Historical Prices for XOM

XOM Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for XOM'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 XOM's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1999-12-01	39.63	41.44	39.63	41.25	12532000
1999-12-02	41.44	41.44	40.63	41.04	10940000
1999-12-03	41.00	41.56	40.81	41.27	11316400
1999-12-06	41.13	42.00	41.00	41.94	9154400
1999-12-07	42.00	42.59	41.88	41.94	15662400
1999-12-08	41.81	42.25	41.31	41.74	9909400
1999-12-09	42.19	43.28	41.94	43.06	12424000
1999-12-10	42.91	42.91	41.34	41.41	10557000
1999-12-13	41.69	41.91	40.53	41.33	12359000
1999-12-14	41.00	41.56	41.00	41.19	11598000
1999-12-15	41.63	42.13	41.53	41.53	13867400
1999-12-16	40.88	42.41	40.88	41.88	11829800
1999-12-17	41.97	42.13	41.13	41.31	21294800
1999-12-20	41.63	41.84	40.50	40.96	6932600
1999-12-21	40.50	41.00	40.31	40.38	7145200
1999-12-22	40.34	40.94	40.03	40.50	8356400
1999-12-23	41.22	42.03	40.75	41.91	7830400
1999-12-27	41.97	42.09	40.63	41.00	7026400
1999-12-28	40.78	41.28	40.25	40.34	8782600
1999-12-29	40.50	41.16	40.44	40.59	4378800
1999-12-30	40.69	40.69	39.88	40.22	5481800
1999-12-31	40.28	40.50	40.09	40.28	2758600
2000-01-03	39.75	40.38	38.94	39.16	13458200
2000-01-04	38.69	39.09	38.25	38.41	14510800
2000-01-05	39.00	40.88	38.91	40.50	17485000
2000-01-06	40.31	42.91	40.09	42.59	19461600
2000-01-07	42.97	43.13	42.00	42.47	16603800
2000-01-10	42.09	42.31	41.78	41.88	8545400
2000-01-11	41.88	42.63	41.81	42.00	8722600
2000-01-12	41.63	42.19	41.41	41.75	10314200
2000-01-13	41.75	43.00	41.56	42.72	12056000
2000-01-14	42.75	42.75	41.50	41.88	11268800
2000-01-18	41.38	42.75	41.19	42.38	11929400
2000-01-19	42.13	42.94	41.84	42.78	13088800
2000-01-20	42.59	42.63	41.34	41.84	9613400
2000-01-21	42.00	42.59	41.66	42.50	14343600
2000-01-24	42.72	43.16	41.50	42.13	12459400
2000-01-25	42.00	43.06	41.91	42.03	11921600
2000-01-26	42.03	42.28	41.34	41.75	9298000
2000-01-27	41.66	41.66	39.88	40.50	10548400
2000-01-28	40.00	40.50	39.44	39.44	10361000
2000-01-31	39.31	41.78	38.94	41.44	14612200
2000-02-01	41.66	41.72	40.69	41.59	10665400
2000-02-02	41.63	42.44	41.63	41.91	11562800
2000-02-03	41.72	42.00	40.03	41.19	11610800
2000-02-04	41.75	41.75	40.03	40.44	11436200
2000-02-07	39.75	40.63	39.75	40.38	7101200
2000-02-08	40.50	40.94	39.34	39.47	9372000
2000-02-09	38.38	38.66	38.00	38.13	12408200
2000-02-10	38.13	38.84	37.66	37.94	13475600
2000-02-11	38.00	38.34	36.34	36.94	12465800
2000-02-14	37.25	38.47	37.22	38.22	9753600
2000-02-15	38.88	40.28	38.72	39.66	10783600
2000-02-16	39.50	40.19	39.19	40.00	10264200
2000-02-17	39.50	39.50	38.66	38.94	11678400
2000-02-18	38.66	38.69	37.50	37.50	13800600
2000-02-22	38.13	38.47	37.25	37.72	10854800
2000-02-23	37.06	37.91	36.56	37.31	8881600
2000-02-24	36.34	36.72	35.75	36.41	10786400
2000-02-25	36.28	37.19	35.00	35.53	11800600
2000-02-28	35.50	37.66	34.94	36.75	11875200
2000-02-29	36.75	37.81	36.47	37.66	10469200
2000-03-01	37.69	38.13	36.59	38.03	9884600
2000-03-02	38.00	38.84	37.78	38.50	9802200
2000-03-03	38.25	38.25	37.13	37.84	10207800
2000-03-06	37.00	37.50	36.00	36.47	10497400
2000-03-07	36.06	40.50	36.00	40.00	22811600
2000-03-08	38.75	41.00	38.75	39.81	19981400
2000-03-09	39.00	40.28	38.72	40.22	10906200
2000-03-10	40.00	40.09	38.16	38.52	9430000
2000-03-13	38.25	38.97	37.19	37.94	9467400
2000-03-14	37.56	39.00	37.31	38.63	9047600
2000-03-15	38.59	39.00	37.34	38.88	11879800
2000-03-16	39.00	39.97	37.94	39.88	11600800
2000-03-17	39.66	39.84	38.50	38.56	14929200
2000-03-20	38.09	38.66	37.16	37.44	10685600
2000-03-21	37.88	38.88	37.81	38.50	10880600
2000-03-22	38.50	38.50	37.22	37.47	14253200
2000-03-23	37.31	38.03	37.16	37.75	10115600
2000-03-24	37.88	38.78	37.81	38.63	8804400
2000-03-27	38.63	39.09	37.88	38.26	9663000
2000-03-28	37.81	39.50	37.81	39.50	8269600
2000-03-29	39.09	40.97	38.88	40.25	20753600
2000-03-30	40.72	40.91	38.84	39.31	13274200
2000-03-31	39.44	39.97	38.91	39.00	12599600
2000-04-03	38.88	40.38	38.84	40.25	9955600
2000-04-04	39.97	41.44	39.97	41.25	16389200
2000-04-05	41.00	41.56	39.75	39.88	13026800
2000-04-06	40.28	41.00	40.03	40.88	8265200
2000-04-07	40.50	40.69	39.53	39.78	7825600
2000-04-10	39.50	39.81	39.06	39.13	9092400
2000-04-11	39.47	40.47	39.34	39.69	10666400
2000-04-12	40.00	40.75	39.84	39.97	8594400
2000-04-13	39.97	40.50	39.41	40.00	8909400
2000-04-14	39.91	40.88	39.00	39.38	11848200
2000-04-17	39.31	39.69	37.56	37.75	16206400
2000-04-18	38.00	38.41	37.50	38.09	12060000
2000-04-19	38.13	39.22	38.00	38.72	12100000
2000-04-20	38.72	39.50	38.53	39.50	8058000
2000-04-24	39.31	40.50	38.59	39.94	8909200
2000-04-25	40.13	40.75	40.06	40.50	11704600
2000-04-26	40.50	40.50	39.66	40.06	8418000
2000-04-27	39.81	40.47	39.31	40.34	9662200
2000-04-28	40.22	40.22	38.84	38.84	9728400
2000-05-01	39.16	39.53	38.84	39.00	8859400
2000-05-02	39.09	39.78	39.00	39.13	8087200
2000-05-03	39.19	39.22	38.50	38.75	7065200
2000-05-04	39.00	39.84	38.91	39.75	10089400
2000-05-05	39.38	40.00	39.34	40.00	7078400
2000-05-08	39.94	40.38	39.69	40.22	7376600
2000-05-09	40.25	40.44	39.38	39.72	8383600
2000-05-10	39.84	41.06	39.81	40.75	11366400
2000-05-11	40.91	41.69	40.75	41.47	10974400
2000-05-12	41.22	41.34	40.84	41.02	7968600
2000-05-15	40.97	41.94	40.88	41.81	8905800
2000-05-16	41.63	41.84	41.13	41.63	8719000
2000-05-17	41.00	41.25	40.25	40.69	11096200
2000-05-18	40.75	41.19	40.47	40.73	7159000
2000-05-19	40.09	41.06	39.97	40.88	8433000
2000-05-22	41.19	41.97	41.13	41.66	9678000
2000-05-23	41.72	41.78	40.81	41.50	8577400
2000-05-24	41.41	41.72	41.03	41.47	9207800
2000-05-25	41.19	41.28	40.34	40.72	8616200
2000-05-26	40.84	41.56	40.78	41.19	5940200
2000-05-30	41.00	41.81	40.91	41.75	10202600
2000-05-31	41.50	41.94	41.16	41.66	9847400
2000-06-01	41.78	41.78	40.44	41.47	11889800
2000-06-02	40.53	40.97	39.31	39.59	18607400
2000-06-05	39.50	39.88	39.50	39.66	8654600
2000-06-06	39.50	41.25	39.38	41.16	12141000
2000-06-07	41.00	41.22	40.44	40.56	9557800
2000-06-08	40.06	40.31	39.97	40.03	10672600
2000-06-09	40.00	40.28	39.56	39.59	9388000
2000-06-12	39.94	40.84	39.94	40.38	11281200
2000-06-13	40.63	41.00	40.50	40.59	7572800
2000-06-14	40.97	41.88	40.88	41.31	11066400
2000-06-15	41.25	41.75	40.88	41.22	11316600
2000-06-16	41.31	42.19	41.31	42.19	19652200
2000-06-19	41.97	42.13	41.25	42.03	9028800
2000-06-20	41.25	41.69	40.88	41.63	8802400
2000-06-21	41.00	42.22	40.91	41.98	9380800
2000-06-22	42.19	42.38	41.00	41.34	9388800
2000-06-23	41.69	41.88	41.34	41.56	5766200
2000-06-26	41.63	42.09	41.38	41.68	6336400
2000-06-27	41.72	41.81	40.97	41.03	8157400
2000-06-28	41.03	41.31	40.78	41.06	7350000
2000-06-29	40.78	41.00	40.50	40.60	9433000
2000-06-30	40.34	40.47	38.84	39.25	19917400
2000-07-03	39.41	39.88	39.38	39.77	8588800
2000-07-05	39.47	39.47	38.28	38.47	13742200
2000-07-06	38.88	39.69	38.78	39.09	10957400
2000-07-07	39.31	39.69	39.00	39.26	9278200
2000-07-10	39.25	39.59	39.00	39.06	6433000
2000-07-11	39.06	40.38	39.06	40.28	8869800
2000-07-12	40.16	40.25	39.30	39.30	7552400
2000-07-13	39.25	39.31	38.69	39.00	7903800
2000-07-14	38.72	38.94	38.22	38.78	9968400
2000-07-17	39.97	39.97	38.88	39.38	10937800
2000-07-18	39.03	39.47	38.75	39.09	12308800
2000-07-19	39.31	39.66	39.06	39.34	8619600
2000-07-20	39.28	39.75	39.00	39.06	7792600
2000-07-21	39.34	39.38	38.44	38.56	8356400
2000-07-24	38.50	38.66	37.94	38.63	8316000
2000-07-25	38.50	38.75	37.56	37.69	11011400
2000-07-26	38.16	38.44	37.88	38.09	17256400
2000-07-27	38.50	40.50	38.50	40.25	16787800
2000-07-28	40.03	40.47	39.81	40.00	7987200
2000-07-31	40.03	40.56	39.59	40.09	11640600
2000-08-01	40.47	40.78	39.88	40.00	12354600
2000-08-02	40.72	41.56	40.63	41.44	16508800
2000-08-03	41.38	41.78	40.50	40.72	9905800
2000-08-04	40.63	41.06	39.97	40.85	8025400
2000-08-07	40.44	40.72	40.34	40.45	7346600
2000-08-08	40.44	40.59	40.19	40.40	6273800
2000-08-09	40.81	41.13	40.53	40.53	9477200
2000-08-10	40.50	41.03	40.50	40.50	7043400
2000-08-11	41.22	41.22	40.56	40.69	6114400
2000-08-14	41.09	41.50	40.78	41.28	6543400
2000-08-15	41.50	41.69	40.63	40.66	7165800
2000-08-16	40.84	41.38	40.81	41.38	7294600
2000-08-17	41.38	42.00	41.38	41.91	8351400
2000-08-18	41.59	41.84	41.13	41.46	8297800
2000-08-21	41.50	41.88	41.38	41.75	5152000
2000-08-22	41.91	42.00	41.50	41.56	6467200
2000-08-23	41.88	42.38	41.88	42.25	9290600
2000-08-24	41.69	41.69	41.25	41.47	11205000
2000-08-25	41.50	41.84	41.22	41.47	6401800
2000-08-28	41.34	41.91	41.28	41.41	5888000
2000-08-29	41.41	41.50	41.13	41.26	6416800
2000-08-30	41.16	41.19	40.59	40.68	7704000
2000-08-31	40.88	41.13	40.69	40.82	7730800
2000-09-01	41.00	41.44	40.88	41.25	8084800
2000-09-05	41.56	41.75	41.28	41.69	11928200
2000-09-06	41.78	42.03	41.50	41.50	11893200
2000-09-07	41.75	42.09	41.75	41.88	7297400
2000-09-08	41.53	41.75	41.13	41.75	9289800
2000-09-11	41.75	42.75	41.72	42.49	14298600
2000-09-12	42.88	43.22	42.38	42.88	15139400
2000-09-13	42.91	42.91	42.63	42.91	10436800
2000-09-14	42.78	42.84	42.41	42.63	8708800
2000-09-15	43.44	44.94	43.31	44.00	24841200
2000-09-18	44.56	45.38	44.50	44.82	17314600
2000-09-19	44.53	44.63	43.94	44.00	12280600
2000-09-20	44.09	44.72	43.22	43.25	17358800
2000-09-21	43.13	43.44	42.78	43.16	15926600
2000-09-22	43.16	43.38	42.44	43.25	18019600
2000-09-25	42.94	43.03	42.16	42.93	16944000
2000-09-26	43.00	43.91	43.00	43.31	11535000
2000-09-27	43.38	44.75	43.34	44.63	11929400
2000-09-28	44.66	44.94	44.28	44.57	17244400
2000-09-29	44.81	44.97	44.50	44.55	12960400
2000-10-02	44.69	45.84	44.69	45.72	12705000
2000-10-03	45.47	45.81	45.25	45.41	10045000
2000-10-04	45.09	45.16	44.38	44.63	13748600
2000-10-05	44.31	44.88	43.97	44.59	11162600
2000-10-06	44.97	45.66	44.53	44.72	10405600
2000-10-09	44.72	45.78	44.63	45.56	10663800
2000-10-10	45.84	46.91	45.75	46.66	14807800
2000-10-11	46.97	47.72	46.69	46.88	20725800
2000-10-12	46.50	47.44	46.47	47.06	19561000
2000-10-13	46.59	46.72	44.78	45.25	17011200
2000-10-16	45.25	45.25	43.72	43.91	13969400
2000-10-17	44.44	44.88	43.66	43.91	12933000
2000-10-18	44.50	44.84	43.22	43.28	12507200
2000-10-19	43.19	44.09	42.91	43.25	12546200
2000-10-20	43.16	44.22	43.16	44.22	10662800
2000-10-23	44.19	44.59	43.56	44.53	11157400
2000-10-24	45.00	45.13	43.25	43.38	12749800
2000-10-25	44.25	44.25	43.50	43.59	10830400
2000-10-26	44.09	44.47	43.78	43.88	10378000
2000-10-27	43.25	43.84	43.13	43.78	7943000
2000-10-30	43.78	44.91	43.78	44.72	10710000
2000-10-31	44.72	44.94	43.78	44.59	10070000
2000-11-01	44.97	46.03	44.97	46.03	14385000
2000-11-02	45.47	45.50	44.06	44.09	14968600
2000-11-03	44.00	44.47	43.69	43.75	10272200
2000-11-06	43.88	44.59	43.41	44.34	9351000
2000-11-07	44.47	45.19	44.31	44.50	8632600
2000-11-08	44.50	45.53	44.50	45.34	10074000
2000-11-09	45.44	45.63	44.09	44.94	10646400
2000-11-10	44.94	45.34	44.78	44.78	7998000
2000-11-13	44.81	45.59	44.16	44.97	9167400
2000-11-14	44.88	45.34	44.63	44.94	8370600
2000-11-15	45.38	45.69	44.94	45.19	8934800
2000-11-16	45.16	45.84	44.97	45.34	8971400
2000-11-17	45.34	45.50	44.91	45.16	9948000
2000-11-20	45.28	45.97	45.28	45.69	7809200
2000-11-21	45.59	47.19	45.59	46.56	12768000
2000-11-22	46.25	47.19	46.06	47.13	11543400
2000-11-24	47.03	47.34	46.97	47.22	5131800
2000-11-27	46.75	47.00	46.38	46.56	9067200
2000-11-28	46.28	47.16	46.16	46.53	10078200
2000-11-29	46.09	46.09	44.34	44.47	16306000
2000-11-30	44.75	45.00	43.28	44.00	14645600
2000-12-01	43.97	44.72	43.97	44.41	12051800
2000-12-04	44.41	45.50	44.38	45.34	8971400
2000-12-05	45.13	45.69	43.88	44.19	11625600
2000-12-06	43.56	44.00	42.84	43.13	17449000
2000-12-07	43.25	44.63	43.25	44.00	12825200
2000-12-08	44.03	44.66	43.41	44.25	10086000
2000-12-11	44.28	44.34	42.81	42.88	14654000
2000-12-12	43.59	43.69	42.97	43.28	11527800
2000-12-13	43.38	44.16	43.38	43.84	11973200
2000-12-14	43.38	43.59	42.56	42.75	14218400
2000-12-15	42.25	43.25	42.06	42.06	26030000
2000-12-18	42.13	43.44	42.03	43.19	12784200
2000-12-19	43.06	44.25	43.06	43.59	12678600
2000-12-20	43.63	43.75	42.56	42.59	11915200
2000-12-21	42.50	43.38	42.38	42.38	12695400
2000-12-22	42.44	43.47	42.31	43.41	8543200
2000-12-26	43.41	44.41	43.41	44.28	5580600
2000-12-27	44.41	44.66	43.59	43.88	10437800
2000-12-28	43.81	43.88	43.31	43.44	10854600
2000-12-29	43.50	44.00	43.00	43.47	9564000
2001-01-02	43.34	44.69	43.25	44.56	13101200
2001-01-03	44.56	44.88	42.63	42.63	20818000
2001-01-04	42.81	42.88	40.97	41.44	24566800
2001-01-05	41.44	42.53	41.41	41.63	18777800
2001-01-08	41.75	42.09	41.38	41.44	11058800
2001-01-09	41.31	41.31	40.72	41.00	11523600
2001-01-10	41.13	41.22	40.22	40.50	20620600
2001-01-11	40.81	41.44	40.69	40.88	10989200
2001-01-12	40.88	41.50	40.47	41.41	11894600
2001-01-16	40.94	41.22	40.28	40.91	15606600
2001-01-17	40.53	40.72	39.81	40.13	14723400
2001-01-18	40.28	40.31	39.50	39.56	17205000
2001-01-19	39.44	39.94	39.34	39.72	20292200
2001-01-22	39.88	40.31	39.63	40.13	13861600
2001-01-23	40.25	40.97	40.06	40.91	11131600
2001-01-24	41.13	41.25	40.50	40.81	12859800
2001-01-25	41.16	41.41	41.00	41.25	13595000
2001-01-26	41.25	41.28	40.34	40.50	11860000
2001-01-29	40.03	40.60	39.85	40.10	10545800
2001-01-30	40.75	41.23	40.10	40.99	9700400
2001-01-31	41.38	42.19	41.38	42.08	17017600
2001-02-01	42.08	42.08	41.40	41.75	9116600
2001-02-02	41.90	42.25	41.45	41.50	10397600
2001-02-05	41.63	42.55	41.63	42.40	10757400
2001-02-06	42.48	42.48	41.80	42.17	10953000
2001-02-07	42.25	42.58	41.91	42.18	11624800
2001-02-08	42.38	42.70	42.00	42.25	9898800
2001-02-09	42.38	43.33	42.38	42.93	10768000
2001-02-12	42.93	43.13	42.69	42.88	8320200
2001-02-13	42.48	42.68	42.20	42.40	9300800
2001-02-14	41.98	42.48	41.75	41.97	13480200
2001-02-15	41.60	41.70	40.78	41.25	13022400
2001-02-16	41.60	42.37	41.50	42.01	13480000
2001-02-20	41.80	42.20	41.33	41.90	7721600
2001-02-21	42.40	42.60	41.75	41.76	8660400
2001-02-22	42.00	42.25	41.75	42.11	9965000
2001-02-23	42.00	42.11	41.38	41.75	10157800
2001-02-26	41.43	42.00	41.33	41.90	9690400
2001-02-27	41.95	42.05	40.95	41.15	13944600
2001-02-28	41.25	41.48	40.45	40.53	11591200
2001-03-01	40.40	41.25	40.39	40.70	12507400
2001-03-02	41.35	41.94	41.09	41.61	10093800
2001-03-05	41.48	42.20	41.44	41.93	10030200
2001-03-06	42.05	42.15	41.60	41.80	9572400
2001-03-07	42.05	42.18	41.71	42.11	10331400
2001-03-08	42.11	42.93	42.01	42.93	11167600
2001-03-09	42.80	43.25	42.63	43.00	10905800
2001-03-12	43.00	43.00	41.88	41.88	11102000
2001-03-13	41.60	41.77	41.24	41.65	11603600
2001-03-14	41.15	41.50	40.98	41.32	11598800
2001-03-15	41.88	41.88	40.73	41.48	13140200
2001-03-16	40.93	41.45	40.84	40.85	21222200
2001-03-19	40.70	41.42	40.63	40.63	11753000
2001-03-20	40.65	41.34	40.31	40.33	11128800
2001-03-21	40.22	40.62	39.79	39.91	11964800
2001-03-22	39.88	40.03	37.60	38.85	18738000
2001-03-23	38.38	38.98	38.26	38.45	17656800
2001-03-26	39.00	39.37	38.90	39.13	14797200
2001-03-27	39.65	40.55	39.54	40.32	14715800
2001-03-28	39.85	40.00	38.90	39.33	11226800
2001-03-29	38.95	39.35	38.70	39.15	9389000
2001-03-30	39.53	40.50	39.50	40.50	13186600
2001-04-02	40.50	40.65	39.53	39.80	13300400
2001-04-03	39.65	39.73	38.50	38.95	14200800
2001-04-04	38.95	39.86	38.92	39.35	11742600
2001-04-05	39.95	40.50	39.65	40.47	11078400
2001-04-06	40.50	41.05	39.55	41.05	12139000
