Date Ouverture Plus Haut Plus Bas Cl˘ture Volume 2020-01-28 62.60 62.80 62.20 62.40 2222 2020-01-27 63.20 63.40 62.40 62.40 908 2020-01-24 63.00 63.40 63.00 63.40 547 2020-01-23 64.20 64.20 63.00 63.00 1319 2020-01-22 64.40 64.40 64.20 64.20 831 2020-01-21 63.40 64.80 63.40 64.40 945 2020-01-20 63.80 64.00 63.80 63.80 215 2020-01-17 64.20 64.40 63.80 63.80 885 2020-01-16 64.20 64.80 64.20 64.40 817 2020-01-15 64.20 64.40 64.20 64.20 843 2020-01-14 64.40 64.40 64.20 64.20 272 2020-01-13 64.20 64.80 64.20 64.40 600 2020-01-10 64.20 64.80 64.20 64.20 2093 2020-01-09 64.00 64.20 63.80 64.00 1905 2020-01-08 63.80 64.20 63.60 64.20 1101 2020-01-07 61.80 64.20 61.60 64.00 1954 2020-01-06 61.80 62.40 61.80 61.80 1805 2020-01-03 61.80 61.80 61.00 61.80 1323 2020-01-02 61.20 61.60 61.00 61.40 1574 2019-12-31 61.20 61.80 61.20 61.40 281 2019-12-30 61.00 61.60 61.00 61.00 5664 2019-12-27 61.20 61.20 60.00 60.00 773 2019-12-24 60.20 60.20 60.00 60.20 539 2019-12-23 60.20 60.60 60.00 60.00 680 2019-12-20 60.40 61.00 60.20 60.40 974 2019-12-19 61.00 61.00 60.20 60.20 940 2019-12-18 61.00 61.60 60.80 61.00 769 2019-12-17 60.40 61.20 60.20 61.00 971 2019-12-16 59.00 60.40 59.00 60.40 2349 2019-12-13 58.80 59.60 58.60 59.40 4959 2019-12-12 58.80 59.20 58.60 58.60 1312 2019-12-11 58.80 59.20 58.60 58.60 1851 2019-12-10 58.60 59.20 58.60 59.00 2126 2019-12-09 59.60 59.60 58.60 58.60 228 2019-12-06 59.20 59.60 58.00 58.60 2717 2019-12-05 59.00 59.20 59.00 59.20 1125 2019-12-04 59.00 59.20 58.80 59.20 986 2019-12-03 59.60 59.80 59.00 59.00 701 2019-12-02 59.80 60.00 59.40 59.40 343 2019-11-29 59.60 60.00 59.20 59.80 744 2019-11-28 59.20 59.80 59.20 59.80 798 2019-11-27 59.20 59.40 59.20 59.20 814 2019-11-26 59.00 59.20 58.80 59.00 582 2019-11-25 59.60 60.00 58.80 59.20 2709 2019-11-22 59.40 60.00 59.40 60.00 508 2019-11-21 59.20 60.20 59.00 59.40 1866 2019-11-20 59.20 59.40 58.80 59.40 1523 2019-11-19 59.60 59.80 59.20 59.20 1124 2019-11-18 59.40 59.60 59.40 59.60 286 2019-11-15 59.40 60.00 59.40 60.00 577 2019-11-14 60.00 60.00 59.60 59.80 1266 2019-11-13 59.40 59.80 59.20 59.80 1931 2019-11-12 59.60 60.00 59.20 59.60 1835 2019-11-11 58.80 59.40 58.80 59.40 509 2019-11-08 58.20 59.60 58.20 59.20 2062 2019-11-07 58.00 60.00 57.60 58.60 5279 2019-11-06 59.20 59.40 58.20 58.40 2078 2019-11-05 59.80 60.00 58.80 59.20 4923 2019-11-04 60.00 60.00 59.60 59.80 1601 2019-11-01 59.60 60.00 59.60 59.60 462 2019-10-31 59.80 60.00 59.60 59.60 1542 2019-10-30 59.80 60.00 59.80 60.00 2982 2019-10-29 60.00 60.20 59.80 59.80 511 2019-10-28 60.00 60.40 59.80 60.00 1478 2019-10-25 59.80 60.00 59.80 60.00 928 2019-10-24 59.80 60.00 59.00 59.80 1622 2019-10-23 60.20 60.40 59.40 60.00 1636 2019-10-22 60.00 60.40 60.00 60.20 685 2019-10-21 60.00 60.40 60.00 60.40 2378 2019-10-18 60.00 60.00 59.40 60.00 784 2019-10-17 60.00 60.00 59.00 60.00 5703 2019-10-16 60.20 60.40 59.60 59.80 1829 2019-10-15 60.00 60.00 59.80 60.00 1552 2019-10-14 59.60 60.20 59.60 60.20 1473 2019-10-11 59.00 60.40 59.00 60.00 2265 2019-10-10 59.40 59.40 58.80 59.00 3139 2019-10-09 61.00 61.20 58.80 59.20 10690 2019-10-08 63.60 63.60 61.60 61.60 2954 2019-10-07 63.60 64.20 63.40 63.40 184 2019-10-04 64.00 64.00 63.80 64.00 8421 2019-10-03 64.20 64.80 63.40 64.00 6810 2019-10-02 64.40 66.00 64.00 64.00 1034 2019-10-01 64.60 65.00 64.40 64.40 533 2019-09-30 65.00 65.20 64.40 64.40 981 2019-09-27 65.20 65.20 64.80 65.20 221 2019-09-26 64.80 65.40 64.80 65.00 232 2019-09-25 64.80 65.20 64.40 64.80 500 2019-09-24 64.80 65.80 64.80 65.00 1735 2019-09-23 65.00 65.20 64.40 64.80 513 2019-09-20 64.60 65.60 64.40 65.00 1517 2019-09-19 64.60 64.80 64.40 64.40 997 2019-09-18 65.60 66.00 64.40 64.40 5247 2019-09-17 65.80 66.00 65.40 65.60 830 2019-09-16 65.80 66.00 65.60 65.80 618 2019-09-13 66.60 66.60 65.40 65.80 760 2019-09-12 66.00 66.60 66.00 66.60 142 2019-09-11 66.60 66.80 65.80 66.00 384 2019-09-10 66.80 66.80 66.40 66.60 152 2019-09-09 66.20 66.80 66.00 66.00 371 2019-09-06 66.20 67.60 64.80 65.80 2599 2019-09-05 65.60 66.40 65.60 65.80 186 2019-09-04 66.00 66.00 65.00 65.80 2688 2019-09-03 68.20 68.20 66.00 66.00 1858 2019-09-02 67.00 68.20 66.20 68.20 1370 2019-08-30 66.00 66.40 65.80 66.00 854 2019-08-29 65.80 66.40 65.80 65.80 614 2019-08-28 65.20 66.00 65.20 65.80 933 2019-08-27 65.20 65.40 65.20 65.20 840 2019-08-26 66.40 66.40 64.80 64.80 1340 2019-08-23 65.40 65.60 65.00 65.00 982 2019-08-22 65.20 65.80 64.80 65.00 3929 2019-08-21 66.20 66.20 65.20 65.20 2042 2019-08-20 66.80 67.00 66.20 66.20 326 2019-08-19 65.80 66.80 65.80 66.60 216 2019-08-16 65.60 66.20 65.60 66.00 328 2019-08-15 65.80 66.20 65.40 65.60 1668 2019-08-14 66.20 66.40 65.60 65.80 1215 2019-08-13 66.40 66.60 66.00 66.20 855 2019-08-12 66.20 66.80 66.00 66.40 567 2019-08-09 66.40 66.60 66.20 66.20 228 2019-08-08 67.00 67.00 66.40 66.60 435 2019-08-07 66.40 67.00 66.20 66.40 1144 2019-08-06 66.80 67.00 66.40 66.40 1217 2019-08-05 66.40 67.20 66.20 66.40 325 2019-08-02 66.20 67.00 65.80 66.80 415 2019-08-01 66.60 66.60 66.00 66.00 275 2019-07-31 66.80 67.20 66.40 66.40 524 2019-07-30 66.80 67.60 66.60 66.60 2133 2019-07-29 66.40 67.40 66.40 66.60 715 2019-07-26 64.80 66.80 64.80 66.60 530 2019-07-25 64.80 65.80 64.60 64.60 2138 2019-07-24 64.40 65.60 64.00 64.60 4857 2019-07-23 64.60 65.20 64.40 64.40 392 2019-07-22 65.40 65.40 64.40 64.40 2779 2019-07-19 65.60 66.00 65.40 65.80 341 2019-07-18 66.80 67.00 64.60 65.60 1489 2019-07-17 66.60 66.80 66.60 66.80 127 2019-07-16 66.20 66.80 66.00 66.80 390 2019-07-15 66.80 66.80 66.00 66.20 428 2019-07-12 66.80 66.80 66.00 66.60 939 2019-07-11 66.20 66.20 65.40 65.40 263 2019-07-10 65.60 66.00 65.20 65.40 740 2019-07-09 67.40 67.40 65.20 65.60 1308 2019-07-08 65.40 67.60 65.20 67.40 759 2019-07-05 67.40 67.40 65.60 66.20 848 2019-07-04 66.40 67.40 66.40 67.40 1055 2019-07-03 65.60 66.60 65.60 66.60 837 2019-07-02 65.80 66.00 65.60 65.60 538 2019-07-01 66.00 66.60 66.00 66.20 137 2019-06-28 65.20 66.40 65.20 66.00 991 2019-06-27 65.20 65.20 64.80 65.20 599 2019-06-26 64.60 65.00 64.60 64.60 209 2019-06-25 64.60 65.00 64.40 64.60 7144 2019-06-24 64.20 65.00 64.20 64.60 20287 2019-06-21 63.40 64.60 63.40 64.20 1685 2019-06-20 62.00 63.00 62.00 63.00 12408 2019-06-19 61.40 63.00 61.40 61.60 1304 2019-06-18 63.00 63.00 61.60 62.00 2033 2019-06-17 63.40 63.40 62.00 63.00 2371 2019-06-14 63.00 63.40 62.80 63.20 902 2019-06-13 63.00 63.60 62.80 63.00 226 2019-06-12 63.60 64.00 63.00 63.00 1041 2019-06-11 63.60 64.20 63.60 63.80 1093 2019-06-10 63.80 64.00 63.60 63.60 549 2019-06-07 63.60 64.20 63.00 64.00 1055 2019-06-06 63.60 63.60 61.40 63.00 1313 2019-06-05 63.20 63.60 61.40 61.40 3060 2019-06-04 63.40 63.40 62.80 63.20 1467 2019-06-03 61.60 63.60 61.60 63.60 2123 2019-05-31 61.00 62.00 61.00 61.60 867 2019-05-30 61.00 61.40 60.80 60.80 205 2019-05-29 60.40 61.20 60.20 61.00 488 2019-05-28 62.60 62.80 59.20 60.00 9963 2019-05-27 63.00 63.20 62.20 62.60 371 2019-05-24 62.60 63.40 62.40 62.40 1593 2019-05-23 62.40 63.20 62.40 62.60 1006 2019-05-22 62.80 63.80 62.80 62.80 2563 2019-05-21 63.00 63.20 62.80 62.80 1403 2019-05-20 63.80 64.00 63.00 63.00 1790 2019-05-17 64.40 64.60 63.60 63.80 2376 2019-05-16 64.80 65.20 63.60 63.60 2672 2019-05-15 64.80 65.00 64.60 64.80 180 2019-05-14 63.20 65.40 63.20 65.00 268 2019-05-13 64.60 65.00 64.00 64.00 372 2019-05-10 64.40 65.60 64.40 65.60 732 2019-05-09 64.80 65.00 64.20 64.40 1037 2019-05-08 64.80 65.40 64.60 64.60 2069 2019-05-07 65.00 67.00 64.60 64.60 4641 2019-05-06 67.60 67.60 65.00 65.00 1754 2019-05-03 67.80 68.60 66.80 67.40 1763 2019-05-02 68.40 68.80 67.60 68.80 389 2019-04-30 67.00 68.40 67.00 68.00 665 2019-04-29 68.00 68.80 66.80 67.80 1348 2019-04-26 67.40 68.20 66.80 68.00 664 2019-04-25 66.40 67.40 65.40 67.40 1265 2019-04-24 65.40 65.60 64.80 65.40 208 2019-04-23 66.00 66.40 64.80 64.80 5212 2019-04-18 64.40 65.40 64.40 65.40 583 2019-04-17 64.20 65.00 63.80 64.60 1977 2019-04-16 64.60 65.00 63.80 64.20 1405 2019-04-15 65.40 65.40 64.40 64.80 1618 2019-04-12 65.00 65.00 63.40 64.20 3681 2019-04-11 67.00 67.00 64.40 65.00 4470 2019-04-10 67.00 68.00 67.00 67.00 256 2019-04-09 69.20 69.20 67.20 67.20 462 2019-04-08 68.80 69.20 68.20 68.80 419 2019-04-05 69.20 69.20 68.40 68.80 2807 2019-04-04 68.40 69.40 68.00 69.40 531 2019-04-03 66.00 68.80 65.40 68.60 1734 2019-04-02 64.80 66.00 64.40 66.00 501 2019-04-01 63.00 64.40 62.80 63.80 1819 2019-03-29 63.60 63.60 63.20 63.40 587 2019-03-28 63.20 64.00 63.00 63.40 683 2019-03-27 63.60 64.00 63.20 63.20 891 2019-03-26 63.20 64.00 63.20 63.80 425 2019-03-25 67.80 67.80 63.00 63.00 4230 2019-03-22 68.00 68.00 65.80 65.80 3883 2019-03-21 67.00 67.80 66.20 67.80 724 2019-03-20 66.60 68.00 66.60 66.80 3423 2019-03-19 66.60 67.00 66.40 66.40 945 2019-03-18 64.80 67.00 64.80 65.20 1960 2019-03-15 64.40 64.60 64.00 64.40 8224 2019-03-14 64.00 64.40 63.80 64.00 1852 2019-03-13 64.00 64.60 64.00 64.40 837 2019-03-12 64.00 64.20 61.20 63.80 6693 2019-03-11 64.40 65.40 63.60 64.00 157800 2019-03-08 64.60 65.60 64.00 64.00 6746 2019-03-07 63.80 64.40 63.60 63.60 750 2019-03-06 64.40 64.40 63.60 63.60 767 2019-03-05 62.60 64.80 62.60 64.60 4765 2019-03-04 63.20 63.60 62.20 63.00 5336 2019-03-01 64.00 64.00 63.60 63.80 382 2019-02-28 62.80 64.00 62.80 63.80 1102 2019-02-27 63.80 64.80 61.80 62.80 832 2019-02-26 65.60 65.60 64.60 64.60 970 2019-02-25 67.40 67.40 65.40 65.60 627 2019-02-22 67.40 67.60 67.20 67.20 784 2019-02-21 67.40 68.00 67.20 67.20 334 2019-02-20 69.40 71.00 67.00 67.60 2699 2019-02-19 68.20 69.40 67.60 69.40 1141 2019-02-18 68.80 69.00 67.60 68.40 240 2019-02-15 67.40 69.60 66.80 68.80 1511 2019-02-14 65.20 68.40 65.20 67.80 1485 2019-02-13 64.40 65.20 64.40 65.20 933 2019-02-12 63.80 64.60 63.80 64.60 1101 2019-02-11 64.00 64.60 63.00 63.40 2888 2019-02-08 60.80 63.20 60.80 62.00 4705 2019-02-07 60.00 60.80 59.60 60.80 1556 2019-02-06 57.80 59.00 57.80 58.80 333 2019-02-05 