Date,Open,High,Low,Close,Volume,Adj Close 2013-08-26,500.75,510.20,500.50,502.97,11745900,502.97 2013-08-19,504.34,513.74,498.20,501.02,11927500,501.02 2013-08-12,456.86,504.25,456.63,502.33,20395300,502.33 2013-08-05,464.69,471.89,453.65,454.45,10537200,454.45 2013-07-29,440.80,462.85,440.20,462.54,9724800,459.51 2013-07-22,429.46,444.59,418.71,440.99,11419800,438.10 2013-07-15,425.01,434.87,424.17,424.95,8178900,422.16 2013-07-08,420.11,429.79,410.38,426.51,10985600,423.71 2013-07-01,402.69,423.29,401.22,417.42,12284500,414.68 2013-06-24,407.40,408.66,388.87,396.53,14845600,393.93 2013-06-17,431.44,435.70,408.10,413.50,11455700,410.79 2013-06-10,444.73,449.08,428.50,430.05,11137000,427.23 2013-06-03,450.73,454.43,432.77,441.81,12693800,438.91 2013-05-28,449.90,457.10,439.40,449.73,12987000,446.78 2013-05-20,431.91,448.35,430.10,445.15,14141600,442.23 2013-05-13,451.51,457.90,418.90,433.26,18119900,430.42 2013-05-06,455.71,465.75,450.48,452.97,15616600,450.00 2013-04-29,420.45,453.23,420.00,449.98,18727800,444.09 2013-04-22,392.64,418.77,391.27,417.20,22948100,411.74 2013-04-15,427.00,427.89,385.10,390.53,20313700,385.42 2013-04-08,424.85,437.99,422.49,429.80,11073900,424.17 2013-04-01,441.90,443.70,419.68,423.20,14461500,417.66 2013-03-25,464.69,469.95,441.62,442.66,14013400,436.86 2013-03-18,441.45,462.10,441.20,461.91,15857100,455.86 2013-03-11,429.75,444.23,425.14,443.66,16382300,437.85 2013-03-04,427.80,435.43,419.00,431.72,18152800,426.07 2013-02-25,453.85,455.12,429.98,430.47,16688500,424.83 2013-02-19,461.10,462.73,442.82,450.81,15088600,444.91 2013-02-11,476.50,484.94,459.92,460.16,16776900,454.14 2013-02-04,453.91,478.81,442.00,474.98,21299300,468.76 2013-01-28,437.83,462.60,435.86,453.62,18804600,445.09 2013-01-22,504.56,514.99,435.00,439.88,35642200,431.61 2013-01-14,502.68,510.75,483.38,500.00,23059900,490.59 2013-01-07,522.00,531.89,515.20,520.30,16443700,510.51 2012-12-31,510.53,555.00,509.00,527.00,19350900,517.09 2012-12-24,520.35,524.25,504.66,509.59,11496300,500.00 2012-12-17,508.93,534.90,501.23,519.33,20790100,509.56 2012-12-10,525.00,549.56,505.58,509.79,23891500,500.20 2012-12-03,593.65,594.59,518.63,533.25,28073100,523.22 2012-11-26,575.90,594.25,572.26,585.28,18505600,574.27 2012-11-19,540.71,572.00,539.88,571.50,18856200,560.75 2012-11-12,554.15,554.50,505.75,527.68,25590900,517.75 2012-11-05,583.52,590.74,533.72,547.06,26312500,536.77 2012-10-31,594.88,603.00,574.75,576.80,17508000,563.38 2012-10-22,612.42,635.38,591.00,604.00,24908300,589.94 2012-10-15,632.35,652.79,609.62,609.84,18514400,595.65 2012-10-08,646.88,647.56,623.55,629.71,21378800,615.06 2012-10-01,671.16,676.75,650.65,652.59,18290000,637.40 2012-09-24,686.86,695.12,660.35,667.10,20459000,651.58 2012-09-17,699.35,705.07,693.62,700.09,14332600,683.80 2012-09-10,680.45,696.98,656.00,691.28,20736000,675.19 2012-09-04,665.76,682.48,664.50,680.44,12724300,664.61 2012-08-27,679.99,680.87,657.25,665.24,10987500,649.76 2012-08-20,650.01,674.88,648.11,663.22,20349200,647.79 2012-08-13,623.39,648.19,623.25,648.11,11240200,633.03 2012-08-06,617.29,625.00,615.26,621.70,8955900,607.23 2012-07-30,590.92,617.98,587.82,615.70,13593200,598.80 2012-07-23,594.40,609.68,570.00,585.16,19578500,569.10 2012-07-16,605.12,615.35,603.15,604.30,12013700,587.71 2012-07-09,605.30,619.87,592.68,604.97,15001100,588.37 2012-07-02,584.73,614.34,583.60,605.88,13795700,589.25 2012-06-25,577.30,584.00,565.61,584.00,10630300,567.97 2012-06-18,570.96,590.00,570.37,582.10,12654100,566.12 2012-06-11,587.72,588.50,566.70,574.13,14293200,558.37 2012-06-04,561.50,580.58,548.50,580.32,14813900,564.39 2012-05-29,570.90,581.50,560.52,560.99,17166000,545.59 2012-05-21,534.50,576.50,534.05,562.29,19540000,546.86 2012-05-14,562.57,567.51,522.18,530.38,20281200,515.82 2012-05-07,561.50,575.88,558.73,566.71,15505800,551.16 2012-04-30,597.80,598.40,565.17,565.25,17607600,549.74 2012-04-23,570.61,618.00,555.00,603.00,27794600,586.45 2012-04-16,610.06,620.25,570.42,572.98,34975300,557.25 2012-04-09,626.13,644.00,603.51,605.23,26127500,588.62 2012-04-02,601.83,634.66,600.38,633.68,23635600,616.29 2012-03-26,599.79,621.45,595.26,599.55,22840000,583.09 2012-03-19,598.37,609.65,589.05,596.05,24402100,579.69 2012-03-12,548.98,600.01,547.00,585.57,32158400,569.50 2012-03-05,545.42,547.74,516.22,545.17,23951800,530.21 2012-02-27,521.31,548.21,516.28,545.18,22964000,530.22 