2001-04-09	41.05	41.52	40.96	41.26	11913800
2001-04-10	41.75	42.25	41.50	42.00	12221600
2001-04-11	41.53	41.60	40.80	40.97	14246800
2001-04-12	40.98	41.43	40.76	41.00	10998400
2001-04-16	41.06	42.29	41.06	42.28	11912600
2001-04-17	41.75	42.40	41.75	42.36	14030600
2001-04-18	42.35	42.71	41.86	42.57	16537800
2001-04-19	42.28	42.60	41.85	42.23	13994000
2001-04-20	42.15	42.70	42.15	42.59	12165800
2001-04-23	42.98	44.02	42.95	44.00	16205800
2001-04-24	44.00	44.50	43.60	43.75	14400800
2001-04-25	44.00	44.92	43.85	44.55	15461200
2001-04-26	44.65	44.78	44.28	44.43	13923000
2001-04-27	44.55	44.63	44.10	44.53	9939800
2001-04-30	44.45	44.94	44.28	44.30	15066600
2001-05-01	44.40	44.52	44.08	44.40	9711600
2001-05-02	43.83	43.83	43.13	43.25	16951600
2001-05-03	43.25	43.40	42.73	43.05	13183800
2001-05-04	43.06	43.90	43.06	43.78	9690000
2001-05-07	43.78	44.41	43.63	44.10	10081400
2001-05-08	44.05	44.58	43.80	44.37	11055000
2001-05-09	44.55	44.88	44.45	44.86	10886200
2001-05-10	44.65	44.69	44.02	44.05	10117200
2001-05-11	44.05	44.05	43.33	43.82	8956400
2001-05-14	44.10	44.72	44.05	44.53	9779400
2001-05-15	44.53	44.77	44.33	44.73	9016800
2001-05-16	44.73	45.00	44.52	44.75	16337000
2001-05-17	44.58	44.58	44.14	44.37	11597600
2001-05-18	44.48	45.13	44.40	45.10	14289200
2001-05-21	45.23	45.33	44.36	44.38	12277800
2001-05-22	44.40	44.51	44.24	44.41	11800600
2001-05-23	44.41	44.41	43.49	43.64	12371000
2001-05-24	43.93	44.08	43.65	43.97	8676800
2001-05-25	43.87	44.34	43.86	44.05	9276600
2001-05-29	44.45	44.61	43.90	43.90	12247200
2001-05-30	44.20	45.00	44.00	44.44	16315800
2001-05-31	44.15	44.67	44.15	44.38	11855800
2001-06-01	44.50	44.55	44.09	44.48	7832400
2001-06-04	44.90	45.43	44.86	45.42	9830600
2001-06-05	45.42	45.84	44.92	45.78	12484800
2001-06-06	45.28	45.38	44.61	44.70	15883600
2001-06-07	44.83	44.99	44.48	44.59	12797600
2001-06-08	44.50	44.76	44.20	44.70	8796400
2001-06-11	44.75	45.25	44.65	44.85	10153000
2001-06-12	45.24	45.24	44.71	45.06	10999400
2001-06-13	45.19	45.36	44.75	44.99	8818600
2001-06-14	44.50	44.90	44.28	44.43	9028000
2001-06-15	44.40	45.14	44.38	44.45	22961200
2001-06-18	44.61	44.61	44.16	44.25	9187600
2001-06-19	44.38	44.44	44.03	44.19	8804800
2001-06-20	43.95	44.58	43.85	43.87	12691800
2001-06-21	43.85	44.21	43.36	44.21	14991800
2001-06-22	44.25	44.51	43.93	44.46	11417800
2001-06-25	44.01	44.57	44.01	44.26	10308200
2001-06-26	44.20	44.50	44.19	44.28	10318400
2001-06-27	44.03	44.08	43.61	43.61	11581600
2001-06-28	43.18	43.52	43.08	43.41	15586800
2001-06-29	43.41	43.96	43.28	43.68	15372000
2001-07-02	44.13	44.40	43.73	43.85	11477400
2001-07-03	43.83	43.83	43.43	43.67	6655000
2001-07-05	43.75	44.10	43.43	43.50	10128400
2001-07-06	43.80	43.90	43.15	43.40	9679400
2001-07-09	43.53	43.53	43.09	43.36	9224600
2001-07-10	43.25	43.32	42.88	42.88	10404600
2001-07-11	42.75	42.88	42.03	42.48	13727600
2001-07-12	42.08	42.96	42.05	42.73	9642400
2001-07-13	42.73	43.49	42.67	42.99	9135800
2001-07-16	43.08	43.50	42.78	43.00	9728200
2001-07-17	43.11	43.30	42.48	42.65	11735400
2001-07-18	42.25	42.38	41.73	42.13	18791200
2001-07-19	43.20	43.55	42.60	43.08	11467400
2001-07-20	43.15	43.60	43.15	43.36	11197100
2001-07-23	43.50	43.72	42.15	42.50	9599700
2001-07-24	42.48	42.48	40.52	40.97	14718900
2001-07-25	41.40	42.40	41.15	42.13	11584800
2001-07-26	41.30	42.75	41.29	42.72	10422700
2001-07-27	42.55	42.95	41.86	42.73	8373800
2001-07-30	42.40	42.70	42.16	42.41	6948900
2001-07-31	42.20	42.89	41.75	41.76	11069300
2001-08-01	42.45	42.49	41.51	41.60	8070600
2001-08-02	41.52	41.90	41.39	41.73	8630400
2001-08-03	41.90	41.92	40.80	41.26	8845300
2001-08-06	41.26	41.35	40.73	40.85	8385200
2001-08-07	41.00	41.40	40.88	41.38	8982400
2001-08-08	41.75	41.95	40.99	41.25	9474300
2001-08-09	40.80	41.24	40.60	40.95	8303300
2001-08-10	41.30	41.80	40.75	41.35	8975300
2001-08-13	41.40	41.79	41.26	41.40	6982100
2001-08-14	41.46	41.70	40.82	41.15	8049700
2001-08-15	41.50	41.85	41.00	41.50	9303000
2001-08-16	41.35	41.64	40.86	41.29	7555000
2001-08-17	41.29	41.29	40.18	40.47	8613200
2001-08-20	40.42	40.87	40.35	40.75	9529300
2001-08-21	40.85	41.00	40.05	40.39	7801500
2001-08-22	40.85	41.25	40.62	40.71	9659400
2001-08-23	40.51	41.24	40.51	40.89	7192000
2001-08-24	41.14	41.70	40.72	41.70	6682200
2001-08-27	41.70	41.77	41.00	41.05	6147100
2001-08-28	41.10	41.23	40.50	40.51	6595400
2001-08-29	40.97	41.17	40.38	40.38	8114500
2001-08-30	40.79	41.26	40.15	40.15	10675800
2001-08-31	40.47	40.89	40.11	40.15	7608200
2001-09-04	40.60	41.35	40.51	40.75	9245400
2001-09-05	40.85	41.30	40.10	41.22	9563600
2001-09-06	41.19	41.50	40.60	40.90	10297800
2001-09-07	40.48	41.29	40.35	40.90	10107800
2001-09-10	40.70	41.35	40.40	41.24	10776100
2001-09-17	41.24	41.45	39.77	40.15	16657100
2001-09-18	40.15	40.25	39.02	39.48	10088000
2001-09-19	39.48	39.49	36.13	38.41	15398700
2001-09-20	37.45	37.75	36.80	37.02	12957600
2001-09-21	35.50	37.05	35.01	35.83	21352100
2001-09-24	36.00	36.85	35.40	35.86	14025500
2001-09-25	35.61	36.30	35.25	36.28	15554700
2001-09-26	36.75	36.95	35.78	36.01	11499000
2001-09-27	36.70	38.55	36.50	38.42	13313100
2001-09-28	39.50	39.60	38.90	39.40	14064200
2001-10-01	39.25	39.75	38.05	39.09	10035100
2001-10-02	39.08	39.99	38.60	39.99	10912800
2001-10-03	39.60	40.05	39.00	39.84	12929300
2001-10-04	39.70	41.29	39.66	40.58	12016200
2001-10-05	41.15	41.29	39.96	40.69	11435000
2001-10-08	40.39	41.26	40.02	40.94	8799500
2001-10-09	41.20	41.25	40.38	41.06	7209300
2001-10-10	41.06	42.49	40.90	42.28	10453500
2001-10-11	42.28	42.70	41.77	42.09	10752400
2001-10-12	42.09	42.54	41.51	42.29	11408000
2001-10-15	41.95	42.19	41.41	41.65	6662000
2001-10-16	41.66	42.00	41.32	41.75	6859800
2001-10-17	41.80	42.35	41.42	41.44	8573900
2001-10-18	40.80	41.26	40.16	40.40	9571200
2001-10-19	40.29	40.90	39.61	40.54	11638600
2001-10-22	40.49	41.34	40.20	41.12	7325300
2001-10-23	40.68	41.52	40.46	40.87	9007100
2001-10-24	40.50	40.54	39.78	39.86	12944800
2001-10-25	39.30	40.59	39.30	40.56	10624700
2001-10-26	40.40	41.20	40.30	41.06	7607600
2001-10-29	40.63	40.99	40.48	40.68	7502300
2001-10-30	39.75	40.07	39.27	39.46	10704400
2001-10-31	39.46	40.39	39.35	39.45	10031200
2001-11-01	39.45	40.53	39.05	40.49	9657100
2001-11-02	39.80	39.93	39.37	39.76	6733400
2001-11-05	40.00	40.09	39.00	39.39	11013900
2001-11-06	38.85	39.49	38.26	39.47	11956600
2001-11-07	39.00	39.53	38.65	39.08	10909200
2001-11-08	39.28	39.64	39.15	39.50	10376400
2001-11-09	39.90	40.40	39.81	40.25	7886400
2001-11-12	39.40	40.21	39.40	40.06	6826800
2001-11-13	40.02	40.58	39.90	40.50	8589200
2001-11-14	39.90	40.34	38.42	38.70	17174900
2001-11-15	38.10	38.11	36.79	37.19	23268200
2001-11-16	37.31	37.61	36.93	37.54	19030100
2001-11-19	37.40	37.50	36.76	37.01	14306300
2001-11-20	37.97	38.44	37.60	37.96	14734800
2001-11-21	38.30	38.70	37.80	37.88	8165400
2001-11-23	37.75	38.65	37.41	38.44	4286300
2001-11-26	38.05	38.25	37.35	37.77	9741300
2001-11-27	37.52	37.93	37.00	37.35	17340600
2001-11-28	37.15	37.43	36.81	37.10	9617900
2001-11-29	37.35	37.69	37.11	37.45	8727500
2001-11-30	37.63	37.70	37.19	37.40	11246000
2001-12-03	37.40	38.20	37.04	37.66	14895900
2001-12-04	38.00	38.37	37.60	38.31	10647200
2001-12-05	38.85	38.95	38.50	38.88	16500300
2001-12-06	38.75	38.75	37.30	37.33	15664100
2001-12-07	37.50	38.25	37.30	38.07	9949200
2001-12-10	38.07	38.09	37.51	37.55	9827200
2001-12-11	37.67	38.05	36.75	36.81	12167800
2001-12-12	37.15	37.54	36.91	37.42	10129100
2001-12-13	37.60	37.60	36.41	36.44	15932100
2001-12-14	36.64	37.20	36.52	36.86	11362400
2001-12-17	36.80	37.52	36.54	37.47	12363700
2001-12-18	37.58	37.75	37.41	37.55	10264600
2001-12-19	37.55	38.50	37.41	38.35	13299900
2001-12-20	38.55	38.76	38.14	38.30	12066500
2001-12-21	38.60	39.47	38.50	38.50	25322600
2001-12-24	38.85	39.45	38.82	39.00	4913700
2001-12-26	39.15	40.30	39.12	39.60	9961800
2001-12-27	39.61	40.14	39.45	39.79	7395400
2001-12-28	39.95	40.10	39.66	39.78	8007800
2001-12-31	39.88	40.00	39.16	39.30	8730500
2002-01-02	39.30	39.60	38.90	39.60	11261900
2002-01-03	39.85	39.98	39.41	39.66	10128200
2002-01-04	39.70	40.07	39.60	40.00	8052100
2002-01-07	39.75	40.09	39.49	39.65	9945700
2002-01-08	39.90	39.99	39.50	39.70	8278000
2002-01-09	39.60	39.97	39.10	39.24	10036700
2002-01-10	39.24	39.77	39.06	39.39	7847500
2002-01-11	39.39	39.60	38.45	38.50	9459000
2002-01-14	38.60	39.20	38.50	38.64	10142900
2002-01-15	38.89	39.55	38.88	39.30	9488500
2002-01-16	39.00	39.01	38.46	38.50	8913000
2002-01-17	38.62	39.03	38.60	38.64	7479600
2002-01-18	38.64	38.85	38.28	38.40	10301800
2002-01-22	38.85	39.50	38.01	38.02	7158800
2002-01-23	38.50	39.17	38.50	38.90	9892700
2002-01-24	38.60	38.99	38.51	38.80	10113800
2002-01-25	38.98	39.64	38.70	39.16	8516200
2002-01-28	39.45	39.87	38.71	38.96	8097600
2002-01-29	38.50	38.90	37.95	37.95	11849500
2002-01-30	37.95	38.73	37.80	38.69	11733400
2002-01-31	38.51	39.05	38.30	39.05	11115000
2002-02-01	39.15	39.20	38.80	39.00	9518300
2002-02-04	39.10	39.20	38.26	38.35	10086100
2002-02-05	38.60	38.90	37.85	38.33	10948500
2002-02-06	38.34	38.98	38.13	38.92	10385500
2002-02-07	38.69	38.99	38.21	38.30	9027100
2002-02-08	38.05	38.36	37.99	38.29	8731100
2002-02-11	38.29	38.91	37.96	38.50	8757900
2002-02-12	38.68	38.74	37.60	38.40	7334000
2002-02-13	38.50	38.67	38.12	38.64	10065900
2002-02-14	38.98	39.40	38.67	39.00	10044600
2002-02-15	39.18	39.40	38.90	38.90	10471300
2002-02-19	38.90	39.44	38.72	38.77	9863600
2002-02-20	38.88	38.99	38.45	38.99	7279900
2002-02-21	39.45	39.74	39.06	39.15	12312000
2002-02-22	39.40	40.96	39.05	40.72	17838900
2002-02-25	40.85	41.15	40.62	41.00	11503400
2002-02-26	41.00	41.11	40.60	40.72	10048000
2002-02-27	40.92	41.54	40.58	40.92	13939600
2002-02-28	41.40	41.80	41.25	41.30	12889700
2002-03-01	41.75	42.00	41.65	42.00	12683700
2002-03-04	42.15	42.70	42.11	42.65	11899900
2002-03-05	42.50	42.90	42.19	42.50	10761400
2002-03-06	42.55	43.48	42.38	43.21	14752500
2002-03-07	43.35	43.35	42.60	42.89	11770000
2002-03-08	43.50	43.52	42.67	42.91	10804100
2002-03-11	43.25	43.78	43.18	43.49	12173400
2002-03-12	43.59	44.00	43.46	44.00	12907500
2002-03-13	43.95	44.09	42.95	43.12	14394400
2002-03-14	43.44	43.45	43.01	43.24	8734500
2002-03-15	43.50	43.98	43.31	43.61	16069300
2002-03-18	43.75	43.99	43.34	43.74	8586400
2002-03-19	43.98	43.98	43.52	43.80	8110200
2002-03-20	43.64	43.67	43.33	43.53	8208600
2002-03-21	43.67	43.69	43.20	43.53	7374000
2002-03-22	43.50	43.66	43.12	43.47	9326600
2002-03-25	43.22	43.31	42.84	42.85	9524500
2002-03-26	42.95	43.75	42.95	43.74	11368000
2002-03-27	43.58	44.15	43.58	43.95	11202200
2002-03-28	44.05	44.29	43.71	43.83	9657600
2002-04-01	44.20	44.32	43.80	43.83	8932900
2002-04-02	43.90	44.57	43.87	44.38	8986700
2002-04-03	44.38	44.40	43.40	43.69	12815300
2002-04-04	44.10	44.10	42.95	43.15	13766200
2002-04-05	43.10	43.97	42.25	42.63	11357400
2002-04-08	43.35	43.69	43.03	43.24	9313100
2002-04-09	42.70	42.91	42.47	42.72	9255600
2002-04-10	42.50	43.18	42.50	43.18	10407300
2002-04-11	43.13	43.14	42.34	42.40	8666900
2002-04-12	41.95	42.10	41.25	41.30	13028800
2002-04-15	42.10	42.30	41.60	41.60	11332300
2002-04-16	41.99	42.50	41.90	42.28	10538700
2002-04-17	42.48	42.74	41.92	42.22	9391500
2002-04-18	42.52	42.75	42.05	42.46	9623300
2002-04-19	42.46	42.65	42.06	42.52	8592400
2002-04-22	42.45	42.50	41.64	41.85	8650900
2002-04-23	40.50	41.56	40.42	41.35	19170900
2002-04-24	41.05	41.17	40.20	40.30	13102000
2002-04-25	40.10	40.75	40.01	40.54	11666000
2002-04-26	40.60	40.71	39.80	40.00	10046600
2002-04-29	40.00	40.36	39.60	39.70	10034600
2002-04-30	40.00	40.70	39.89	40.17	12714700
2002-05-01	39.90	40.69	39.69	40.69	9875800
2002-05-02	40.59	40.85	40.31	40.80	9258500
2002-05-03	40.95	41.13	40.21	40.59	11052000
2002-05-06	40.12	40.17	39.12	39.25	9591800
2002-05-07	39.49	39.54	39.03	39.10	8866500
2002-05-08	38.85	40.15	38.85	40.01	12585200
2002-05-09	39.75	39.85	39.25	39.36	8352500
2002-05-10	39.80	39.80	38.75	38.96	9037300
2002-05-13	38.82	40.10	38.68	40.01	8910800
2002-05-14	40.47	40.78	40.07	40.58	9816600
2002-05-15	40.00	40.25	39.51	39.71	9883100
2002-05-16	39.95	40.38	39.94	40.27	7911800
2002-05-17	40.28	40.37	39.74	40.20	9978700
2002-05-20	39.95	40.00	39.50	39.59	8056800
2002-05-21	39.79	40.22	39.73	39.77	9555500
2002-05-22	40.02	40.59	39.84	40.43	8328600
2002-05-23	40.75	41.03	40.30	40.90	11039400
2002-05-24	41.00	41.10	40.01	40.23	7827400
2002-05-28	40.00	40.10	39.55	39.84	8668600
2002-05-29	39.70	40.42	39.51	40.30	9989900
2002-05-30	39.85	40.30	39.12	39.35	13837500
2002-05-31	39.60	40.44	39.58	39.93	12150200
2002-06-03	40.00	40.17	38.99	39.08	10263900
2002-06-04	39.07	39.64	38.74	39.23	10105900
2002-06-05	38.98	39.70	38.71	39.56	12714700
2002-06-06	39.98	40.17	38.91	39.15	10671400
2002-06-07	39.15	39.80	39.11	39.42	10863500
2002-06-10	39.42	39.55	38.96	39.13	7657000
2002-06-11	39.73	39.74	38.93	39.03	10123900
2002-06-12	39.20	39.95	39.14	39.70	11070400
2002-06-13	39.35	39.90	39.22	39.36	9612100
2002-06-14	39.30	39.35	38.50	39.15	10659300
2002-06-17	39.45	40.20	39.35	40.03	10600800
2002-06-18	40.00	40.17	39.69	39.93	8531000
2002-06-19	39.95	40.07	38.99	39.37	8469900
2002-06-20	39.41	40.08	39.41	39.74	12189700
2002-06-21	39.00	39.98	39.00	39.25	24886600
2002-06-24	39.25	40.12	39.25	40.00	13250200
2002-06-25	40.25	40.58	39.34	39.60	13526300
2002-06-26	39.60	39.80	38.90	39.45	14191000
2002-06-27	39.74	40.25	39.30	40.25	11142300
2002-06-28	40.10	41.02	40.07	40.92	13780900
2002-07-01	40.77	41.10	40.48	40.65	10499000
2002-07-02	40.80	40.85	39.80	40.16	11871500
2002-07-03	40.15	40.37	39.62	39.91	10466200
2002-07-05	39.95	40.52	39.79	40.52	5859600
2002-07-08	40.35	40.64	40.16	40.36	9932500
2002-07-09	40.35	40.53	39.70	39.80	10620500
2002-07-10	40.25	40.27	37.70	38.23	17564900
2002-07-11	38.23	38.50	37.06	37.10	20845000
2002-07-12	37.26	37.45	36.15	36.53	16154100
2002-07-15	36.10	36.30	33.87	35.75	23645400
2002-07-16	35.01	35.94	34.52	35.20	19740700
2002-07-17	35.90	36.39	35.30	35.61	16858000
2002-07-18	35.76	36.39	34.50	34.75	15296800
2002-07-19	33.65	34.49	31.70	32.40	27638900
2002-07-22	32.40	32.70	29.75	30.27	36083000
2002-07-23	30.70	31.25	29.99	30.92	33082700
2002-07-24	30.90	34.15	30.50	33.93	39491200
2002-07-25	33.94	34.70	33.09	33.90	26839400
2002-07-26	34.00	35.20	33.75	35.09	15832500
2002-07-29	35.90	36.44	35.34	36.33	16119400
2002-07-30	36.37	36.37	35.20	35.67	17310000
2002-07-31	35.52	36.88	35.25	36.76	18178800
2002-08-01	35.25	35.79	33.51	33.65	21654000
2002-08-02	33.85	34.25	32.80	33.61	16048500
2002-08-05	33.65	34.24	32.32	32.50	12727000
2002-08-06	33.15	34.25	33.07	33.40	13252700
2002-08-07	33.75	34.40	33.00	34.30	13860900
2002-08-08	34.31	36.01	34.10	36.00	15591700
2002-08-09	35.77	36.30	34.95	36.10	12980800
2002-08-12	35.27	35.95	35.10	35.73	9439000
2002-08-13	35.10	35.90	34.80	34.84	9547400
2002-08-14	35.40	36.50	34.91	36.39	11688300
2002-08-15	36.80	37.37	36.58	37.14	11510300
2002-08-16	37.09	37.23	36.51	36.85	11337900
2002-08-19	36.55	37.28	36.45	37.16	9356000
2002-08-20	36.91	37.06	35.61	36.18	11069800
2002-08-21	36.28	36.62	35.80	36.44	11093700
2002-08-22	36.44	37.24	36.34	37.03	9142900
2002-08-23	36.80	36.85	35.86	36.15	7933400
2002-08-26	36.20	36.92	35.95	36.67	7253700