58.40 58.40 57.60 57.80 6943 2019-02-04 58.40 58.40 58.00 58.20 502 2019-02-01 58.00 58.20 57.60 58.00 754 2019-01-31 58.40 58.80 57.60 58.00 2372 2019-01-30 58.60 59.00 58.20 58.40 914 2019-01-29 59.00 59.00 58.60 58.60 656 2019-01-28 58.80 59.20 58.80 59.00 855 2019-01-25 58.40 60.00 58.40 59.00 1526 2019-01-24 58.60 59.00 58.40 58.80 335 2019-01-23 59.00 59.20 58.40 58.40 3675 2019-01-22 59.20 59.20 58.40 58.60 255 2019-01-21 59.00 59.40 58.40 58.80 581 2019-01-18 58.60 59.00 58.20 58.40 1419 2019-01-17 58.20 58.60 58.00 58.60 1572 2019-01-16 59.20 59.20 58.00 58.00 968 2019-01-15 62.00 62.60 59.00 59.20 2888 2019-01-14 61.60 62.00 61.20 62.00 879 2019-01-11 61.20 62.20 61.20 62.00 902 2019-01-10 60.20 61.80 60.20 61.60 1418 2019-01-09 58.80 60.20 58.80 60.20 561 2019-01-08 58.40 58.80 58.00 58.80 7929 2019-01-07 58.80 58.80 57.60 58.40 1199 2019-01-04 56.00 57.60 56.00 57.40 1334 2019-01-03 55.40 55.80 55.40 55.40 676 2019-01-02 56.60 57.00 55.80 56.20 669 2018-12-31 55.80 57.20 55.80 55.80 1846 2018-12-28 57.00 57.20 55.40 55.40 1931 2018-12-27 57.60 57.60 57.00 57.00 2755 2018-12-24 57.80 58.00 57.40 57.40 91 2018-12-21 58.80 59.40 57.60 57.60 6027 2018-12-20 59.00 60.40 58.20 58.20 3348 2018-12-19 62.00 60.40 59.60 59.60 631 2018-12-18 61.20 62.20 60.00 60.00 7160 2018-12-17 61.20 62.60 61.20 62.00 1462 2018-12-14 62.80 63.40 60.80 61.20 2271 2018-12-13 60.80 63.00 60.00 62.20 6592 2018-12-12 60.80 61.40 59.00 60.80 38553 2018-12-11 60.80 61.20 60.80 61.00 730 2018-12-10 60.40 61.40 60.40 60.80 573 2018-12-07 60.40 62.00 60.20 60.40 6351 2018-12-06 60.40 60.80 60.00 60.60 715 2018-12-05 59.60 60.80 59.20 60.40 1719 2018-12-04 60.00 60.80 59.60 60.40 4140 2018-12-03 63.00 63.00 59.60 60.20 1733 2018-11-30 64.00 64.40 60.60 62.60 3038 2018-11-29 65.60 65.80 63.40 63.60 955 2018-11-28 65.60 65.80 65.00 65.80 218 2018-11-27 65.60 65.60 65.20 65.40 1396 2018-11-26 65.60 65.80 65.00 65.60 402 2018-11-23 65.00 65.60 65.00 65.60 1629 2018-11-22 66.20 65.80 65.20 65.40 122 2018-11-21 66.20 66.40 65.60 65.60 845 2018-11-20 67.00 68.00 66.20 66.40 954 2018-11-19 69.00 69.00 66.80 67.00 3113 2018-11-16 67.40 67.60 66.40 67.60 676 2018-11-15 67.00 67.60 66.40 66.80 461 2018-11-14 68.20 67.80 67.00 67.60 612 2018-11-13 68.20 68.20 66.60 67.00 962 2018-11-12 67.60 68.20 67.60 68.20 72 2018-11-09 66.20 67.80 66.00 67.80 542 2018-11-08 66.20 67.40 66.20 66.40 909 2018-11-07 67.20 67.20 65.80 66.40 3072 2018-11-06 66.20 67.20 66.60 67.00 339 2018-11-05 66.20 67.00 66.00 67.00 871 2018-11-02 65.00 66.20 65.60 65.60 254 2018-11-01 65.00 65.80 64.60 65.80 603 2018-10-31 63.80 64.80 63.80 64.80 243 2018-10-30 67.00 67.00 63.80 63.80 3389 2018-10-29 67.00 67.20 65.40 65.60 854 2018-10-26 66.60 66.60 65.40 65.40 524 2018-10-25 68.20 69.00 65.80 65.80 1647 2018-10-24 69.60 68.40 67.60 68.00 54642 2018-10-23 69.20 69.60 68.20 68.80 1447 2018-10-22 69.20 70.60 69.20 69.60 1873 2018-10-19 70.00 70.00 67.40 70.00 1167 2018-10-18 69.60 69.00 68.20 68.60 493 2018-10-17 69.60 69.80 68.40 68.60 663 2018-10-16 69.00 69.80 68.20 68.60 1699 2018-10-15 67.00 69.60 67.00 69.60 819 2018-10-12 65.80 67.20 66.20 67.00 1086 2018-10-11 67.40 66.40 65.60 66.40 1393 2018-10-10 67.40 67.40 65.60 66.40 2068 2018-10-09 66.80 67.40 66.80 67.40 71 2018-10-08 66.40 66.80 66.40 66.80 384 2018-10-05 65.40 67.00 66.40 66.80 643 2018-10-04 65.40 66.80 65.00 66.80 12998 2018-10-03 65.20 65.60 64.60 65.60 1509 2018-10-02 65.20 65.60 65.20 65.60 481 2018-10-01 65.20 65.60 65.00 65.60 773 2018-09-28 65.40 65.60 65.00 65.60 2317 2018-09-27 65.40 65.60 65.20 65.60 1653 2018-09-26 67.80 67.60 65.60 65.60 2361 2018-09-25 67.80 68.20 67.20 67.60 399 2018-09-24 68.20 68.60 67.60 67.80 2299 2018-09-21 68.00 68.00 67.60 67.80 777 2018-09-20 67.20 68.60 67.20 67.80 3093 2018-09-19 68.60 68.60 66.60 67.20 2079 2018-09-18 70.80 69.40 68.20 68.20 2777 2018-09-17 70.80 71.00 68.80 69.00 13182 2018-09-14 68.40 70.00 68.40 70.00 2610 2018-09-13 70.00 70.80 68.20 69.40 1936 2018-09-12 74.00 74.00 70.00 71.00 1328 2018-09-11 72.00 73.20 71.00 73.00 92 2018-09-10 71.40 71.80 70.80 71.60 354 2018-09-07 72.00 72.40 71.00 71.60 1807 2018-09-06 72.60 72.80 72.20 72.40 227 2018-09-05 73.00 73.40 72.40 72.40 853 2018-09-04 73.40 73.40 73.00 73.40 468 2018-09-03 73.40 73.40 72.60 73.00 584 2018-08-31 72.60 73.20 72.40 73.20 790 2018-08-30 73.20 73.20 72.60 72.60 729 2018-08-29 73.00 73.60 73.00 73.20 844 2018-08-28 73.60 74.00 73.20 73.20 1612 2018-08-27 73.40 74.00 73.20 73.60 1093 2018-08-24 74.20 74.60 73.40 73.40 2615 2018-08-23 74.80 74.80 74.00 74.00 1232 2018-08-22 74.80 75.20 74.60 74.80 3263 2018-08-21 74.60 75.40 74.20 75.20 586 2018-08-20 74.60 75.00 74.20 74.60 286 2018-08-17 74.60 74.80 74.00 74.60 2560 2018-08-16 74.60 75.00 74.40 74.40 439 2018-08-15 74.80 75.00 74.40 74.60 800 2018-08-14 75.00 75.20 74.60 74.60 151 2018-08-13 75.00 75.40 75.00 75.00 314 2018-08-10 76.00 75.80 75.20 75.20 164 2018-08-09 76.20 76.40 75.20 75.40 947 2018-08-08 76.20 76.20 75.80 76.00 1238 2018-08-07 76.20 76.80 75.80 76.20 289 2018-08-06 76.40 77.60 76.20 76.20 282 2018-08-03 75.20 78.00 75.80 76.20 1337 2018-08-02 75.20 76.80 75.20 76.00 652 2018-08-01 74.60 75.40 75.20 75.20 151 2018-07-31 74.80 75.40 74.60 75.20 381 2018-07-30 74.80 74.80 74.40 74.40 104 2018-07-27 73.80 74.60 73.60 74.40 270 2018-07-26 73.80 74.80 73.60 73.60 820 2018-07-25 74.60 75.40 73.60 73.60 808 2018-07-24 75.00 75.60 74.00 74.60 323 2018-07-23 75.00 75.00 74.00 74.00 331 2018-07-20 76.20 76.20 74.20 74.80 794 2018-07-19 76.60 75.60 73.80 75.20 1163 2018-07-18 77.60 77.80 73.40 73.80 4499 2018-07-17 77.60 77.60 76.60 76.60 554 2018-07-16 77.60 77.60 75.40 77.60 1580 2018-07-13 72.80 78.40 73.20 77.80 7434 2018-07-12 73.00 73.40 72.80 73.40 763 2018-07-11 73.00 74.00 72.80 72.80 1165 2018-07-10 74.00 74.80 73.00 73.00 3385 2018-07-09 74.20 75.60 74.00 74.20 2680 2018-07-06 75.00 75.40 74.00 74.20 2066 2018-07-05 75.00 75.60 75.00 75.00 160 2018-07-04 75.80 75.60 75.00 75.00 681 2018-07-03 75.80 76.20 75.20 75.60 450 2018-07-02 75.00 76.40 75.00 75.60 1249 2018-06-29 74.40 75.60 74.40 75.00 822 2018-06-28 76.20 75.20 74.40 74.40 472 2018-06-27 76.20 76.20 74.40 74.60 1479 2018-06-26 75.00 76.00 75.00 75.60 1343 2018-06-25 77.80 77.80 74.40 75.40 4211 2018-06-22 77.80 78.60 77.80 77.80 295 2018-06-21 78.40 78.40 77.80 77.80 1629 2018-06-20 77.60 78.60 77.60 77.80 3010 2018-06-19 77.60 78.20 77.60 77.80 1119 2018-06-18 77.60 78.40 77.60 78.00 1600 2018-06-15 77.80 78.60 77.80 78.40 2474 2018-06-14 79.00 79.40 77.60 78.00 1860 2018-06-13 78.40 80.00 78.40 78.80 1286 2018-06-12 79.60 79.80 78.40 78.60 1239 2018-06-11 79.40 80.40 79.20 79.40 652 2018-06-08 79.20 80.20 78.80 79.80 2259 2018-06-07 79.60 79.80 78.40 78.60 2684 2018-06-06 79.60 80.20 79.00 79.20 2539 2018-06-05 78.00 80.60 78.00 80.00 2801 2018-06-04 79.20 80.60 79.20 79.80 1708 2018-06-01 80.00 80.40 79.20 79.20 2774 2018-05-31 80.00 81.00 79.80 80.00 1364 2018-05-30 80.00 80.20 79.20 79.60 2957 2018-05-29 80.00 82.00 79.00 79.80 2978 2018-05-28 81.00 81.60 79.80 79.80 4890 2018-05-25 81.40 81.80 81.00 81.20 2825 2018-05-24 82.00 82.60 81.00 81.00 4110 2018-05-23 85.00 85.00 82.00 82.00 4763 2018-05-22 87.60 88.00 84.40 84.60 3434 2018-05-21 89.60 89.60 87.00 88.00 4226 2018-05-18 84.60 90.80 83.60 90.80 3976 2018-05-17 84.80 85.00 84.60 84.60 1978 2018-05-16 86.20 85.20 84.60 84.60 1502 2018-05-15 84.60 86.80 84.60 84.60 825 2018-05-14 84.60 87.40 84.60 85.80 8504 2018-05-11 84.80 85.40 84.60 84.60 768 2018-05-10 85.20 85.60 84.60 85.20 389 2018-05-09 85.00 86.20 84.20 84.60 1504 2018-05-08 84.20 85.20 84.20 85.20 1695 2018-05-07 84.20 85.20 83.60 85.20 1392 2018-05-04 84.20 84.60 84.00 84.20 1390 2018-05-03 84.40 85.20 84.20 84.40 781 2018-05-02 85.80 85.80 84.20 85.00 2145 2018-04-30 85.80 85.80 85.20 85.80 1692 2018-04-27 85.00 85.80 85.00 85.60 1035 2018-04-26 86.80 85.80 85.00 85.00 2557 2018-04-25 86.80 87.80 85.60 85.60 793 2018-04-24 87.80 88.00 86.00 86.60 627 2018-04-23 87.80 88.20 86.80 87.80 655 2018-04-20 87.00 87.60 85.60 87.60 1667 2018-04-19 87.40 87.40 86.40 87.20 1091 2018-04-18 86.80 87.60 85.40 87.40 1430 2018-04-17 86.80 87.40 85.40 86.20 1794 2018-04-16 87.80 87.80 86.40 87.00 456 2018-04-13 88.40 88.20 86.20 87.60 1281 2018-04-12 88.60 88.40 87.00 88.40 923 2018-04-11 88.60 88.60 87.40 88.20 828 2018-04-10 88.40 88.60 87.40 88.60 5392 2018-04-09 88.40 88.80 87.00 87.80 3778 2018-04-06 87.40 88.20 87.20 88.20 675 2018-04-05 87.60 88.20 87.20 88.00 1157 2018-04-04 87.60 88.80 87.00 87.00 2176 2018-04-03 87.40 88.00 86.80 87.60 4478 2018-03-29 87.80 87.80 86.80 87.20 804 2018-03-28 84.60 87.60 84.60 87.60 2026 2018-03-27 84.60 84.60 84.00 84.60 5517 2018-03-26 83.60 84.20 83.60 84.20 10490 2018-03-23 84.20 84.20 83.00 83.80 2150 2018-03-22 84.00 84.80 84.00 84.40 546 2018-03-21 84.20 85.00 84.20 84.60 3086 2018-03-20 84.80 84.80 84.20 84.80 612 2018-03-19 84.80 84.80 83.80 84.20 1285 2018-03-16 83.40 84.20 83.00 84.20 4426 2018-03-15 83.40 84.00 81.60 81.60 3920 2018-03-14 83.40 83.80 83.20 83.40 579 2018-03-13 83.00 83.40 82.80 83.40 773 2018-03-12 83.00 83.40 82.80 82.80 963 2018-03-09 82.00 83.20 82.40 83.00 613 2018-03-08 82.00 82.80 81.80 82.40 2647 2018-03-07 82.60 82.60 81.80 82.60 1093 2018-03-06 83.40 83.00 81.60 81.80 1729 2018-03-05 83.40 83.40 82.00 82.00 1366 2018-03-02 82.40 83.80 82.40 83.40 6169 2018-03-01 82.80 83.00 82.60 82.60 6900 2018-02-28 84.60 84.60 82.80 82.80 1576 2018-02-27 84.60 84.80 83.80 83.80 1130 2018-02-26 84.80 85.00 84.40 84.60 1232 2018-02-23 84.00 85.00 83.80 85.00 2789 2018-02-22 84.00 84.60 83.80 84.00 13149 2018-02-21 84.00 85.00 83.60 84.00 2320 2018-02-20 83.40 84.80 83.60 84.80 2581 2018-02-19 83.40 84.00 83.40 83.80 1692 2018-02-16 83.00 83.60 81.80 81.80 2133 2018-02-15 82.40 83.40 82.40 83.00 3312 2018-02-14 81.80 83.40 81.60 82.40 3447 2018-02-13 79.00 82.40 80.00 81.40 8281 2018-02-12 79.00 