2012-02-21,506.88,522.90,504.12,522.41,18499900,508.07 2012-02-13,499.53,526.29,486.63,502.12,28314900,488.34 2012-02-06,458.38,497.62,458.20,493.42,17778800,479.88 2012-01-30,445.71,460.00,445.39,459.68,10817600,447.06 2012-01-23,422.67,454.45,419.55,447.28,17397900,435.00 2012-01-17,424.20,431.37,419.75,420.30,10673200,408.76 2012-01-09,425.50,427.75,418.66,419.81,9327900,408.29 2012-01-03,409.40,422.75,409.00,422.40,10283900,410.81 2011-12-27,403.10,409.09,400.51,405.00,7940800,393.88 2011-12-19,382.47,403.59,380.48,403.33,9338900,392.26 2011-12-12,391.68,395.40,377.68,381.02,12318300,370.56 2011-12-05,393.49,396.41,386.76,393.62,11563600,382.82 2011-11-28,372.35,393.63,370.20,389.70,13531700,379.00 2011-11-21,370.40,377.93,363.32,363.57,13750300,353.59 2011-11-14,383.52,391.14,374.88,374.94,14748300,364.65 2011-11-07,399.91,408.00,380.26,384.62,18771000,374.06 2011-10-31,402.42,409.33,393.22,400.24,14208300,389.25 2011-10-24,396.18,409.00,393.15,404.95,15759800,393.84 2011-10-17,421.74,426.70,390.75,392.87,27444400,382.09 2011-10-10,379.09,422.00,378.21,422.00,19071700,410.42 2011-10-03,380.37,384.78,354.24,369.80,28837700,359.65 2011-09-26,399.86,409.25,381.18,381.32,21955200,370.85 2011-09-19,397.00,422.86,395.20,404.30,26573900,393.20 2011-09-12,373.00,400.50,371.90,400.50,18281700,389.51 2011-09-06,367.37,388.61,366.48,377.48,16439700,367.12 2011-08-29,388.18,392.08,371.83,374.05,15203100,363.78 2011-08-22,364.51,383.80,355.09,383.58,23794500,373.05 2011-08-15,379.63,384.97,356.00,356.03,21633400,346.26 2011-08-08,361.69,379.64,353.02,376.99,31257200,366.64 2011-08-01,397.78,399.50,362.57,373.62,29006300,363.37 2011-07-25,390.35,404.50,384.00,390.48,21088000,379.76 2011-07-18,365.43,396.27,365.28,393.30,24117100,382.51 2011-07-11,356.34,365.00,348.62,364.92,15720800,354.90 2011-07-05,343.00,360.00,342.50,359.71,15082700,349.84 2011-06-27,327.59,343.50,327.25,343.26,12463700,333.84 2011-06-20,317.36,333.15,310.50,326.35,18029800,317.39 2011-06-13,326.60,333.25,318.33,320.26,15635900,311.47 2011-06-06,345.70,347.05,325.51,325.90,14532100,316.96 2011-05-31,341.10,352.13,341.00,343.44,14504200,334.01 2011-05-23,329.97,338.56,329.42,337.41,10185000,328.15 2011-05-16,339.20,342.41,330.73,335.22,13114400,326.02 2011-05-09,347.86,350.00,340.35,340.50,10506800,331.15 2011-05-02,349.74,351.83,345.50,346.66,12581500,337.15 2011-04-25,350.34,354.99,345.52,350.13,16634700,340.52 2011-04-18,326.10,355.13,320.16,350.70,22176300,341.07 2011-04-11,334.06,336.14,326.80,327.46,13758600,318.47 2011-04-04,344.31,344.60,333.95,335.06,14973800,325.86 2011-03-28,353.15,354.32,343.30,344.56,12031000,335.10 2011-03-21,335.99,352.06,335.26,351.54,14013800,341.89 2011-03-14,353.18,356.48,326.26,330.67,26654900,321.59 2011-03-07,361.40,361.67,344.90,351.99,16674000,342.33 2011-02-28,351.24,360.29,347.68,360.00,17256100,350.12 2011-02-22,342.15,348.43,337.72,348.16,21645800,338.60 2011-02-14,356.79,364.90,349.52,350.56,17302700,340.94 2011-02-07,347.89,360.00,347.64,356.85,18892300,347.06 2011-01-31,335.80,346.70,334.30,346.50,12703300,336.99 2011-01-24,326.87,345.60,326.72,336.10,17896500,326.88 2011-01-18,329.52,348.60,326.00,326.72,40498200,317.75 2011-01-10,338.83,348.48,337.17,348.48,12863400,338.92 2011-01-03,325.64,336.35,324.84,336.12,11586400,326.89 2010-12-27,322.85,326.66,321.31,322.56,6713400,313.71 2010-12-20,321.60,325.72,318.23,323.60,10098600,314.72 2010-12-13,324.37,325.06,319.00,320.61,13693500,311.81 2010-12-06,318.64,323.99,317.11,320.56,12275200,311.76 2010-11-29,315.50,319.00,310.87,317.44,15816600,308.73 2010-11-22,306.68,317.70,305.87,315.00,13962800,306.35 2010-11-15,308.46,310.54,297.76,306.73,17286000,298.31 2010-11-08,317.20,321.30,303.63,308.03,15761800,299.58 2010-11-01,302.22,320.18,302.20,317.13,16927900,308.43 2010-10-25,309.09,311.60,300.87,300.98,15471100,292.72 2010-10-18,318.47,319.00,300.02,307.47,28368900,299.03 2010-10-11,294.74,315.00,292.49,314.74,21242000,306.10 2010-10-04,281.60,294.50,277.77,294.07,19106700,286.00 2010-09-27,293.98,294.73,275.00,282.52,22207500,274.77 2010-09-20,276.08,293.53,275.85,292.32,23911700,284.30 2010-09-13,265.82,277.96,265.52,275.37,17949100,267.81 2010-09-07,256.64,266.52,256.25,263.41,15135900,256.18 2010-08-30,240.76,258.78,240.35,258.77,17409500,251.67 2010-08-23,251.79,252.00,235.56,241.62,18774000,234.99 2010-08-16,247.58,254.67,246.62,249.64,13512100,242.79 2010-08-09,261.48,262.15,246.12,249.10,16177800,242.26 