2002-08-27	37.45	37.80	36.44	36.90	12466500
2002-08-28	36.35	36.64	35.32	35.62	9397500
2002-08-29	35.02	35.40	34.65	35.39	9310000
2002-08-30	34.75	36.20	34.75	35.45	9368500
2002-09-03	34.25	34.70	33.41	33.62	14548800
2002-09-04	33.69	34.04	32.51	33.82	13640900
2002-09-05	33.06	34.10	32.95	33.77	11370000
2002-09-06	34.71	34.91	33.98	34.31	10377600
2002-09-09	34.25	34.50	33.65	34.00	9958300
2002-09-10	34.39	34.85	34.18	34.79	8178000
2002-09-11	35.00	35.80	34.47	34.60	7353100
2002-09-12	34.43	34.43	33.50	33.59	9552000
2002-09-13	33.59	34.25	32.80	34.08	9357400
2002-09-16	33.83	34.47	33.70	34.40	7673900
2002-09-17	34.40	34.40	32.97	33.07	12224900
2002-09-18	33.00	33.87	32.76	33.20	10012900
2002-09-19	32.56	33.28	32.22	32.36	10140000
2002-09-20	32.59	33.08	32.50	32.87	21231700
2002-09-23	32.62	33.26	32.49	32.72	10427600
2002-09-24	32.50	32.57	31.80	31.95	13701000
2002-09-25	32.88	32.94	31.70	32.61	12000200
2002-09-26	33.35	34.30	32.50	34.15	13715800
2002-09-27	33.90	34.26	32.79	32.82	12682200
2002-09-30	32.82	32.82	31.18	31.90	19363000
2002-10-01	32.18	33.92	32.03	33.92	16805900
2002-10-02	33.10	34.52	32.25	32.65	19597200
2002-10-03	32.85	33.79	32.65	33.18	18259400
2002-10-04	33.40	33.79	32.68	33.06	15938100
2002-10-07	33.00	34.40	33.00	33.19	13892400
2002-10-08	33.70	33.70	32.42	32.70	17219700
2002-10-09	32.10	33.50	32.07	32.83	17765000
2002-10-10	33.08	33.83	32.53	33.79	16141900
2002-10-11	34.01	34.74	33.68	34.54	11921300
2002-10-14	34.50	34.99	34.23	34.93	8033300
2002-10-15	35.25	36.32	35.20	36.30	18042600
2002-10-16	36.30	36.44	35.48	35.53	13574500
2002-10-17	36.35	36.50	35.75	36.30	10699300
2002-10-18	36.05	36.50	35.60	36.00	12215000
2002-10-21	35.75	36.30	35.50	36.00	10410300
2002-10-22	36.01	36.01	34.46	35.18	13355000
2002-10-23	34.65	35.24	33.97	35.13	12338700
2002-10-24	35.50	35.56	34.32	34.67	9756800
2002-10-25	34.20	35.15	34.14	35.11	11126200
2002-10-28	34.86	35.14	34.22	34.64	8998200
2002-10-29	33.50	34.11	32.57	33.23	15179700
2002-10-30	33.45	34.19	33.30	34.08	14989100
2002-10-31	34.32	35.24	33.11	33.66	19459100
2002-11-01	33.80	34.84	33.72	34.66	12021700
2002-11-04	34.50	34.75	34.02	34.26	12400600
2002-11-05	34.51	35.85	34.30	35.58	13838300
2002-11-06	35.35	35.48	34.20	35.11	13006800
2002-11-07	34.95	35.10	34.01	34.48	10042900
2002-11-08	34.70	34.80	34.41	34.61	9743200
2002-11-11	34.65	34.84	33.60	33.87	8758800
2002-11-12	34.25	34.59	33.78	34.04	10448700
2002-11-13	34.15	34.37	33.00	33.40	12262900
2002-11-14	33.95	34.85	33.83	34.50	13057100
2002-11-15	34.25	34.99	34.22	34.85	11186000
2002-11-18	35.01	35.28	34.53	34.97	8947500
2002-11-19	35.00	35.48	34.86	35.20	9911900
2002-11-20	34.90	35.40	34.85	35.24	10245800
2002-11-21	35.38	35.40	34.60	34.86	12584600
2002-11-22	34.81	34.84	34.05	34.22	14077300
2002-11-25	34.10	34.74	33.92	34.60	9496300
2002-11-26	34.10	34.37	33.82	33.96	11773100
2002-11-27	34.55	35.03	34.25	34.96	10478900
2002-11-29	34.98	34.98	34.63	34.80	5203700
2002-12-02	35.15	35.40	34.10	34.58	11803800
2002-12-03	34.30	35.07	34.30	34.90	12990600
2002-12-04	34.91	35.17	34.17	34.77	13499200
2002-12-05	34.77	34.90	34.41	34.77	11348800
2002-12-06	34.40	35.15	34.34	35.15	12631000
2002-12-09	35.15	35.35	34.39	34.51	12036000
2002-12-10	34.30	35.08	34.25	35.04	9500900
2002-12-11	35.15	35.38	34.65	35.02	9995200
2002-12-12	35.00	35.07	34.66	34.88	9573800
2002-12-13	34.63	35.54	34.52	35.04	15616600
2002-12-16	35.40	36.06	35.30	35.86	13512600
2002-12-17	35.90	36.05	35.20	35.52	11299500
2002-12-18	35.38	35.64	35.01	35.54	12531800
2002-12-19	35.15	35.58	34.91	35.15	11564100
2002-12-20	35.65	35.80	35.12	35.70	20709100
2002-12-23	36.05	36.22	35.65	35.75	10108900
2002-12-24	35.75	35.90	35.40	35.42	4196900
2002-12-26	35.62	35.96	35.21	35.32	7451900
2002-12-27	35.35	35.52	34.60	34.64	10271000
2002-12-30	34.88	35.10	34.72	34.75	13358300
2002-12-31	34.74	35.00	34.21	34.94	11602600
2003-01-02	35.00	35.55	34.97	35.47	12798800
2003-01-03	35.25	35.63	35.20	35.50	9221900
2003-01-06	35.45	36.60	35.41	36.38	11925100
2003-01-07	36.05	36.06	35.14	35.15	14600300
2003-01-08	35.15	35.19	34.81	35.00	12677600
2003-01-09	35.10	35.85	35.10	35.74	11459700
2003-01-10	35.35	35.70	35.10	35.24	11082500
2003-01-13	35.19	35.36	34.88	35.10	10181400
2003-01-14	34.98	35.45	34.85	35.42	9594700
2003-01-15	35.40	35.41	34.75	34.93	11802500
2003-01-16	35.18	35.44	34.89	35.09	10829300
2003-01-17	35.09	35.09	34.70	34.72	10826900
2003-01-21	34.41	34.55	33.90	33.92	12169800
2003-01-22	33.76	34.10	33.39	33.49	15991200
2003-01-23	33.35	33.63	33.21	33.41	10857800
2003-01-24	33.20	33.32	32.40	32.69	12763400
2003-01-27	32.50	32.85	31.58	31.82	14653000
2003-01-28	32.25	32.94	32.05	32.66	15268600
2003-01-29	33.45	34.25	32.96	33.85	17058100
2003-01-30	34.43	34.44	33.19	33.23	16315000
2003-01-31	33.23	34.36	32.99	34.15	16386900
2003-02-03	34.16	34.67	34.03	34.63	12181700
2003-02-04	34.50	34.78	33.85	34.63	12801300
2003-02-05	34.98	35.09	33.95	34.13	12156500
2003-02-06	33.70	33.77	33.17	33.61	11956900
2003-02-07	33.85	33.90	33.06	33.35	9300500
2003-02-10	33.55	33.74	33.16	33.61	10395000
2003-02-11	33.85	33.86	33.01	33.37	9983900
2003-02-12	33.37	33.45	32.69	32.70	9607600
2003-02-13	32.70	33.33	32.32	33.13	11359900
2003-02-14	33.05	33.49	32.60	33.44	12265900
2003-02-18	33.70	34.09	33.36	33.75	12118700
2003-02-19	33.76	33.93	33.47	33.78	9364800
2003-02-20	34.00	34.14	33.45	33.63	9317900
2003-02-21	33.95	34.28	33.53	34.18	13706200
2003-02-24	33.93	34.40	33.82	34.00	12191800
2003-02-25	33.65	34.19	33.54	34.14	13866500
2003-02-26	33.91	34.14	33.63	33.84	12328300
2003-02-27	33.94	34.30	33.81	33.98	12705200
2003-02-28	34.15	34.43	33.92	34.02	12936600
2003-03-03	34.39	34.73	34.20	34.46	12094000
2003-03-04	34.70	34.74	34.17	34.23	10453100
2003-03-05	34.23	34.92	34.22	34.92	12192000
2003-03-06	34.75	34.86	34.41	34.56	12140800
2003-03-07	34.10	34.88	34.08	34.79	13199300
2003-03-10	34.79	34.88	34.35	34.35	11639200
2003-03-11	34.75	34.94	34.55	34.57	13179300
2003-03-12	34.57	34.57	33.23	34.06	18850500
2003-03-13	34.38	34.64	33.92	34.49	13468400
2003-03-14	34.55	34.80	34.04	34.39	15109200
2003-03-17	34.45	35.25	34.32	35.05	17120900
2003-03-18	34.98	35.25	34.62	35.25	12781400
2003-03-19	35.30	35.73	35.21	35.59	12074500
2003-03-20	35.37	35.89	35.26	35.59	12171300
2003-03-21	36.00	36.01	35.57	36.00	14987200
2003-03-24	35.95	36.01	35.30	35.31	12115300
2003-03-25	35.65	36.15	35.55	35.67	11220700
2003-03-26	35.75	36.12	35.73	35.86	13101600
2003-03-27	35.70	36.15	35.52	35.92	10586700
2003-03-28	35.62	36.20	35.62	36.03	8197300
2003-03-31	35.45	35.65	34.87	34.95	14409200
2003-04-01	35.25	35.85	35.13	35.65	11611000
2003-04-02	35.95	35.99	35.61	35.70	9436800
2003-04-03	35.71	35.84	34.94	35.05	12929200
2003-04-04	35.26	35.57	35.20	35.52	10387200
2003-04-07	35.98	36.00	35.00	35.05	11947700
2003-04-08	35.00	35.08	34.45	34.58	12540700
2003-04-09	34.90	35.21	34.40	34.47	11925300
2003-04-10	34.49	34.80	34.32	34.68	8725400
2003-04-11	34.60	34.90	34.20	34.33	9260300
2003-04-14	34.26	34.91	34.26	34.87	8152000
2003-04-15	34.89	35.10	34.61	35.05	8858200
2003-04-16	35.17	35.17	34.48	34.69	9622300
2003-04-17	34.47	35.06	34.47	35.03	9032300
2003-04-21	35.10	35.16	34.70	34.87	8200400
2003-04-22	34.69	35.57	34.50	35.42	11554900
2003-04-23	35.17	35.34	34.81	35.34	12681600
2003-04-24	35.05	35.33	34.90	35.13	8994600
2003-04-25	35.00	35.01	34.50	34.79	11468800
2003-04-28	34.88	35.60	34.82	35.41	11482100
2003-04-29	35.25	35.40	34.70	34.83	11393000
2003-04-30	34.72	35.30	34.69	35.20	20392200
2003-05-01	35.32	35.77	34.99	35.48	13476700
2003-05-02	35.48	36.09	35.48	36.04	12745600
2003-05-05	36.15	36.21	35.40	35.45	12596200
2003-05-06	35.48	35.67	35.06	35.20	14761700
2003-05-07	35.21	35.60	35.11	35.41	9740600
2003-05-08	35.20	35.71	35.13	35.34	9054400
2003-05-09	35.33	35.56	35.17	35.47	8604500
2003-05-12	35.37	35.60	35.21	35.55	12257500
2003-05-13	35.59	35.66	35.32	35.53	11035700
2003-05-14	35.57	35.63	35.12	35.21	10511500
2003-05-15	35.32	35.44	35.08	35.29	8949800
2003-05-16	35.30	35.56	35.23	35.45	11237700
2003-05-19	35.17	35.30	35.02	35.04	9147100
2003-05-20	35.19	35.49	35.12	35.32	10327700
2003-05-21	35.32	35.83	35.08	35.79	14260600
2003-05-22	35.64	35.97	35.59	35.95	12442200
2003-05-23	35.85	36.31	35.72	35.98	9475200
2003-05-27	35.80	36.77	35.75	36.71	15413000
2003-05-28	36.51	36.69	36.20	36.45	11783600
2003-05-29	36.45	36.58	35.82	35.97	10919500
2003-05-30	35.97	36.48	35.95	36.40	12885000
2003-06-02	36.53	36.75	36.36	36.58	11442600
2003-06-03	36.73	36.98	36.55	36.98	11542200
2003-06-04	36.97	37.47	36.88	37.40	12381100
2003-06-05	37.30	37.30	36.78	37.16	10907400
2003-06-06	37.29	37.71	37.15	37.34	12194000
2003-06-09	37.26	37.60	37.21	37.46	8042400
2003-06-10	37.60	37.64	37.23	37.54	9069100
2003-06-11	37.75	38.20	37.71	38.20	12358100
2003-06-12	38.20	38.45	37.87	38.20	10611200
2003-06-13	38.19	38.25	37.45	37.93	9909500
2003-06-16	37.93	38.31	37.73	38.31	11095400
2003-06-17	38.31	38.31	37.56	37.67	13476200
2003-06-18	37.67	37.72	37.05	37.34	12838200
2003-06-19	37.30	37.30	36.85	36.88	11749900
2003-06-20	36.98	37.20	36.79	36.89	20441200
2003-06-23	36.83	36.99	36.65	36.94	9594900
2003-06-24	36.94	37.00	36.75	36.90	13179500
2003-06-25	36.84	37.22	36.60	36.66	11589700
2003-06-26	36.45	36.80	36.31	36.70	9045000
2003-06-27	36.63	36.77	36.21	36.37	8980400
2003-06-30	36.43	36.61	35.91	35.91	13997200
2003-07-01	35.95	36.30	35.55	36.18	12560800
2003-07-02	36.03	36.29	35.86	36.28	11313500
2003-07-03	36.10	36.25	35.80	36.06	6905200
2003-07-07	36.10	36.40	36.00	36.05	10999500
2003-07-08	35.85	36.01	35.51	35.65	11209500
2003-07-09	35.65	35.95	35.31	35.86	14858800
2003-07-10	35.86	35.86	35.49	35.50	13235700
2003-07-11	35.32	35.79	35.32	35.60	9433600
2003-07-14	35.62	35.85	35.25	35.30	12027200
2003-07-15	35.40	35.40	34.94	35.19	12376900
2003-07-16	35.27	35.45	34.91	34.92	13334600
2003-07-17	34.92	35.33	34.90	35.20	12737400
2003-07-18	35.50	35.89	35.17	35.88	13314700
2003-07-21	35.80	35.84	35.28	35.38	9359000
2003-07-22	35.41	35.90	35.26	35.72	9317400
2003-07-23	35.72	35.77	35.30	35.67	8493600
2003-07-24	35.74	35.93	35.21	35.25	10877900
2003-07-25	35.25	35.79	35.17	35.76	10994400
2003-07-28	35.70	35.98	35.58	35.75	14999300
2003-07-29	35.75	35.81	35.32	35.43	13576600
2003-07-30	35.68	35.74	35.32	35.32	11486200
2003-07-31	35.87	36.18	35.46	35.58	17034800
2003-08-01	35.57	35.58	35.21	35.33	13680100
2003-08-04	35.50	35.74	35.12	35.61	12784900
2003-08-05	35.70	35.84	35.31	35.35	11673200
2003-08-06	35.40	35.94	35.25	35.75	13184200
2003-08-07	35.61	36.35	35.61	36.25	14103000
2003-08-08	36.35	36.61	36.35	36.52	13370600
2003-08-11	36.50	36.78	35.58	36.52	9115700
2003-08-12	36.75	36.75	36.35	36.71	8645100
2003-08-13	36.80	36.84	36.39	36.50	8106200
2003-08-14	36.75	36.95	36.56	36.94	9590500
2003-08-15	36.94	36.94	36.66	36.83	6030300
2003-08-18	36.86	37.02	36.83	36.92	9160000
2003-08-19	36.88	37.10	36.45	36.68	9648300
2003-08-20	36.50	36.92	36.46	36.80	6918400
2003-08-21	36.98	37.14	36.70	37.05	8796900
2003-08-22	37.02	37.25	36.50	36.53	9335500
2003-08-25	36.35	36.81	36.32	36.77	7210700
2003-08-26	36.77	36.91	36.36	36.83	9078900
2003-08-27	37.10	37.25	37.05	37.25	11703600
2003-08-28	37.36	37.57	36.99	37.55	12248200
2003-08-29	37.55	37.74	37.30	37.70	8421400
2003-09-02	37.79	37.98	37.50	37.97	10965000
2003-09-03	37.98	38.20	37.90	38.08	11289200
2003-09-04	38.00	38.25	37.97	38.16	10441200
2003-09-05	38.00	38.13	37.78	37.97	8708300
2003-09-08	38.10	38.50	37.90	38.47	8282000
2003-09-09	38.25	38.40	37.80	38.11	9348700
2003-09-10	38.10	38.20	37.80	38.00	9128900
2003-09-11	38.10	38.35	37.94	38.00	9576100
2003-09-12	38.00	38.07	37.57	37.73	12423000
2003-09-15	37.70	37.77	37.46	37.51	7991500
2003-09-16	37.37	37.71	37.27	37.71	9303200
2003-09-17	37.55	37.55	36.81	36.84	14564500
2003-09-18	36.75	37.14	36.75	37.08	10824700
2003-09-19	36.85	37.16	36.81	36.99	16882500
2003-09-22	36.65	36.80	36.35	36.72	11773800
2003-09-23	36.80	37.10	36.75	37.06	9565900
2003-09-24	37.38	37.49	36.83	36.90	11743200
2003-09-25	37.10	37.44	37.00	37.15	11523700
2003-09-26	37.00	37.00	36.55	36.78	9112500
2003-09-29	36.78	37.07	36.61	37.02	8813300
2003-09-30	36.77	36.97	36.41	36.60	11822200
2003-10-01	36.92	37.35	36.60	37.35	13500900
2003-10-02	37.35	37.67	37.01	37.56	8956800
2003-10-03	37.90	38.23	37.75	37.75	11383200
2003-10-06	37.86	38.17	37.82	38.09	7229000
2003-10-07	37.79	38.39	37.74	38.34	9107400
2003-10-08	38.27	38.36	37.81	38.04	8165400
2003-10-09	38.25	38.40	37.84	37.95	11186300
2003-10-10	38.10	38.43	38.05	38.30	8229000
2003-10-13	38.37	38.73	38.36	38.48	8759700
2003-10-14	38.45	38.75	38.20	38.74	7902900
2003-10-15	38.75	38.90	38.30	38.49	9372600
2003-10-16	38.49	38.93	38.49	38.91	8475900
2003-10-17	38.91	38.91	38.52	38.66	9626300
2003-10-20	38.66	38.79	38.33	38.62	8157800
2003-10-21	38.63	38.69	38.27	38.35	11989100
2003-10-22	37.80	37.98	37.25	37.35	21405100
2003-10-23	37.10	37.60	36.95	37.60	11554200
2003-10-24	37.12	37.85	37.12	37.85	9355400
2003-10-27	37.81	38.07	37.64	37.74	7462100
2003-10-28	37.98	38.15	37.62	38.00	12176700
2003-10-29	38.00	38.13	37.01	37.81	9407400
2003-10-30	37.31	37.44	36.12	36.30	25982900
2003-10-31	36.45	36.82	36.44	36.58	16705600
2003-11-03	36.92	36.99	36.55	36.68	11876500
2003-11-04	36.52	36.70	36.20	36.32	15295300
2003-11-05	36.24	36.37	35.93	36.03	12435800
2003-11-06	35.90	36.05	35.75	35.92	12125600
2003-11-07	35.90	35.93	35.49	35.56	13687500
2003-11-10	35.56	35.85	35.45	35.76	9488500
2003-11-11	36.12	36.28	35.96	36.05	10420300
2003-11-12	36.10	36.25	35.92	36.02	8794300
2003-11-13	35.99	36.34	35.90	36.26	9999600
2003-11-14	36.35	36.47	35.40	36.00	18263300
2003-11-17	35.52	35.76	35.37	35.60	10461200
2003-11-18	35.55	35.70	35.14	35.15	12526900
2003-11-19	35.06	35.58	35.05	35.44	14499800
2003-11-20	35.25	36.30	35.11	35.31	10228100
2003-11-21	35.64	35.70	35.16	35.34	16137500
2003-11-24	35.48	35.76	35.40	35.56	13648900
2003-11-25	35.50	35.95	35.46	35.82	9780500
2003-11-26	35.90	36.38	35.84	36.28	10033500
2003-11-28	36.42	36.43	36.13	36.20	4779200
2003-12-01	36.50	36.70	36.22	36.39	13145700
2003-12-02	36.32	36.59	36.27	36.50	10813500
2003-12-03	36.45	36.69	36.45	36.54	21433400
2003-12-04	36.32	37.09	36.25	37.02	13984700
2003-12-05	37.13	37.13	36.61	36.78	9917000
2003-12-08	36.90	37.48	36.86	37.40	12064100
2003-12-09	37.70	37.87	37.53	37.64	12453700
2003-12-10	37.82	37.87	37.58	37.79	10492600
2003-12-11	37.97	38.00	37.76	37.91	11813100
2003-12-12	37.94	38.12	37.77	38.06	7449200
2003-12-15	37.91	38.00	37.60	37.80	11926200
2003-12-16	37.95	38.63	37.86	38.47	12930300
2003-12-17	38.63	38.91	38.42	38.88	12796200
2003-12-18	39.00	39.50	38.98	39.41	14683900
2003-12-19	39.49	39.66	39.30	39.60	17423600
2003-12-22	39.35	39.52	39.20	39.47	11379300
2003-12-23	39.25	39.75	39.20	39.75	10700500
2003-12-24	39.62	39.97	39.56	39.83	4253700
2003-12-26	39.81	40.14	39.81	40.05	4619200
2003-12-29	40.10	40.60	40.09	40.58	12274700
2003-12-30	40.58	40.97	40.53	40.68	9806300
2003-12-31	40.93	41.13	40.69	41.00	11637000
2004-01-02	41.02	41.22	40.40	40.63	12180000
2004-01-05	41.10	41.63	40.98	41.58	14668100
2004-01-06	41.52	41.55	40.96	41.30	12364400
2004-01-07	41.08	41.25	40.54	41.00	13561500
2004-01-08	40.91	40.91	40.31	40.90	14608300