80.00 78.60 80.00 783 2018-02-09 79.80 80.60 78.40 78.40 5674 2018-02-08 80.20 81.60 80.00 80.40 4241 2018-02-07 79.20 80.60 78.80 79.80 3708 2018-02-06 79.20 79.80 78.80 78.80 2616 2018-02-05 79.60 80.40 79.40 79.60 1073 2018-02-02 80.00 80.80 79.80 79.80 1930 2018-02-01 81.60 81.80 79.80 79.80 1796 2018-01-31 81.60 82.00 81.40 81.80 6766 2018-01-30 81.40 82.00 81.40 81.80 2811 2018-01-29 81.00 81.60 80.80 81.40 4625 2018-01-26 80.20 81.00 80.20 81.00 3629 2018-01-25 81.40 81.40 79.80 80.00 6995 2018-01-24 80.40 81.00 80.40 81.00 3183 2018-01-23 80.60 81.00 80.40 80.40 3054 2018-01-22 81.00 81.20 80.40 80.60 739 2018-01-19 81.60 82.00 81.00 81.00 2095 2018-01-18 82.20 82.00 81.40 81.40 2348 2018-01-17 82.60 82.60 81.60 81.60 863 2018-01-16 82.60 82.60 82.00 82.20 1920 2018-01-15 81.60 82.20 81.40 82.20 5396 2018-01-12 81.20 82.00 81.20 82.00 1955 2018-01-11 81.60 82.00 81.00 81.00 2403 2018-01-10 81.60 82.20 81.20 81.60 2962 2018-01-09 82.00 82.20 81.20 81.80 2414 2018-01-08 81.40 81.80 80.60 81.00 2662 2018-01-05 79.40 82.60 79.40 81.00 6090 2018-01-04 79.60 80.00 79.20 79.40 12989 2018-01-03 80.40 79.80 79.00 79.40 39716 2018-01-02 80.40 80.80 79.20 79.40 1230 2017-12-29 80.02 80.98 79.83 80.72 2329 2017-12-28 82.00 82.48 80.25 80.31 1826 2017-12-27 80.50 82.00 80.00 82.00 3165 2017-12-22 77.81 80.49 78.00 80.49 769 2017-12-21 77.81 78.84 77.81 78.50 1061 2017-12-20 78.30 78.30 77.98 78.00 1923 2017-12-19 78.00 78.68 78.00 78.30 434 2017-12-18 77.99 78.50 77.99 78.30 741 2017-12-15 78.25 78.50 77.70 78.00 24718 2017-12-14 79.46 79.46 78.25 78.25 1351 2017-12-13 76.60 78.25 76.60 78.24 16013 2017-12-12 77.50 77.89 76.50 76.60 829 2017-12-11 80.24 80.40 74.02 78.00 2897 2017-12-08 80.00 81.02 80.00 80.05 2145 2017-12-07 80.00 80.48 79.95 80.48 240 2017-12-06 80.21 80.50 80.00 80.20 286 2017-12-05 80.20 80.50 80.20 80.20 326 2017-12-04 80.00 80.28 80.00 80.20 291 2017-12-01 80.49 80.59 80.00 80.00 347 2017-11-30 80.26 81.29 80.26 80.50 3819 2017-11-29 80.01 80.50 80.00 80.50 433 2017-11-28 80.16 80.20 80.00 80.19 388 2017-11-27 80.74 80.74 79.99 80.16 365 2017-11-24 80.99 80.99 80.51 80.51 350 2017-11-23 80.99 81.60 80.52 80.52 518 2017-11-22 80.00 81.49 80.52 80.52 350 2017-11-21 80.00 81.22 80.00 80.51 400 2017-11-20 80.44 80.44 80.00 80.00 529 2017-11-17 80.50 80.50 79.89 80.50 1134 2017-11-16 80.60 80.90 80.00 80.54 490 2017-11-15 80.60 81.00 79.51 80.00 1410 2017-11-14 80.51 80.98 80.19 80.60 597 2017-11-13 80.51 80.89 80.02 80.60 303 2017-11-10 80.85 81.23 80.51 80.85 915 2017-11-09 81.49 81.49 80.81 80.90 305 2017-11-08 81.50 81.50 80.85 80.90 747 2017-11-07 81.12 81.75 80.85 81.55 1176 2017-11-06 81.48 81.49 80.85 81.12 586 2017-11-03 82.07 83.30 81.12 81.12 3187 2017-11-02 82.16 82.50 82.04 82.07 2752 2017-11-01 82.15 82.88 81.85 82.07 994 2017-10-31 82.30 82.98 82.00 82.00 3984 2017-10-30 83.13 83.13 82.08 82.50 752 2017-10-27 83.99 83.99 81.51 82.50 3712 2017-10-26 83.60 85.00 82.11 83.13 4146 2017-10-25 83.00 83.75 82.99 83.60 1247 2017-10-24 82.19 83.49 82.00 83.00 2601 2017-10-23 80.99 82.50 80.70 82.35 948 2017-10-20 80.40 80.89 80.05 80.88 688 2017-10-19 80.90 80.90 80.40 80.89 232 2017-10-18 80.10 80.75 79.60 80.40 3744 2017-10-17 80.10 81.00 79.15 80.21 1450 2017-10-16 79.95 80.08 79.38 79.55 1233 2017-10-13 79.05 81.50 79.02 79.95 1075 2017-10-12 79.01 79.50 78.56 79.15 589 2017-10-11 78.55 79.99 78.55 79.02 3385 2017-10-10 80.70 79.60 78.58 78.81 426 2017-10-09 80.70 80.70 79.51 79.51 4655 2017-10-06 80.70 80.70 80.02 80.58 1898 2017-10-05 81.54 82.00 80.01 80.70 3528 2017-10-04 81.54 82.16 81.00 82.16 1483 2017-10-03 81.00 82.33 80.76 82.33 1103 2017-10-02 81.00 81.49 80.01 81.00 546 2017-09-29 79.90 81.74 79.76 81.00 1429 2017-09-28 79.90 80.00 79.50 79.76 459 2017-09-27 78.80 80.19 78.71 79.51 933 2017-09-26 78.80 79.14 78.69 78.70 1236 2017-09-25 79.13 79.32 78.80 78.80 5417 2017-09-22 79.35 80.00 79.11 79.12 493 2017-09-21 79.35 79.74 79.20 79.35 578 2017-09-20 80.24 80.24 79.34 79.35 375 2017-09-19 79.05 80.00 79.05 79.97 416 2017-09-18 79.69 80.00 78.56 79.01 2275 2017-09-15 81.10 80.51 79.60 79.60 3285 2017-09-14 82.01 81.15 80.50 80.51 659 2017-09-13 82.01 82.74 81.51 81.51 1361 2017-09-12 82.99 82.99 82.01 82.01 1078 2017-09-11 83.98 83.99 82.60 82.60 1113 2017-09-08 83.15 84.29 83.01 84.00 560 2017-09-07 83.15 85.00 83.15 83.61 810 2017-09-06 83.83 83.83 83.10 83.15 414 2017-09-05 83.99 83.99 83.15 83.15 163 2017-09-04 85.02 85.38 83.51 83.97 575 2017-09-01 84.52 86.98 84.51 85.02 1402 2017-08-31 85.01 85.49 84.51 84.52 276 2017-08-30 84.00 85.94 84.51 85.01 1737 2017-08-29 84.00 85.97 83.76 85.01 2811 2017-08-28 84.00 84.97 84.00 84.00 206 2017-08-25 84.00 84.24 84.00 84.00 674 2017-08-24 84.01 84.24 84.00 84.00 350 2017-08-23 84.43 84.96 84.00 84.01 410 2017-08-22 84.81 85.00 84.39 84.43 672 2017-08-21 84.20 85.00 83.76 85.00 307 2017-08-18 84.16 84.43 83.64 84.20 334 2017-08-17 85.20 85.01 84.15 84.15 253 2017-08-16 85.20 85.20 84.38 84.52 236 2017-08-15 84.80 85.19 84.79 84.80 288 2017-08-14 83.63 84.80 83.62 84.79 473 2017-08-11 85.60 85.60 83.62 83.62 499 2017-08-10 85.00 85.61 84.90 84.90 315 2017-08-09 85.00 86.49 84.90 85.59 1183 2017-08-08 85.04 85.20 84.90 85.20 301 2017-08-07 85.01 85.25 84.14 84.75 1691 2017-08-04 85.00 85.09 84.65 84.65 375 2017-08-03 85.00 85.29 83.60 85.00 887 2017-08-02 85.00 85.33 84.27 84.36 955 2017-08-01 84.50 85.54 83.96 84.11 3904 2017-07-31 84.04 84.48 83.51 83.96 683 2017-07-28 84.00 84.50 83.76 84.04 497 2017-07-27 84.00 84.50 83.52 83.99 555 2017-07-26 83.15 84.00 83.03 84.00 2110 2017-07-25 85.49 83.37 83.01 83.15 143 2017-07-24 85.49 85.49 83.00 83.10 1871 2017-07-21 85.00 86.50 85.06 85.50 6392 2017-07-20 84.00 87.00 84.76 86.00 1152 2017-07-19 84.00 86.49 84.00 85.00 825 2017-07-18 82.55 85.49 83.51 84.01 627 2017-07-17 82.55 84.50 82.50 83.51 1504 2017-07-14 82.80 82.80 82.51 82.79 391 2017-07-13 82.07 83.24 82.06 82.80 596 2017-07-12 82.87 83.00 82.02 82.07 549 2017-07-11 82.02 83.07 82.02 82.87 590 2017-07-10 81.89 82.50 81.50 82.02 1755 2017-07-07 81.01 81.51 81.00 81.07 665 2017-07-06 81.51 81.53 81.00 81.01 736 2017-07-05 81.02 82.50 80.81 81.51 2219 2017-07-04 81.02 82.07 81.01 81.01 2254 2017-07-03 82.12 82.12 80.54 81.26 3624 2017-06-30 83.51 83.60 82.00 82.50 3376 2017-06-29 85.26 85.97 83.00 84.47 2593 2017-06-28 87.00 87.00 85.26 85.26 839 2017-06-27 87.48 87.79 86.50 86.50 11261 2017-06-26 87.20 88.00 87.00 87.47 656 2017-06-23 87.45 87.60 87.02 87.19 222 2017-06-22 87.08 87.45 86.52 87.45 915 2017-06-21 87.00 88.13 86.90 87.45 351 2017-06-20 87.06 87.50 87.00 87.00 842 2017-06-19 86.80 87.98 86.80 87.40 145 2017-06-16 88.90 88.90 86.77 86.80 768 2017-06-15 87.99 87.99 86.76 86.77 1355 2017-06-14 88.51 88.89 87.78 87.78 2330 2017-06-13 87.26 88.88 87.26 88.88 525 2017-06-12 86.75 88.00 86.75 87.44 1393 2017-06-09 87.25 88.48 86.75 87.43 3151 2017-06-08 88.31 89.40 88.00 88.02 2747 2017-06-07 88.51 88.74 87.51 88.31 1796 2017-06-06 88.50 89.00 88.50 88.50 273 2017-06-05 89.00 89.40 88.50 88.50 2068 2017-06-02 88.20 89.00 88.00 88.50 2931 2017-06-01 87.50 89.50 87.50 87.62 11078 2017-05-31 89.00 89.00 87.30 87.50 1513 2017-05-30 84.60 90.95 84.50 88.80 2960 2017-05-29 85.00 85.00 84.25 84.60 2767 2017-05-26 84.00 85.00 83.80 84.50 1627 2017-05-25 84.56 84.74 83.75 84.00 533 2017-05-24 83.76 84.92 83.76 84.56 1312 2017-05-23 84.00 84.00 83.50 84.00 1178 2017-05-22 84.50 84.50 83.86 84.01 928 2017-05-19 81.50 83.70 81.50 83.70 871 2017-05-18 81.05 81.78 81.00 81.40 3021 2017-05-17 82.00 82.51 81.06 81.06 2375 2017-05-16 81.85 83.20 81.54 82.09 973 2017-05-15 81.10 82.20 81.10 81.85 693 2017-05-12 82.68 82.69 82.04 82.21 727 2017-05-11 82.00 82.70 81.51 82.69 2543 2017-05-10 81.49 82.00 81.45 82.00 720 2017-05-09 81.51 82.30 80.64 81.05 3785 2017-05-08 81.50 82.70 81.50 82.20 6061 2017-05-05 80.83 81.65 80.67 81.65 10428 2017-05-04 80.44 81.00 80.30 80.84 3781 2017-05-03 80.65 80.98 80.04 80.47 4883 2017-05-02 81.00 81.00 79.56 80.65 2062 2017-04-28 80.13 81.20 79.69 81.00 14208 2017-04-27 80.00 80.00 78.26 80.00 3448 2017-04-26 76.02 80.99 76.02 80.99 3980 2017-04-25 74.99 77.50 74.80 76.48 1989 2017-04-24 72.90 76.00 72.90 74.99 1266 2017-04-21 73.80 73.80 72.52 72.52 538 2017-04-20 74.50 74.50 73.22 73.84 635 2017-04-19 73.49 74.36 73.26 73.95 395 2017-04-18 72.80 74.50 72.51 73.49 559 2017-04-13 73.50 73.50 72.70 72.90 875 2017-04-12 75.36 75.40 73.00 73.49 3499 2017-04-11 77.00 77.50 75.31 75.36 1223 2017-04-10 78.23 78.23 76.76 76.76 3920 2017-04-07 77.99 78.24 76.26 76.76 1005 2017-04-06 78.73 78.73 77.50 77.50 589 2017-04-05 77.50 78.49 77.31 77.76 542 2017-04-04 78.10 78.25 76.51 77.21 2402 2017-04-03 78.37 78.72 78.10 78.25 481 2017-03-31 78.63 78.74 78.01 78.04 883 2017-03-30 78.26 78.74 78.26 78.63 219 2017-03-29 78.01 79.00 78.01 78.48 980 2017-03-28 78.26 78.50 78.01 78.20 1202 2017-03-27 78.28 78.72 78.15 78.27 563 2017-03-24 77.82 78.97 77.82 78.27 1860 2017-03-23 78.02 78.46 77.50 77.82 1817 2017-03-22 80.00 80.00 78.90 78.90 892 2017-03-21 80.70 80.70 79.51 80.39 1281 2017-03-20 80.22 80.98 80.00 80.01 3192 2017-03-17 78.89 79.48 78.00 79.48 3441 2017-03-16 78.79 78.90 78.01 78.90 723 2017-03-15 79.90 79.90 78.00 78.79 2885 2017-03-14 78.57 79.00 78.00 78.55 2334 2017-03-13 78.00 78.14 77.37 78.00 7986 2017-03-10 76.13 79.03 76.13 77.59 11702 2017-03-09 73.84 74.00 73.60 73.84 783 2017-03-08 74.01 74.07 72.52 73.84 1053 2017-03-07 74.45 74.45 73.99 74.36 571 2017-03-06 73.00 74.72 73.00 74.72 964 2017-03-03 75.26 75.49 72.52 73.00 2740 2017-03-02 75.00 75.49 75.00 75.49 385 2017-03-01 75.49 75.49 74.00 75.00 1134 2017-02-28 75.50 75.50 75.07 75.50 1701 2017-02-27 75.01 76.00 75.01 75.50 4607 2017-02-24 75.85 75.95 75.28 75.35 600 2017-02-23 75.99 75.99 75.51 75.85 5093 2017-02-22 75.66 75.74 75.05 75.49 1512 2017-02-21 75.21 75.99 74.69 75.66 1918 2017-02-20 75.00 75.29 74.51 75.20 2840 2017-02-17 73.65 75.00 