2010-08-02,260.44,264.28,257.63,260.09,14286200,252.95 2010-07-26,260.00,265.99,254.90,257.25,18695100,250.19 2010-07-19,249.88,265.15,239.60,259.94,31884300,252.81 2010-07-12,258.53,261.85,246.43,249.90,31646900,243.04 2010-07-06,251.00,262.90,246.16,259.62,21796900,252.49 2010-06-28,266.93,269.75,243.20,246.94,29817700,240.16 2010-06-21,277.69,279.01,265.81,266.70,25188700,259.38 2010-06-14,255.96,275.00,254.01,274.07,25922700,266.55 2010-06-07,258.29,259.15,242.20,253.51,29031800,246.55 2010-06-01,259.69,265.94,254.63,255.96,26548500,248.93 2010-05-24,247.28,259.40,237.16,256.88,29534200,249.83 2010-05-17,254.70,258.55,231.35,242.32,36271700,235.67 2010-05-10,250.25,265.00,248.53,253.82,27476200,246.85 2010-05-03,263.84,267.88,199.25,235.86,35879600,229.39 2010-04-26,271.88,272.46,256.41,261.09,21772200,253.92 2010-04-19,247.03,272.18,241.77,270.83,27700100,263.40 2010-04-12,242.20,251.14,241.11,247.40,15504600,240.61 2010-04-05,234.98,241.92,234.77,241.79,19051400,235.15 2010-03-29,233.00,238.73,231.62,235.97,18766600,229.49 2010-03-22,220.47,231.95,220.15,230.90,20284200,224.56 2010-03-15,225.38,226.45,220.25,222.25,16378000,216.15 2010-03-08,220.01,227.73,217.89,226.60,19774200,220.38 2010-03-01,205.75,219.70,205.45,218.95,19673900,212.94 2010-02-22,202.34,205.17,195.71,204.62,18562900,199.00 2010-02-16,201.94,204.31,200.86,201.67,16235900,196.13 2010-02-08,195.69,201.64,194.00,200.38,19195200,194.88 2010-02-01,192.37,200.20,190.85,195.46,26225000,190.10 2010-01-25,202.51,213.71,190.25,192.06,50534500,186.79 2010-01-19,208.33,215.55,197.16,197.75,25286400,192.32 2010-01-11,212.80,213.00,204.10,205.93,19211000,200.28 2010-01-04,213.43,215.59,209.05,211.98,18375200,206.16 2009-12-28,211.72,213.95,208.31,210.73,16555900,204.95 2009-12-21,196.05,209.35,195.67,209.04,16141400,203.30 2009-12-14,195.37,197.51,191.00,195.43,16184600,190.07 2009-12-07,193.32,199.70,188.68,194.67,21495600,189.33 2009-11-30,201.11,202.77,190.28,193.32,20582000,188.01 2009-11-23,203.00,206.00,198.37,200.59,12277200,195.08 2009-11-16,205.48,208.00,197.76,199.92,15750200,194.43 2009-11-09,196.94,205.00,196.26,204.45,14863500,198.84 2009-11-02,189.80,195.19,185.57,194.34,16921100,189.01 2009-10-26,203.67,206.75,188.17,188.50,23907600,183.33 2009-10-19,187.85,208.71,185.55,203.94,32065500,198.34 2009-10-12,191.02,192.32,187.84,188.05,12975200,182.89 2009-10-05,186.20,191.45,184.27,190.47,15895500,185.24 2009-09-28,183.87,187.40,180.70,184.90,16431600,179.83 2009-09-21,184.29,188.90,181.44,182.37,17029600,177.36 2009-09-14,170.83,186.79,170.25,185.02,20819000,179.94 2009-09-08,172.98,174.47,169.70,172.16,17555600,167.43 2009-08-31,168.16,170.70,164.11,170.31,12951400,165.64 2009-08-24,170.12,172.49,164.83,170.05,13844000,165.38 2009-08-17,163.55,169.37,159.42,169.22,15192200,164.58 2009-08-10,165.66,168.67,161.88,166.78,13189300,162.20 2009-08-03,165.21,167.39,163.09,165.51,13872900,160.97 2009-07-27,160.17,165.00,157.26,163.39,14794000,158.91 2009-07-20,153.27,160.00,149.75,159.99,24640900,155.60 2009-07-13,139.54,152.02,137.53,151.75,16514700,147.58 2009-07-06,138.70,139.68,134.42,138.52,16603600,134.72 2009-06-29,143.46,144.66,139.79,140.02,15950800,136.18 2009-06-22,140.67,143.56,132.88,142.44,20398600,138.53 2009-06-15,136.01,139.50,134.53,139.48,19825000,135.65 2009-06-08,143.82,144.56,136.04,136.97,24179600,133.21 2009-06-01,136.47,146.40,136.00,144.67,18980500,140.70 2009-05-26,124.76,135.90,124.55,135.81,19887800,132.08 2009-05-18,123.73,129.31,121.57,122.50,13755600,119.14 2009-05-11,127.37,130.96,119.38,122.42,17325000,119.06 2009-05-04,128.24,133.50,126.26,129.19,17720600,125.64 2009-04-27,122.90,127.95,122.66,127.24,16361800,123.75 2009-04-20,121.73,127.20,118.60,123.90,24013100,120.50 2009-04-13,120.01,124.25,115.76,123.42,16769100,120.03 2009-04-06,114.94,120.00,113.28,119.57,19473500,116.29 2009-03-30,104.51,116.13,102.61,115.99,22216100,112.81 2009-03-23,102.71,109.98,101.75,106.85,21876800,103.92 2009-03-16,96.53,103.48,94.18,101.59,25540600,98.80 2009-03-09,84.18,97.20,82.57,95.93,26846800,93.30 2009-03-02,88.12,92.77,82.33,85.30,28248000,82.96 2009-02-23,91.65,92.92,86.51,89.31,26883300,86.86 2009-02-17,96.87,97.04,89.00,91.20,27108300,88.70 2009-02-09,100.00,103.00,95.77,99.16,26180000,96.44 2009-02-02,89.10,100.00,88.90,99.72,24303100,96.98 2009-01-26,88.86,95.00,88.30,90.13,24399200,87.66 