2004-01-09	40.45	40.59	40.02	40.29	15826200
2004-01-12	40.70	40.89	40.52	40.86	10321800
2004-01-13	40.87	40.98	40.43	40.68	9365500
2004-01-14	40.58	40.71	40.31	40.68	8539500
2004-01-15	40.68	40.75	40.22	40.28	10256500
2004-01-16	40.35	40.50	40.08	40.50	13305200
2004-01-20	40.50	40.96	40.50	40.88	10790000
2004-01-21	40.96	41.46	40.81	41.43	11511800
2004-01-22	41.43	41.50	40.95	41.28	9422700
2004-01-23	41.35	41.43	40.75	41.04	11739000
2004-01-26	41.05	41.55	40.88	41.55	9565700
2004-01-27	41.43	41.77	41.11	41.19	10386700
2004-01-28	41.40	41.56	40.41	40.81	12189400
2004-01-29	41.46	41.59	41.16	41.47	16666200
2004-01-30	41.15	41.25	40.57	40.79	11082300
2004-02-02	41.26	41.26	40.39	40.69	13964900
2004-02-03	40.80	40.80	40.38	40.41	10048500
2004-02-04	40.05	40.51	40.05	40.35	12106600
2004-02-05	40.48	40.55	40.09	40.38	9355100
2004-02-06	40.23	40.56	40.10	40.51	9928700
2004-02-09	40.31	40.90	40.21	40.73	8845600
2004-02-10	40.58	41.23	40.50	41.09	8722600
2004-02-11	41.01	41.98	40.98	41.92	14555600
2004-02-12	41.78	42.00	41.55	41.91	9826100
2004-02-13	41.89	42.15	41.62	41.91	11234500
2004-02-17	42.20	42.45	42.13	42.23	8597700
2004-02-18	42.11	42.28	41.80	41.80	7767600
2004-02-19	41.90	42.38	41.86	41.95	10518900
2004-02-20	42.20	42.45	41.90	42.03	11256400
2004-02-23	42.23	42.69	42.15	42.58	9583000
2004-02-24	42.50	42.60	42.21	42.31	10385600
2004-02-25	42.45	42.75	42.29	42.65	10275000
2004-02-26	42.62	42.75	42.30	42.31	9332700
2004-02-27	42.46	42.73	42.11	42.17	13338600
2004-03-01	42.58	42.64	42.31	42.52	15990500
2004-03-02	42.20	42.38	42.01	42.04	11886600
2004-03-03	42.03	42.04	41.60	41.90	13615700
2004-03-04	41.80	41.87	41.68	41.75	8363400
2004-03-05	41.72	42.56	41.65	42.49	12789200
2004-03-08	42.50	42.74	42.40	42.56	10421600
2004-03-09	42.35	42.95	42.32	42.78	14112100
2004-03-10	43.00	43.40	42.43	42.43	18667900
2004-03-11	42.30	42.55	41.14	41.35	14986100
2004-03-12	41.45	42.09	41.36	42.03	11271700
2004-03-15	41.78	42.29	41.65	41.78	11621200
2004-03-16	41.95	42.25	41.69	42.07	9720000
2004-03-17	42.24	42.63	42.16	42.24	9077700
2004-03-18	42.10	42.55	41.96	42.46	10556900
2004-03-19	42.21	42.42	41.47	41.50	18987700
2004-03-22	41.25	41.48	40.83	40.94	12364500
2004-03-23	41.01	41.20	40.46	40.76	10905800
2004-03-24	40.70	40.94	39.91	40.10	13192300
2004-03-25	40.20	40.36	40.01	40.25	12703200
2004-03-26	40.35	41.14	40.32	40.74	11345400
2004-03-29	40.87	41.41	40.86	41.09	9621800
2004-03-30	41.41	41.66	41.26	41.55	10453100
2004-03-31	41.65	41.97	41.43	41.59	12630500
2004-04-01	41.90	41.99	41.43	41.52	11381200
2004-04-02	41.99	41.99	41.60	41.91	11270900
2004-04-05	41.97	42.33	41.95	42.25	8649100
2004-04-06	42.06	42.40	42.00	42.19	7449500
2004-04-07	42.02	42.28	41.88	41.90	10144700
2004-04-08	42.23	42.93	42.16	42.45	12242600
2004-04-12	42.70	43.37	42.60	43.11	9950600
2004-04-13	43.39	43.44	42.80	42.82	12351400
2004-04-14	42.58	43.30	42.51	43.30	11549600
2004-04-15	43.30	43.83	42.50	43.68	12009400
2004-04-16	43.74	43.90	43.55	43.86	10278000
2004-04-19	43.85	43.86	43.47	43.73	7110700
2004-04-20	43.72	43.72	42.70	43.30	10363100
2004-04-21	42.56	42.99	42.40	42.95	10862800
2004-04-22	42.69	43.55	42.60	43.30	10243300
2004-04-23	43.25	43.25	42.77	42.97	7957300
2004-04-26	43.25	43.44	42.97	43.01	9476400
2004-04-27	43.07	43.97	43.06	43.75	13363000
2004-04-28	43.68	43.80	43.12	43.12	11798800
2004-04-29	43.25	43.72	42.50	42.54	13531100
2004-04-30	42.90	43.46	42.55	42.55	13186400
2004-05-03	42.90	43.70	42.83	43.68	12381400
2004-05-04	43.64	43.89	43.25	43.52	13133700
2004-05-05	43.38	44.00	43.21	43.99	13154500
2004-05-06	43.90	44.24	43.51	43.83	11523100
2004-05-07	43.50	43.80	43.05	43.25	10017200
2004-05-10	42.63	42.85	41.59	42.05	16300500
2004-05-11	42.30	42.64	42.00	42.60	11286400
2004-05-12	42.27	43.03	42.26	43.00	13372400
2004-05-13	42.65	43.22	42.55	42.73	10251200
2004-05-14	42.80	43.56	42.73	43.27	10644700
2004-05-17	43.30	43.54	43.01	43.05	10229800
2004-05-18	43.05	43.06	42.55	42.69	11444100
2004-05-19	42.80	43.12	42.44	42.60	13681100
2004-05-20	42.56	43.07	42.52	42.73	8332400
2004-05-21	42.98	43.28	42.45	42.60	16860700
2004-05-24	42.66	43.05	42.50	42.80	11629700
2004-05-25	43.00	43.82	43.00	43.82	12634400
2004-05-26	43.78	43.82	43.28	43.55	10021700
2004-05-27	43.65	43.70	43.01	43.37	10616600
2004-05-28	43.10	43.52	43.06	43.25	10248800
2004-06-01	43.50	43.85	43.38	43.70	10000700
2004-06-02	43.85	43.99	43.71	43.78	13583600
2004-06-03	43.71	43.95	43.55	43.55	8656000
2004-06-04	43.50	43.59	43.21	43.37	10021500
2004-06-07	44.00	44.00	43.62	44.00	10918000
2004-06-08	43.99	44.24	43.72	43.89	12847800
2004-06-09	43.35	43.69	43.10	43.45	11655300
2004-06-10	43.65	44.14	43.62	43.98	9130400
2004-06-14	43.99	44.07	43.71	43.85	9361500
2004-06-15	44.01	44.44	43.93	44.08	12675200
2004-06-16	44.40	44.86	44.25	44.73	12110000
2004-06-17	44.80	44.90	44.65	44.77	9028200
2004-06-18	44.77	44.98	44.65	44.98	14795000
2004-06-21	44.89	45.00	44.65	44.73	9680900
2004-06-22	44.43	44.99	44.40	44.90	10466000
2004-06-23	44.91	45.47	44.83	45.46	14556800
2004-06-24	45.31	45.53	45.26	45.27	10005300
2004-06-25	45.28	45.28	44.25	44.25	21641100
2004-06-28	44.50	44.62	44.00	44.38	13641200
2004-06-29	44.25	44.75	44.23	44.57	10975800
2004-06-30	44.52	44.63	44.17	44.41	13683200
2004-07-01	44.53	44.63	44.20	44.59	12630400
2004-07-02	44.40	44.89	44.33	44.72	7989700
2004-07-06	44.80	45.10	44.74	45.10	11357400
2004-07-07	45.10	45.37	44.90	45.37	11595200
2004-07-08	45.49	45.53	45.21	45.32	10981200
2004-07-09	45.45	45.55	45.22	45.45	8509900
2004-07-12	45.25	45.48	45.14	45.44	7527800
2004-07-13	45.10	45.29	44.85	45.21	8682200
2004-07-14	44.95	45.49	44.95	45.46	8620600
2004-07-15	45.37	45.59	45.20	45.32	7925200
2004-07-16	45.70	45.95	45.48	45.83	11447200
2004-07-19	45.80	46.09	44.40	45.90	9938200
2004-07-20	45.74	46.13	45.74	45.90	9733100
2004-07-21	45.78	46.82	45.17	45.17	11539300
2004-07-22	45.11	45.65	45.08	45.39	11032700
2004-07-23	45.27	45.48	45.08	45.32	8865800
2004-07-26	45.27	45.55	45.10	45.33	10234400
2004-07-27	45.32	45.45	45.15	45.41	10804000
2004-07-28	45.25	45.94	44.60	45.81	14716500
2004-07-29	46.06	46.21	45.76	46.03	13430300
2004-07-30	46.13	46.34	45.98	46.30	10386000
2004-08-02	46.29	46.42	45.86	46.25	9796700
2004-08-03	46.32	46.94	46.31	46.89	13133400
2004-08-04	46.86	46.86	46.14	46.24	13385800
2004-08-05	46.25	46.33	45.58	45.83	12025800
2004-08-06	45.57	45.85	45.00	45.12	10955300
2004-08-09	45.24	46.04	45.23	45.56	11188000
2004-08-10	45.51	45.65	45.12	45.29	11748100
2004-08-11	45.15	45.37	44.50	45.13	14620400
2004-08-12	45.00	45.43	44.53	44.56	11114400
2004-08-13	44.56	45.12	44.56	44.92	10270400
2004-08-16	45.02	45.28	44.86	45.09	10626100
2004-08-17	44.77	44.96	44.20	44.36	12193200
2004-08-18	44.40	44.96	44.32	44.81	11676300
2004-08-19	44.78	45.18	44.76	45.09	12140000
2004-08-20	45.19	45.65	45.14	45.25	11687200
2004-08-23	45.45	45.55	44.85	44.99	9928700
2004-08-24	44.99	44.99	44.51	44.85	10468600
2004-08-25	44.96	45.19	44.90	45.19	11653300
2004-08-26	45.00	45.39	44.93	45.25	9745100
2004-08-27	45.37	45.58	45.35	45.44	7397200
2004-08-30	45.35	45.69	45.09	45.13	8082100
2004-08-31	45.24	46.13	45.24	46.10	12139600
2004-09-01	46.20	46.55	46.03	46.44	11611800
2004-09-02	46.71	46.99	46.45	46.98	9095600
2004-09-03	46.98	47.24	46.88	47.06	11637000
2004-09-07	47.07	47.25	46.65	47.15	14954000
2004-09-08	47.00	47.23	46.95	47.07	10237500
2004-09-09	47.21	47.55	47.10	47.48	11108200
2004-09-10	47.59	47.64	47.12	47.37	9276700
2004-09-13	47.53	47.68	47.37	47.50	9492300
2004-09-14	47.63	47.78	47.38	47.47	9744600
2004-09-15	47.55	47.76	47.36	47.43	11509200
2004-09-16	47.31	47.59	47.30	47.55	7683700
2004-09-17	47.78	48.56	47.72	48.37	18770400
2004-09-20	48.38	48.62	48.12	48.21	11671300
2004-09-21	48.50	49.62	48.49	49.49	16189600
2004-09-22	49.20	49.21	48.71	48.86	13901800
2004-09-23	48.10	48.36	47.68	47.76	17358300
2004-09-24	47.65	48.03	47.60	47.83	12711100
2004-09-27	47.65	48.27	47.65	47.96	12067500
2004-09-28	48.15	48.77	48.13	48.53	13271700
2004-09-29	48.42	49.79	47.61	48.15	16320600
2004-09-30	48.15	48.38	47.99	48.33	13737000
2004-10-01	48.45	48.96	48.36	48.89	11307500
2004-10-04	48.75	49.45	48.52	48.92	13297900
2004-10-05	49.12	49.52	49.10	49.32	10938300
2004-10-06	49.35	50.03	48.40	50.03	12856100
2004-10-07	49.33	50.46	49.33	49.74	10731300
2004-10-08	49.80	50.24	49.74	49.84	10540200
2004-10-11	50.00	50.04	49.41	49.79	7516100
2004-10-12	49.55	49.88	49.33	49.37	9854400
2004-10-13	48.95	48.96	48.18	48.48	14658700
2004-10-14	48.54	49.13	48.53	48.71	11669900
2004-10-15	48.95	49.20	48.65	49.02	11018500
2004-10-18	48.80	49.16	48.70	48.75	9196300
2004-10-19	48.50	48.84	48.23	48.31	11426100
2004-10-20	48.30	48.98	48.25	48.87	12260300
2004-10-21	48.85	49.09	48.50	48.81	11124800
2004-10-22	48.89	49.30	48.63	48.70	10012500
2004-10-25	48.60	49.08	48.52	48.81	10414500
2004-10-26	48.74	49.39	48.70	49.39	12625500
2004-10-27	49.35	49.38	48.50	48.95	13578400
2004-10-28	48.60	49.10	48.25	48.61	18310900
2004-10-29	48.32	49.25	48.32	49.22	14362400
2004-11-01	49.40	49.50	48.51	48.82	13740100
2004-11-02	48.56	48.93	48.25	48.43	12039800
2004-11-03	49.00	49.40	48.58	49.27	13050800
2004-11-04	49.48	50.20	49.45	50.19	15646000
2004-11-05	50.00	50.43	49.76	50.39	14269300
2004-11-08	50.35	50.45	49.96	50.17	10841900
2004-11-09	49.81	49.95	49.26	49.31	12219100
2004-11-10	49.31	49.74	48.90	49.67	11937600
2004-11-11	49.55	49.77	49.31	49.66	8789200
2004-11-12	49.50	50.50	49.43	50.42	11398200
2004-11-15	50.13	50.18	49.16	49.58	12708700
2004-11-16	49.50	49.92	49.40	49.41	9986000
2004-11-17	49.60	50.15	49.56	50.00	11498300
2004-11-18	50.13	50.17	49.80	50.05	9056100
2004-11-19	50.10	50.40	49.99	50.38	13992400
2004-11-22	50.38	50.97	50.30	50.91	11662200
2004-11-23	50.91	51.27	50.87	51.20	14183000
2004-11-24	51.20	51.50	51.06	51.49	9616200
2004-11-26	51.59	52.00	51.59	51.65	4497700
2004-11-29	51.68	51.78	50.82	51.37	10090700
2004-11-30	51.21	51.72	51.21	51.25	12921800
2004-12-01	51.26	51.70	50.84	51.15	13623400
2004-12-02	50.70	50.88	49.94	50.17	16075400
2004-12-03	49.70	50.44	49.60	50.27	13215900
2004-12-06	50.28	50.47	49.92	50.14	10954300
2004-12-07	50.14	50.30	49.50	49.70	12153000
2004-12-08	49.36	50.08	48.90	50.02	13562300
2004-12-09	49.90	50.32	49.35	50.32	14639300
2004-12-10	50.30	50.45	49.89	50.15	10928500
2004-12-13	50.45	50.68	50.35	50.67	11795800
2004-12-14	50.40	50.80	50.38	50.66	10524500
2004-12-15	50.55	50.68	50.32	50.51	12666200
2004-12-16	50.48	50.48	49.65	50.10	12238300
2004-12-17	49.65	50.34	49.64	49.80	31820600
2004-12-20	50.05	51.16	50.00	51.06	16321400
2004-12-21	51.23	51.74	50.86	51.69	13561400
2004-12-22	51.52	51.70	50.75	51.29	12132000
2004-12-23	51.25	52.05	51.17	51.97	12525900
2004-12-27	51.80	51.95	50.86	50.88	12167000
2004-12-28	51.02	51.40	51.00	51.05	11662100
2004-12-29	50.81	51.18	50.80	51.13	9238100
2004-12-30	51.13	51.40	51.02	51.03	6663400
2004-12-31	51.01	51.40	51.00	51.26	8497000
2005-01-03	51.02	51.02	49.87	50.09	16009200
2005-01-04	50.34	50.60	49.68	49.75	16718000
2005-01-05	49.83	50.11	49.45	49.49	12189100
2005-01-06	49.30	50.19	49.25	50.12	13098700
2005-01-07	50.12	50.26	49.52	49.79	11315300
2005-01-10	49.86	50.50	49.81	49.98	11288700
2005-01-11	49.83	50.15	49.63	49.85	9116300
2005-01-12	50.05	50.63	49.82	50.59	13301200
2005-01-13	50.59	51.00	50.40	50.55	11340600
2005-01-14	50.56	51.21	50.52	51.07	11000000
2005-01-18	50.95	51.50	50.90	51.50	13899900
2005-01-19	51.45	51.49	51.00	51.05	9321300
2005-01-20	50.65	50.93	50.35	50.72	11438300
2005-01-21	50.80	51.55	50.44	50.44	13546700
2005-01-24	50.94	51.41	50.91	51.13	12331200
2005-01-25	51.20	51.42	51.10	51.33	10339600
2005-01-26	51.50	51.94	51.31	51.70	13035500
2005-01-27	51.24	51.95	51.23	51.75	11224400
2005-01-28	51.37	51.58	51.11	51.27	11258500
2005-01-31	51.50	51.97	51.35	51.60	13606400
2005-02-01	51.98	53.28	51.93	53.27	19199400
2005-02-02	53.33	54.01	53.31	53.93	14896100
2005-02-03	53.85	54.64	53.54	54.52	14074700
2005-02-04	54.47	55.32	54.28	55.29	17048500
2005-02-07	55.12	55.42	54.61	55.40	15534600
2005-02-08	54.85	55.90	54.84	55.78	15346100
2005-02-09	55.48	55.83	55.09	55.54	12032100
2005-02-10	55.88	56.62	55.60	56.34	16030400
2005-02-11	56.34	56.87	55.96	56.11	13685900
2005-02-14	56.25	56.85	56.07	56.83	11892800
2005-02-15	56.69	56.94	56.52	56.92	13426900
2005-02-16	56.92	58.70	56.84	58.48	18826100
2005-02-17	58.70	58.94	58.02	58.13	18620300
2005-02-18	58.13	59.85	58.02	59.41	23059800
2005-02-22	59.50	60.08	58.25	58.25	25657500
2005-02-23	58.50	59.54	58.37	59.42	18552400
2005-02-24	59.60	61.20	59.53	61.13	27384700
2005-02-25	61.50	63.69	61.50	63.26	37284800
2005-02-28	63.26	64.04	62.10	63.31	35559400
2005-03-01	62.97	63.12	61.99	62.10	26131100
2005-03-02	62.05	63.17	62.03	62.68	25974500
2005-03-03	62.70	63.13	62.30	63.05	20290900
2005-03-04	63.12	64.01	62.75	63.57	20804500
2005-03-07	63.58	63.60	62.58	63.00	19294800
2005-03-08	63.15	63.60	62.80	63.10	18192000
2005-03-09	63.10	64.37	60.70	60.79	68153696
2005-03-10	60.90	61.04	59.50	60.37	40001800
2005-03-11	60.37	61.59	60.17	61.05	24561500
2005-03-14	61.06	61.50	60.04	61.28	19564300
2005-03-15	61.29	61.86	60.27	60.35	17576600
2005-03-16	60.00	60.85	59.47	60.29	20973100
2005-03-17	60.88	61.64	60.64	61.49	21776500
2005-03-18	61.59	62.85	61.53	62.65	32514400
2005-03-21	62.65	62.98	61.80	62.15	17826000
2005-03-22	61.75	62.84	60.81	60.90	19678200
2005-03-23	60.90	60.90	59.61	60.09	26250300
2005-03-24	60.30	60.65	58.55	59.00	24912700
2005-03-28	59.04	59.44	58.36	58.89	20406600
2005-03-29	58.89	59.75	58.04	58.27	18928100
2005-03-30	58.65	59.32	57.38	59.24	26068500
2005-03-31	59.83	60.32	59.54	59.60	20912800
2005-04-01	60.10	60.70	59.93	60.55	18580100
2005-04-04	60.95	61.74	60.12	60.65	23274300
2005-04-05	60.50	61.04	59.85	60.06	15824800
2005-04-06	60.25	61.05	59.97	60.90	16945600
2005-04-07	61.35	61.37	60.17	60.85	16666500
2005-04-08	60.75	60.87	60.00	60.01	12590000
2005-04-11	59.99	60.43	59.36	60.29	15889100
2005-04-12	59.94	60.57	59.80	60.43	22513500
2005-04-13	60.15	60.75	58.94	59.15	23788600
2005-04-14	59.28	59.69	58.60	58.75	18504600
2005-04-15	58.45	59.40	56.10	56.19	27961700
2005-04-18	55.65	57.35	55.40	57.25	23091600
2005-04-19	57.35	59.24	57.35	58.63	23683800
2005-04-20	58.05	58.91	57.01	57.14	20656000
2005-04-21	57.55	59.30	57.39	59.28	16758300
2005-04-22	59.28	59.95	58.45	59.42	17097500
2005-04-25	59.96	60.47	59.60	59.96	14957500
2005-04-26	59.96	60.16	59.27	59.27	12968700
2005-04-27	59.25	59.45	58.10	58.38	20395700
2005-04-28	57.35	57.75	56.00	56.00	31858300
2005-04-29	56.50	57.24	56.10	57.03	26476200
2005-05-02	57.00	57.75	56.47	57.74	16498700
2005-05-03	57.33	57.50	56.15	56.50	18222700
2005-05-04	56.85	57.30	56.07	57.23	19519600
2005-05-05	57.35	57.97	57.11	57.80	18810200
2005-05-06	58.05	58.65	57.50	57.60	13544800
2005-05-09	57.75	58.05	57.60	58.01	13478600
2005-05-10	57.53	57.87	57.00	57.23	14161700
2005-05-11	56.94	57.41	56.55	57.29	14496100
2005-05-12	57.25	57.25	54.50	54.82	23809200
2005-05-13	54.99	55.00	53.58	53.70	24285100
2005-05-16	53.50	53.65	52.78	53.35	34416200
2005-05-17	53.50	53.99	53.08	53.86	27854400
2005-05-18	54.34	54.55	53.42	53.65	31672000
2005-05-19	53.78	54.88	53.52	54.83	20632000
2005-05-20	54.83	54.97	53.96	54.01	17500100