73.64 75.00 1557 2017-02-16 75.10 75.26 73.01 73.65 6238 2017-02-15 74.97 75.30 74.51 74.87 5536 2017-02-14 74.35 74.80 74.34 74.80 15739 2017-02-13 74.15 74.48 74.01 74.07 2409 2017-02-10 73.51 74.00 73.50 73.69 7950 2017-02-09 73.51 73.80 73.40 73.69 4921 2017-02-08 74.00 74.15 73.51 73.51 3295 2017-02-07 73.64 74.15 73.50 74.00 2188 2017-02-06 73.27 73.64 73.27 73.64 259 2017-02-03 73.74 73.74 73.00 73.50 615 2017-02-02 73.10 73.50 72.50 73.29 605 2017-02-01 73.26 74.15 73.10 73.26 887 2017-01-31 74.15 74.50 73.11 73.26 3460 2017-01-30 74.01 74.20 73.20 74.15 1384 2017-01-27 74.00 75.27 74.00 74.50 815 2017-01-26 76.00 76.50 74.00 74.00 2833 2017-01-25 73.52 77.50 73.52 75.86 4636 2017-01-24 73.48 73.63 73.10 73.39 1428 2017-01-23 73.00 73.50 72.93 73.00 3176 2017-01-20 73.00 73.00 72.50 73.00 4845 2017-01-19 71.20 72.99 71.20 72.91 1763 2017-01-18 70.00 71.99 69.99 71.50 3495 2017-01-17 69.69 69.70 69.31 69.50 2806 2017-01-16 68.49 69.95 68.49 69.70 1509 2017-01-13 67.21 68.49 67.21 68.49 1883 2017-01-12 68.00 68.99 67.51 67.70 2888 2017-01-11 68.50 68.52 67.23 67.80 6139 2017-01-10 69.28 69.30 68.51 69.00 3590 2017-01-09 68.01 69.29 68.01 69.28 1998 2017-01-06 68.50 69.20 68.11 68.75 2037 2017-01-05 68.70 69.23 68.01 68.52 2443 2017-01-04 67.49 69.30 67.49 68.50 1785 2017-01-03 69.00 69.00 67.20 67.43 7348 2017-01-02 67.00 68.40 66.99 68.40 3890 2016-12-30 66.90 67.00 66.52 66.90 4618 2016-12-29 67.00 67.05 66.78 66.90 11792 2016-12-28 66.81 67.45 66.81 67.00 7938 2016-12-27 65.51 67.49 65.51 66.81 9891 2016-12-23 65.81 66.10 65.81 66.00 3825 2016-12-22 66.00 66.10 65.75 65.99 5959 2016-12-21 65.99 66.10 65.75 65.99 4631 2016-12-20 65.99 66.00 65.51 65.99 3123 2016-12-19 66.00 66.10 65.71 66.00 3759 2016-12-16 66.00 66.10 65.76 66.10 5310 2016-12-15 65.90 66.00 64.87 66.00 3489 2016-12-14 65.90 66.00 65.76 66.00 3881 2016-12-13 65.35 66.05 65.35 65.90 9972 2016-12-12 65.85 66.00 65.35 65.75 2113 2016-12-09 65.77 66.00 65.71 66.00 2763 2016-12-08 65.90 65.90 65.27 65.80 2211 2016-12-07 67.89 68.46 65.01 65.06 4399 2016-12-06 67.48 68.49 67.20 67.89 2647 2016-12-05 66.30 67.48 65.26 67.48 4183 2016-12-02 68.00 70.43 66.01 66.96 2598 2016-12-01 68.00 70.48 68.00 68.82 1595 2016-11-30 68.00 69.49 68.00 68.00 1718 2016-11-29 65.39 68.00 65.39 68.00 2351 2016-11-28 65.20 65.39 64.51 65.39 2067 2016-11-25 65.40 65.45 64.25 65.25 2463 2016-11-24 65.38 65.74 65.09 65.39 2174 2016-11-23 65.00 65.65 65.00 65.37 4646 2016-11-22 64.99 65.45 64.75 65.00 3321 2016-11-21 64.98 65.49 63.01 64.98 2533 2016-11-18 64.50 65.00 64.50 64.98 1836 2016-11-17 64.50 65.48 64.07 64.80 3424 2016-11-16 64.01 64.80 63.52 64.77 2752 2016-11-15 62.00 65.00 60.55 64.00 2582 2016-11-14 60.50 62.00 60.42 62.00 4111 2016-11-11 60.15 61.00 60.15 60.33 2215 2016-11-10 60.51 61.80 60.15 60.15 2818 2016-11-09 60.00 61.35 60.00 60.50 909 2016-11-08 59.52 61.49 59.52 61.39 2135 2016-11-07 60.98 62.80 59.50 59.52 3114 2016-11-04 59.60 61.25 59.53 60.80 3476 2016-11-03 58.90 59.60 58.90 59.50 2193 2016-11-02 57.50 59.49 57.05 58.90 3744 2016-11-01 55.95 57.50 55.95 57.37 1657 2016-10-31 55.24 56.00 55.24 55.80 2709 2016-10-28 54.60 55.80 54.50 55.25 2908 2016-10-27 54.70 55.00 54.60 54.60 5942 2016-10-26 54.60 55.00 54.50 54.70 1845 2016-10-25 54.51 54.70 54.51 54.51 843 2016-10-24 54.35 54.87 54.34 54.50 5619 2016-10-21 55.00 55.00 54.17 54.35 3150 2016-10-20 54.71 54.91 54.70 54.71 21390 2016-10-19 54.86 55.00 54.70 54.71 2589 2016-10-18 55.00 55.03 54.84 54.86 3606 2016-10-17 54.83 55.00 54.83 54.95 421 2016-10-14 54.49 54.93 54.49 54.92 821 2016-10-13 55.50 55.50 54.50 54.50 2467 2016-10-12 54.90 54.90 54.75 54.90 1639 2016-10-11 54.69 55.14 54.53 54.90 4231 2016-10-10 54.80 55.25 54.69 54.70 2289 2016-10-07 54.99 55.00 54.60 54.80 688 2016-10-06 54.75 55.00 54.75 55.00 991 2016-10-05 55.00 55.00 54.75 54.80 1809 2016-10-04 54.99 54.99 54.80 54.80 379 2016-10-03 55.40 55.50 55.00 55.00 1390 2016-09-30 55.50 55.80 55.35 55.40 484 2016-09-29 55.60 55.88 55.60 55.60 331 2016-09-28 55.87 55.88 55.50 55.60 516 2016-09-27 55.89 55.97 55.51 55.88 313 2016-09-26 55.98 55.98 55.52 55.89 1663 2016-09-23 55.80 56.00 55.51 55.98 1363 2016-09-22 55.80 56.00 55.70 56.00 2770 2016-09-21 56.00 56.00 55.76 55.80 3322 2016-09-20 56.00 56.49 55.52 56.00 404 2016-09-19 56.00 56.20 55.21 56.00 2397 2016-09-16 57.00 57.00 55.10 56.00 5676 2016-09-15 57.75 57.98 56.80 56.99 1768 2016-09-14 58.25 58.29 58.00 58.00 1704 2016-09-13 58.70 58.70 58.25 58.25 389 2016-09-12 58.81 58.90 58.70 58.70 2274 2016-09-09 59.00 59.22 58.70 58.81 902 2016-09-08 59.00 59.38 59.00 59.23 146 2016-09-07 58.50 59.01 58.50 59.00 1455 2016-09-06 57.99 58.50 57.85 58.50 620 2016-09-05 57.76 58.02 57.76 57.99 884 2016-09-02 57.99 58.00 57.21 57.85 435 2016-09-01 57.99 58.00 57.99 58.00 249 2016-08-31 57.99 58.00 57.90 58.00 266 2016-08-30 57.81 58.00 57.81 58.00 409 2016-08-29 57.98 57.99 57.82 57.82 180 2016-08-26 57.99 58.00 57.99 58.00 200 2016-08-25 58.80 58.80 57.20 58.00 3104 2016-08-24 58.50 58.99 58.50 58.69 820 2016-08-23 58.76 59.00 58.50 58.89 2538 2016-08-22 59.70 59.80 58.76 58.76 891 2016-08-19 58.51 59.50 58.51 59.50 1137 2016-08-18 58.68 58.70 58.50 58.50 520 2016-08-17 58.60 58.70 58.60 58.68 152 2016-08-16 57.91 58.60 57.91 58.60 617 2016-08-15 58.70 58.70 57.85 57.90 3525 2016-08-12 58.51 58.60 58.40 58.51 1468 2016-08-11 58.55 58.55 58.30 58.50 8913 2016-08-10 58.65 58.80 58.55 58.55 972 2016-08-09 58.65 58.79 58.55 58.65 887 2016-08-08 58.50 58.65 58.50 58.65 428 2016-08-05 58.61 58.70 58.50 58.64 1199 2016-08-04 59.22 59.22 58.40 58.60 891 2016-08-03 58.66 59.22 58.50 59.22 2008 2016-08-02 58.51 59.50 58.50 58.66 571 2016-08-01 58.21 60.00 58.10 58.50 1216 2016-07-29 58.21 58.49 58.20 58.20 432 2016-07-28 58.50 58.62 58.01 58.20 1838 2016-07-27 58.35 58.50 58.34 58.50 258 2016-07-26 58.44 58.44 58.01 58.35 341 2016-07-25 58.90 58.90 58.44 58.44 1131 2016-07-22 58.39 59.00 58.39 58.90 403 2016-07-21 58.16 58.39 58.15 58.39 331 2016-07-20 58.10 58.50 58.10 58.15 761 2016-07-19 57.99 58.00 57.85 57.85 167 2016-07-18 58.00 58.10 57.84 58.00 1764 2016-07-15 58.00 58.10 57.76 58.10 286 2016-07-14 57.51 58.10 57.51 58.10 151 2016-07-13 57.31 58.00 57.31 57.50 391 2016-07-12 56.90 57.98 56.90 57.00 607 2016-07-11 57.00 57.00 56.30 56.90 1847 2016-07-08 56.60 57.00 56.60 56.67 531 2016-07-07 55.49 57.00 55.49 56.60 1598 2016-07-06 57.35 58.12 55.50 55.50 2939 2016-07-05 56.40 57.49 56.40 57.48 225 2016-07-04 56.00 56.65 56.00 56.50 3592 2016-07-01 55.04 56.16 54.98 56.16 952 2016-06-30 55.00 56.00 54.99 55.06 5056 2016-06-29 55.28 55.50 55.21 55.30 283 2016-06-28 55.60 55.60 54.99 55.28 2303 2016-06-27 56.00 56.00 55.45 55.60 270 2016-06-24 55.85 55.99 53.61 55.99 506 2016-06-23 56.50 56.52 55.50 56.00 3581 2016-06-22 56.80 56.80 56.33 56.50 1463 2016-06-21 56.00 56.80 56.00 56.80 3583 2016-06-20 55.99 56.50 55.80 56.00 1717 2016-06-17 54.76 55.50 54.76 55.40 497 2016-06-16 54.80 55.40 54.00 55.00 3556 2016-06-15 55.20 55.20 54.50 54.50 711 2016-06-14 55.81 55.81 54.99 54.99 1019 2016-06-13 56.00 56.00 55.70 55.80 465 2016-06-10 56.15 56.16 55.99 56.00 3010 2016-06-09 55.00 56.10 54.99 56.10 4625 2016-06-08 55.00 55.25 54.99 55.01 4744 2016-06-07 55.00 55.00 55.00 55.00 5637 2016-06-06 54.70 55.00 54.70 55.00 1729 2016-06-03 55.30 55.30 54.60 55.00 1246 2016-06-02 55.31 55.48 55.00 55.00 185 2016-06-01 55.44 55.90 55.30 55.31 613 2016-05-31 55.30 55.50 55.30 55.45 220 2016-05-30 54.79 55.50 54.79 55.30 881 2016-05-27 56.11 56.50 53.00 54.80 2952 2016-05-26 56.43 56.49 56.11 56.11 822 2016-05-25 56.69 56.69 56.42 56.43 317 2016-05-24 56.75 56.75 56.55 56.70 182 2016-05-23 56.75 56.75 56.75 56.75 48 2016-05-20 56.50 56.50 56.41 56.49 1138 2016-05-19 56.58 56.58 56.42 56.50 169 2016-05-18 56.51 57.05 56.41 56.59 224 2016-05-17 56.57 56.60 56.57 56.60 346 2016-05-16 57.00 57.30 56.57 56.57 1562 2016-05-13 57.75 57.75 57.54 57.57 96 2016-05-12 57.51 57.51 57.51 57.51 85 2016-05-11 58.30 58.30 57.51 57.51 409 2016-05-10 58.05 58.20 57.76 58.00 128 2016-05-09 58.20 58.20 58.00 58.05 227 2016-05-06 58.25 58.30 57.26 58.20 733 2016-05-05 58.25 58.25 57.51 58.00 309 2016-05-04 58.25 58.25 57.77 58.00 657 2016-05-03 58.50 58.50 57.93 58.10 8085 2016-05-02 57.76 58.25 57.76 58.10 4756 2016-04-29 58.25 58.25 57.26 57.98 961 2016-04-28 57.99 57.99 57.96 57.98 299 2016-04-27 57.75 57.99 57.75 57.99 531 2016-04-26 57.75 57.75 57.75 57.75 284 2016-04-25 57.80 57.80 57.74 57.74 587 2016-04-22 57.99 57.99 57.80 57.80 315 2016-04-21 58.20 58.20 57.76 57.99 790 2016-04-20 58.01 58.10 57.77 58.00 483 2016-04-19 57.76 58.00 57.76 57.83 304 2016-04-18 57.99 58.00 57.75 57.76 225 2016-04-15 58.17 58.34 57.75 57.99 1213 2016-04-14 58.11 58.22 58.06 58.07 7183 2016-04-13 58.00 58.39 58.00 58.10 1240 2016-04-12 58.20 58.22 57.88 57.88 3694 2016-04-11 58.23 58.23 58.20 58.20 4676 2016-04-08 58.01 58.50 58.01 58.20 3967 2016-04-07 58.20 58.20 58.19 58.20 91 2016-04-06 58.20 58.20 58.20 58.20 356 2016-04-05 57.98 58.20 57.25 58.20 2611 2016-04-04 57.99 58.04 57.26 57.50 642 2016-04-01 58.27 58.27 58.00 58.00 381 2016-03-31 58.24 58.29 58.00 58.26 4730 2016-03-30 58.00 58.25 58.00 58.24 6672 2016-03-29 57.50 58.25 57.01 58.25 4056 2016-03-24 58.24 58.24 57.75 57.98 148 2016-03-23 58.30 58.30 56.75 58.25 776 2016-03-22 58.29 58.30 58.25 58.30 126 2016-03-21 58.20 58.50 58.20 58.30 234 2016-03-18 57.99 58.19 57.99 58.19 177 2016-03-17 58.00 58.00 57.30 57.99 235 2016-03-16 57.99 58.00 57.51 58.00 298 2016-03-15 58.07 58.25 57.35 57.70 2218 2016-03-14 57.35 58.50 57.00 58.07 1567 2016-03-11 57.00 57.20 56.90 57.00 214 2016-03-10 57.10 57.38 57.00 57.00 189 2016-03-09 57.00 57.19 57.00 57.10 106 2016-03-08 57.50 57.98 57.00 57.00 1377 2016-03-07 57.19 57.49 57.00 57.20 232 2016-03-04 57.11 57.50 57.09 57.20 243 2016-03-03 57.10 57.18 57.09 57.10 47 2016-03-02 57.15 57.20 57.10 57.10 304 2016-03-01 57.00 57.12 57.00 57.12 