2009-01-20,81.93,90.00,78.20,88.36,37343600,85.93 2009-01-12,90.46,90.99,80.05,82.33,37978800,80.07 2009-01-05,93.17,97.17,90.04,90.58,31716700,88.09 2008-12-29,86.52,91.04,84.72,90.75,26849600,88.26 2008-12-22,90.02,90.03,84.55,85.81,18387700,83.45 2008-12-15,95.99,96.48,88.02,90.00,35274700,87.53 2008-12-08,97.28,103.60,92.53,98.27,38631900,95.57 2008-12-01,91.30,96.23,86.50,94.00,39616600,91.42 2008-11-24,85.21,95.25,84.84,92.67,34599600,90.13 2008-11-17,88.48,91.58,79.14,82.58,48787200,80.31 2008-11-10,100.17,100.40,86.02,90.24,48476300,87.76 2008-11-03,105.93,111.79,95.72,98.24,43767100,95.54 2008-10-27,95.07,112.19,91.86,107.59,57798000,104.64 2008-10-20,99.78,101.25,90.11,96.38,66112800,93.73 2008-10-13,104.55,116.40,85.89,97.40,63192800,94.73 2008-10-06,91.96,101.50,85.00,96.80,71647200,94.14 2008-09-29,119.62,119.68,94.65,97.07,67492700,94.41 2008-09-22,139.94,140.25,123.00,128.24,37975600,124.72 2008-09-15,142.03,147.69,120.68,140.91,45914600,137.04 2008-09-08,164.57,164.89,146.00,148.94,35916500,144.85 2008-09-02,172.40,173.50,157.65,160.18,27195200,155.78 2008-08-25,176.15,176.25,169.04,169.53,17417300,164.88 2008-08-18,175.57,177.81,171.81,176.79,18960900,171.94 2008-08-11,170.07,180.45,169.67,175.74,28496300,170.92 2008-08-04,156.60,169.65,152.91,169.55,24704800,164.90 2008-07-28,162.34,162.47,153.65,156.66,24086400,152.36 2008-07-21,166.90,168.37,146.53,162.12,41250600,157.67 2008-07-14,179.24,179.30,165.00,165.15,30713000,160.62 2008-07-07,173.16,180.91,171.00,172.58,31251500,167.84 2008-06-30,170.19,177.45,164.00,170.12,28181700,165.45 2008-06-23,174.74,178.83,164.15,170.09,27314500,165.42 2008-06-16,171.30,182.34,169.07,175.27,31736900,170.46 2008-06-09,184.79,186.78,165.31,172.37,47461600,167.64 2008-06-02,188.60,189.95,182.34,185.64,27693300,180.54 2008-05-27,182.75,189.54,181.84,188.75,24921900,183.57 2008-05-19,187.86,188.69,172.00,181.17,37049800,176.20 2008-05-12,185.21,192.24,182.85,187.62,29982800,182.47 2008-05-05,181.92,188.20,180.54,183.45,32162200,178.41 2008-04-28,169.75,181.92,169.13,180.94,33999100,175.97 2008-04-21,162.21,171.10,158.09,169.73,47653200,165.07 2008-04-14,146.77,162.26,144.54,161.04,29070900,156.62 2008-04-07,156.13,159.69,146.40,147.14,37227500,143.10 2008-03-31,143.27,154.71,142.52,153.08,33939900,148.88 2008-03-24,134.01,145.74,133.64,143.01,35827400,139.08 2008-03-17,122.55,134.29,122.55,133.27,37473600,129.61 2008-03-10,121.98,130.30,119.37,126.61,40299300,123.13 2008-03-03,124.44,127.50,118.00,122.25,52174400,118.89 2008-02-25,118.59,132.20,115.44,125.02,50789500,121.59 2008-02-19,125.99,126.75,115.87,119.46,39647100,116.18 2008-02-11,128.01,131.00,123.62,124.63,37509600,121.21 2008-02-04,134.21,135.90,117.27,125.48,50377500,122.04 2008-01-28,128.16,136.65,126.45,133.75,44102100,130.08 2008-01-22,148.06,159.98,126.14,130.01,83645800,126.44 2008-01-14,177.52,179.42,156.70,161.36,65284100,156.93 2008-01-07,181.25,183.60,168.30,172.69,58036800,167.95 2007-12-31,199.50,200.50,178.89,180.05,34967900,175.11 2007-12-24,195.03,202.96,194.79,199.83,23920600,194.35 2007-12-17,190.72,193.91,178.60,193.91,34591300,188.59 2007-12-10,193.59,196.83,185.76,190.39,32842100,185.16 2007-12-03,181.86,194.99,176.99,194.30,32811000,188.97 2007-11-26,173.59,187.70,170.01,182.22,42945900,177.22 2007-11-19,166.10,172.35,162.10,171.54,39113500,166.83 2007-11-12,165.28,177.57,150.63,166.39,55854800,161.82 2007-11-05,185.29,192.68,165.21,165.37,44041700,160.83 2007-10-29,185.45,190.12,180.00,187.87,29431600,182.71 2007-10-22,170.35,188.60,169.96,184.70,45806400,179.63 2007-10-15,167.98,174.63,163.50,170.42,38491600,165.74 2007-10-08,163.49,171.88,153.21,167.25,37428300,162.66 2007-10-01,154.63,161.58,152.93,161.45,28014900,157.02 2007-09-24,146.73,155.00,146.65,153.47,32094800,149.26 2007-09-17,138.99,144.65,137.60,144.15,33679000,140.19 2007-09-10,136.99,139.40,133.75,138.81,33899800,135.00 2007-09-04,139.94,145.84,130.00,131.77,62293700,128.15 2007-08-27,133.39,139.65,126.63,138.48,38329500,134.68 2007-08-20,123.96,135.37,120.50,135.30,35334300,131.59 2007-08-13,128.32,129.35,111.62,122.06,39618000,118.71 2007-08-06,132.90,137.24,120.30,125.00,37281000,121.57 2007-07-30,144.33,145.45,127.77,131.85,43938300,128.23 2007-07-23,143.31,148.92,134.15,143.85,54826300,139.90 2007-07-16,138.39,144.18,136.04,143.75,30739900,139.80 2007-07-09,132.38,137.85,128.81,137.73,33462900,133.95 2007-07-02,121.05,133.34,119.30,132.30,40045400,128.67 