41.81 42.40 41.78 42.35 135204800
2009-11-06 42.12 42.65 42.08 42.60 96312300
2009-11-09 42.93 43.52 42.88 43.51 101620800
2009-11-10 43.46 43.77 43.40 43.62 72846500
2009-11-11 43.95 44.14 43.61 43.90 84676200
2009-11-12 43.93 44.16 43.55 43.65 92426100
2009-11-13 43.78 44.14 43.63 44.01 87959500
2009-11-16 44.20 44.65 44.12 44.46 87776100
2009-11-17 44.34 44.60 44.25 44.60 81884000
2009-11-18 44.46 44.49 44.05 44.35 100240800
2009-11-19 44.05 44.08 43.35 43.66 114558000
2009-11-20 43.43 43.55 43.28 43.44 70912100
2009-11-23 43.89 44.40 43.86 44.14 91621500
2009-11-24 44.12 44.15 43.73 43.99 60670000
2009-11-25 44.14 44.22 44.01 44.18 37630100
2009-11-27 42.97 43.83 42.90 43.51 61230000
2009-11-30 43.41 43.62 43.11 43.56 84819400
2009-12-01 43.89 44.30 43.88 44.01 81817800
2009-12-02 44.16 44.49 43.98 44.07 81653600
2009-12-03 44.23 44.50 43.88 43.89 72460400
2009-12-04 44.45 44.73 43.66 44.12 125062600
2009-12-07 44.09 44.29 43.82 43.91 67471900
2009-12-08 43.66 44.00 43.36 43.64 86621400
2009-12-09 43.60 44.12 43.32 44.08 78820500
2009-12-10 44.27 44.54 44.24 44.30 76722400
2009-12-11 44.54 44.59 43.95 44.13 66643700
2009-12-14 44.43 44.60 44.19 44.55 47965500
2009-12-15 44.41 44.67 44.17 44.30 61171100
2009-12-16 44.47 44.70 44.29 44.36 61629700
2009-12-17 44.16 44.21 43.76 43.82 90440900
2009-12-18 44.16 44.48 44.00 44.46 96442600
2009-12-21 44.69 45.13 44.67 44.96 82357400
2009-12-22 45.11 45.29 45.03 45.23 51569100
2009-12-23 45.32 45.57 45.21 45.56 73932200
2009-12-24 45.61 45.98 45.60 45.98 31770400
2009-12-28 46.09 46.30 45.94 46.22 49381400
2009-12-29 46.23 46.25 45.99 46.03 32410200
2009-12-30 45.98 46.26 45.96 46.17 57612700
2009-12-31 46.26 46.28 45.75 45.75 50079200
2010-01-04 46.33 46.49 46.27 46.42 62822800
2010-01-05 46.39 46.50 46.16 46.42 62935600
2010-01-06 46.40 46.55 46.07 46.14 96033000
2010-01-07 46.21 46.27 45.92 46.17 77094100
2010-01-08 46.07 46.55 45.93 46.55 88886600
2010-01-11 46.61 46.64 46.12 46.36 104673400
2010-01-12 46.08 46.14 45.53 45.78 90673900
2010-01-13 45.92 46.49 45.61 46.35 100661000
2010-01-14 46.26 46.52 46.22 46.39 75209000
2010-01-15 46.47 46.55 45.65 45.85 126849300
2010-01-19 45.96 46.64 45.95 46.59 84388200
2010-01-20 46.26 46.60 45.43 45.92 145680000
2010-01-21 46.05 46.35 45.30 45.49 204939600
2010-01-22 45.34 45.48 44.04 44.16 171098700
2010-01-25 44.43 44.60 44.12 44.31 154218700
2010-01-26 44.26 44.89 44.05 44.35 140816500
2010-01-27 44.27 44.85 44.01 44.70 161632700
2010-01-28 44.40 44.43 43.32 43.55 221439800
2010-01-2