4385 2016-02-29 57.70 57.70 57.00 57.00 280 2016-02-26 57.75 57.80 57.25 57.70 1278 2016-02-25 58.00 58.25 57.75 57.75 1153 2016-02-24 58.10 58.24 57.50 58.00 274 2016-02-23 57.75 58.25 57.75 58.10 444 2016-02-22 57.95 58.03 57.25 57.75 1175 2016-02-19 57.50 57.76 57.50 57.75 295 2016-02-18 57.01 57.50 57.01 57.50 582 2016-02-17 56.65 57.25 56.65 57.01 149 2016-02-16 57.00 57.25 56.65 56.65 723 2016-02-15 56.99 57.25 56.99 57.00 417 2016-02-12 57.00 57.01 56.75 57.00 347 2016-02-11 57.39 57.50 57.00 57.00 330 2016-02-10 57.32 57.40 57.32 57.40 258 2016-02-09 57.01 57.50 57.00 57.32 1098 2016-02-08 58.90 58.90 57.67 58.00 2285 2016-02-05 58.50 59.00 58.47 59.00 499 2016-02-03 59.40 59.40 59.00 59.05 285 2016-02-02 59.00 59.20 58.51 59.20 271 2016-02-01 58.50 59.46 58.50 59.00 583 2016-01-29 58.50 58.69 58.03 58.50 163 2016-01-28 57.99 58.50 57.86 58.50 283 2016-01-27 57.50 58.00 57.10 58.00 387 2016-01-26 57.10 57.26 57.10 57.26 98 2016-01-25 57.02 57.10 56.91 57.10 1455 2016-01-22 57.98 58.00 56.10 57.02 8553 2016-01-21 57.00 58.00 56.99 58.00 277 2016-01-20 58.50 58.80 56.51 57.00 1229 2016-01-19 58.95 59.00 58.50 58.75 714 2016-01-18 58.94 58.95 58.65 58.95 384 2016-01-15 58.65 59.01 58.50 58.95 930 2016-01-14 59.45 59.45 58.67 59.01 746 2016-01-13 59.27 59.60 59.27 59.35 822 2016-01-12 59.03 59.50 59.03 59.27 200 2016-01-11 59.03 59.39 59.03 59.03 153 2016-01-08 59.31 59.39 59.03 59.03 89 2016-01-07 59.50 59.50 59.00 59.02 588 2016-01-06 59.73 59.73 59.00 59.50 322 2016-01-05 59.49 59.70 59.00 59.49 639 2016-01-04 59.50 59.50 59.00 59.49 5288 2015-12-31 59.74 59.74 59.73 59.73 679 2015-12-30 59.30 60.00 59.30 59.74 8742 2015-12-29 58.49 59.30 58.49 59.30 533 2015-12-28 58.50 58.70 58.50 58.50 1485 2015-12-24 58.36 58.50 58.35 58.50 125 2015-12-23 58.14 58.50 58.02 58.35 1977 2015-12-22 58.15 58.29 58.15 58.15 309 2015-12-21 57.96 58.35 57.96 58.15 381 2015-12-18 57.49 58.00 57.49 58.00 472 2015-12-17 57.60 57.62 57.40 57.50 325 2015-12-16 57.59 57.60 57.50 57.60 1867 2015-12-15 57.60 57.60 57.45 57.60 574 2015-12-14 57.60 57.60 57.45 57.60 106 2015-12-11 57.30 57.60 57.30 57.60 3467 2015-12-10 57.40 57.40 57.30 57.31 342 2015-12-09 57.44 57.44 57.12 57.40 253 2015-12-08 57.44 57.45 57.44 57.45 600 2015-12-07 57.10 57.60 57.10 57.45 234 2015-12-04 57.44 57.60 57.44 57.60 95 2015-12-03 57.60 57.60 57.35 57.35 352 2015-12-02 57.46 57.60 57.46 57.60 164 2015-12-01 57.41 57.55 57.40 57.46 74 2015-11-30 57.40 57.41 57.40 57.41 86 2015-11-27 57.20 57.60 57.20 57.40 359 2015-11-26 57.20 57.60 57.19 57.58 1082 2015-11-25 57.00 57.39 57.00 57.20 183 2015-11-24 57.15 57.49 57.15 57.15 71 2015-11-23 57.00 57.33 56.76 57.15 481 2015-11-20 57.60 57.60 57.32 57.60 379 2015-11-19 56.75 57.60 56.75 57.60 1221 2015-11-18 57.24 57.25 57.24 57.25 520 2015-11-17 57.03 57.24 56.61 57.24 988 2015-11-16 56.70 57.02 56.70 57.02 469 2015-11-13 57.02 57.28 56.61 57.02 888 2015-11-12 57.51 57.57 57.02 57.28 767 2015-11-11 57.51 57.60 57.50 57.50 244 2015-11-10 57.69 57.95 57.50 57.50 179 2015-11-09 57.74 57.74 57.70 57.70 340 2015-11-06 57.50 57.91 57.00 57.70 776 2015-11-05 56.81 57.15 56.80 57.00 3531 2015-11-04 57.00 57.15 56.81 56.81 652 2015-11-03 56.97 57.00 56.80 57.00 671 2015-11-02 56.71 57.00 56.71 56.80 27080 2015-10-30 56.90 57.50 56.55 56.70 1189 2015-10-29 56.60 56.80 56.40 56.60 345 2015-10-28 56.00 56.80 56.00 56.37 5912 2015-10-27 56.35 56.48 55.71 56.00 466 2015-10-26 56.49 56.49 55.51 56.34 281 2015-10-23 55.50 55.99 55.50 55.50 501 2015-10-22 55.01 55.50 55.01 55.32 228 2015-10-21 54.75 55.01 54.75 55.01 2932 2015-10-20 55.10 55.10 54.75 54.75 1313 2015-10-19 55.25 55.25 55.10 55.10 241 2015-10-16 56.25 56.25 54.50 55.25 1199 2015-10-15 55.84 56.25 55.84 56.02 8469 2015-10-14 56.50 56.80 55.85 55.85 1006 2015-10-13 56.30 56.80 56.25 56.50 2838 2015-10-12 56.10 56.29 56.09 56.17 1327 2015-10-09 57.50 57.60 55.80 56.00 1047 2015-10-08 57.38 57.39 57.00 57.39 537 2015-10-07 56.21 57.39 56.21 57.39 5493 2015-10-06 56.21 56.50 56.20 56.21 152 2015-10-05 56.20 58.00 56.20 56.21 1789 2015-10-02 57.30 57.67 56.60 57.00 409 2015-10-01 57.39 57.39 57.30 57.30 113 2015-09-30 57.50 57.74 57.39 57.39 132 2015-09-29 57.40 57.74 57.39 57.39 126 2015-09-28 57.50 57.97 57.39 57.39 305 2015-09-25 57.39 57.99 57.39 57.39 222 2015-09-24 57.38 58.12 57.38 57.39 974 2015-09-23 57.20 57.52 56.60 57.39 1528 2015-09-22 58.41 58.41 58.19 58.33 176 2015-09-21 58.50 58.50 57.95 58.40 448 2015-09-18 58.51 58.51 58.12 58.40 1274 2015-09-17 58.75 58.75 58.31 58.50 667 2015-09-16 59.00 59.00 58.50 58.74 1726 2015-09-15 59.00 59.28 58.90 58.97 237 2015-09-14 59.00 59.50 58.75 58.90 1164 2015-09-11 58.00 59.00 58.00 58.90 2434 2015-09-10 57.78 58.00 57.76 57.78 310 2015-09-09 57.70 57.95 57.70 57.85 163 2015-09-08 57.90 57.90 57.70 57.70 92 2015-09-07 57.63 57.94 57.63 57.64 327 2015-09-04 57.64 57.64 57.50 57.64 185 2015-09-03 57.98 57.98 57.21 57.64 727 2015-09-02 57.99 57.99 57.50 57.98 383 2015-09-01 57.70 58.00 57.70 58.00 406 2015-08-31 57.50 57.99 57.50 57.70 1169 2015-08-28 56.00 57.00 56.00 56.80 2246 2015-08-27 56.76 56.80 55.17 55.51 2491 2015-08-26 57.99 57.99 57.00 57.00 729 2015-08-25 58.10 58.10 57.75 57.99 3047 2015-08-24 58.30 58.30 57.80 58.09 2349 2015-08-21 58.80 58.97 58.30 58.30 1457 2015-08-20 59.49 59.70 59.30 59.30 365 2015-08-19 59.50 59.50 59.36 59.49 2366 2015-08-18 59.20 59.75 59.10 59.50 2409 2015-08-17 58.50 59.20 58.50 59.20 1530 2015-08-14 59.20 59.20 58.50 58.50 1089 2015-08-13 58.50 58.98 58.50 58.60 85 2015-08-12 59.19 59.19 58.50 58.50 2367 2015-08-11 59.20 59.20 59.20 59.20 472 2015-08-10 59.00 59.40 58.99 59.00 3940 2015-08-07 59.00 59.49 58.45 59.00 1986 2015-08-06 58.30 58.50 58.30 58.45 13239 2015-08-05 58.00 58.40 58.00 58.30 1982 2015-08-04 58.01 58.21 58.01 58.21 2493 2015-08-03 58.00 58.20 58.00 58.01 2746 2015-07-31 57.25 58.00 56.51 58.00 822 2015-07-30 58.00 58.00 56.06 56.06 8119 2015-07-29 58.77 58.78 57.50 58.00 522 2015-07-28 58.40 58.79 58.40 58.77 51 2015-07-27 58.90 59.14 58.50 58.80 217 2015-07-24 57.00 58.90 57.00 58.90 2408 2015-07-23 58.94 59.75 58.94 59.40 1865 2015-07-22 58.53 58.99 58.53 58.94 436 2015-07-21 58.50 58.53 58.50 58.53 2325 2015-07-20 58.51 58.51 58.50 58.51 853 2015-07-17 58.51 58.68 58.00 58.50 791 2015-07-16 58.68 59.47 58.67 58.68 1028 2015-07-15 58.76 59.48 58.30 58.76 2401 2015-07-14 58.53 58.76 58.53 58.76 141 2015-07-13 58.12 58.54 58.12 58.53 141 2015-07-10 57.78 58.12 57.77 58.12 390 2015-07-09 57.77 58.25 57.63 57.78 497 2015-07-08 57.75 58.00 57.75 57.77 251 2015-07-07 57.00 58.00 57.00 57.76 358 2015-07-06 56.51 57.49 56.51 57.15 572 2015-07-03 57.40 57.50 57.01 57.22 8288 2015-07-02 57.00 57.49 57.00 57.40 216 2015-07-01 57.15 58.00 57.15 57.40 829 2015-06-30 57.55 58.00 57.15 57.15 356 2015-06-29 57.75 57.97 57.15 57.55 1137 2015-06-26 57.77 58.49 57.75 57.77 663 2015-06-25 58.13 58.75 57.75 57.77 766 2015-06-24 59.85 59.85 55.50 58.14 2541 2015-06-23 59.61 60.00 59.01 59.85 141 2015-06-22 60.40 60.40 59.20 59.85 1943 2015-06-19 60.40 60.40 59.81 60.00 1124 2015-06-18 59.00 59.00 58.75 59.00 474 2015-06-17 59.36 59.36 58.41 59.35 388 2015-06-16 61.49 61.49 59.21 59.36 2341 2015-06-15 62.00 62.00 61.22 61.50 241 2015-06-12 62.45 62.45 62.00 62.00 210 2015-06-11 63.10 63.10 62.40 62.50 1330 2015-06-10 63.49 63.49 62.80 63.01 456 2015-06-09 63.50 63.50 63.01 63.10 394 2015-06-08 63.00 63.24 62.50 63.05 543 2015-06-05 63.00 63.60 62.50 63.18 5451 2015-06-04 61.30 62.00 61.30 62.00 1073 2015-06-03 61.75 62.50 61.50 61.50 1059 2015-06-02 61.99 62.40 61.50 61.75 3587 2015-06-01 61.60 62.00 61.60 62.00 402 2015-05-29 61.50 61.75 61.30 61.75 336 2015-05-28 61.49 61.70 61.40 61.50 835 2015-05-27 61.39 61.50 61.15 61.50 615 2015-05-26 60.90 61.49 60.90 61.40 500 2015-05-25 61.70 61.70 61.25 61.55 238 2015-05-22 61.61 61.69 61.13 61.69 636 2015-05-21 61.55 61.80 61.39 61.56 433 2015-05-20 61.39 61.70 61.39 61.55 263 2015-05-19 62.17 62.18 61.58 61.58 962 2015-05-18 62.19 62.49 61.80 62.18 6596 2015-05-15 62.10 63.00 62.10 63.00 1622 2015-05-14 62.00 62.10 61.80 62.10 556 2015-05-13 61.68 62.10 61.49 62.10 982 2015-05-12 61.91 62.40 61.27 61.50 8149 2015-05-11 59.01 64.85 58.76 60.11 7591 2015-05-08 58.60 58.60 58.55 58.60 423 2015-05-07 58.82 58.82 58.22 58.55 768 2015-05-06 58.79 58.81 58.60 58.81 766 2015-05-05 58.50 58.95 58.50 58.80 332 2015-05-04 58.50 59.00 58.20 58.90 2053 2015-04-30 58.40 58.70 58.30 58.50 1484 2015-04-29 58.90 59.00 58.40 58.40 2174 2015-04-28 58.21 58.60 58.19 58.60 1295 2015-04-27 57.99 58.20 57.99 58.20 742 2015-04-24 58.00 58.00 57.75 57.99 295 2015-04-23 58.43 58.50 57.75 58.00 804 2015-04-22 58.00 58.44 58.00 58.44 4624 2015-04-21 58.03 58.30 57.72 58.00 556 2015-04-20 58.60 58.60 57.88 58.03 4860 2015-04-17 58.61 58.61 58.00 58.35 1014 2015-04-16 59.10 59.10 58.60 58.60 1105 2015-04-15 58.99 59.38 58.99 59.10 1027 2015-04-14 58.60 59.00 58.60 59.00 793 2015-04-13 58.49 58.61 58.25 58.60 483 2015-04-10 57.50 58.50 57.39 58.25 2254 2015-04-09 56.99 56.99 55.30 56.50 1572 2015-04-08 57.01 57.49 56.53 57.00 1259 2015-04-07 58.77 59.00 57.02 58.06 1737 2015-04-02 58.52 59.00 58.50 58.78 817 2015-04-01 58.00 58.50 58.00 58.50 691 2015-03-31 58.61 58.61 58.00 58.05 945 2015-03-30 58.77 58.79 58.60 58.61 122 2015-03-27 58.64 58.78 58.64 58.78 182 2015-03-26 59.11 59.11 58.00 58.65 987 2015-03-25 59.10 60.40 59.00 59.12 2752 2015-03-24 57.60 59.50 57.60 59.10 1955 2015-03-23 56.79 57.55 56.79 57.55 848 2015-03-20 56.99 57.00 56.65 56.79 576 2015-03-19 56.75 56.75 56.26 56.36 135 2015-03-18 55.99 56.50 55.75 56.00 454 2015-03-17 55.25 55.99 55.00 55.99 11300 2015-03-16 54.70 55.25 54.70 54.96 344 2015-03-13 55.00 55.31 54.19 54.70 924 2015-03-12 55.00 55.00 54.50 54.68 752 2015-03-11 54.93 55.00 54.26 55.00 2162 2015-03-10 55.31 55.31 54.16 54.95 1768 2015-03-09 54.16 55.32 54.16 55.32 1799 2015-03-06 54.16 54.50 54.16 54.30 1386 2015-03-05 54.05 54.17 