2007-06-25,124.19,125.09,118.72,122.04,37579200,118.69 2007-06-18,123.28,125.18,120.72,123.00,30357600,119.62 2007-06-11,126.00,126.15,115.40,120.50,48619000,117.19 2007-06-04,118.63,127.61,117.90,124.49,43403300,121.07 2007-05-29,114.45,122.17,112.69,118.40,38450600,115.15 2007-05-21,110.31,115.00,110.05,113.62,26028500,110.50 2007-05-14,109.62,110.64,103.42,110.02,29213300,107.00 2007-05-07,101.08,109.13,101.01,108.74,30101900,105.76 2007-04-30,100.09,101.60,98.55,100.81,18658800,98.04 2007-04-23,91.59,102.50,91.30,99.92,38999000,97.18 2007-04-16,90.57,92.30,89.60,90.97,19812000,88.47 2007-04-09,95.21,95.30,90.06,90.24,19224600,87.76 2007-04-02,94.14,95.23,93.02,94.68,17127000,92.08 2007-03-26,93.99,96.83,92.23,92.91,29040400,90.36 2007-03-19,90.24,94.36,89.59,93.52,20722500,90.95 2007-03-12,88.07,90.60,87.92,89.59,25179200,87.13 2007-03-05,85.89,88.97,85.76,87.97,22508700,85.56 2007-02-26,89.84,90.00,83.00,85.41,35404700,83.07 2007-02-20,84.65,90.81,84.16,89.07,27938700,86.63 2007-02-12,84.43,85.64,83.63,84.83,18404000,82.50 2007-02-05,84.30,86.51,82.86,83.27,28926000,80.98 2007-01-29,86.30,86.65,83.70,84.75,25868400,82.42 2007-01-22,89.14,89.16,84.99,85.38,39157900,83.04 2007-01-16,95.68,97.60,88.12,88.50,59101900,86.07 2007-01-08,85.96,97.80,85.15,94.62,70373000,92.02 2007-01-03,86.29,86.58,81.90,85.05,34765700,82.72 2006-12-26,82.15,85.40,76.77,84.84,41274500,82.51 2006-12-18,87.63,88.00,81.60,82.20,26554100,79.94 2006-12-11,88.90,90.00,85.53,87.72,28255100,85.31 2006-12-04,91.88,92.33,86.90,88.26,27140400,85.84 2006-11-27,92.51,93.16,89.50,91.32,35240400,88.81 2006-11-20,85.40,93.08,85.20,91.63,21286400,89.12 2006-11-13,83.22,86.30,82.64,85.85,20395100,83.49 2006-11-06,78.95,84.69,78.43,83.12,21059600,80.84 2006-10-30,79.99,81.68,77.79,78.29,17928200,76.14 2006-10-23,79.99,82.60,79.75,80.41,20061800,78.20 2006-10-16,75.19,79.99,73.91,79.95,30542200,77.76 2006-10-09,73.80,76.88,72.60,75.02,20133700,72.96 2006-10-02,75.10,76.16,73.16,74.22,24880500,72.18 2006-09-25,73.81,77.78,73.72,76.98,27869500,74.87 2006-09-18,73.80,76.06,72.58,73.00,26409600,71.00 2006-09-11,72.43,74.98,71.42,74.10,39739500,72.07 2006-09-05,68.97,73.57,68.55,72.52,37057500,70.53 2006-08-28,68.50,68.65,65.12,68.38,23920200,66.50 2006-08-21,67.30,69.05,66.15,68.75,20275700,66.86 2006-08-14,64.05,68.66,63.60,67.91,24841100,66.05 2006-08-07,67.72,69.60,62.58,63.65,33389300,61.90 2006-07-31,66.83,70.00,64.96,68.30,34637700,66.43 2006-07-24,61.26,65.68,60.43,65.59,25977900,63.79 2006-07-17,51.73,61.59,51.65,60.72,44855500,59.05 2006-07-10,55.70,56.49,50.16,50.67,32318800,49.28 2006-07-03,57.52,58.18,54.67,55.40,19156900,53.88 2006-06-26,59.17,59.22,55.41,57.27,24863900,55.70 2006-06-19,57.83,60.17,57.00,58.83,27619100,57.22 2006-06-12,59.40,59.74,56.69,57.56,33607500,55.98 2006-06-05,61.15,61.56,57.15,59.24,30397500,57.61 2006-05-30,63.29,63.30,58.69,61.66,31006000,59.97 2006-05-22,63.87,65.19,61.56,63.55,23041000,61.81 2006-05-15,67.37,68.38,62.82,64.51,27603000,62.74 2006-05-08,72.99,73.80,66.86,67.70,21720500,65.84 2006-05-01,70.77,72.89,69.16,71.89,25952600,69.92 2006-04-24,66.85,71.30,65.50,70.39,25378300,68.46 2006-04-17,66.51,70.00,64.35,67.04,36134100,65.20 2006-04-10,70.29,70.93,65.81,66.47,29619600,64.65 2006-04-03,63.67,72.05,61.05,69.79,58500900,67.87 2006-03-27,60.35,63.61,57.67,62.72,50223100,61.00 2006-03-20,65.22,65.46,59.03,59.96,41392200,58.31 2006-03-13,65.05,68.04,64.11,64.66,28263400,62.89 2006-03-06,67.69,67.72,62.45,63.19,30580300,61.46 2006-02-27,71.99,72.40,67.53,67.72,29892700,65.86 2006-02-21,70.59,73.00,68.00,71.46,28120600,69.50 2006-02-13,66.63,71.01,64.64,70.29,33774100,68.36 2006-02-06,72.02,72.51,62.90,67.31,49313900,65.46 2006-01-30,71.17,76.60,70.87,71.85,30232600,69.88 2006-01-23,76.10,79.56,71.10,72.03,40093000,70.05 2006-01-17,85.70,86.38,75.83,76.09,43454100,74.00 2006-01-09,76.73,86.40,75.74,85.59,46470100,83.24 2006-01-03,72.38,76.70,72.25,76.30,23042100,74.21 2005-12-27,74.00,75.18,70.34,71.89,18776700,69.92 2005-12-19,71.11,74.49,71.04,73.35,14890000,71.34 2005-12-12,74.87,75.46,70.27,71.11,26441800,69.16 2005-12-05,71.95,74.83,71.49,74.33,24757500,72.29 2005-11-28,70.72,72.74,67.35,72.63,30102000,70.64 2005-11-21,64.82,69.54,63.72,69.34,17257600,67.44 2005-11-14,61.54,65.88,60.91,64.56,20660400,62.79 2005-11-07,60.85,62.11,59.01,61.54,19688000,59.85 2005-10-31,55.20,62.32,54.75,61.15,30785700,59.47 