2005-05-23	54.38	55.25	54.14	54.75	17941900
2005-05-24	54.85	55.20	54.62	55.04	12908000
2005-05-25	55.06	55.98	54.81	55.68	17737900
2005-05-26	56.05	56.41	55.71	56.22	12250500
2005-05-27	56.40	56.90	56.29	56.80	10305500
2005-05-31	57.00	57.10	56.10	56.20	21371100
2005-06-01	56.45	57.41	56.33	57.15	14608600
2005-06-02	56.95	57.57	56.76	57.32	12542300
2005-06-03	57.20	57.78	57.00	57.15	23718800
2005-06-06	57.30	57.70	57.02	57.60	12117900
2005-06-07	57.62	58.15	57.42	57.45	14346800
2005-06-08	57.36	57.99	56.70	56.73	20863100
2005-06-09	57.00	58.61	56.70	58.44	17391200
2005-06-10	58.20	58.54	57.57	58.38	13328600
2005-06-13	58.25	58.88	57.79	58.45	12380600
2005-06-14	58.25	58.88	58.18	58.55	10536800
2005-06-15	58.94	59.29	58.65	59.25	13406400
2005-06-16	59.25	60.20	59.12	60.12	13447800
2005-06-17	60.79	61.02	60.12	60.89	24874400
2005-06-20	61.10	61.13	60.32	60.85	13543900
2005-06-21	60.40	60.80	59.50	59.51	16595500
2005-06-22	59.85	60.46	59.10	59.67	18046100
2005-06-23	59.65	60.28	59.02	59.02	16241400
2005-06-24	59.12	59.29	58.15	58.15	21528700
2005-06-27	58.33	59.40	58.32	59.30	15478300
2005-06-28	59.35	59.80	58.84	59.09	15393200
2005-06-29	58.81	59.10	57.94	58.44	18130100
2005-06-30	58.44	58.84	57.46	57.47	20564100
2005-07-01	57.75	58.44	57.60	58.31	12158700
2005-07-05	58.56	60.23	58.46	60.14	18103100
2005-07-06	60.50	60.73	59.03	59.11	18228200
2005-07-07	58.65	59.54	58.29	59.52	16118200
2005-07-08	59.68	60.12	58.97	59.40	17006900
2005-07-11	59.39	60.00	58.72	59.97	14818500
2005-07-12	59.97	60.24	59.40	59.89	18421700
2005-07-13	59.89	60.05	59.37	59.76	11568800
2005-07-14	59.89	60.15	58.31	58.59	20490100
2005-07-15	58.59	58.94	57.88	58.16	16691600
2005-07-18	58.02	58.47	57.69	58.15	13194200
2005-07-19	58.48	58.82	57.93	58.78	19056400
2005-07-20	58.50	59.02	57.99	59.00	19289500
2005-07-21	58.75	59.05	57.85	57.89	16092700
2005-07-22	58.20	59.70	58.15	59.50	19107400
2005-07-25	59.95	60.47	59.45	59.94	16941900
2005-07-26	59.85	59.97	59.50	59.60	12079800
2005-07-27	59.80	59.90	58.85	59.60	13527500
2005-07-28	59.82	60.11	58.97	60.00	19130300
2005-07-29	60.04	60.17	58.75	58.75	17608000
2005-08-01	59.23	59.74	59.14	59.23	13034900
2005-08-02	59.36	59.81	59.27	59.81	13280500
2005-08-03	60.09	60.09	58.87	59.00	19117100
2005-08-04	58.97	59.37	58.50	58.52	15883900
2005-08-05	58.54	58.70	57.76	58.09	14007500
2005-08-08	58.65	59.45	58.44	58.85	17174700
2005-08-09	59.16	59.75	59.11	59.46	16054900
2005-08-10	59.75	60.24	59.57	59.90	19314800
2005-08-11	60.12	60.98	60.06	60.95	21222900
2005-08-12	61.00	61.34	60.63	61.05	14783200
2005-08-15	60.95	61.08	60.41	60.42	12958100
2005-08-16	60.42	60.48	59.07	59.07	16540700
2005-08-17	59.05	59.49	57.84	58.18	21657000
2005-08-18	58.15	58.54	57.78	58.11	15099500
2005-08-19	58.52	58.99	58.37	58.82	14616600
2005-08-22	59.54	59.75	58.51	59.07	15677600
2005-08-23	59.11	59.30	58.37	59.00	17219400
2005-08-24	59.15	59.61	58.74	58.88	17986500
2005-08-25	58.85	59.20	58.50	59.18	14469700
2005-08-26	58.93	59.18	58.41	58.41	13423900
2005-08-29	59.24	59.24	58.12	58.42	17740500
2005-08-30	58.43	59.12	58.19	58.61	21046300
2005-08-31	58.80	60.00	58.65	59.90	32236900
2005-09-01	60.10	62.04	60.10	61.68	32577100
2005-09-02	61.55	61.55	60.46	60.68	20465600
2005-09-06	60.62	61.11	60.25	61.06	19211100
2005-09-07	60.95	61.70	60.70	61.46	30904100
2005-09-08	61.44	61.63	61.00	61.30	15050900
2005-09-09	61.61	63.20	61.60	63.20	22617000
2005-09-12	62.85	63.05	62.35	62.52	17627200
2005-09-13	62.20	62.90	61.73	61.87	16413600
2005-09-14	62.01	62.75	61.89	62.47	14825800
2005-09-15	62.87	63.18	61.80	62.46	19230900
2005-09-16	63.00	63.89	62.88	63.70	30370600
2005-09-19	64.00	64.95	63.90	64.63	20478300
2005-09-20	64.38	64.99	64.21	64.53	17415500
2005-09-21	65.04	65.29	64.77	64.97	23095900
2005-09-22	65.31	65.96	64.08	64.98	25908200
2005-09-23	64.60	64.71	63.60	63.83	18963700
2005-09-26	63.70	65.01	63.50	64.60	17997400
2005-09-27	64.32	64.67	63.75	64.62	16848300
2005-09-28	64.65	64.83	63.85	64.70	18704200
2005-09-29	64.50	64.91	64.11	64.80	16036200
2005-09-30	64.61	64.62	63.30	63.54	16028700
2005-10-03	63.55	63.89	62.40	62.49	20848600
2005-10-04	62.35	62.35	60.41	60.55	21585400
2005-10-05	60.55	61.05	58.90	58.95	27909500
2005-10-06	58.70	59.36	57.90	58.57	31794000
2005-10-07	59.08	60.04	58.80	59.60	21812100
2005-10-10	59.60	59.61	58.30	58.50	16128500
2005-10-11	58.99	59.72	58.84	59.40	16471400
2005-10-12	59.38	59.79	58.51	58.94	15687800
2005-10-13	58.50	58.82	57.32	58.16	21880200
2005-10-14	57.80	58.72	57.14	58.64	20260600
2005-10-17	59.05	59.45	58.66	58.86	14339000
2005-10-18	58.30	58.58	56.30	56.30	65915600
2005-10-19	56.50	57.35	55.65	57.17	30831900
2005-10-20	57.00	57.18	54.50	55.20	29629800
2005-10-21	55.28	56.27	55.06	55.37	24141600
2005-10-24	55.31	56.94	55.31	56.85	18975500
2005-10-25	56.95	57.43	56.25	57.20	22940400
2005-10-26	57.25	57.89	56.20	56.20	24879300
2005-10-27	56.55	57.00	55.28	55.60	21136600
2005-10-28	56.05	56.61	54.79	56.31	27009000
2005-10-31	57.03	57.37	56.06	56.14	25117500
2005-11-01	56.09	56.87	56.01	56.40	14677800
2005-11-02	56.50	57.50	56.17	57.38	21129000
2005-11-03	57.83	58.82	57.39	58.57	20832000
2005-11-04	58.57	58.70	57.25	57.90	24398700
2005-11-07	57.80	57.84	56.87	57.10	22196400
2005-11-08	56.81	57.58	56.75	57.37	16622400
2005-11-09	57.37	58.33	56.85	57.50	25310800
2005-11-10	57.30	57.30	55.84	56.45	26627600
2005-11-11	56.29	56.76	56.18	56.52	12735500
2005-11-14	56.82	56.99	56.16	56.65	15368800
2005-11-15	56.42	57.21	56.26	56.43	21016900
2005-11-16	56.39	57.30	56.13	57.18	21299200
2005-11-17	57.54	57.89	57.15	57.38	19446300
2005-11-18	58.10	58.39	57.15	58.25	21136200
2005-11-21	58.51	59.38	58.50	59.37	17815200
2005-11-22	59.55	59.72	59.12	59.66	17084900
2005-11-23	59.48	60.24	59.21	59.87	12535100
2005-11-25	60.19	60.26	59.96	60.11	6692600
2005-11-28	59.55	59.85	58.64	58.74	15008400
2005-11-29	59.00	59.43	58.26	58.34	18592400
2005-11-30	58.21	58.87	58.00	58.03	21287100
2005-12-01	58.37	59.40	58.37	59.35	16941100
2005-12-02	59.42	59.44	58.68	59.07	13460100
2005-12-05	59.38	60.11	59.33	59.51	19445500
2005-12-06	59.77	60.38	59.55	59.69	16009200
2005-12-07	59.87	59.96	58.57	59.02	20812200
2005-12-08	59.21	59.54	58.82	59.42	16120800
2005-12-09	59.24	59.33	58.05	58.50	15868500
2005-12-12	58.81	59.13	58.50	58.86	13390000
2005-12-13	59.05	59.84	58.91	59.06	14867100
2005-12-14	59.08	59.93	59.05	59.86	14391200
2005-12-15	59.86	59.88	59.20	59.49	14106500
2005-12-16	59.62	59.65	58.05	58.06	28802800
2005-12-19	58.22	58.59	57.63	57.70	15620600
2005-12-20	57.67	58.29	57.66	57.93	12741900
2005-12-21	58.08	58.25	57.30	57.60	15090200
2005-12-22	57.78	57.98	56.90	57.10	14013800
2005-12-23	56.75	57.47	56.65	57.10	11306000
2005-12-27	57.00	57.00	55.60	55.87	17167000
2005-12-28	56.05	56.63	56.05	56.25	14945600
2005-12-29	56.25	56.76	56.10	56.24	14151900
2005-12-30	56.10	56.69	55.78	56.17	14483800
2006-01-03	56.42	58.47	56.42	58.47	23871000
2006-01-04	58.60	58.84	58.06	58.57	19086500
2006-01-05	58.57	58.82	57.87	58.28	17158400
2006-01-06	58.76	59.56	58.76	59.43	17368600
2006-01-09	59.80	59.87	59.27	59.40	17339100
2006-01-10	59.20	60.16	59.16	59.86	17869600
2006-01-11	59.68	60.49	59.32	60.27	17324500
2006-01-12	60.50	61.00	59.60	59.64	21130200
2006-01-13	59.51	60.99	59.51	60.97	17074400
2006-01-17	61.26	61.74	61.08	61.54	18190900
2006-01-18	61.72	61.75	60.12	60.68	16182000
2006-01-19	60.68	61.70	60.42	61.50	18861600
2006-01-20	61.81	62.06	60.35	60.53	25991100
2006-01-23	60.53	61.64	60.12	61.20	19274100
2006-01-24	60.90	61.53	60.75	60.96	18075000
2006-01-25	61.34	61.65	59.55	60.21	24510000
2006-01-26	60.79	61.02	59.57	59.95	24559100
2006-01-27	60.36	61.53	60.31	61.29	21407300
2006-01-30	62.88	63.96	62.79	63.11	29442500
2006-01-31	62.75	63.45	62.30	62.75	24268400
2006-02-01	62.77	63.08	61.91	61.95	20586500
2006-02-02	61.90	62.29	61.21	61.95	21402900
2006-02-03	61.65	61.82	61.03	61.39	18829000
2006-02-06	61.70	62.61	61.65	61.97	18758800
2006-02-07	61.59	61.85	60.40	60.55	21134000
2006-02-08	60.00	60.64	59.68	60.39	21982500
2006-02-09	60.55	61.39	59.74	59.92	22554900
2006-02-10	60.05	60.49	58.60	59.43	26186400
2006-02-13	59.43	60.35	59.11	59.60	16837000
2006-02-14	59.26	59.90	58.80	59.55	21022500
2006-02-15	59.81	59.95	59.05	59.76	21669900
2006-02-16	59.90	60.25	59.51	60.25	20057500
2006-02-17	60.37	60.68	60.21	60.55	19198900
2006-02-21	61.00	61.30	60.65	60.76	17650700
2006-02-22	60.60	60.74	59.96	60.26	15694500
2006-02-23	60.01	60.54	59.63	59.83	17732100
2006-02-24	60.34	60.73	60.18	60.42	13178800
2006-02-27	60.20	60.52	59.90	59.92	12549500
2006-02-28	59.52	59.75	59.10	59.37	19191800
2006-03-01	59.59	60.54	59.53	60.34	16335400
2006-03-02	60.04	60.98	59.98	60.85	19730500
2006-03-03	60.83	61.50	60.81	60.98	18221500
2006-03-06	60.95	61.09	59.94	59.98	16294000
2006-03-07	59.90	60.02	59.45	59.85	18673700
2006-03-08	59.45	60.41	59.15	59.71	22159000
2006-03-09	59.94	60.01	58.86	58.92	21827400
2006-03-10	58.92	59.21	58.44	59.18	20252800
2006-03-13	59.68	59.96	59.45	59.64	16885300
2006-03-14	59.55	60.87	59.44	60.81	18285100
2006-03-15	60.67	61.20	60.41	61.02	17998000
2006-03-16	60.97	61.92	60.85	61.64	18976400
2006-03-17	61.80	61.80	60.99	61.05	26912700
2006-03-20	60.77	61.35	60.33	60.66	16775400
2006-03-21	60.66	61.23	60.37	60.72	20732300
2006-03-22	59.90	61.49	59.90	61.05	16084700
2006-03-23	61.11	61.35	60.92	61.25	15432300
2006-03-24	61.15	61.69	60.91	61.17	15435600
2006-03-27	61.11	61.47	60.93	61.29	11839200
2006-03-28	61.45	61.89	60.86	60.95	20224900
2006-03-29	60.95	61.50	60.95	61.28	19115600
2006-03-30	61.25	61.73	61.00	61.12	15759800
2006-03-31	60.90	61.18	60.82	60.86	19309600
2006-04-03	61.36	61.98	60.87	61.03	16697300
2006-04-04	60.65	62.01	60.43	61.75	14876800
2006-04-05	61.63	62.18	61.55	62.16	15788800
2006-04-06	61.60	62.70	61.60	62.09	15409100
2006-04-07	61.77	62.59	61.23	61.33	16137600
2006-04-10	61.90	62.10	61.50	61.94	12956600
2006-04-11	62.20	62.73	61.80	62.00	14726500
2006-04-12	62.05	62.26	61.20	61.46	14117900
2006-04-13	61.29	61.78	61.00	61.56	11561100
2006-04-17	61.94	62.19	61.61	62.05	11568200
2006-04-18	62.49	63.80	62.45	63.54	22318000
2006-04-19	63.10	64.48	62.93	64.30	20922200
2006-04-20	64.00	64.78	63.33	63.92	23154900
2006-04-21	64.20	65.00	64.10	65.00	21759600
2006-04-24	64.76	64.87	64.24	64.41	16362500
2006-04-25	64.85	64.98	63.13	63.95	21780700
2006-04-26	63.98	64.80	63.01	63.10	23214800
2006-04-27	61.50	63.40	61.00	62.42	27314900
2006-04-28	62.57	63.50	62.52	63.08	20652600
2006-05-01	63.40	64.33	63.32	63.42	19771500
2006-05-02	63.82	64.77	63.82	64.67	18963700
2006-05-03	64.60	64.77	63.20	63.77	22925000
2006-05-04	63.77	64.41	62.89	63.31	23185600
2006-05-05	63.90	64.05	63.20	64.00	14156100
2006-05-08	63.60	64.09	63.17	63.71	16579800
2006-05-09	63.60	64.17	63.43	63.94	14028800
2006-05-10	63.50	63.95	63.00	63.88	15336100
2006-05-11	64.10	64.26	63.25	63.46	18024900
2006-05-12	63.46	63.50	62.06	62.24	19198600
2006-05-15	61.51	62.48	61.35	62.00	19512200
2006-05-16	62.11	62.71	61.54	61.96	15826300
2006-05-17	61.45	61.74	59.94	60.18	26217600
2006-05-18	60.25	61.00	59.86	59.89	19108000
2006-05-19	59.90	61.04	59.50	60.45	26682500
2006-05-22	59.95	61.41	59.56	60.78	22810600
2006-05-23	61.30	61.72	60.19	60.39	19846500
2006-05-24	60.00	60.90	59.15	60.10	24564600
2006-05-25	60.78	61.93	60.52	61.52	19628300
2006-05-26	61.53	61.71	60.86	61.58	13305000
2006-05-30	61.70	61.80	60.11	60.20	17866300
2006-05-31	60.21	61.06	59.76	60.91	25875200
2006-06-01	60.40	61.15	60.01	61.11	17877100
2006-06-02	61.50	61.85	60.51	61.65	17354500
2006-06-05	62.10	62.20	60.00	60.05	20504100
2006-06-06	60.00	61.31	59.90	60.40	23934600
2006-06-07	60.30	60.36	58.80	58.82	28005800
2006-06-08	58.38	59.70	57.82	59.57	33407200
2006-06-09	59.89	59.90	58.50	58.80	21101200
2006-06-12	59.05	59.35	58.13	58.24	18915600
2006-06-13	57.75	58.30	56.65	56.65	27511500
2006-06-14	56.65	57.99	56.64	57.80	24867900
2006-06-15	58.48	59.55	57.96	59.12	24902100
2006-06-16	58.95	59.49	58.17	58.80	27767200
2006-06-19	58.77	58.81	57.21	57.39	20175700
2006-06-20	57.66	58.34	57.26	57.39	19858000
2006-06-21	57.35	58.87	57.25	58.06	22485600
2006-06-22	57.72	58.26	57.65	57.97	16676600
2006-06-23	58.15	58.85	58.01	58.10	15689000
2006-06-26	58.10	59.02	57.91	58.82	14053900
2006-06-27	58.97	59.91	58.97	59.65	26964700
2006-06-28	59.80	61.22	59.80	61.12	23103500
2006-06-29	61.22	62.54	61.13	62.37	26314500
2006-06-30	62.65	62.65	61.35	61.35	32336500
2006-07-03	61.80	62.47	61.71	62.15	9459900
2006-07-05	61.90	62.92	61.63	62.55	19744700
2006-07-06	62.75	63.50	62.66	63.47	23679000
2006-07-07	63.70	63.89	62.49	62.82	18526900
2006-07-10	63.00	63.59	62.78	63.04	13220400
2006-07-11	63.20	64.27	63.20	63.98	18132300
2006-07-12	64.00	64.27	63.35	63.97	16963600
2006-07-13	64.15	64.70	63.69	64.07	21476200
2006-07-14	64.57	65.00	63.97	64.90	21479300
2006-07-17	64.50	64.90	63.57	64.00	19480400
2006-07-18	64.40	64.94	63.96	64.61	21230700
2006-07-19	64.62	64.89	63.65	64.66	23554000
2006-07-20	64.45	64.86	64.12	64.25	20301600
2006-07-21	64.57	64.78	63.91	63.93	27552000
2006-07-24	64.35	65.53	64.20	65.36	21985700
2006-07-25	65.36	66.00	64.92	65.74	18621500
2006-07-26	65.51	67.18	65.47	66.55	30271400
2006-07-27	67.40	67.65	66.45	66.47	29408600
2006-07-28	66.25	67.30	66.24	67.00	20504000
2006-07-31	67.43	67.94	66.76	67.74	20169400
2006-08-01	67.24	68.25	67.21	68.18	16119600
2006-08-02	68.37	69.23	68.12	68.48	25120300
2006-08-03	68.07	69.28	68.04	68.37	21843000
2006-08-04	68.60	68.82	67.94	68.69	21448400
2006-08-07	69.00	69.62	68.48	69.23	20565700
2006-08-08	69.24	69.83	69.01	69.27	23924200
2006-08-09	69.69	70.42	69.18	69.29	27652700
2006-08-10	68.87	69.47	68.39	69.37	21960100
2006-08-11	69.35	69.96	68.85	69.73	18038400
2006-08-14	69.54	69.65	68.79	69.25	19968300
2006-08-15	69.90	69.92	68.17	68.69	27246600
2006-08-16	68.30	68.94	67.31	67.57	26292600
2006-08-17	67.18	68.16	67.01	68.08	28582000
2006-08-18	68.40	69.10	67.72	69.10	19502100
2006-08-21	69.30	70.03	69.30	69.83	22469900
2006-08-22	69.71	70.25	69.36	70.21	22963700
2006-08-23	70.08	70.23	69.04	69.63	17538300
2006-08-24	69.79	70.83	69.61	70.72	20259500
2006-08-25	70.72	71.22	70.34	70.43	18899800
2006-08-28	70.05	70.20	69.75	70.10	18116700
2006-08-29	69.72	69.85	68.84	69.41	21534300
2006-08-30	69.43	69.50	67.75	68.30	26235700
2006-08-31	68.05	68.26	67.60	67.67	19180300
2006-09-01	67.85	68.44	67.37	68.10	17579700
2006-09-05	67.68	68.65	67.50	68.48	17678300
2006-09-06	68.49	68.49	67.08	67.18	26683900
2006-09-07	67.00	68.04	66.85	67.69	24446300
2006-09-08	67.69	67.94	66.78	66.81	19664100
2006-09-11	66.36	66.40	64.62	64.94	35874900
2006-09-12	65.25	65.45	64.11	64.70	24072800
2006-09-13	64.82	65.75	64.70	65.36	21461000
2006-09-14	65.21	65.53	64.43	64.71	18766900
2006-09-15	64.90	65.27	64.42	64.65	33293000
2006-09-18	64.90	66.50	64.85	66.30	21209900
2006-09-19	66.49	66.58	65.13	65.50	19852400
2006-09-20	65.51	66.07	63.93	64.11	30383400
2006-09-21	64.30	65.35	64.29	64.78	22326700
2006-09-22	65.28	65.34	64.30	64.91	18227400
2006-09-25	64.60	65.45	63.87	65.06	29093300
2006-09-26	65.06	66.62	64.50	66.43	22306600
2006-09-27	66.68	67.43	66.14	67.13	23410800
2006-09-28	67.13	67.81	66.92	67.46	23397900