53.99 54.00 1244 2015-03-04 54.18 54.50 54.00 54.17 659 2015-03-03 54.99 55.00 54.10 54.17 554 2015-03-02 54.70 55.00 54.10 54.99 1426 2015-02-27 55.45 55.50 55.00 55.00 1380 2015-02-26 55.30 55.45 55.30 55.45 181 2015-02-25 55.00 55.00 55.00 55.00 135 2015-02-24 55.46 55.70 55.00 55.00 840 2015-02-23 55.00 55.80 55.00 55.45 834 2015-02-20 56.25 56.30 55.45 55.45 1032 2015-02-19 56.30 57.00 56.00 56.50 2108 2015-02-18 57.00 57.00 56.00 56.33 962 2015-02-17 56.35 56.81 56.34 56.34 448 2015-02-16 56.34 56.60 56.34 56.34 235 2015-02-13 56.34 56.75 56.34 56.34 256 2015-02-12 55.90 57.00 55.80 56.30 1596 2015-02-11 56.00 56.49 55.75 55.80 552 2015-02-10 57.10 57.34 56.00 56.50 964 2015-02-09 57.51 57.51 56.76 57.34 778 2015-02-06 57.90 57.90 57.00 57.44 862 2015-02-05 57.44 57.90 56.82 57.44 1271 2015-02-04 55.99 57.45 55.99 57.45 1089 2015-02-03 54.10 56.55 54.06 55.99 1721 2015-02-02 54.10 54.20 53.75 54.07 708 2015-01-30 54.35 54.37 54.03 54.03 1787 2015-01-29 53.94 54.75 53.92 54.50 1031 2015-01-28 52.20 54.00 51.99 54.00 3642 2015-01-27 52.50 52.50 51.00 52.00 1233 2015-01-26 51.51 52.50 51.30 52.50 853 2015-01-23 51.50 52.00 51.50 51.50 742 2015-01-22 51.50 52.40 51.01 51.50 3003 2015-01-21 51.00 52.00 51.00 51.50 4436 2015-01-20 50.50 52.00 50.50 52.00 1311 2015-01-19 50.26 50.56 50.26 50.50 2787 2015-01-16 50.00 50.75 50.00 50.00 1641 2015-01-15 50.05 50.50 49.50 49.56 1288 2015-01-14 51.50 52.40 50.00 50.00 2447 2015-01-13 51.74 51.85 51.74 51.74 196 2015-01-12 52.00 52.00 51.55 51.74 119 2015-01-09 52.50 52.50 51.50 51.50 2572 2015-01-08 51.25 52.50 51.25 51.50 650 2015-01-07 52.25 52.48 51.25 51.25 941 2015-01-06 53.39 53.39 52.01 52.25 896 2015-01-05 52.00 53.00 52.00 53.00 2347 2015-01-02 51.93 52.00 51.26 52.00 387 2014-12-31 52.00 52.00 51.51 51.93 257 2014-12-30 51.75 51.90 51.25 51.34 735 2014-12-29 52.80 52.80 51.56 51.57 1280 2014-12-24 52.35 52.35 51.83 51.83 469 2014-12-23 52.55 52.99 52.15 52.35 1034 2014-12-22 52.00 52.60 52.00 52.60 134 2014-12-19 53.00 53.33 52.05 52.05 2064 2014-12-18 52.75 53.00 51.77 52.50 2850 2014-12-17 51.05 53.00 51.05 51.55 2472 2014-12-16 53.51 53.56 51.55 51.55 2821 2014-12-15 54.65 54.65 54.00 54.00 343 2014-12-12 55.00 55.00 54.00 54.65 798 2014-12-11 54.00 55.00 54.00 54.40 822 2014-12-10 55.25 55.83 54.00 54.00 3202 2014-12-09 54.07 55.50 54.07 55.25 1697 2014-12-08 53.51 54.60 53.51 54.07 1284 2014-12-05 53.51 54.40 53.51 53.51 1263 2014-12-04 53.70 53.81 53.50 53.50 214 2014-12-03 53.75 54.02 53.59 53.80 538 2014-12-02 53.99 54.39 53.80 53.80 520 2014-12-01 54.00 54.02 53.92 54.00 163 2014-11-28 54.01 54.02 54.01 54.02 56 2014-11-27 54.11 54.15 54.00 54.01 146 2014-11-26 54.00 54.40 54.00 54.01 302 2014-11-25 53.80 54.40 53.79 54.20 1253 2014-11-24 53.99 54.00 53.70 53.80 280 2014-11-21 53.00 54.19 53.00 54.00 1143 2014-11-20 53.10 53.10 52.50 52.50 1109 2014-11-19 53.10 53.10 52.00 53.00 955 2014-11-18 51.27 53.10 50.70 53.10 3424 2014-11-17 53.10 53.10 51.26 51.26 1955 2014-11-14 53.10 54.19 53.00 53.10 8264 2014-11-13 53.40 53.40 53.10 53.10 687 2014-11-12 53.39 53.44 53.25 53.40 1374 2014-11-11 53.60 53.60 53.25 53.40 753 2014-11-10 53.32 53.60 53.30 53.30 854 2014-11-07 53.30 53.96 53.30 53.30 1527 2014-11-06 53.34 53.34 52.50 52.90 1745 2014-11-05 52.90 54.50 52.90 52.90 2085 2014-11-04 54.00 54.00 52.76 52.90 3076 2014-11-03 54.24 54.24 53.69 53.69 916 2014-10-31 54.16 54.60 54.16 54.25 230 2014-10-30 53.81 54.50 53.81 54.16 1374 2014-10-29 54.07 54.07 53.81 53.81 544 2014-10-28 55.00 55.00 54.02 54.07 1169 2014-10-27 55.70 55.70 55.00 55.00 691 2014-10-24 55.77 55.98 55.21 55.77 1522 2014-10-23 55.99 55.99 55.21 55.21 1124 2014-10-22 55.00 55.90 54.59 55.77 3016 2014-10-21 54.91 55.90 54.91 55.00 1058 2014-10-20 53.10 54.92 53.00 54.92 6627 2014-10-17 52.25 53.36 52.25 53.00 3695 2014-10-16 52.50 53.10 52.23 52.50 1403 2014-10-15 54.17 54.28 52.75 52.75 2703 2014-10-14 54.00 54.90 53.25 54.17 2560 2014-10-13 54.00 54.25 54.00 54.17 483 2014-10-10 55.25 55.52 53.75 54.00 4340 2014-10-09 55.25 56.75 55.05 55.25 3048 2014-10-08 58.25 58.50 55.25 55.50 4309 2014-10-07 59.25 59.32 58.50 58.50 237 2014-10-06 59.46 59.80 59.25 59.25 323 2014-10-03 59.45 59.45 59.45 59.45 1442 2014-10-02 57.75 58.65 57.75 58.00 2906 2014-10-01 57.50 58.16 57.50 58.06 983 2014-09-30 57.78 58.40 57.50 58.06 1685 2014-09-29 57.01 58.34 57.00 57.78 2676 2014-09-26 58.20 58.20 57.00 57.00 1911 2014-09-25 59.25 59.25 57.50 58.10 1597 2014-09-24 58.00 59.51 57.50 59.51 6287 2014-09-23 58.49 58.54 57.51 58.00 716 2014-09-22 59.89 59.90 58.35 58.49 1063 2014-09-19 59.75 59.90 59.25 59.90 915 2014-09-18 58.16 60.00 58.00 59.90 2672 2014-09-17 58.50 58.50 58.15 58.15 496 2014-09-16 58.80 58.90 58.26 58.50 651 2014-09-15 58.50 58.90 58.50 58.80 893 2014-09-12 59.50 59.50 59.00 59.01 206 2014-09-11 59.99 60.16 58.50 59.01 5268 2014-09-10 60.24 60.24 59.80 60.00 7446 2014-09-09 59.99 60.20 59.50 60.00 1950 2014-09-08 59.99 59.99 59.25 59.99 504 2014-09-05 60.00 60.00 59.25 59.99 649 2014-09-04 60.60 60.60 60.00 60.25 502 2014-09-03 59.00 60.60 57.50 60.60 5215 2014-09-02 59.10 59.25 58.19 59.00 5981 2014-09-01 58.15 59.10 58.00 59.10 2486 2014-08-29 59.30 59.30 58.37 59.00 5595 2014-08-28 60.25 60.70 59.50 59.50 1472 2014-08-27 59.75 60.50 59.75 60.50 1114 2014-08-26 59.50 59.75 59.00 59.75 341 2014-08-25 58.90 59.74 58.90 59.26 225 2014-08-22 60.25 60.30 59.51 59.75 269 2014-08-21 60.40 60.40 59.80 60.25 1348 2014-08-20 61.00 61.00 60.02 60.40 208 2014-08-19 60.77 61.30 60.52 60.75 204 2014-08-18 59.50 60.77 59.25 60.77 1596 2014-08-15 58.00 60.00 58.00 59.57 1694 2014-08-14 57.86 58.60 57.86 58.10 1869 2014-08-13 57.90 58.16 57.90 58.00 542 2014-08-12 57.56 58.74 57.56 58.18 440 2014-08-11 55.75 57.75 55.75 57.10 2523 2014-08-08 60.57 60.57 55.00 55.00 5683 2014-08-07 61.75 61.75 60.57 60.63 965 2014-08-06 61.50 61.50 61.05 61.05 253 2014-08-05 61.01 61.50 61.01 61.25 539 2014-08-04 61.75 61.75 61.00 61.25 904 2014-08-01 61.60 61.75 61.25 61.57 213 2014-07-31 61.50 62.00 61.45 61.57 13973 2014-07-30 61.25 61.27 61.20 61.20 140 2014-07-29 62.00 62.00 61.25 61.25 16923 2014-07-28 62.25 62.25 61.75 62.00 3079 2014-07-25 62.15 62.15 62.00 62.00 413 2014-07-24 62.25 62.26 62.10 62.15 406 2014-07-23 61.75 62.50 61.75 62.25 1121 2014-07-22 61.78 61.78 61.00 61.75 805 2014-07-21 62.00 62.15 61.75 61.78 609 2014-07-18 61.84 62.15 61.80 62.15 6840 2014-07-17 61.70 62.25 61.70 62.00 189 2014-07-16 61.65 61.70 61.65 61.70 30 2014-07-15 61.87 62.00 61.68 61.87 672 2014-07-14 62.19 62.19 61.87 61.87 190 2014-07-11 62.35 62.50 62.25 62.25 143 2014-07-10 62.34 62.35 60.71 62.35 4843 2014-07-09 62.34 62.35 62.02 62.35 217 2014-07-08 62.49 62.50 62.00 62.35 232 2014-07-07 62.35 62.50 62.35 62.50 1571 2014-07-04 62.59 62.60 62.00 62.30 377 2014-07-03 62.60 62.84 61.75 62.72 813 2014-07-02 62.75 63.00 62.25 62.60 3218 2014-07-01 62.99 63.00 62.75 63.00 1297 2014-06-30 62.90 63.00 62.56 63.00 3868 2014-06-27 62.50 63.00 62.04 63.00 9481 2014-06-26 61.72 62.30 61.72 62.03 8517 2014-06-25 61.62 61.75 61.30 61.72 833 2014-06-24 61.50 61.99 60.75 61.62 1656 2014-06-23 61.00 61.62 61.00 61.50 1711 2014-06-20 61.50 61.51 61.22 61.50 822 2014-06-19 61.25 62.23 61.25 61.50 895 2014-06-18 62.50 62.50 60.88 61.50 4038 2014-06-17 62.20 62.50 62.20 62.20 1088 2014-06-16 62.25 62.50 62.20 62.20 649 2014-06-13 62.20 62.25 62.20 62.20 720 2014-06-12 62.76 62.76 62.00 62.00 640 2014-06-11 62.77 62.81 62.60 62.76 4540 2014-06-10 62.76 62.88 62.76 62.76 789 2014-06-09 62.75 63.02 62.75 62.75 1131 2014-06-06 62.75 63.41 62.50 63.25 1429 2014-06-05 62.50 62.64 61.59 61.59 1635 2014-06-04 63.41 63.50 62.75 62.77 625 2014-06-03 64.25 64.50 63.05 63.36 2700 2014-06-02 64.75 64.97 64.25 64.50 1177 2014-05-30 64.25 64.90 64.03 64.80 1217 2014-05-29 63.75 64.13 63.25 64.00 1448 2014-05-28 63.06 64.00 62.75 63.75 2086 2014-05-27 63.80 63.90 63.00 63.00 1808 2014-05-26 64.29 64.29 63.75 63.75 722 2014-05-23 63.82 64.30 63.75 64.30 1226 2014-05-22 63.95 63.95 63.75 63.75 2392 2014-05-21 64.00 64.00 63.75 63.91 841 2014-05-20 64.00 64.55 64.00 64.00 649 2014-05-19 64.40 64.41 64.01 64.40 702 2014-05-16 63.75 65.00 63.58 64.56 20895 2014-05-15 62.75 63.00 62.75 63.00 265 2014-05-14 63.00 63.25 62.70 62.75 827 2014-05-13 63.00 63.30 62.73 63.30 1439 2014-05-12 61.60 62.48 61.60 62.05 731 2014-05-09 61.55 61.96 61.00 61.61 1917 2014-05-08 62.00 62.49 60.50 62.49 6650 2014-05-07 62.51 62.55 61.50 62.32 10279 2014-05-06 62.50 62.51 62.30 62.50 2457 2014-05-05 62.50 62.50 62.00 62.50 3122 2014-05-02 63.50 63.50 62.50 62.50 819 2014-04-30 63.00 63.05 62.80 63.00 1989 2014-04-29 62.99 63.24 62.80 63.00 2705 2014-04-28 63.26 63.56 62.82 63.00 5728 2014-04-25 64.17 64.17 63.00 63.99 1162 2014-04-24 64.19 64.19 63.00 64.17 9503 2014-04-23 64.18 64.19 62.95 64.18 5366 2014-04-22 64.40 64.49 64.20 64.20 983 2014-04-17 64.49 64.74 64.30 64.49 1081 2014-04-16 63.14 64.55 63.05 64.50 2884 2014-04-15 63.00 63.20 63.00 63.20 698 2014-04-14 63.00 63.22 62.90 63.20 664 2014-04-11 63.01 63.13 62.80 63.13 1072 2014-04-10 63.23 63.49 62.90 63.00 1440 2014-04-09 62.80 63.21 62.80 63.21 1103 2014-04-08 63.10 63.25 62.90 63.10 1997 2014-04-07 63.10 63.20 63.01 63.10 922 2014-04-04 63.04 63.31 63.00 63.10 1187 2014-04-03 62.80 63.74 62.79 63.25 1116 2014-04-02 62.81 63.00 62.80 62.80 658 2014-04-01 62.98 62.98 62.78 62.78 1465 2014-03-31 62.78 63.10 62.77 62.98 2335 2014-03-28 62.12 62.30 62.00 62.12 302 2014-03-27 62.00 62.23 62.00 62.12 492 2014-03-26 62.05 62.76 62.01 62.08 2625 2014-03-25 61.90 62.39 61.90 62.00 1251 2014-03-24 62.34 62.34 62.00 62.00 1200 2014-03-21 62.05 62.45 62.05 62.28 1170 2014-03-20 62.50 62.50 62.01 62.01 1332 2014-03-19 62.79 63.10 62.12 62.45 5640 2014-03-18 62.50 63.10 62.50 62.70 2714 2014-03-17 62.40 62.57 62.26 62.50 8453 2014-03-14 62.10 62.45 62.00 62.27 2987 2014-03-13 62.80 62.84 62.51 62.55 1486 2014-03-12 62.85 63.10 62.50 