2005-10-24,55.25,57.56,54.17,54.47,20627100,52.97 2005-10-17,53.98,56.98,51.21,55.66,31354200,54.13 2005-10-10,51.76,54.35,47.87,54.00,52371400,52.52 2005-10-03,54.16,55.35,50.55,51.30,22094300,49.89 2005-09-26,54.03,54.56,50.59,53.61,22730600,52.14 2005-09-19,51.05,53.81,51.05,53.20,21860600,51.74 2005-09-12,51.10,51.63,49.33,51.21,17330400,49.80 2005-09-06,46.70,51.35,46.55,51.31,27678300,49.90 2005-08-29,45.27,47.17,45.26,46.22,12548200,44.95 2005-08-22,46.15,47.12,45.26,45.74,12805100,44.48 2005-08-15,46.48,48.33,45.75,45.83,21022800,44.57 2005-08-08,43.00,46.22,42.61,46.10,15044200,44.83 2005-08-01,42.57,43.50,42.02,42.99,9862000,41.81 2005-07-25,43.99,44.38,42.26,42.65,11859700,41.48 2005-07-18,41.41,44.04,41.07,44.00,17258000,42.79 2005-07-11,38.37,42.01,37.78,41.55,30317100,40.41 2005-07-05,36.55,38.28,36.50,38.25,13601300,37.20 2005-06-27,36.84,38.10,36.12,36.50,14765800,35.50 2005-06-20,37.85,39.78,37.38,37.76,15743800,36.72 2005-06-13,35.89,38.54,35.75,38.31,17791100,37.26 2005-06-06,38.33,38.63,35.52,35.81,21645900,34.83 2005-05-31,40.66,40.76,37.77,38.24,19543400,37.19 2005-05-23,37.85,40.94,37.85,40.56,20525500,39.45 2005-05-16,34.56,37.68,34.53,37.55,21036900,36.52 2005-05-09,37.28,37.45,33.11,34.77,32220600,33.82 2005-05-02,36.21,37.33,36.02,37.24,15174600,36.22 2005-04-25,36.49,37.51,35.22,36.06,24411300,35.07 2005-04-18,35.00,37.74,34.00,35.50,35376200,34.53 2005-04-11,44.15,44.25,35.28,35.35,54685300,34.38 2005-04-04,40.99,44.45,40.16,43.74,19342900,42.54 2005-03-28,42.75,42.96,40.57,40.89,17208100,39.77 2005-03-21,43.29,43.97,42.02,42.50,18348800,41.33 2005-03-14,40.52,43.44,39.52,42.96,25384800,41.78 2005-03-07,42.80,43.25,38.83,40.27,30032000,39.16 2005-02-28,44.68,45.14,41.22,42.81,26758800,41.63 2005-02-22,86.30,89.91,85.29,88.99,44634000,43.27 2005-02-14,82.73,90.88,82.05,86.81,56461800,42.21 2005-02-07,78.93,81.99,76.66,81.21,35000000,39.49 2005-01-31,74.58,79.91,74.51,78.84,33391100,38.34 2005-01-24,70.98,73.98,70.55,73.98,27487100,35.97 2005-01-18,69.85,71.60,67.75,70.49,32005400,34.28 2005-01-10,69.83,74.42,63.30,70.20,79943500,34.14 2005-01-03,64.78,69.63,62.60,69.25,38587400,33.67 2004-12-27,64.80,65.15,62.05,64.40,16033800,31.32 2004-12-20,65.47,66.00,61.60,64.01,27181200,31.13 2004-12-13,65.62,67.50,64.60,64.99,22276600,31.60 2004-12-06,64.25,66.73,62.05,65.15,32242800,31.68 2004-11-29,68.95,69.57,61.75,62.68,41202000,30.48 2004-11-22,61.80,65.76,57.90,64.55,48398100,31.39 2004-11-15,55.20,56.91,54.22,55.17,16380900,26.83 2004-11-08,54.27,55.69,53.38,55.50,16531100,26.99 2004-11-01,52.50,56.11,52.04,54.72,33356300,26.61 2004-10-25,47.20,53.20,46.97,52.40,27535600,25.48 2004-10-18,44.70,48.35,44.70,47.41,27253000,23.05 2004-10-11,38.80,45.75,37.65,45.50,41047300,22.13 2004-10-04,39.18,40.93,38.40,39.06,15799400,18.99 2004-09-27,36.95,39.27,36.83,38.67,13675900,18.80 2004-09-20,36.88,38.87,36.81,37.29,12858800,18.13 2004-09-13,35.88,37.38,34.78,37.14,12669200,18.06 2004-09-07,35.40,36.57,35.23,35.87,12811000,17.44 2004-08-30,34.00,35.99,33.96,35.23,12930100,17.13 2004-08-23,30.86,35.18,30.60,34.35,17707700,16.70 2004-08-16,31.00,31.86,30.35,30.80,13064600,14.98 2004-08-09,29.85,31.54,29.81,30.84,10846600,15.00 2004-08-02,31.18,32.30,29.70,29.78,11357100,14.48 2004-07-26,30.85,33.00,30.78,32.34,11208300,15.73 2004-07-19,32.01,32.71,30.48,30.70,12613300,14.93 2004-07-12,30.02,33.63,28.74,32.20,27997800,15.66 2004-07-06,31.27,31.42,29.95,30.03,10618000,14.60 2004-06-28,34.18,34.19,29.73,31.08,19552200,15.11 2004-06-21,33.12,33.83,32.12,33.70,12268100,16.39 2004-06-14,30.65,33.41,29.50,32.91,18255900,16.00 2004-06-07,29.04,30.97,28.81,30.74,11770300,14.95 2004-06-01,27.79,29.25,27.61,28.78,10275800,14.00 2004-05-24,27.29,28.78,27.11,28.06,8996000,13.64 2004-05-17,26.70,27.50,26.36,27.11,8987800,13.18 2004-05-10,26.27,27.72,25.94,27.06,9201600,13.16 2004-05-03,26.00,27.57,25.50,26.67,10702200,12.97 2004-04-26,27.58,27.64,25.49,25.78,11953200,12.54 2004-04-19,28.12,28.75,27.05,27.70,14665400,13.47 2004-04-12,27.50,29.58,26.31,29.18,24793200,14.19 2004-04-05,27.48,28.37,26.92,27.53,10175900,13.39 2004-03-29,27.37,27.99,26.62,27.50,12099900,13.37 2004-03-22,25.37,27.36,25.22,27.04,15850700,13.15 2004-03-15,27.03,27.35,25.39,25.86,15916000,12.58 2004-03-08,26.62,28.14,25.75,27.56,21951900,13.40 2004-03-01,24.10,27.49,23.60,26.74,21459400,13.00 2004-02-23,22.34,24.02,21.89,23.92,9976100,11.63 