2006-09-29	67.18	67.67	66.79	67.10	20195800
2006-10-02	67.29	67.76	66.90	67.00	19082600
2006-10-03	66.40	66.50	65.25	65.41	22986300
2006-10-04	65.49	66.76	64.84	66.61	25513300
2006-10-05	67.26	67.72	66.94	67.32	21831100
2006-10-06	67.00	67.62	66.50	67.52	19386600
2006-10-09	67.76	67.89	66.50	66.55	19267500
2006-10-10	66.21	67.46	65.96	67.20	22943600
2006-10-11	66.85	67.05	66.25	66.53	20468200
2006-10-12	66.88	67.75	66.86	67.65	18490400
2006-10-13	68.08	68.73	67.87	68.40	20461800
2006-10-16	68.45	69.88	68.42	69.83	19602700
2006-10-17	69.83	69.84	68.97	69.41	17190600
2006-10-18	69.50	69.99	68.77	69.17	19395100
2006-10-19	69.84	70.07	69.07	69.73	22869900
2006-10-20	70.01	70.02	69.33	69.55	21206900
2006-10-23	68.85	69.92	68.72	69.92	16870300
2006-10-24	69.67	70.23	69.58	69.89	18918900
2006-10-25	69.72	71.40	69.36	71.01	25783200
2006-10-26	72.00	72.33	70.66	71.62	26345200
2006-10-27	71.46	72.13	71.29	71.46	19410800
2006-10-30	71.15	71.58	70.51	70.84	17629300
2006-10-31	70.69	71.48	70.01	71.42	20320000
2006-11-01	71.58	71.75	70.27	71.06	18312600
2006-11-02	70.71	71.36	70.43	71.19	20154500
2006-11-03	71.44	72.39	71.33	72.15	25499400
2006-11-06	72.16	73.05	71.90	72.91	17201800
2006-11-07	72.91	73.19	72.18	72.53	20127600
2006-11-08	72.53	74.20	72.23	74.13	22355800
2006-11-09	74.20	74.80	73.65	74.61	21548900
2006-11-10	74.55	74.80	74.05	74.42	18387700
2006-11-13	74.10	74.85	73.87	74.43	17386600
2006-11-14	74.43	74.66	73.75	74.45	17748400
2006-11-15	74.00	74.93	74.00	74.80	20350000
2006-11-16	74.95	74.97	72.61	72.67	22304400
2006-11-17	71.95	73.18	71.76	73.08	25818000
2006-11-20	72.55	73.26	72.30	72.43	18977200
2006-11-21	72.77	73.53	72.49	73.39	13290100
2006-11-22	73.02	73.53	72.12	72.91	11903100
2006-11-24	71.90	72.82	71.85	72.38	5568700
2006-11-27	72.29	73.18	72.14	72.47	18962300
2006-11-28	72.65	74.25	72.65	74.16	19354000
2006-11-29	74.30	76.44	74.17	76.03	24992500
2006-11-30	76.42	77.37	76.05	76.81	27333100
2006-12-01	76.78	77.50	75.81	77.20	21308600
2006-12-04	77.20	77.80	76.51	77.77	19360500
2006-12-05	78.11	78.52	77.47	78.06	20112200
2006-12-06	77.82	78.20	76.25	76.31	30746400
2006-12-07	76.30	76.70	75.28	75.71	27763200
2006-12-08	76.20	76.42	75.44	75.50	16430700
2006-12-11	75.25	75.84	74.82	75.36	18648200
2006-12-12	75.31	76.40	75.31	76.25	18635700
2006-12-13	76.45	77.41	75.94	77.36	20578600
2006-12-14	77.51	79.00	77.25	78.73	18693100
2006-12-15	78.95	79.00	77.13	77.30	37032200
2006-12-18	77.26	77.26	75.36	75.51	22531700
2006-12-19	75.30	77.31	74.90	76.99	22295200
2006-12-20	76.85	76.99	75.74	76.08	17676000
2006-12-21	76.09	76.55	75.16	75.87	17157200
2006-12-22	76.00	76.24	75.29	75.41	12006300
2006-12-26	75.51	76.25	75.40	76.05	11285700
2006-12-27	76.30	77.00	76.01	76.96	10944200
2006-12-28	76.77	77.44	76.65	77.33	10805800
2006-12-29	77.01	77.24	76.20	76.63	12633200
2007-01-03	76.26	76.27	73.51	74.11	30512200
2007-01-04	73.85	73.90	72.21	72.72	31109200
2007-01-05	72.45	73.38	72.22	73.24	24697000
2007-01-08	73.88	74.25	71.85	72.65	25984800
2007-01-09	71.85	72.84	71.44	72.09	27060200
2007-01-10	71.81	73.11	70.64	70.99	30572500
2007-01-11	70.99	72.85	70.77	70.98	29182400
2007-01-12	71.21	72.71	71.20	72.66	24438800
2007-01-16	72.50	72.65	71.25	71.63	25450500
2007-01-17	71.49	72.62	71.41	72.46	31292400
2007-01-18	72.67	73.13	71.19	71.96	23584000
2007-01-19	72.50	73.63	72.20	73.53	23913600
2007-01-22	73.65	73.75	72.50	72.90	21929600
2007-01-23	73.55	74.91	73.47	74.49	29017000
2007-01-24	74.50	74.99	73.75	74.85	19786300
2007-01-25	74.62	74.94	73.36	73.50	22630200
2007-01-26	73.89	74.49	73.45	73.61	20507100
2007-01-29	73.65	74.09	72.80	73.20	17370600
2007-01-30	73.45	74.59	73.33	74.39	21591100
2007-01-31	74.39	74.72	73.48	74.10	24254200
2007-02-01	74.58	75.28	73.81	75.08	25169900
2007-02-02	75.00	75.79	74.45	75.54	24300700
2007-02-05	75.65	75.88	75.06	75.67	18169700
2007-02-06	75.86	75.97	75.04	75.46	16222400
2007-02-07	75.40	75.88	74.53	74.79	18128600
2007-02-08	74.28	75.63	74.24	75.46	18743800
2007-02-09	75.46	75.73	74.91	75.22	17734200
2007-02-12	74.93	75.07	74.33	74.60	16574615
2007-02-13	74.80	75.50	74.59	75.45	15843024
2007-02-14	75.90	76.00	74.99	75.60	17648965
2007-02-15	75.19	75.49	74.72	75.34	17874400
2007-02-16	75.26	75.55	75.01	75.29	18331200
2007-02-20	74.90	75.05	74.29	74.87	15841200
2007-02-21	74.72	75.27	74.25	74.78	17890400
2007-02-22	74.62	75.21	74.20	75.08	17165900
2007-02-23	75.29	75.55	75.04	75.22	17752100
2007-02-26	75.52	76.10	75.26	75.40	17803537
2007-02-27	74.89	75.23	71.38	71.83	34978200
2007-02-28	72.23	73.60	71.18	71.68	55738200
2007-03-01	70.90	72.08	70.05	70.99	39441662
2007-03-02	70.95	71.25	69.31	70.01	27456100
2007-03-05	69.35	70.84	69.02	69.98	33097500
2007-03-06	70.70	71.02	70.20	71.00	26657400
2007-03-07	71.00	72.86	70.56	71.64	31566000
2007-03-08	72.15	72.18	71.20	71.85	27405800
2007-03-09	71.95	72.38	70.90	71.12	28671000
2007-03-12	70.80	71.40	70.70	70.87	20152000
2007-03-13	70.37	71.56	69.73	69.91	27378900
2007-03-14	70.10	71.02	69.64	71.02	30053900
2007-03-15	70.71	71.24	70.40	70.69	23542100
2007-03-16	70.77	70.87	69.52	69.86	46786579
2007-03-19	70.12	71.18	70.11	71.10	23185354
2007-03-20	71.12	72.00	71.02	72.00	23684171
2007-03-21	72.44	73.33	71.87	73.23	28800445
2007-03-22	73.53	74.92	73.47	74.36	28399915
2007-03-23	74.66	75.42	74.65	75.02	26378394
2007-03-26	75.44	75.69	74.51	75.47	27548710
2007-03-27	75.37	75.97	75.00	75.71	21799197
2007-03-28	76.16	76.25	75.21	75.56	24725354
2007-03-29	75.83	76.29	75.57	76.24	21699348
2007-03-30	76.24	76.35	74.94	75.45	24020226
2007-04-02	75.35	76.40	75.28	76.16	21474768
2007-04-03	76.10	76.97	75.63	76.80	23627165
2007-04-04	76.59	77.22	76.03	77.11	20881240
2007-04-05	77.10	77.31	76.88	77.22	20273089
2007-04-09	76.77	77.72	76.68	76.80	17669483
2007-04-10	76.80	77.85	76.75	77.57	18698162
2007-04-11	77.60	77.67	76.68	76.77	25032025
2007-04-12	76.97	77.49	76.46	77.39	24258449
2007-04-13	77.50	77.67	77.08	77.41	19045645
2007-04-16	77.64	78.22	77.04	78.17	20518464
2007-04-17	78.27	78.74	77.95	78.40	22772752
2007-04-18	78.17	78.40	77.76	78.20	17428985
2007-04-19	77.93	78.01	77.15	77.46	19092650
2007-04-20	78.38	79.80	78.00	79.76	41109799
2007-04-23	79.50	79.98	79.10	79.20	23617308
2007-04-24	79.00	79.35	78.50	78.60	24886128
2007-04-25	78.84	80.20	78.76	79.92	28127019
2007-04-26	80.03	80.86	79.57	80.55	25991913
2007-04-27	80.24	80.75	79.88	80.36	16463952
2007-04-30	80.30	80.88	79.38	79.38	21749997
2007-05-01	79.50	79.99	79.05	79.50	24362035
2007-05-02	79.83	80.19	79.37	79.82	17974245
2007-05-03	79.83	80.92	79.80	80.68	17916574
2007-05-04	81.00	81.76	80.22	80.55	19890525
2007-05-07	80.50	81.13	80.22	80.83	22521820
2007-05-08	80.57	81.41	80.26	81.38	17957868
2007-05-09	81.19	81.45	80.40	81.42	19709469
2007-05-10	81.06	81.06	79.31	79.39	20754171
2007-05-11	79.69	81.23	79.63	81.23	18837752
2007-05-14	81.21	81.62	80.73	81.25	17668163
2007-05-15	81.01	81.78	80.95	81.13	17169750
2007-05-16	80.84	81.49	80.31	81.45	16414912
2007-05-17	81.25	82.44	81.01	81.80	19651085
2007-05-18	82.14	83.33	82.08	83.26	25009990
2007-05-21	83.42	84.32	83.30	83.59	25096638
2007-05-22	83.40	84.14	82.73	82.77	19093878
2007-05-23	83.12	83.62	82.69	82.99	19955536
2007-05-24	83.18	83.84	81.89	82.28	21978232
2007-05-25	82.66	83.68	82.66	83.51	17840736
2007-05-29	83.27	83.29	81.91	82.62	19249358
2007-05-30	82.18	84.10	81.96	84.00	26464635
2007-05-31	83.90	84.25	83.12	83.17	21116831
2007-06-01	83.56	84.24	83.47	84.22	20385447
2007-06-04	83.96	84.44	83.80	84.16	16477610
2007-06-05	83.95	84.60	83.65	84.26	21242209
2007-06-06	84.17	84.35	83.05	83.62	21385408
2007-06-07	83.40	84.47	81.76	81.96	29237166
2007-06-08	81.77	82.71	81.23	82.68	23397020
2007-06-11	82.68	83.85	82.34	83.06	16637910
2007-06-12	82.77	83.31	81.95	82.00	21789948
2007-06-13	82.32	83.50	82.25	83.35	27141186
2007-06-14	83.45	84.97	83.45	84.77	19599938
2007-06-15	85.07	86.45	85.04	85.94	30136904
2007-06-18	86.09	86.58	85.86	86.36	17751448
2007-06-19	86.19	86.43	85.71	85.84	19531038
2007-06-20	85.88	85.94	82.77	82.82	27989704
2007-06-21	83.36	84.68	83.12	84.30	32173300
2007-06-22	84.20	84.20	82.11	82.52	39195310
2007-06-25	82.40	83.76	82.11	82.37	25750455
2007-06-26	82.64	83.09	81.56	81.82	26925837
2007-06-27	81.32	83.52	80.85	83.48	25836681
2007-06-28	83.81	84.39	83.18	83.60	19957062
2007-06-29	84.15	84.99	83.06	83.88	24728923
2007-07-02	84.50	85.00	84.12	84.82	20109010
2007-07-03	85.00	85.65	84.64	85.36	9444836
2007-07-05	85.39	85.87	84.15	85.16	17969961
2007-07-06	85.63	86.95	85.37	86.46	22994229
2007-07-09	86.53	87.89	86.25	87.44	19191388
2007-07-10	86.95	87.97	86.32	86.50	25992170
2007-07-11	86.40	87.38	85.90	87.29	20305597
2007-07-12	87.70	89.73	87.29	89.62	24762136
2007-07-13	89.70	90.80	89.39	90.33	22922811
2007-07-16	89.33	90.22	88.73	89.70	22408599
2007-07-17	90.17	90.56	89.01	89.09	23492784
2007-07-18	88.82	91.40	88.75	91.15	30708917
2007-07-19	91.54	92.74	91.20	92.29	25243114
2007-07-20	92.01	93.09	91.27	91.94	30820431
2007-07-23	91.93	93.62	91.30	93.44	24376164
2007-07-24	92.52	92.89	90.84	90.84	31846058
2007-07-25	91.24	93.18	89.35	92.79	31465486
2007-07-26	90.41	91.00	86.53	88.23	45620904
2007-07-27	87.91	88.50	85.49	85.59	41077636
2007-07-30	86.00	86.48	84.28	86.01	35269128
2007-07-31	86.77	87.32	84.92	85.13	33888755
2007-08-01	84.99	87.30	83.61	85.84	38860401
2007-08-02	85.75	86.04	83.51	85.18	37071522
2007-08-03	84.62	85.88	81.53	82.08	36197467
2007-08-06	81.95	83.80	80.42	83.54	40558262
2007-08-07	83.15	86.48	82.52	85.70	35925119
2007-08-08	85.71	87.90	85.35	87.90	36572770
2007-08-09	85.69	86.79	83.60	83.60	35970191
2007-08-10	82.51	85.15	82.10	84.51	32828617
2007-08-13	85.24	85.24	82.51	82.92	25352000
2007-08-14	83.34	83.90	81.99	83.26	30063921
2007-08-15	83.27	84.40	81.36	81.82	27625883
2007-08-16	80.85	81.93	78.76	80.67	49380409
2007-08-17	82.29	84.78	81.98	84.14	36059824
2007-08-20	83.85	84.98	82.80	84.53	23577169
2007-08-21	84.50	84.67	82.51	83.15	23978056
2007-08-22	83.73	84.24	83.03	83.58	22532100
2007-08-23	84.05	84.56	83.05	83.75	24174100
2007-08-24	83.75	85.85	83.74	85.69	21041800
2007-08-27	85.11	85.59	84.72	85.12	16248788
2007-08-28	84.86	84.86	83.00	83.00	25860100
2007-08-29	83.49	85.60	83.22	85.23	23585200
2007-08-30	84.93	86.25	84.36	85.40	22217600
2007-08-31	86.54	86.99	85.41	85.73	21919800
2007-09-04	85.31	87.76	85.31	87.23	20344487
2007-09-05	86.91	87.39	86.28	87.22	21358100
2007-09-06	87.67	88.24	87.02	87.49	20762028
2007-09-07	86.72	87.14	85.21	85.75	23829520
2007-09-10	85.67	86.24	83.88	84.86	27640100
2007-09-11	85.19	87.23	84.57	86.94	26432300
2007-09-12	86.77	88.37	86.73	87.65	25136700
2007-09-13	87.85	89.15	87.71	88.62	22010300
2007-09-14	88.10	89.68	87.87	88.67	23683427
2007-09-17	88.50	89.74	88.30	89.26	18991301
2007-09-18	89.62	91.93	89.16	91.76	26413316
2007-09-19	92.30	93.10	91.87	92.12	27116560
2007-09-20	92.42	92.63	91.84	92.09	18608600
2007-09-21	92.87	93.40	92.09	92.31	34338997
2007-09-24	92.08	92.52	91.30	91.73	22410652
2007-09-25	90.68	91.96	90.21	91.96	25866191
2007-09-26	92.43	92.75	91.51	92.37	23346700
2007-09-27	92.90	93.30	91.68	92.97	17987971
2007-09-28	93.13	93.66	92.14	92.56	20012486
2007-10-01	92.45	93.99	92.21	93.95	19306295
2007-10-02	93.32	93.40	91.30	92.24	21537300
2007-10-03	91.63	91.68	90.72	91.33	18120084
2007-10-04	91.34	91.65	90.33	90.92	28859600
2007-10-05	91.20	91.65	90.64	91.36	18990704
2007-10-08	90.60	90.82	90.16	90.68	12840781
2007-10-09	90.99	92.78	90.99	92.67	17637545
2007-10-10	91.69	93.68	91.55	93.13	18339662
2007-10-11	93.60	95.07	91.87	92.66	20888422
2007-10-12	93.10	93.84	92.81	93.48	15153810
2007-10-15	94.15	95.15	94.15	94.82	25551446
2007-10-16	94.74	95.22	94.46	94.74	21922984
2007-10-17	95.08	95.27	93.33	94.80	26558259
2007-10-18	94.63	95.24	94.15	95.05	20493702
2007-10-19	94.70	94.75	92.00	92.14	34457416
2007-10-22	91.17	91.68	89.67	90.91	25176887
2007-10-23	91.47	92.40	90.00	91.35	24110717
2007-10-24	90.87	92.34	90.50	92.13	24302900
2007-10-25	92.49	92.49	90.62	91.57	27409707
2007-10-26	92.74	92.91	91.50	92.21	20982300
2007-10-29	92.36	94.27	92.29	93.61	18246509
2007-10-30	92.93	93.19	90.76	91.14	20516512
2007-10-31	91.46	92.18	90.50	91.99	32114300
2007-11-01	89.83	90.95	88.00	88.50	35590348
2007-11-02	88.69	89.20	86.84	87.93	29026278
2007-11-05	87.02	88.27	86.51	87.66	24825857
2007-11-06	87.76	90.50	87.76	90.38	25452466
2007-11-07	89.78	90.10	87.16	87.20	27393485
2007-11-08	88.01	90.04	87.61	89.42	32706709
2007-11-09	88.94	88.99	86.52	86.85	27603867
2007-11-12	86.24	86.40	83.74	84.54	28924901
2007-11-13	84.35	87.00	83.37	86.88	25649523
2007-11-14	87.46	88.64	85.74	86.31	21305170
2007-11-15	85.70	86.67	83.85	84.49	23708602
2007-11-16	85.16	86.26	84.50	85.10	30352908
2007-11-19	84.63	85.43	84.00	84.11	20809769
2007-11-20	84.98	88.72	84.97	87.82	31842200
2007-11-21	87.96	88.62	86.73	87.04	22849738
2007-11-23	87.05	88.43	86.91	88.29	8870688
2007-11-26	88.12	88.78	85.47	85.68	22967933
2007-11-27	85.23	86.58	84.00	86.38	27943589
2007-11-28	86.88	88.27	86.01	87.92	29635961
2007-11-29	87.50	89.46	87.50	88.59	22442365
2007-11-30	88.52	89.47	87.81	89.16	28195460
2007-12-03	88.97	89.18	88.14	88.85	22245069
2007-12-04	88.18	88.83	87.71	88.12	16816531
2007-12-05	88.76	90.55	88.76	89.92	23952871
2007-12-06	89.89	91.67	89.51	91.44	21152779
2007-12-07	91.25	92.00	90.77	91.50	17055921
2007-12-10	91.75	92.56	91.58	92.03	15579320
2007-12-11	92.36	92.95	90.00	90.28	20023118
2007-12-12	91.77	93.09	90.87	91.92	25708307
2007-12-13	91.29	92.85	90.86	92.72	19789310
2007-12-14	92.16	92.89	91.18	91.18	20506353
2007-12-17	90.65	90.90	89.40	89.89	22704044
2007-12-18	90.72	91.54	89.04	91.42	24583765
2007-12-19	91.06	92.00	90.44	91.43	19578271
2007-12-20	91.52	92.22	90.93	92.13	15109331
2007-12-21	92.74	93.95	92.32	93.43	34535534
2007-12-24	93.51	94.00	93.33	93.66	6336068
2007-12-26	93.68	95.00	93.64	94.81	15294419
2007-12-27	94.81	94.98	93.67	93.67	14367397
2007-12-28	94.05	95.10	93.52	95.00	17368193
2007-12-31	94.61	94.96	93.51	93.69	13991549
2008-01-02	94.15	94.55	92.78	93.51	23353795
2008-01-03	93.86	94.74	93.51	93.83	19167571
2008-01-04	93.24	94.36	91.88	92.08	24731211
2008-01-07	92.50	93.15	90.25	91.22	28939042
2008-01-08	91.86	92.05	89.68	90.05	21764426
2008-01-09	90.11	91.73	89.50	91.56	26204327
2008-01-10	90.75	92.16	90.07	91.66	27285911
2008-01-11	91.01	91.86	90.00	90.30	22727202
2008-01-14	90.84	91.25	90.08	90.83	20426131
2008-01-15	89.89	89.89	88.49	89.02	26487117
2008-01-16	88.45	89.35	85.91	86.53	36870838
2008-01-17	87.47	87.91	83.49	83.91	34097042
2008-01-18	84.00	86.47	82.80	85.08	43831139
2008-01-22	80.00	83.98	79.50	82.45	49616280
2008-01-23	80.01	83.49	77.55	83.45	47419383
2008-01-24	84.29	86.07	83.03	86.00	31185334
2008-01-25	86.70	86.99	83.60	83.94	28236041
2008-01-28	83.50	85.34	82.54	85.13	23688736
2008-01-29	85.22	86.36	84.45	85.08	22488931
2008-01-30	84.54	87.47	84.35	85.17	24135805
2008-01-31	84.22	86.40	83.10	85.41	32970789
2008-02-01	87.70	87.86	84.85	85.95	28442497
2008-02-04	86.04	86.29	84.85	85.44	18837693
2008-02-05	84.11	84.22	82.10	82.11	30600450
2008-02-06	82.69	83.07	81.09	81.44	29215844
2008-02-07	80.97	82.51	80.36	81.89	26613107
2008-02-08	82.00	82.40	80.96	81.71	24177562
2008-02-11	81.85	83.30	81.04	83.22	22697029