62.74 4409 2014-03-11 63.00 63.10 62.80 62.95 1397 2014-03-10 63.10 63.10 62.50 63.09 2780 2014-03-07 63.10 63.24 62.50 62.75 5961 2014-03-06 63.25 64.90 63.25 64.50 6285 2014-03-05 63.00 63.92 62.50 63.50 2905 2014-03-04 63.27 63.99 62.52 62.86 5498 2014-03-03 63.00 63.22 62.40 63.00 9400 2014-02-28 60.20 63.40 60.05 63.08 7369 2014-02-27 59.85 60.20 59.51 60.20 3431 2014-02-26 60.00 60.00 59.60 59.70 1527 2014-02-25 59.60 60.00 59.46 59.80 3666 2014-02-24 59.60 59.90 59.41 59.60 3679 2014-02-21 59.46 59.60 59.19 59.60 4925 2014-02-20 59.00 59.40 58.50 59.30 2983 2014-02-19 58.60 59.40 58.50 58.62 4198 2014-02-18 58.58 58.58 58.21 58.50 3014 2014-02-17 58.50 58.50 57.52 58.15 6805 2014-02-14 58.00 58.00 57.62 58.00 3058 2014-02-13 58.00 58.00 57.75 58.00 4517 2014-02-12 59.00 59.00 57.60 58.00 2595 2014-02-11 58.60 59.00 58.19 58.35 4435 2014-02-10 57.60 58.50 57.60 58.50 1325 2014-02-07 59.00 59.00 57.50 57.82 2940 2014-02-06 59.00 59.00 58.60 59.00 1788 2014-02-05 59.60 59.60 58.60 59.00 2880 2014-02-04 59.91 59.91 59.50 59.60 2949 2014-02-03 60.00 60.00 59.77 59.77 963 2014-01-31 60.45 60.45 59.51 60.00 14431 2014-01-30 60.61 61.00 60.50 60.50 2607 2014-01-29 60.49 60.90 60.01 60.50 4602 2014-01-28 58.98 60.41 58.98 60.40 4042 2014-01-27 59.00 59.12 58.82 58.98 1186 2014-01-24 59.75 60.00 59.25 60.00 5923 2014-01-23 60.50 61.00 60.00 60.00 3167 2014-01-22 61.19 61.65 60.40 61.00 2294 2014-01-21 61.65 61.65 61.00 61.19 987 2014-01-20 61.21 62.56 61.21 61.65 4758 2014-01-17 60.25 61.00 60.25 61.00 4750 2014-01-16 59.50 61.90 59.43 60.50 4493 2014-01-15 59.01 59.50 59.01 59.18 1142 2014-01-14 59.64 59.80 59.01 59.01 6114 2014-01-13 59.45 59.75 59.00 59.64 3194 2014-01-10 59.25 59.25 58.63 59.25 1545 2014-01-09 59.00 59.49 59.00 59.49 2297 2014-01-08 59.01 59.10 58.92 59.00 1732 2014-01-07 59.00 59.50 58.63 59.00 2571 2014-01-06 58.59 59.51 58.38 58.95 8844 2014-01-03 58.98 58.98 58.36 58.60 1151 2014-01-02 56.29 59.30 56.29 58.98 4856 2013-12-31 56.25 56.50 56.03 56.30 585 2013-12-30 54.25 56.25 54.20 56.25 8333 2013-12-27 54.00 54.48 53.60 54.00 5143 2013-12-24 53.48 54.00 53.48 53.67 2150 2013-12-23 54.50 54.50 52.50 53.48 5821 2013-12-20 54.51 54.80 53.88 54.50 4467 2013-12-19 55.50 55.60 55.00 55.50 1343 2013-12-18 56.12 56.16 55.74 55.75 1749 2013-12-17 56.00 56.38 55.00 56.12 3599 2013-12-16 55.51 56.41 55.50 56.00 2348 2013-12-13 56.01 56.49 55.80 56.00 2148 2013-12-12 57.00 57.00 56.00 56.00 884 2013-12-11 57.00 57.49 56.76 56.76 883 2013-12-10 57.11 57.40 56.25 57.20 717 2013-12-09 56.50 57.11 56.46 57.11 4044 2013-12-06 56.43 56.43 55.76 56.33 1002 2013-12-05 56.50 56.60 56.25 56.43 534 2013-12-04 56.27 56.60 56.11 56.60 689 2013-12-03 56.98 57.00 56.27 56.60 772 2013-12-02 57.00 57.00 56.82 56.98 476 2013-11-29 57.00 57.00 56.25 56.75 2088 2013-11-28 57.25 57.74 57.15 57.25 674 2013-11-27 57.98 57.99 57.40 57.50 703 2013-11-26 58.20 58.20 57.50 57.81 1557 2013-11-25 58.30 58.30 57.35 58.20 3031 2013-11-22 57.50 58.30 57.29 58.20 3875 2013-11-21 58.00 58.20 57.11 58.20 8381 2013-11-20 56.50 58.05 56.30 58.00 11233 2013-11-19 55.65 56.32 55.50 56.25 2169 2013-11-18 56.01 57.49 55.20 55.65 15746 2013-11-15 54.75 55.49 54.60 55.49 2568 2013-11-14 55.45 55.45 54.54 55.45 5724 2013-11-13 55.44 55.45 55.10 55.45 3343 2013-11-12 55.43 55.44 54.93 55.40 1201 2013-11-11 55.30 55.44 55.25 55.44 757 2013-11-08 55.45 55.45 55.05 55.30 1935 2013-11-07 55.49 55.50 54.92 55.45 2105 2013-11-06 55.00 55.50 54.96 55.09 7114 2013-11-05 55.00 55.00 54.80 55.00 5834 2013-11-04 54.50 55.00 54.37 54.92 6185 2013-11-01 54.00 54.24 53.90 53.92 1664 2013-10-31 54.07 54.07 53.80 53.90 969 2013-10-30 54.30 54.45 54.14 54.40 2217 2013-10-29 54.00 54.02 53.01 54.00 5846 2013-10-28 52.25 53.50 52.25 53.50 12330 2013-10-25 52.25 52.50 51.80 51.99 2077 2013-10-24 52.25 52.35 52.00 52.26 12216 2013-10-23 52.10 52.25 52.00 52.25 1133 2013-10-22 52.20 52.35 52.04 52.10 1454 2013-10-21 52.00 52.25 51.51 52.20 5975 2013-10-18 49.51 52.00 49.50 51.80 9985 2013-10-17 49.66 50.00 49.50 49.50 1050 2013-10-16 49.70 50.00 49.30 49.65 2602 2013-10-15 49.66 49.70 49.35 49.65 2496 2013-10-14 49.65 49.96 49.51 49.65 8326 2013-10-11 49.99 49.99 49.65 49.65 2246 2013-10-10 49.60 50.00 49.60 49.65 1745 2013-10-09 49.75 50.00 49.60 49.60 949 2013-10-08 49.91 49.98 49.50 49.60 701 2013-10-07 49.99 49.99 49.51 49.91 872 2013-10-04 50.00 50.00 49.51 49.91 4139 2013-10-03 50.30 50.30 49.75 49.75 1121 2013-10-02 50.26 50.50 50.15 50.26 2454 2013-10-01 51.00 51.00 50.26 50.26 1573 2013-09-30 51.25 51.50 50.60 50.67 980 2013-09-27 50.99 51.50 50.52 51.50 6215 2013-09-26 51.50 51.50 50.51 50.99 1576 2013-09-25 51.50 51.50 51.25 51.50 676 2013-09-24 51.50 51.50 51.09 51.50 795 2013-09-23 52.17 52.17 51.10 51.10 6992 2013-09-20 52.00 52.13 51.89 52.13 790 2013-09-19 51.85 52.21 51.85 52.00 2928 2013-09-18 51.99 52.00 51.71 51.99 620 2013-09-17 51.75 52.00 51.62 52.00 1596 2013-09-16 51.75 51.75 51.55 51.75 1995 2013-09-13 51.75 51.75 51.50 51.75 953 2013-09-12 51.75 52.25 51.75 52.25 2736 2013-09-11 51.89 52.00 51.38 51.75 988 2013-09-10 51.25 52.00 51.25 52.00 1888 2013-09-09 52.24 52.25 51.30 51.50 975 2013-09-06 51.75 52.25 51.50 52.25 1551 2013-09-05 52.34 52.34 51.66 52.25 10855 2013-09-04 52.11 52.35 52.00 52.35 998 2013-09-03 52.02 52.25 52.00 52.10 9793 2013-09-02 52.00 52.10 51.80 52.01 9060 2013-08-30 51.50 52.00 51.50 52.00 6978 2013-08-29 51.80 52.00 51.50 52.00 6154 2013-08-28 51.70 51.80 51.30 51.80 1631 2013-08-27 51.60 51.75 51.30 51.75 1792 2013-08-26 51.80 51.80 51.38 51.78 1959 2013-08-23 51.60 51.80 51.30 51.80 1749 2013-08-22 50.71 51.60 50.70 51.50 5380 2013-08-21 50.69 50.98 50.50 50.70 1943 2013-08-20 50.75 50.90 50.60 50.60 820 2013-08-19 51.20 51.20 50.75 50.75 1968 2013-08-16 51.00 51.50 51.00 51.12 372 2013-08-15 50.60 51.00 50.60 50.65 1819 2013-08-14 50.02 51.00 50.00 50.60 4412 2013-08-13 49.10 50.11 49.10 49.80 4300 2013-08-12 49.50 49.50 49.10 49.10 2861 2013-08-09 49.50 49.65 49.00 49.00 1228 2013-08-08 49.99 49.99 49.50 49.50 271 2013-08-07 49.89 50.00 49.75 50.00 619 2013-08-06 49.80 49.99 49.75 49.91 542 2013-08-05 50.00 50.00 49.80 49.80 289 2013-08-02 49.25 50.25 49.00 50.25 1742 2013-08-01 48.75 49.40 48.50 49.00 1665 2013-07-31 48.10 48.75 48.10 48.75 1327 2013-07-30 48.01 48.32 48.01 48.30 1090 2013-07-29 48.25 48.30 48.03 48.03 985 2013-07-26 48.75 49.00 48.01 48.03 2224 2013-07-25 49.20 49.20 48.75 48.93 159 2013-07-24 48.94 49.25 48.75 49.20 320 2013-07-23 49.50 49.50 48.75 48.94 586 2013-07-22 47.75 49.44 47.60 49.25 2631 2013-07-19 47.01 47.50 46.85 47.25 37702 2013-07-18 47.81 47.81 47.10 47.10 6284 2013-07-17 48.00 48.00 47.75 47.75 1127 2013-07-16 47.80 49.50 47.56 47.99 14955 2013-07-15 48.00 48.25 47.82 47.82 1396 2013-07-12 49.48 49.48 47.76 47.82 3899 2013-07-11 49.50 49.60 49.40 49.48 736 2013-07-10 49.51 49.69 49.25 49.60 0 2013-07-09 49.90 50.00 49.70 49.90 2110 2013-07-08 49.98 50.00 49.75 49.90 1145 2013-07-05 50.26 51.00 49.75 49.98 3989 2013-07-04 50.75 50.75 50.25 50.25 3678 2013-07-03 51.75 51.75 50.75 50.75 1298 2013-07-02 51.80 52.00 51.38 51.51 1283 2013-07-01 52.00 52.18 51.80 52.00 286 2013-06-28 50.60 52.19 50.60 52.19 2727 2013-06-27 51.50 51.65 51.40 51.41 466 2013-06-26 51.49 51.60 51.25 51.50 1022 2013-06-25 51.10 52.00 50.75 51.50 1953 2013-06-24 51.49 51.55 51.00 51.20 1731 2013-06-21 51.50 51.50 51.32 51.49 352 2013-06-20 51.75 51.75 51.25 51.50 537 2013-06-19 51.50 51.75 51.32 51.75 571 2013-06-18 51.05 51.50 51.05 51.50 503 2013-06-17 51.25 51.45 51.05 51.05 635 2013-06-14 51.50 51.51 51.40 51.40 666 2013-06-13 51.66 51.75 51.41 51.50 1838 2013-06-12 51.61 52.00 51.61 51.66 2675 2013-06-11 52.51 52.51 52.00 52.14 403 2013-06-10 53.05 53.05 52.50 52.50 672 2013-06-07 53.05 53.05 52.51 52.98 3662 2013-06-06 52.49 52.75 52.20 52.73 619 2013-06-05 52.49 52.60 52.22 52.50 1093 2013-06-04 52.40 52.50 52.40 52.50 1270 2013-06-03 52.50 52.50 52.40 52.50 1601 2013-05-31 52.50 52.75 52.50 52.60 3741 2013-05-30 52.25 52.50 52.25 52.50 10334 2013-05-29 52.75 52.75 52.25 52.25 503 2013-05-28 51.61 52.50 51.61 52.50 4042 2013-05-27 52.00 52.00 51.25 51.80 736 2013-05-24 52.00 52.15 51.75 51.99 3821 2013-05-23 51.70 51.99 51.00 51.99 2220 2013-05-22 52.60 52.60 51.69 51.75 2911 2013-05-21 53.50 53.60 52.60 52.60 2929 2013-05-20 53.90 53.90 53.49 53.50 2482 2013-05-17 53.00 53.85 53.00 53.75 12953 2013-05-16 51.94 51.94 51.50 51.94 254043 2013-05-15 51.94 51.95 51.61 51.95 254264 2013-05-14 51.62 51.92 51.61 51.92 472 2013-05-13 51.61 51.80 51.25 51.61 2545 2013-05-10 51.00 52.05 51.00 52.05 6239 2013-05-09 50.89 50.90 50.52 50.90 302 2013-05-08 50.27 50.90 50.20 50.90 1910 2013-05-07 50.25 50.40 49.76 50.28 1569 2013-05-06 50.51 51.00 50.25 50.28 2450 2013-05-03 51.00 51.25 50.83 50.83 510 2013-05-02 51.50 51.50 51.00 51.00 441 2013-04-30 51.19 51.40 50.71 51.40 2394 2013-04-29 50.75 51.00 50.50 50.99 23208 2013-04-26 51.00 51.25 50.77 50.99 4468 2013-04-25 51.97 51.98 50.99 50.99 2122 2013-04-24 51.97 51.99 51.60 51.99 1015 2013-04-23 51.70 51.98 51.25 51.98 827 2013-04-22 51.25 51.70 51.00 51.70 1738 2013-04-19 51.10 51.75 51.10 51.50 2715 2013-04-18 51.99 51.99 51.25 51.50 1572 2013-04-17 51.98 51.98 51.51 51.98 454 2013-04-16 52.40 52.40 51.71 51.98 667 2013-04-15 52.20 52.39 51.91 52.39 851 2013-04-12 51.90 52.20 51.70 52.20 3632 2013-04-11 51.80 51.90 51.80 51.80 698 2013-04-10 51.80 51.81 51.56 51.80 2187 2013-04-09 51.74 51.80 51.50 51.80 2290 2013-04-08 51.80 51.80 51.50 51.74 927 2013-04-05 51.75 51.77 51.50 51.76 2720 2013-04-04 51.50 51.75 51.25 51.75 10193 2013-04-03 51.50 51.50 51.20 51.50 688 2013-04-02 51.19 51.30 51.19 51.30 1489 2013-03-28 51.00 51.25 50.76 51.25 1333 2013-03-27 51.00 51.00 50.55 51.00 783 2013-03-26 50.99 50.99 50.62 50.80 1081 2013-03-25 51.26 51.27 50.62 51.00 1273 2013-03-22 51.50 51.50 50.89 51.25 1202 2013-03-21 51.99 51.99 51.15 51.25 0 2013-03-20 52.25 52.41 