2004-02-17,23.10,23.64,22.21,22.40,8154200,10.89 2004-02-09,22.62,24.10,22.44,23.00,9229400,11.18 2004-02-02,22.46,22.91,21.70,22.71,9428400,11.04 2004-01-26,22.46,23.38,22.19,22.56,8941000,10.97 2004-01-20,22.67,22.97,22.18,22.56,8703400,10.97 2004-01-12,23.25,24.84,22.50,22.72,22697400,11.05 2004-01-05,21.42,24.13,21.42,23.00,16992800,11.18 2003-12-29,20.91,21.75,20.86,21.28,6762500,10.35 2003-12-22,19.65,20.91,19.25,20.78,8631500,10.10 2003-12-15,21.49,21.49,19.62,19.70,13011400,9.58 2003-12-08,20.78,21.34,19.96,20.89,6646600,10.16 2003-12-01,21.04,21.90,20.73,20.85,8016000,10.14 2003-11-24,20.50,21.27,20.25,20.91,8675900,10.17 2003-11-17,21.35,21.37,19.85,20.28,9439000,9.86 2003-11-10,22.45,22.72,21.28,21.46,8565500,10.44 2003-11-03,22.83,23.30,22.45,22.50,10584000,10.94 2003-10-27,22.75,24.00,22.40,22.89,8282200,11.13 2003-10-20,22.60,23.40,22.23,22.60,7159000,10.99 2003-10-13,23.73,25.01,22.41,22.75,17863400,11.06 2003-10-06,21.67,23.81,21.58,23.68,11698200,11.52 2003-09-29,21.49,21.86,20.19,21.69,9935000,10.55 2003-09-22,22.18,22.50,20.15,20.69,10965600,10.06 2003-09-15,22.81,23.05,21.85,22.58,8886500,10.98 2003-09-08,22.48,23.14,22.10,23.10,6901200,11.23 2003-09-02,22.66,23.32,22.40,22.50,8489900,10.94 2003-08-25,20.78,22.85,20.35,22.61,7937300,10.99 2003-08-18,19.86,22.00,19.72,20.88,7894700,10.15 2003-08-11,19.82,20.34,19.46,19.71,6460000,9.58 2003-08-04,20.53,21.50,19.42,19.64,7407500,9.55 2003-07-28,21.50,21.50,20.17,20.73,7086700,10.08 2003-07-21,20.69,21.57,20.30,21.54,6937000,10.47 2003-07-14,20.01,21.18,19.38,20.86,12114500,10.14 2003-07-07,19.27,20.50,19.13,19.85,7603200,9.65 2003-06-30,18.68,19.55,18.51,19.13,7734000,9.30 2003-06-23,19.30,19.69,18.48,18.73,11993200,9.11 2003-06-16,17.60,19.61,17.45,19.20,11493200,9.34 2003-06-09,16.94,17.95,16.63,17.42,7896700,8.47 2003-06-02,18.10,18.29,17.02,17.15,10696600,8.34 2003-05-27,17.96,18.90,17.53,17.95,12020700,8.73 2003-05-19,18.53,18.65,17.60,18.32,11087800,8.91 2003-05-12,18.15,19.01,17.95,18.80,13202000,9.14 2003-05-05,14.77,18.40,14.75,18.30,38576400,8.90 2003-04-28,13.48,14.59,13.43,14.45,15836800,7.03 2003-04-21,13.13,13.63,12.98,13.35,8521400,6.49 2003-04-14,13.71,13.75,12.72,13.12,21780000,6.38 2003-04-07,14.85,14.95,12.93,13.20,14088000,6.42 2003-03-31,14.33,14.70,14.04,14.41,6243600,7.01 2003-03-24,14.67,14.83,14.30,14.57,5534500,7.09 2003-03-17,14.89,15.15,14.60,15.00,8802400,7.29 2003-03-10,14.51,15.01,14.06,14.78,7191900,7.19 2003-03-03,15.01,15.16,14.31,14.53,5412100,7.07 2003-02-24,14.86,15.09,13.80,15.01,6681600,7.30 2003-02-18,14.75,15.30,14.65,15.00,8152300,7.29 2003-02-10,14.26,14.72,14.06,14.67,7236700,7.13 2003-02-03,14.41,14.93,14.07,14.15,8947600,6.88 2003-01-27,13.68,15.10,13.65,14.36,12849900,6.98 2003-01-21,14.21,14.41,13.56,13.80,8949300,6.71 2003-01-13,14.90,14.90,14.08,14.10,11162600,6.86 2003-01-06,15.03,15.38,14.44,14.72,9663400,7.16 2002-12-30,14.08,14.93,13.84,14.90,6112900,7.25 2002-12-23,14.16,14.81,14.01,14.06,2952000,6.84 2002-12-16,14.81,15.19,13.78,14.14,9218600,6.88 2002-12-09,14.94,15.55,14.65,14.79,7945100,7.19 2002-12-02,15.90,16.10,14.50,14.95,10293700,7.27 2002-11-25,16.03,16.14,15.27,15.50,7767100,7.54 2002-11-18,16.19,16.44,15.01,16.01,8790000,7.79 2002-11-11,15.74,16.41,15.12,15.95,6508600,7.76 2002-11-04,16.50,17.38,15.52,15.84,9501000,7.70 2002-10-28,15.55,16.50,14.96,16.36,9748700,7.96 2002-10-21,14.26,15.45,14.00,15.42,7996600,7.50 2002-10-14,14.55,15.25,13.90,14.34,11893800,6.97 2002-10-07,13.97,14.78,13.36,14.51,11937700,7.06 2002-09-30,14.40,14.63,13.99,14.03,8701300,6.82 2002-09-23,14.76,15.19,14.40,14.72,8456000,7.16 2002-09-16,14.14,15.09,14.12,14.87,11442900,7.23 2002-09-09,14.28,14.60,14.05,14.17,8306400,6.89 2002-09-03,14.49,14.78,14.05,14.38,9869300,6.99 2002-08-26,15.95,15.95,14.51,14.75,7556100,7.17 2002-08-19,15.78,16.25,15.45,15.73,7336900,7.65 2002-08-12,14.90,16.10,14.54,15.81,10114400,7.69 2002-08-05,14.51,15.38,13.97,15.00,8875800,7.29 2002-07-29,14.48,15.51,14.25,14.45,9632200,7.03 2002-07-22,14.75,15.22,13.80,14.34,13746000,6.97 2002-07-15,17.43,18.60,14.53,14.96,20735100,7.27 2002-07-08,18.52,18.79,16.97,17.51,10442800,8.51 2002-07-01,17.71,18.75,16.75,18.74,7933500,9.11 2002-06-24,16.77,17.82,15.98,17.72,12954300,8.62 2002-06-17,20.24,20.63,16.79,16.85,23066000,8.19 2002-06-10,21.48,21.84,18.11,20.10,13805500,9.77 2002-06-03,23.39,23.45,20.93,21.40,12374200,10.41 2002-05-28,23.69,24.44,23.28,23.30,8333700,11.33 