2008-02-12	83.60	85.08	83.30	84.38	25150525
2008-02-13	84.71	85.70	84.50	85.49	21548084
2008-02-14	85.65	86.70	85.32	85.55	21826801
2008-02-15	85.19	85.60	84.39	85.37	23966134
2008-02-19	86.52	87.97	86.52	87.01	22600718
2008-02-20	86.31	88.60	86.17	88.10	24727310
2008-02-21	87.71	88.00	86.18	86.92	30110208
2008-02-22	87.46	87.79	86.03	87.17	23487118
2008-02-25	87.17	89.37	87.07	89.13	23876562
2008-02-26	88.75	90.00	88.40	89.89	21331486
2008-02-27	89.40	90.17	89.12	89.39	20325236
2008-02-28	89.12	90.00	88.85	89.38	25000427
2008-02-29	88.77	89.29	86.25	87.01	26540225
2008-03-03	86.83	88.41	86.58	87.75	23193681
2008-03-04	87.47	87.99	85.50	86.69	30372918
2008-03-05	86.80	87.62	86.05	87.19	30835322
2008-03-06	86.93	87.07	84.44	84.51	28978970
2008-03-07	83.91	84.06	81.97	82.49	30749827
2008-03-10	82.75	83.50	82.00	82.46	32958458
2008-03-11	83.96	86.68	83.55	86.68	34839277
2008-03-12	86.61	87.23	85.68	85.97	26618407
2008-03-13	85.33	87.50	84.90	87.05	29348809
2008-03-14	87.74	87.86	84.79	85.91	35741728
2008-03-17	83.88	86.75	83.54	85.79	39029225
2008-03-18	86.61	88.47	86.12	88.47	33335127
2008-03-19	87.81	88.50	84.35	84.43	35075986
2008-03-20	84.18	85.41	82.75	85.00	44962387
2008-03-24	85.17	86.95	85.04	85.95	22341135
2008-03-25	86.26	86.38	84.33	85.20	27080696
2008-03-26	85.23	87.00	84.91	86.26	23025386
2008-03-27	86.82	87.50	86.07	86.20	21760392
2008-03-28	86.05	87.08	85.00	85.22	21673665
2008-03-31	85.69	86.38	84.58	84.58	36846289
2008-04-01	84.80	87.04	84.26	87.02	23964579
2008-04-02	86.85	89.12	86.69	88.52	23240915
2008-04-03	88.00	89.38	87.90	88.23	20084298
2008-04-04	88.48	89.50	88.31	88.74	18607859
2008-04-07	89.32	89.95	88.69	88.92	19586200
2008-04-08	88.73	89.74	88.23	89.61	15834486
2008-04-09	89.72	90.15	89.11	89.70	21920910
2008-04-10	89.53	89.99	88.66	89.55	21774629
2008-04-11	88.90	89.75	88.49	88.62	17922971
2008-04-14	88.74	89.98	88.53	89.70	19611640
2008-04-15	90.06	90.89	89.65	90.80	19495663
2008-04-16	90.90	93.00	90.76	92.89	26872544
2008-04-17	92.48	93.79	92.20	93.38	22888189
2008-04-18	93.36	94.45	92.93	94.00	25910972
2008-04-21	94.00	94.47	93.38	94.26	17254345
2008-04-22	94.10	94.93	93.81	94.39	20719142
2008-04-23	94.27	94.48	92.50	94.22	23944789
2008-04-24	93.41	93.66	92.14	92.60	23537142
2008-04-25	93.21	93.40	91.71	92.46	23369584
2008-04-28	92.57	93.71	92.32	92.45	17319270
2008-04-29	92.42	93.64	91.79	91.79	29455451
2008-04-30	92.25	94.51	92.17	93.07	29782532
2008-05-01	90.10	90.43	88.30	89.70	43679399
2008-05-02	90.05	90.54	89.11	89.61	27505535
2008-05-05	89.70	90.55	89.26	89.51	21275344
2008-05-06	89.28	90.39	89.00	90.07	28062168
2008-05-07	90.07	90.18	88.67	88.82	27581675
2008-05-08	89.00	89.95	88.52	89.93	24332177
2008-05-09	89.37	89.59	87.97	88.82	24055494
2008-05-12	88.43	89.47	87.60	89.19	23054268
2008-05-13	88.87	89.95	88.53	89.68	21164947
2008-05-14	89.85	90.99	89.59	89.91	24181435
2008-05-15	90.33	91.30	89.96	91.30	28392851
2008-05-16	91.85	92.95	91.61	92.67	29838956
2008-05-19	92.91	94.59	92.50	94.36	25203960
2008-05-20	94.47	94.88	93.93	94.56	26901798
2008-05-21	94.63	96.12	93.46	93.67	43222173
2008-05-22	93.76	94.29	92.41	92.51	32042557
2008-05-23	92.64	92.96	90.66	90.70	25348716
2008-05-27	90.04	90.14	89.03	89.80	25886198
2008-05-28	89.13	90.58	88.88	90.43	22323995
2008-05-29	89.87	90.53	89.25	89.35	24692543
2008-05-30	89.58	89.86	88.42	88.76	27125472
2008-06-02	88.09	88.71	87.42	87.81	25959389
2008-06-03	87.68	88.26	85.61	85.71	31491001
2008-06-04	85.30	86.73	85.00	85.75	34112849
2008-06-05	86.25	89.31	86.12	89.31	30271204
2008-06-06	89.79	90.50	86.67	86.79	34326942
2008-06-09	87.61	89.13	87.16	89.07	24233386
2008-06-10	88.77	88.99	86.82	87.89	27281238
2008-06-11	88.80	89.40	87.77	88.61	24085011
2008-06-12	87.98	88.43	86.82	87.06	32264748
2008-06-13	86.53	88.40	86.32	88.36	21050732
2008-06-16	88.49	88.71	87.79	87.99	18504174
2008-06-17	87.87	88.99	87.48	88.62	22026744
2008-06-18	88.08	88.66	87.20	87.83	23499706
2008-06-19	88.04	88.20	85.50	85.79	26604152
2008-06-20	86.30	86.43	84.77	84.91	36185814
2008-06-23	85.10	87.70	85.09	87.70	23603193
2008-06-24	87.53	88.00	86.34	86.92	21587505
2008-06-25	87.25	88.50	85.95	87.60	27120422
2008-06-26	87.69	88.52	86.37	86.41	26340656
2008-06-27	86.84	87.54	86.14	86.55	28283432
2008-06-30	86.81	88.20	86.81	88.13	26936266
2008-07-01	87.87	88.35	86.75	88.35	26027093
2008-07-02	88.50	89.63	87.24	87.41	34280096
2008-07-03	87.97	89.53	86.90	88.27	23125063
2008-07-07	87.86	88.88	86.38	86.95	29642956
2008-07-08	86.12	86.79	84.86	85.94	35906222
2008-07-09	86.15	87.20	84.12	84.31	29082728
2008-07-10	84.30	86.06	83.76	86.06	30953341
2008-07-11	86.28	86.64	84.31	85.48	29437114
2008-07-14	86.00	86.47	84.48	85.42	21552998
2008-07-15	85.65	85.67	81.87	82.19	34405955
2008-07-16	81.89	81.99	79.41	80.81	40415413
2008-07-17	81.30	81.79	79.10	80.33	39193749
2008-07-18	80.63	81.54	79.93	81.54	36139249
2008-07-21	81.84	82.98	81.11	82.98	24805472
2008-07-22	82.56	83.23	81.57	82.86	27909021
2008-07-23	82.98	83.00	80.60	80.99	31083462
2008-07-24	81.20	81.95	79.73	80.80	36789331
2008-07-25	81.01	82.41	80.76	81.70	27553785
2008-07-28	81.87	82.23	80.65	80.68	24017541
2008-07-29	80.83	81.20	79.75	80.90	25873156
2008-07-30	80.90	84.76	80.53	84.38	36414565
2008-07-31	81.82	82.55	80.19	80.43	40875918
2008-08-01	80.55	81.10	79.45	79.72	28767228
2008-08-04	79.63	80.13	76.14	76.60	37887320
2008-08-05	76.50	78.35	76.21	78.35	40089055
2008-08-06	78.50	78.65	77.24	78.33	30790853
2008-08-07	78.68	79.11	77.31	77.44	25347820
2008-08-08	76.90	78.85	76.31	78.72	29318901
2008-08-11	78.52	78.95	77.04	78.16	24566932
2008-08-12	78.57	78.65	76.51	76.88	26005874
2008-08-13	76.81	78.63	76.80	78.17	30658564
2008-08-14	77.60	78.15	76.91	77.45	25848857
2008-08-15	77.09	77.28	76.19	77.07	26281583
2008-08-18	77.46	78.05	76.30	76.53	22944559
2008-08-19	76.38	78.27	76.37	77.95	22135277
2008-08-20	78.54	79.66	77.38	78.81	25970148
2008-08-21	79.28	80.95	79.00	80.35	24639185
2008-08-22	80.00	80.70	79.15	80.30	19665552
2008-08-25	80.27	80.56	78.64	78.71	20637097
2008-08-26	78.82	80.00	78.82	79.95	18754049
2008-08-27	80.67	81.28	80.00	80.47	20391992
2008-08-28	81.06	81.19	79.89	81.18	20289722
2008-08-29	81.50	81.50	80.01	80.01	22061919
2008-09-02	78.04	78.89	77.28	77.32	31778842
2008-09-03	77.01	78.60	77.01	78.02	27015019
2008-09-04	77.68	78.34	75.70	76.14	32201147
2008-09-05	76.00	76.39	74.69	75.62	27870263
2008-09-08	76.76	77.55	76.00	76.77	31224138
2008-09-09	76.07	76.99	73.26	73.26	38473878
2008-09-10	73.88	75.80	73.54	75.25	31399198
2008-09-11	74.56	75.75	73.62	75.56	35642265
2008-09-12	75.52	77.70	75.51	77.50	28651008
2008-09-15	74.94	77.90	73.25	73.25	40196842
2008-09-16	71.99	76.75	71.51	76.43	42584634
2008-09-17	75.60	79.12	74.82	75.28	43491825
2008-09-18	76.29	77.75	74.55	77.75	48235952
2008-09-19	80.49	82.00	78.22	79.61	58873350
2008-09-22	80.20	81.80	78.53	78.88	32001503
2008-09-23	78.57	117.20	77.58	77.69	27871427
2008-09-24	77.95	79.50	77.02	78.03	27539863
2008-09-25	78.54	81.30	78.50	80.67	36147398
2008-09-26	79.03	81.03	78.61	80.65	28941118
2008-09-29	78.92	80.00	74.06	74.06	58785664
2008-09-30	75.62	78.61	75.17	77.66	42033739
2008-10-01	77.19	79.23	74.93	78.58	34338666
2008-10-02	77.77	79.41	76.44	77.50	44102549
2008-10-03	77.85	81.75	77.55	77.94	44284580
2008-10-06	75.65	77.50	73.73	77.32	65938696
2008-10-07	78.00	79.88	74.96	76.07	62793582
2008-10-08	74.85	79.39	74.00	77.00	74944215
2008-10-09	77.60	78.45	67.47	68.00	68794637
2008-10-10	63.86	66.06	56.51	62.36	112904817
2008-10-13	64.90	73.74	63.88	73.08	64894482
2008-10-14	75.05	75.66	68.71	72.46	64132576
2008-10-15	70.76	70.76	61.33	62.35	61255509
2008-10-16	63.31	69.68	59.17	69.45	78117389
2008-10-17	67.05	72.44	65.60	68.04	58399964
2008-10-20	70.37	75.00	69.74	74.99	44881698
2008-10-21	72.45	74.33	69.21	71.50	43798527
2008-10-22	68.74	69.36	63.90	64.57	52095969
2008-10-23	65.88	70.39	64.39	70.39	64685970
2008-10-24	64.01	70.98	64.00	69.04	54630370
2008-10-27	67.58	70.98	65.00	66.09	48785938
2008-10-28	68.87	75.45	67.06	74.86	69020333
2008-10-29	74.87	77.99	73.06	74.65	62712306
2008-10-30	75.00	75.75	71.44	75.05	56161329
2008-10-31	74.37	77.36	73.25	74.12	52836318
2008-11-03	73.45	75.18	72.50	74.29	35460242
2008-11-04	75.13	77.96	75.07	77.49	48261418
2008-11-05	76.25	77.34	72.84	73.69	45401803
2008-11-06	73.12	73.88	69.40	69.96	52870366
2008-11-07	70.48	75.59	70.48	73.95	44691726
2008-11-10	75.10	75.84	72.80	74.02	38045213
2008-11-11	72.65	74.16	71.59	72.65	42011873
2008-11-12	71.35	72.22	68.70	68.93	50523279
2008-11-13	69.54	76.50	67.54	75.41	72793055
2008-11-14	73.80	77.75	71.90	73.68	53998370
2008-11-17	73.50	76.46	73.00	73.38	48701780
2008-11-18	73.50	76.99	73.03	76.33	57794790
2008-11-19	76.20	77.13	73.05	73.42	57451585
2008-11-20	71.84	75.42	68.30	68.51	76887007
2008-11-21	69.78	76.20	69.15	75.81	84559858
2008-11-24	76.82	80.23	75.31	78.80	74998252
2008-11-25	78.39	79.56	75.39	78.11	56812315
2008-11-26	77.38	81.03	76.58	80.89	46704351
2008-11-28	79.86	80.44	79.20	80.15	19646691
2008-12-01	77.89	77.98	74.31	74.31	55592107
2008-12-02	75.59	78.00	74.93	77.61	54658327
2008-12-03	76.16	79.44	75.73	78.93	57469991
2008-12-04	77.54	79.00	75.02	76.27	65356794
2008-12-05	75.67	77.98	72.68	76.60	65011058
2008-12-08	78.59	80.06	78.19	79.60	51586378
2008-12-09	79.02	79.63	77.51	78.20	47068944
2008-12-10	79.22	81.71	78.87	80.07	44095729
2008-12-11	80.33	81.92	79.41	80.02	50081761
2008-12-12	78.04	81.00	77.84	80.45	44333505
2008-12-15	81.32	81.50	78.86	79.95	43413008
2008-12-16	80.41	83.64	80.07	83.14	58479245
2008-12-17	82.57	83.24	81.06	81.06	52258106
2008-12-18	80.56	80.98	76.20	77.00	59697464
2008-12-19	76.80	78.33	75.02	75.02	68481634
2008-12-22	75.21	75.87	73.27	73.60	41022459
2008-12-23	75.50	76.36	74.52	75.10	32758737
2008-12-24	74.62	76.10	74.45	75.78	11330444
2008-12-26	76.04	77.40	76.04	77.19	17061177
2008-12-29	78.28	78.55	77.09	78.02	22853845
2008-12-30	78.02	79.20	77.58	78.59	25126185
2008-12-31	78.42	80.59	78.29	79.83	30029777
2009-01-02	80.06	82.11	78.90	81.64	35825762
2009-01-05	81.27	82.42	80.68	81.63	43367216
2009-01-06	82.14	82.73	79.63	80.30	41970150
2009-01-07	79.25	80.19	77.56	78.25	35346576
2009-01-08	77.91	79.57	77.90	79.09	30817044
2009-01-09	78.88	79.25	77.38	77.57	32933621
2009-01-12	76.54	77.52	76.01	76.54	38115714
2009-01-13	76.46	78.34	76.46	77.92	47135746
2009-01-14	77.04	77.31	74.32	75.10	48119064
2009-01-15	74.70	76.70	74.01	76.66	55594068
2009-01-16	77.62	78.45	76.52	78.10	45529364
2009-01-20	77.08	78.63	76.00	76.29	42841136
2009-01-21	76.26	79.38	76.00	79.26	43318263
2009-01-22	77.69	78.92	76.59	78.23	40204631
2009-01-23	76.40	78.80	75.78	78.04	46022703
2009-01-26	78.68	80.17	77.87	78.60	42762552
2009-01-27	78.27	79.43	77.62	78.92	38516055
2009-01-28	79.37	79.60	77.14	79.25	45360190
2009-01-29	77.58	78.00	76.64	77.00	39095602
2009-01-30	78.25	78.89	76.00	76.48	51905295
2009-02-02	76.06	77.12	75.66	76.69	36113788
2009-02-03	76.85	78.64	76.67	78.12	39574019
2009-02-04	78.55	78.89	77.05	77.66	29608796
2009-02-05	77.57	79.92	76.43	79.78	39603340
2009-02-06	78.81	80.49	78.70	80.34	36404315
2009-02-09	80.39	80.50	78.70	79.48	27766350
2009-02-10	79.28	79.60	75.69	76.14	43839610
2009-02-11	76.61	76.77	73.61	74.58	47910298
2009-02-12	73.57	75.25	72.70	75.22	42859658
2009-02-13	74.99	75.58	74.44	74.59	30388208
2009-02-17	72.72	72.91	71.16	71.28	41844248
2009-02-18	71.51	72.58	71.27	71.94	34330907
2009-02-19	71.87	72.96	71.77	72.16	31236030
2009-02-20	70.94	72.22	70.21	71.23	42811771
2009-02-23	72.25	72.80	69.06	69.30	40719343
2009-02-24	69.72	72.29	69.65	72.09	48888375
2009-02-25	71.40	73.49	70.50	72.05	55508677
2009-02-26	71.77	73.48	70.87	70.95	37216202
2009-02-27	69.79	70.23	67.90	67.90	64954584
2009-03-02	67.00	67.43	64.84	64.91	54829062
2009-03-03	65.84	66.12	64.08	64.36	48931850
2009-03-04	65.56	66.54	64.79	65.68	51516941
2009-03-05	64.18	64.58	62.13	62.22	50248045
2009-03-06	62.98	64.59	61.86	64.03	47093281
2009-03-09	62.88	65.98	62.87	64.57	42726683
2009-03-10	65.59	67.48	65.34	67.39	51673480
2009-03-11	67.38	67.96	65.35	65.77	37472314
2009-03-12	66.01	67.49	65.72	67.15	40433242
2009-03-13	67.39	67.63	66.37	67.20	35226479
2009-03-16	67.04	68.23	66.57	66.97	33593454
2009-03-17	66.81	69.24	66.36	69.09	30841436
2009-03-18	68.51	70.00	66.86	69.17	41893012
2009-03-19	70.40	70.43	67.94	68.33	38603309
2009-03-20	68.64	69.44	65.67	66.09	67262786
2009-03-23	66.99	70.82	66.86	70.53	51750957
2009-03-24	69.60	70.69	69.15	69.38	32117144
2009-03-25	69.70	71.17	68.76	70.16	36740963
2009-03-26	70.68	71.49	69.82	71.23	37732914
2009-03-27	70.05	70.60	69.29	69.98	29513134
2009-03-30	68.54	68.85	67.58	68.63	32211196
2009-03-31	69.04	69.34	67.74	68.10	41127059
2009-04-01	67.04	69.48	66.50	69.23	39377192
2009-04-02	70.73	71.15	69.70	70.25	38162611
2009-04-03	69.76	70.79	69.40	70.44	26710351
2009-04-06	69.66	70.43	69.01	70.05	27192973
2009-04-07	69.03	69.25	68.03	68.71	28035458
2009-04-08	68.57	69.59	67.89	68.96	26022146
2009-04-09	69.95	70.41	69.25	69.84	26870487
2009-04-13	68.64	69.06	67.76	68.02	27912303
2009-04-14	67.24	67.93	66.35	67.70	32703806
2009-04-15	67.59	68.50	67.23	68.14	24545640
2009-04-16	68.61	68.61	66.82	67.41	27917006
2009-04-17	67.84	68.06	66.58	66.75	32606970
2009-04-20	66.02	66.42	65.18	65.29	31879787
2009-04-21	65.29	66.28	64.87	66.23	32235216
2009-04-22	65.64	65.84	64.56	64.75	31078269
2009-04-23	65.31	65.76	64.50	65.71	29218593
2009-04-24	66.21	67.00	65.91	66.57	32352576
2009-04-27	65.29	66.65	65.05	66.13	26587436
2009-04-28	65.36	67.73	65.36	67.08	27424272
2009-04-29	67.32	68.63	67.11	68.44	28974867
2009-04-30	68.64	68.74	66.22	66.67	35088422
2009-05-01	67.13	68.06	66.08	68.01	27386288
2009-05-04	68.50	68.91	67.67	68.20	27312612
2009-05-05	68.08	68.32	67.16	67.65	20004916
2009-05-06	68.04	68.60	67.44	68.58	30814801
2009-05-07	69.00	69.04	67.62	68.93	32548647
2009-05-08	69.40	71.23	69.39	70.80	35887640
2009-05-11	69.48	69.64	68.84	69.27	23717420
2009-05-12	69.77	71.20	69.55	70.82	28337273
2009-05-13	69.98	70.57	69.43	69.77	26012430
2009-05-14	69.52	70.08	65.60	69.76	21298154
2009-05-15	69.31	69.75	68.59	69.11	26714542
2009-05-18	69.74	70.76	69.50	70.50	25071891
2009-05-19	70.31	71.13	70.07	70.52	20853876
2009-05-20	71.00	71.39	69.35	69.61	28550803
2009-05-21	68.72	68.98	67.99	68.39	24034935
2009-05-22	68.62	69.68	68.39	68.83	18624325
2009-05-26	68.39	69.95	67.91	69.81	29408471
2009-05-27	69.80	70.62	68.17	68.30	23016143
2009-05-28	68.54	69.80	68.13	69.23	27801142
2009-05-29	69.80	70.25	68.95	69.35	33192492
2009-06-01	70.46	72.04	70.25	71.76	31805517
2009-06-02	71.44	73.21	71.44	72.92	28677316
2009-06-03	72.39	72.45	71.33	72.08	29759971
2009-06-04	72.67	73.05	72.07	72.98	25935071
2009-06-05	73.25	73.50	72.03	72.97	26483667
2009-06-08	72.48	73.69	72.00	73.17	23300256
2009-06-09	73.56	73.82	72.37	73.12	21944415
2009-06-10	73.97	74.12	72.84	73.84	27361020
2009-06-11	74.00	74.83	73.12	74.05	30857165
2009-06-12	73.43	74.16	73.10	73.78	21698405
2009-06-15	72.64	72.96	72.25	72.81	27873337
2009-06-16	73.34	73.43	71.58	71.63	24219823
2009-06-17	71.06	71.78	70.84	71.42	29930315
2009-06-18	71.23	72.09	71.16	71.44	20734629
2009-06-19	71.85	72.00	70.42	71.05	42768898