2002-05-20,24.57,25.24,23.32,24.15,9838200,11.74 2002-05-13,23.52,25.98,22.94,25.01,11367700,12.16 2002-05-06,23.35,24.52,22.14,23.32,9922200,11.34 2002-04-29,23.16,24.38,23.09,23.51,8843400,11.43 2002-04-22,24.84,24.93,23.00,23.01,8160900,11.19 2002-04-15,25.06,26.17,24.80,24.98,14909400,12.15 2002-04-08,24.16,25.20,23.78,25.06,10039400,12.19 2002-04-01,23.38,25.19,23.28,24.74,8815800,12.03 2002-03-25,24.07,24.09,23.00,23.67,6757400,11.51 2002-03-18,24.95,25.30,23.26,24.09,11855400,11.71 2002-03-11,24.60,25.14,23.87,24.95,8398600,12.13 2002-03-04,23.26,25.09,22.76,24.66,9837000,11.99 2002-02-25,22.85,24.72,20.94,23.45,18021900,11.40 2002-02-19,23.76,23.87,21.45,22.74,13651100,11.06 2002-02-11,23.93,25.24,23.74,23.90,10400800,11.62 2002-02-04,24.32,25.98,23.37,24.03,16285700,11.69 2002-01-28,23.40,24.96,22.72,24.41,12607800,11.87 2002-01-22,22.27,23.51,21.59,23.25,11611700,11.31 2002-01-14,21.01,22.74,20.50,22.17,16232800,10.78 2002-01-07,23.72,24.00,20.25,21.05,14457100,10.24 2001-12-31,22.51,23.95,21.83,23.69,15082700,11.52 2001-12-24,20.90,23.00,20.90,22.43,6139800,10.91 2001-12-17,20.40,21.68,20.19,21.00,8400700,10.21 2001-12-10,22.29,22.99,20.09,20.39,6826200,9.92 2001-12-03,21.06,24.03,20.60,22.54,11947200,10.96 2001-11-26,19.94,21.55,19.88,21.30,10618000,10.36 2001-11-19,19.00,20.20,18.96,19.84,7774600,9.65 2001-11-12,18.66,19.90,17.96,18.97,7792900,9.22 2001-11-05,18.84,20.13,18.53,18.71,10080200,9.10 2001-10-29,18.57,18.86,17.06,18.57,9284900,9.03 2001-10-22,18.21,19.42,17.75,18.67,14180400,9.08 2001-10-15,17.95,18.41,16.96,18.30,11332800,8.90 2001-10-08,15.57,18.08,15.50,18.01,9369600,8.76 2001-10-01,15.49,16.25,14.83,16.14,13363800,7.85 2001-09-24,16.11,16.84,14.93,15.51,13214900,7.54 2001-09-10,17.00,17.72,14.68,15.73,14577100,7.65 2001-09-04,18.50,19.08,17.20,17.28,11004200,8.40 2001-08-27,18.60,19.30,17.28,18.55,8378200,9.02 2001-08-20,18.14,18.62,17.58,18.57,7995600,9.03 2001-08-13,19.10,19.36,17.97,18.07,8305300,8.79 2001-08-06,19.04,19.70,18.54,19.02,6657100,9.25 2001-07-30,19.12,19.90,18.51,19.50,8719000,9.48 2001-07-23,20.09,20.50,17.85,18.96,12406300,9.22 2001-07-16,24.88,25.22,19.49,19.98,24065900,9.72 2001-07-09,22.09,25.01,20.84,24.85,16234200,12.08 2001-07-02,23.64,24.23,21.72,22.03,7123200,10.71 2001-06-25,22.50,25.10,22.45,23.25,13930400,11.31 2001-06-18,20.41,23.00,19.98,22.26,12328400,10.82 2001-06-11,21.05,21.73,19.35,20.44,13294600,9.94 2001-06-04,21.08,21.70,20.33,21.32,11747800,10.37 2001-05-29,22.32,22.50,19.30,20.89,19571700,10.16 2001-05-21,23.63,24.13,22.50,22.76,11324600,11.07 2001-05-14,22.89,25.50,22.75,23.53,9712400,11.44 2001-05-07,25.62,25.76,22.76,22.85,10063500,11.11 2001-04-30,26.70,27.12,23.96,25.75,13379600,12.52 2001-04-23,24.34,26.29,23.51,26.20,17872500,12.74 2001-04-16,22.09,25.75,19.60,25.04,33131000,12.18 2001-04-09,20.69,23.02,20.06,22.42,12115900,10.90 2001-04-02,22.09,22.66,18.75,20.59,15476600,10.01 2001-03-26,23.13,23.75,21.13,22.07,20545300,10.73 2001-03-19,19.75,23.56,19.37,23.00,20682000,11.18 2001-03-12,19.69,21.37,18.12,19.62,16517400,9.54 2001-03-05,19.37,22.06,19.25,20.25,14145700,9.85 2001-02-26,19.06,20.44,17.19,19.25,12860600,9.36 2001-02-20,19.19,19.94,18.00,18.81,12783100,9.15 2001-02-12,19.06,20.56,18.50,19.00,9971500,9.24 2001-02-05,20.50,21.39,18.69,19.12,16699200,9.30 2001-01-29,19.56,22.50,19.56,20.62,21974400,10.03 2001-01-22,19.06,20.94,18.44,19.56,22065300,9.51 2001-01-16,17.44,19.56,16.50,19.50,28137100,9.48 2001-01-08,16.94,18.50,15.94,17.19,19792500,8.36 2001-01-02,14.88,18.50,14.44,16.37,21621400,7.96 2000-12-26,14.88,15.00,14.19,14.88,13200000,7.24 2000-12-18,14.56,15.25,13.63,15.00,13936100,7.29 2000-12-11,15.19,16.00,14.00,14.06,13157000,6.84 2000-12-04,17.19,17.44,14.00,15.06,22894500,7.32 2000-11-27,19.87,19.94,16.12,17.06,15830800,8.30 2000-11-20,18.59,19.50,18.25,19.31,10287300,9.39 2000-11-13,18.75,20.50,18.25,18.50,12923600,9.00 2000-11-06,22.44,22.62,19.06,19.06,14409100,9.27 2000-10-30,19.12,23.00,18.75,22.25,22912800,10.82 2000-10-23,20.27,20.87,17.50,18.56,24905200,9.03 2000-10-16,22.31,23.25,18.31,19.50,32537300,9.48 2000-10-09,22.62,22.87,19.12,22.06,35187800,10.73 2000-10-02,26.69,26.75,21.00,22.19,52968900,10.79 2000-09-25,52.75,55.50,25.37,25.75,68077500,12.52 2000-09-18,55.25,61.44,50.00,52.19,15438100,25.38 2000-09-11,58.69,60.38,54.25,55.23,10738200,26.86 2000-09-07,59.13,62.56,58.25,58.88,7377400,28.63