2009-06-22	70.10	70.17	68.69	68.84	28399179
2009-06-23	69.28	69.64	68.51	68.95	24146947
2009-06-24	69.30	69.62	68.18	68.45	20861437
2009-06-25	68.31	70.03	68.08	69.88	30904820
2009-06-26	69.67	69.79	68.86	69.05	27662932
2009-06-29	69.45	70.78	69.13	70.58	24359132
2009-06-30	70.60	70.97	69.11	69.91	27340347
2009-07-01	70.67	71.51	70.41	70.56	22548792
2009-07-02	69.57	69.72	68.00	68.49	22952987
2009-07-06	67.67	68.15	66.36	68.10	29777780
2009-07-07	67.61	67.81	66.37	66.56	25057810
2009-07-08	66.56	67.13	65.50	66.26	30050767
2009-07-09	66.80	66.97	65.71	65.97	22776568
2009-07-10	65.10	65.40	64.75	65.12	25920966
2009-07-13	65.17	65.73	64.46	65.70	31657287
2009-07-14	66.20	66.35	65.46	66.22	22881609
2009-07-15	67.20	68.51	66.89	68.44	29660264
2009-07-16	68.20	68.80	67.48	68.46	23547818
2009-07-17	68.30	68.75	67.85	68.52	25792857
2009-07-20	69.11	69.38	68.13	68.94	21276339
2009-07-21	69.42	70.51	69.33	70.47	25949495
2009-07-22	69.88	70.72	69.52	69.99	24780152
2009-07-23	69.82	71.74	69.73	71.61	27122898
2009-07-24	71.36	72.38	71.26	72.29	18162147
2009-07-27	72.41	72.79	71.75	72.75	17361717
2009-07-28	71.88	72.50	71.11	71.89	23044470
2009-07-29	71.07	71.58	70.30	71.43	24101198
2009-07-30	70.30	71.52	69.91	70.72	37845908
2009-07-31	70.36	70.50	69.43	70.39	28071609
2009-08-03	70.96	71.40	70.30	70.65	24760662
2009-08-04	70.25	70.64	70.00	70.60	18614664
2009-08-05	70.48	70.49	69.61	70.03	20349049
2009-08-06	70.01	70.03	69.41	69.73	17370267
2009-08-07	70.01	70.39	69.35	69.47	18042890
2009-08-10	69.12	69.71	69.03	69.18	16235270
2009-08-11	68.70	68.79	67.95	68.13	16953157
2009-08-12	68.23	69.55	68.15	69.11	19183689
2009-08-13	69.22	69.22	68.17	68.75	20236429
2009-08-14	68.52	68.66	67.65	68.21	19229527
2009-08-17	67.37	67.37	66.51	66.55	24340324
2009-08-18	66.70	66.81	66.26	66.49	21527321
2009-08-19	66.09	68.19	66.09	68.00	28435088
2009-08-20	68.09	68.78	67.87	68.59	17247676
2009-08-21	69.45	70.00	69.21	69.92	26166648
2009-08-24	70.04	71.65	69.93	71.30	25603652
2009-08-25	71.70	71.89	70.55	70.68	21184906
2009-08-26	70.05	71.47	69.90	71.37	18776951
2009-08-27	71.07	71.17	69.99	70.86	21395620
2009-08-28	71.20	71.20	69.95	70.12	17716448
2009-08-31	69.45	69.85	68.95	69.15	24339232
2009-09-01	68.93	69.50	68.11	68.41	24376100
2009-09-02	68.35	68.90	68.12	68.18	16315828
2009-09-03	68.47	68.66	67.83	68.26	15162003
2009-09-04	68.22	69.30	68.13	69.18	15157792
2009-09-08	69.85	70.97	69.70	70.65	21966268
2009-09-09	70.80	71.05	70.09	70.50	19653153
2009-09-10	70.83	71.04	70.40	70.65	19178395
2009-09-11	70.89	71.08	69.75	69.98	17470862
2009-09-14	69.11	70.29	69.04	70.00	17483515
2009-09-15	70.18	70.18	69.45	69.49	19482253
2009-09-16	69.86	70.38	69.18	70.34	22155607
2009-09-17	69.95	70.45	69.80	69.84	20989668
2009-09-18	70.27	70.48	69.68	69.99	43252811
2009-09-21	69.15	69.68	69.00	69.57	17983937
2009-09-22	70.03	70.14	69.70	69.83	14563663
2009-09-23	69.87	70.34	68.85	69.00	20903441
2009-09-24	69.00	69.36	68.35	68.93	21558174
2009-09-25	68.86	69.54	68.41	68.70	16455512
2009-09-28	68.81	69.85	68.64	69.59	13301740
2009-09-29	69.36	69.71	68.95	69.07	14697803
2009-09-30	68.98	69.24	68.04	68.61	27119844
2009-10-01	68.39	68.50	67.09	67.27	24934213
2009-10-02	66.97	67.14	66.50	66.58	20478914
2009-10-05	66.79	67.78	66.11	67.58	21855621
2009-10-06	68.01	69.10	67.78	68.66	21169253
2009-10-07	68.48	68.93	67.96	68.67	15304970
2009-10-08	68.97	69.30	68.70	69.05	19231459
2009-10-09	68.96	69.27	68.63	69.27	13543245
2009-10-12	69.51	70.50	69.44	70.13	16234331
2009-10-13	70.25	70.39	69.52	70.26	19337794
2009-10-14	70.84	71.88	70.75	71.84	25286875
2009-10-15	71.51	73.00	71.51	72.94	24101961
2009-10-16	72.73	73.35	72.31	73.12	23557029
2009-10-19	73.15	73.97	73.00	73.62	20406209
2009-10-20	73.38	73.54	72.36	73.02	20050116
2009-10-21	72.65	74.30	72.51	73.31	23101747
2009-10-22	73.02	74.65	73.01	74.44	26023451
2009-10-23	74.33	74.33	72.97	73.57	20672219
2009-10-26	73.81	74.92	73.13	73.23	27129088
2009-10-27	73.30	75.00	73.30	74.91	30344787
2009-10-28	74.52	74.96	73.84	73.84	26355209
2009-10-29	72.57	74.00	72.10	73.96	30048458
2009-10-30	73.37	73.82	71.05	71.67	32175839
2009-11-02	72.05	72.85	71.16	72.15	20426507
2009-11-03	71.32	72.30	71.16	71.74	20550445
2009-11-04	72.07	72.53	71.04	71.30	22793133
2009-11-05	71.95	72.75	71.58	72.50	16237129
2009-11-06	71.82	72.69	71.50	72.58	18185069
2009-11-09	72.96	73.17	72.45	72.85	16810764
2009-11-10	72.46	73.23	72.45	72.61	15696602
2009-11-11	73.04	73.43	72.53	72.91	14398560
2009-11-12	72.68	73.05	71.71	71.90	16587943
2009-11-13	72.05	73.16	71.73	72.47	14461537
2009-11-16	73.65	74.67	73.33	74.43	21329248
2009-11-17	74.73	75.16	74.49	75.03	22925403
2009-11-18	75.25	75.40	74.71	75.27	16646461
2009-11-19	74.77	74.90	74.05	74.65	17254954
2009-11-20	74.38	74.81	74.03	74.38	19269879
2009-11-23	75.44	75.96	75.32	75.70	18947436
2009-11-24	75.70	75.99	74.80	75.97	17122132
2009-11-25	76.00	76.54	75.66	76.47	13269500
2009-11-27	74.65	75.38	74.35	74.87	12101747
2009-11-30	74.49	75.35	74.35	75.07	21436587
2009-12-01	76.00	76.24	75.29	76.04	17376551
2009-12-02	75.97	76.30	75.35	75.79	14787069
2009-12-03	75.58	75.76	74.91	74.99	17854951
2009-12-04	75.69	75.97	73.91	74.25	23701452
2009-12-07	73.95	74.72	73.59	73.77	17836345
2009-12-08	73.47	73.50	72.41	72.95	18493560
2009-12-09	73.00	73.55	72.10	72.79	17229813
2009-12-10	73.32	73.56	72.21	72.40	23427272
2009-12-11	72.89	73.15	72.32	72.83	17129599
2009-12-14	70.80	71.30	69.28	69.69	91458868
2009-12-15	69.97	70.11	68.82	69.17	54426269
2009-12-16	69.58	69.60	68.42	68.43	57711785
2009-12-17	68.36	68.86	68.13	68.22	46626954
2009-12-18	68.56	68.80	67.64	68.21	62989304
2009-12-21	68.47	68.75	68.22	68.51	34477663
2009-12-22	68.62	69.21	68.50	68.57	27945861
2009-12-23	68.75	68.78	68.20	68.26	18961849
2009-12-24	68.35	68.75	68.16	68.66	8149156
2009-12-28	69.08	69.12	68.74	69.08	19698004
2009-12-29	69.28	69.40	68.80	68.84	19987091
2009-12-30	68.71	68.96	68.39	68.77	19861246
2009-12-31	68.84	68.86	68.11	68.19	18852290
2010-01-04	68.72	69.26	68.19	69.15	27811317
2010-01-05	69.19	69.45	68.80	69.42	30178588
2010-01-06	69.45	70.60	69.34	70.02	35047453
2010-01-07	69.90	70.06	69.42	69.80	27194133
2010-01-08	69.69	69.75	69.22	69.52	24899483
2010-01-11	69.94	70.52	69.65	70.30	30684918
2010-01-12	69.72	69.99	69.52	69.95	31497632
2010-01-13	69.96	70.04	69.26	69.67	24884989
2010-01-14	69.54	69.74	69.35	69.68	18637842
2010-01-15	69.65	69.69	68.65	69.11	29412819
2010-01-19	68.74	69.35	68.42	69.27	26088332
2010-01-20	68.56	68.66	67.93	68.03	34630618
2010-01-21	68.12	68.15	66.50	66.70	39118683
2010-01-22	66.52	67.14	66.00	66.10	39088370
2010-01-25	66.55	66.76	65.69	65.85	29305091
2010-01-26	65.64	66.74	65.50	65.92	34084385
2010-01-27	65.66	66.06	65.00	65.54	35726238
2010-01-28	65.85	65.85	64.57	64.96	37364541
2010-01-29	65.15	65.82	64.02	64.43	40880436
2010-02-01	65.77	66.41	65.35	66.18	37702998
2010-02-02	66.73	67.12	66.47	66.96	34063219
2010-02-03	66.88	67.23	66.56	66.60	24024762
2010-02-04	66.27	66.35	64.68	64.72	33866320
2010-02-05	64.70	64.90	63.56	64.80	42300718
2010-02-08	64.91	65.49	64.34	64.35	30520990
2010-02-09	65.11	65.71	64.56	65.20	36245594
2010-02-10	65.08	65.22	64.16	64.85	21701648
2010-02-11	64.69	65.48	64.41	65.24	23559461
2010-02-12	64.62	65.14	64.28	64.80	30637063
2010-02-16	65.44	66.38	65.08	66.28	30518369
2010-02-17	66.34	66.45	65.57	65.76	21822728
2010-02-18	65.80	66.09	65.35	65.96	22544027
2010-02-19	65.59	66.24	65.43	65.87	24265699
2010-02-22	66.10	66.12	65.25	65.40	20469690
2010-02-23	65.26	65.56	64.15	64.94	33377387
2010-02-24	65.01	65.87	64.77	65.55	21470256
2010-02-25	64.61	65.17	64.37	65.14	25669106
2010-02-26	65.26	65.40	64.92	65.00	20130426
2010-03-01	65.36	65.54	65.09	65.40	18798703
2010-03-02	65.66	65.79	65.15	65.49	24828346
2010-03-03	65.77	65.97	65.38	65.43	22285015
2010-03-04	65.35	65.63	65.08	65.40	21963424
2010-03-05	65.96	66.52	65.78	66.47	26838550
2010-03-08	66.77	66.79	66.23	66.48	20300114
2010-03-09	66.32	67.19	66.22	66.78	29003049
2010-03-10	67.16	67.42	66.78	67.22	24811706
2010-03-11	67.39	67.56	66.98	67.22	19372504
2010-03-12	67.58	67.58	66.50	66.80	23362873
2010-03-15	66.67	66.69	65.90	66.30	22073716
2010-03-16	66.55	66.68	66.00	66.57	35111736
2010-03-17	66.91	67.79	66.80	67.36	38776080
2010-03-18	67.50	67.74	67.01	67.39	25928530
2010-03-19	67.84	67.89	66.43	67.04	45564171
2010-03-22	66.49	67.20	66.32	66.97	21393094
2010-03-23	66.94	66.98	66.45	66.95	24754605
2010-03-24	66.57	66.86	66.23	66.50	19754745
2010-03-25	66.81	66.92	66.24	66.30	21100295
2010-03-26	66.44	66.88	66.17	66.54	30554822
2010-03-29	66.66	67.48	66.59	67.30	26128213
2010-03-30	67.19	67.30	66.79	67.05	17748463
2010-03-31	66.94	67.19	66.60	66.98	22354369
2010-04-01	67.27	67.80	67.19	67.61	19619230
2010-04-05	67.84	68.36	67.72	68.19	20902588
2010-04-06	67.99	68.35	67.80	67.90	19776941
2010-04-07	67.83	67.85	66.97	67.34	24531963
2010-04-08	67.01	68.23	66.85	67.86	24063661
2010-04-09	68.11	68.98	68.07	68.76	21099708
2010-04-12	68.80	69.05	68.58	68.71	18170587
2010-04-13	68.47	68.76	68.07	68.66	19179177
2010-04-14	68.72	68.82	68.36	68.61	18787345
2010-04-15	68.50	68.72	68.15	68.26	16718495
2010-04-16	68.12	68.70	67.71	67.93	33866172
2010-04-19	67.75	68.44	67.57	68.23	25687205
2010-04-20	68.62	69.22	68.50	68.97	22989638
2010-04-21	69.00	69.43	68.57	68.92	21120238
2010-04-22	68.52	68.73	68.22	68.56	21654624
2010-04-23	68.50	69.27	68.18	69.24	24341369
2010-04-26	69.03	69.53	68.93	69.29	18238856
2010-04-27	69.01	70.00	68.20	68.27	36376938
2010-04-28	68.87	69.54	68.61	69.19	33248148
2010-04-29	68.45	69.66	68.24	68.66	47204018
2010-04-30	68.90	69.31	67.73	67.77	43762028
2010-05-03	68.11	68.22	67.18	67.84	30740278
2010-05-04	67.15	67.26	66.00	66.47	31646810
2010-05-05	65.94	66.94	65.83	66.17	30262475
2010-05-06	65.79	66.23	58.46	63.89	58336263
2010-05-07	64.50	64.92	63.23	63.70	69010820
2010-05-10	65.42	65.75	64.52	65.23	38337509
2010-05-11	64.62	65.00	64.23	64.46	29802309
2010-05-12	64.64	65.34	64.50	64.91	25390811
2010-05-13	64.87	65.27	64.32	64.74	26794346
2010-05-14	64.50	64.73	62.91	63.60	38815331
2010-05-17	63.74	63.88	62.26	63.27	31928915
2010-05-18	64.05	64.27	62.42	62.79	34467570
2010-05-19	62.46	62.94	62.00	62.45	36725938
2010-05-20	61.47	61.68	60.21	60.33	57201198
2010-05-21	59.16	60.95	59.16	60.88	52809163
2010-05-24	60.74	61.00	60.13	60.19	27873507
2010-05-25	58.99	59.78	58.46	59.71	50541737
2010-05-26	60.08	60.46	59.12	59.31	34031879
2010-05-27	60.50	61.55	60.10	61.46	31913643
2010-05-28	61.21	61.67	60.28	60.46	32081293
2010-06-01	60.38	60.86	59.14	59.25	32977399
2010-06-02	59.51	60.80	59.23	60.77	28670754
2010-06-03	61.23	62.01	60.60	61.56	32385588
2010-06-04	60.74	61.05	59.29	59.53	45019194
2010-06-07	59.98	60.41	59.20	59.30	28391757
2010-06-08	59.62	61.44	59.38	61.24	48460641
2010-06-09	61.58	61.60	59.82	60.03	31693111
2010-06-10	61.50	62.00	61.16	61.89	33020032
2010-06-11	61.68	61.92	61.18	61.86	21228425
2010-06-14	62.06	62.46	61.32	61.37	24667871
2010-06-15	61.89	62.57	61.49	62.51	24534067
2010-06-16	61.97	62.62	61.90	62.51	20654228
2010-06-17	62.42	62.70	61.95	62.60	23311211
2010-06-18	62.78	63.37	62.40	63.10	32749227
2010-06-21	64.10	64.50	62.85	63.13	24878330
2010-06-22	63.13	63.20	61.79	61.94	26148097
2010-06-23	61.71	62.26	60.90	61.10	38059717
2010-06-24	60.82	61.20	59.87	60.07	34188932
2010-06-25	60.15	60.24	59.10	59.10	118023466
2010-06-28	59.31	59.39	58.47	58.47	43023951
2010-06-29	58.00	58.09	57.00	57.29	52536867
2010-06-30	57.33	57.73	56.92	57.07	43944855
2010-07-01	56.98	57.27	56.17	56.61	47753899
2010-07-02	56.85	56.99	55.94	56.57	32767900
2010-07-06	57.17	57.59	56.77	57.46	36915138
2010-07-07	57.37	58.45	57.26	58.43	41797119
2010-07-08	59.13	59.20	58.13	58.81	40434594
2010-07-09	58.76	59.01	58.30	58.78	25978679
2010-07-12	58.29	58.94	58.20	58.94	23516457
2010-07-13	59.60	59.72	59.04	59.42	30514190
2010-07-14	59.22	59.34	58.62	59.26	26063778
2010-07-15	59.36	59.49	58.59	59.27	24741781
2010-07-16	58.84	59.11	57.81	57.96	35805631
2010-07-19	58.33	58.74	58.10	58.43	20959968
2010-07-20	57.68	58.99	57.67	58.95	23810042
2010-07-21	59.13	59.13	57.60	58.17	26859671
2010-07-22	58.71	59.79	58.66	59.38	27052368
2010-07-23	59.26	59.81	58.80	59.72	19285325
2010-07-26	59.70	60.44	59.63	60.39	20226625
2010-07-27	60.62	60.90	60.39	60.81	22401463
2010-07-28	60.73	61.27	60.73	60.91	23511008
2010-07-29	61.42	61.88	60.29	60.34	33770732
2010-07-30	60.15	60.51	59.60	59.68	29367893
2010-08-02	60.64	62.04	60.61	61.94	28144151
2010-08-03	61.98	62.99	61.88	62.72	31075733
2010-08-04	62.86	62.89	62.27	62.72	21034372
2010-08-05	62.28	62.71	61.85	62.71	19990713
2010-08-06	61.92	62.50	61.25	61.97	23097593
2010-08-09	62.56	62.67	62.18	62.45	14736900
2010-08-10	61.85	62.17	61.45	61.93	23198153
2010-08-11	60.55	60.66	60.20	60.39	24281236
2010-08-12	59.70	60.56	59.56	60.23	16958863
2010-08-13	59.96	60.45	59.80	59.91	14656220
2010-08-16	59.60	60.25	59.25	59.88	14309745
2010-08-17	60.49	61.16	60.14	60.82	20130165
2010-08-18	60.67	60.72	59.63	60.15	20076306
2010-08-19	59.93	60.06	58.90	59.29	21176964
2010-08-20	59.02	59.07	58.55	58.89	21013035
2010-08-23	58.97	60.05	58.90	59.50	21340835
2010-08-24	58.96	59.45	58.79	58.94	25686357
2010-08-25	58.69	59.40	58.42	58.91	20967929
2010-08-26	59.36	59.50	58.33	58.48	22332780
2010-08-27	58.72	59.96	58.05	59.80	28279561
2010-08-30	59.56	59.90	58.96	59.00	16265029
2010-08-31	58.75	59.54	58.50	59.11	26985521
2010-09-01	60.04	60.96	59.72	60.91	26286171
2010-09-02	60.49	61.06	60.37	61.06	18664159
2010-09-03	61.20	61.60	60.75	61.32	21984887
2010-09-07	60.89	61.07	60.45	60.55	19441382
2010-09-08	60.66	61.26	60.63	60.75	17380593
2010-09-09	61.50	61.59	60.91	61.05	16526781
2010-09-10	61.38	61.48	60.95	61.20	14489442
2010-09-13	61.39	61.52	60.54	61.00	23149149
2010-09-14	60.84	61.34	60.75	61.01	17987240
2010-09-15	60.76	61.03	60.36	61.00	18769862
2010-09-16	60.85	60.99	60.45	60.97	16437215
2010-09-17	61.19	61.30	60.63	60.78	26447341
2010-09-20	61.04	61.82	60.95	61.55	21799139
2010-09-21	61.65	61.90	61.25	61.54	20533117
2010-09-22	61.56	62.00	61.41	61.45	18203575
2010-09-23	60.99	61.57	60.90	61.15	18099479
2010-09-24	61.51	62.13	61.36	61.75	25145291
2010-09-27	61.99	62.08	61.68	61.71	16642792
2010-09-28	61.63	62.26	61.27	62.06	18809447
2010-09-29	61.77	62.02	61.27	61.59	21160880
2010-09-30	61.95	62.44	61.47	61.79	25463704
2010-10-01	62.32	62.58	61.80	62.54	24167036
2010-10-04	62.52	62.73	61.84	62.19	16902426
2010-10-05	62.59	63.40	62.43	63.26	25185343
2010-10-06	63.18	63.94	63.18	63.94	21649010
2010-10-07	63.96	64.00	63.37	63.85	19468715
2010-10-08	63.81	64.53	63.63	64.38	22379198
2010-10-11	64.36	64.81	64.31	64.55	13856352
2010-10-12	64.31	64.89	63.93	64.70	20733832
2010-10-13	64.84	65.29	64.57	65.04	22561978
2010-10-14	65.05	65.45	64.87	65.30	17790924
2010-10-15	65.64	65.65	64.82	65.19	25505400
2010-10-18	65.19	66.54	65.03	66.28	22491252
2010-10-19	65.59	66.04	64.59	65.12	25375441
2010-10-20	65.47	66.40	65.35	66.01	20543865
2010-10-21	66.29	66.80	65.65	66.32	21291119
2010-10-22	66.51	66.55	66.13	66.34	13333095
2010-10-25	66.68	66.81	66.16	66.20	16516999
2010-10-26	65.96	66.57	65.81	66.53	17652860
2010-10-27	65.95	65.99	65.09	65.67	23358891
2010-10-28	66.43	66.70	66.05