51.91 51.98 998 2013-03-19 52.50 52.50 51.51 52.41 1282 2013-03-18 51.75 52.50 51.51 52.50 1256 2013-03-15 52.30 52.40 52.03 52.03 1450 2013-03-14 52.75 52.78 52.25 52.25 7454 2013-03-13 52.20 52.80 52.10 52.52 3862 2013-03-12 51.00 52.00 51.00 51.90 9245 2013-03-11 50.80 50.85 50.61 50.80 385 2013-03-08 50.75 50.83 50.54 50.80 2629 2013-03-07 50.03 50.25 49.92 50.05 1139 2013-03-06 50.30 50.75 49.92 50.01 4506 2013-03-05 50.35 50.75 50.35 50.75 374 2013-03-04 50.48 50.87 50.06 50.35 1514 2013-03-01 50.00 50.35 49.90 50.35 1733 2013-02-28 50.00 50.00 49.77 49.90 1494 2013-02-27 50.10 50.27 49.97 50.00 541 2013-02-26 50.00 50.25 49.97 50.00 3348 2013-02-25 49.80 50.09 49.76 49.97 2180 2013-02-22 50.00 50.00 49.90 50.00 1493 2013-02-21 49.90 49.90 49.81 49.81 1144 2013-02-20 49.90 49.97 49.84 49.90 359 2013-02-19 49.90 49.90 49.84 49.84 1642 2013-02-18 49.90 49.90 49.84 49.84 1327 2013-02-15 49.84 49.90 49.79 49.84 899 2013-02-14 49.71 49.79 49.65 49.79 916 2013-02-13 49.49 49.70 49.20 49.69 1186 2013-02-12 49.50 49.50 49.03 49.40 506 2013-02-11 49.00 49.02 48.90 49.00 441 2013-02-08 49.19 49.25 48.90 49.00 1304 2013-02-07 49.50 49.50 48.90 49.19 975 2013-02-06 49.25 49.69 49.10 49.50 4654 2013-02-05 48.80 49.19 48.80 49.19 609 2013-02-04 49.01 49.25 48.80 49.23 1877 2013-02-01 49.00 49.01 48.76 49.01 1008 2013-01-31 49.01 49.40 48.78 49.00 1376 2013-01-30 49.35 49.50 49.20 49.45 929 2013-01-29 49.49 49.59 49.05 49.35 264 2013-01-28 49.11 49.49 49.00 49.49 909 2013-01-25 48.95 49.00 48.50 49.00 783 2013-01-24 49.00 49.00 48.72 49.00 821 2013-01-23 48.75 48.75 48.00 48.72 1751 2013-01-22 48.40 48.50 48.25 48.50 49841 2013-01-21 48.99 48.99 47.76 48.40 1497 2013-01-18 47.62 49.00 47.25 49.00 3046 2013-01-17 47.50 47.62 47.40 47.62 0 2013-01-16 47.44 47.47 47.00 47.47 942 2013-01-15 47.35 47.44 47.34 47.44 609 2013-01-14 47.10 47.45 47.00 47.34 1245 2013-01-11 47.19 47.19 46.75 47.10 1295 2013-01-10 46.75 47.02 46.59 47.00 1847 2013-01-09 46.90 47.00 46.32 46.32 1183 2013-01-08 46.50 46.75 46.42 46.75 1190 2013-01-07 46.00 46.48 45.90 46.48 17298 2013-01-04 45.99 46.00 45.90 46.00 2169 2013-01-03 46.00 46.00 45.80 46.00 846 2013-01-02 46.00 46.00 45.80 45.80 396 2012-12-31 45.80 45.80 45.55 45.80 386 2012-12-28 45.79 45.80 45.50 45.79 605 2012-12-27 45.10 45.80 45.10 45.80 2035 2012-12-24 45.10 45.10 45.00 45.10 1726 2012-12-21 45.40 45.40 44.90 45.10 9435 2012-12-20 45.70 45.70 45.00 45.39 2588 2012-12-19 46.00 46.00 45.00 45.70 2876 2012-12-18 46.20 46.80 45.50 45.75 5732 2012-12-17 45.00 46.00 45.00 46.00 2487 2012-12-14 44.99 45.37 44.50 44.75 1990 2012-12-13 45.00 45.40 44.85 44.99 3428 2012-12-12 44.50 45.00 44.42 44.60 4416 2012-12-11 44.00 44.50 44.00 44.46 2181 2012-12-10 44.00 44.46 44.00 44.46 2509 2012-12-07 43.90 44.00 43.90 44.00 5928 2012-12-06 43.49 44.00 43.10 43.90 10222 2012-12-05 43.50 43.50 43.00 43.50 6033 2012-12-04 43.50 43.75 43.37 43.49 11516 2012-12-03 44.50 44.50 43.76 44.00 1033 2012-11-30 44.50 45.00 44.00 44.50 2448 2012-11-29 44.27 44.50 44.27 44.50 2010 2012-11-28 44.00 44.50 43.98 44.27 33559 2012-11-27 44.00 44.49 43.50 44.00 1418 2012-11-26 44.00 44.00 43.50 44.00 2566 2012-11-23 43.00 43.70 43.00 43.50 2287 2012-11-22 44.55 45.00 42.00 43.36 8236 2012-11-21 45.00 45.44 44.20 44.55 18391 2012-11-20 45.01 45.50 44.46 44.55 5888 2012-11-19 45.00 45.69 45.00 45.00 2742 2012-11-16 45.28 45.50 45.00 45.00 2399 2012-11-15 45.90 46.00 45.28 45.28 31302 2012-11-14 46.00 46.00 45.85 45.90 905 2012-11-13 46.10 46.10 45.85 46.00 1520 2012-11-12 46.01 46.10 45.99 46.10 5429 2012-11-09 45.99 46.01 45.80 46.01 2904 2012-11-08 46.00 46.14 45.85 45.99 2697 2012-11-07 46.20 46.20 45.92 45.92 800 2012-11-06 46.20 46.20 46.10 46.20 1795 2012-11-05 46.11 46.19 46.10 46.19 398 2012-11-02 46.20 46.20 46.00 46.10 1970 2012-11-01 46.09 46.10 46.00 46.10 2521 2012-10-31 46.49 46.50 46.00 46.09 2685 2012-10-30 46.00 46.50 45.95 46.50 2420 2012-10-29 46.00 46.00 45.98 46.00 1589 2012-10-26 46.10 46.10 45.80 45.80 1919 2012-10-25 46.00 46.11 45.75 46.10 2935 2012-10-24 46.00 46.03 45.94 46.00 8067 2012-10-23 46.00 46.00 45.95 46.00 1141 2012-10-22 45.95 46.00 45.95 46.00 2248 2012-10-19 46.00 46.00 45.95 46.00 6467 2012-10-18 45.99 46.00 45.99 46.00 1657 2012-10-17 46.00 46.05 45.80 45.99 4889 2012-10-16 46.00 46.05 45.75 46.05 2552 2012-10-15 45.75 46.00 45.75 46.00 377 2012-10-12 45.50 46.00 45.35 46.00 2998 2012-10-11 45.03 45.30 45.03 45.10 368 2012-10-10 45.70 45.85 45.02 45.02 894 2012-10-09 46.00 46.00 45.52 45.70 3286 2012-10-08 46.65 46.65 45.50 46.00 3938 2012-10-05 46.85 46.85 46.70 46.75 1048 2012-10-04 46.84 46.85 46.75 46.75 42 2012-10-03 46.51 46.85 46.50 46.85 166 2012-10-02 46.19 46.90 46.19 46.51 529 2012-10-01 46.75 46.75 46.50 46.50 61 2012-09-28 46.51 46.51 46.50 46.50 3297 2012-09-27 46.65 46.90 46.25 46.50 5958 2012-09-26 46.99 47.00 46.25 46.65 8244 2012-09-25 46.60 47.00 46.60 47.00 166 2012-09-24 46.70 46.80 46.50 46.60 2549 2012-09-21 47.00 47.00 46.55 46.70 1717 2012-09-20 46.80 46.80 46.75 46.75 437 2012-09-19 47.20 47.20 46.76 46.76 616 2012-09-18 47.50 47.50 47.20 47.50 374 2012-09-17 47.20 47.50 47.20 47.50 700 2012-09-14 47.05 47.30 47.05 47.20 807 2012-09-13 47.35 47.35 46.75 46.75 345 2012-09-12 47.30 47.30 47.30 47.30 121 2012-09-11 47.50 47.50 46.76 47.30 331 2012-09-10 46.59 47.50 46.59 47.50 813 2012-09-07 46.50 46.50 46.10 46.30 1613 2012-09-06 47.25 47.25 46.28 46.28 1514 2012-09-05 47.40 47.50 47.25 47.25 937 2012-09-04 47.99 47.99 47.40 47.40 613 2012-09-03 47.60 48.00 47.40 48.00 1431 2012-08-31 47.60 47.60 47.21 47.28 707 2012-08-30 47.98 47.98 47.60 47.60 1280 2012-08-29 48.00 48.00 47.75 48.00 60 2012-08-28 48.00 48.00 48.00 48.00 165 2012-08-27 48.10 48.20 48.00 48.00 110 2012-08-24 48.00 48.20 48.00 48.10 365 2012-08-23 48.20 48.20 48.00 48.20 92 2012-08-22 48.00 48.20 48.00 48.20 2874 2012-08-21 47.53 48.00 47.50 48.00 494 2012-08-20 47.81 48.25 47.51 47.53 2048 2012-08-17 48.19 48.20 47.75 47.80 1586 2012-08-16 48.01 48.20 48.00 48.19 4541 2012-08-15 48.00 48.00 48.00 48.00 23 2012-08-14 47.81 48.20 47.34 48.00 2540 2012-08-13 47.80 47.80 47.80 47.80 290 2012-08-10 47.85 47.90 47.80 47.80 801 2012-08-09 47.84 48.00 47.80 47.85 401 2012-08-08 48.00 48.20 47.75 47.85 1027 2012-08-07 48.19 48.19 48.00 48.14 213 2012-08-06 48.19 48.20 48.00 48.20 331 2012-08-03 47.75 48.00 47.55 48.00 625 2012-08-02 47.76 47.99 47.55 47.55 292 2012-08-01 47.41 47.75 47.41 47.75 1549 2012-07-31 47.75 48.00 47.33 47.41 994 2012-07-30 47.00 47.99 46.75 47.32 970 2012-07-27 47.25 47.50 46.75 47.50 1091 2012-07-26 47.50 48.00 47.25 47.25 579 2012-07-25 47.42 48.00 47.42 47.50 623 2012-07-24 48.11 48.11 47.41 47.41 1152 2012-07-23 48.51 48.70 48.10 48.11 4029 2012-07-20 48.91 48.91 48.51 48.88 179 2012-07-19 49.00 49.00 48.52 48.90 335 2012-07-18 49.99 49.99 49.01 49.01 6479 2012-07-17 49.99 50.00 49.50 50.00 100 2012-07-16 49.22 49.99 48.99 49.99 1034 2012-07-13 49.21 49.50 49.21 49.21 620 2012-07-12 49.50 49.50 49.10 49.21 387 2012-07-11 49.52 49.52 49.50 49.50 439 2012-07-10 50.25 50.35 49.51 49.52 12871 2012-07-09 50.04 51.00 50.04 50.31 5113 2012-07-06 50.00 50.50 50.00 50.00 5151 2012-07-05 50.00 50.00 49.14 49.75 300 2012-07-04 50.00 50.00 50.00 50.00 154 2012-07-03 50.00 50.49 50.00 50.00 2694 2012-07-02 50.21 50.21 49.50 50.00 483 2012-06-29 50.16 50.25 49.50 50.21 0 2012-06-28 50.01 50.49 49.75 50.16 506 2012-06-27 50.49 50.49 49.99 50.49 250 2012-06-26 50.00 50.50 50.00 50.49 3497 2012-06-25 50.01 50.50 49.80 50.50 388 2012-06-22 51.50 51.50 50.00 50.00 1106 2012-06-21 50.50 50.69 49.75 50.50 192 2012-06-20 49.25 50.50 49.00 50.50 925 2012-06-19 49.49 49.50 49.25 49.25 1982 2012-06-18 49.40 49.83 49.00 49.49 439 2012-06-15 48.90 49.40 48.90 48.93 10653 2012-06-14 48.90 48.92 48.90 48.92 250 2012-06-13 48.67 48.75 48.56 48.75 495 2012-06-12 48.89 48.90 48.55 48.65 734 2012-06-11 49.00 49.00 48.75 48.90 973 2012-06-08 48.21 48.99 48.21 48.99 460 2012-06-07 48.10 48.49 48.10 48.10 851 2012-06-06 48.08 48.29 48.08 48.10 348 2012-06-05 48.08 48.28 48.07 48.08 355 2012-06-04 48.16 48.16 48.00 48.07 265 2012-06-01 48.01 48.50 48.01 48.16 337 2012-05-31 48.00 48.01 48.00 48.00 152 2012-05-30 48.21 48.21 47.90 48.00 458 2012-05-29 48.01 48.30 47.75 48.01 274 2012-05-28 48.00 48.50 48.00 48.01 468 2012-05-25 47.52 48.00 47.52 48.00 636 2012-05-24 48.00 48.00 47.25 47.73 552 2012-05-23 47.51 48.00 47.50 48.00 41 2012-05-22 47.25 48.10 47.25 47.50 1053 2012-05-21 47.26 47.55 47.24 47.25 231 2012-05-18 47.24 47.97 46.76 47.25 1037 2012-05-17 46.51 46.75 46.50 46.75 93 2012-05-16 46.50 46.60 46.50 46.50 346 2012-05-15 46.95 47.00 46.00 46.43 780 2012-05-14 46.75 46.75 46.50 46.50 625 2012-05-11 46.50 46.50 45.80 46.50 12640 2012-05-10 47.25 47.70 47.00 47.00 1160 2012-05-09 47.26 47.45 47.01 47.25 652 2012-05-08 47.25 47.50 47.25 47.25 1108 2012-05-07 45.87 47.50 45.87 46.20 2038 2012-05-04 48.20 48.20 45.61 45.61 5748 2012-05-03 48.07 48.45 47.76 48.20 8184 2012-05-02 48.20 49.00 48.00 48.06 3538 2012-04-30 47.50 48.00 47.20 48.00 690 2012-04-27 46.61 47.50 46.61 47.25 600 2012-04-26 46.75 47.00 46.59 46.59 591 2012-04-25 46.36 47.00 46.25 46.45 1811 2012-04-24 46.50 47.00 46.25 46.36 3524 2012-04-23 47.72 47.74 46.50 46.50 1503 2012-04-20 48.25 48.40 47.75 47.75 18273 2012-04-19 48.69 48.97 48.50 48.50 424 2012-04-18 49.51 49.60 48.75 48.75 704 2012-04-17 49.40 49.75 49.40 49.50 280 2012-04-16 49.40 49.40 48.00 49.40 2381 2012-04-13 50.00 50.00 49.40 49.40 30201 2012-04-12 48.50 50.49 48.50 49.26 2661 2012-04-11 49.31 50.00 48.30 48.30 1677 2012-04-10 50.10 50.10 49.10 49.31 3934 2012-04-05 50.75 51.25 50.51 51.00 392 2012-04-04 51.00 51.00 50.75 51.00 349 2012-04-03 51.00 51.48 51.00 51.16 601 2012-04-02 51.25 51.53 50.50 51.00 5422 2012-03-30 51.50 51.75 51.27 51.75 953 2012-03-29 51.26 51.75 51.25 51.50 498 2012-03-28 52.00 52.25 51.00 51.25 2946 2012-03-27 52.51 52.75 52.02 52.02 1517 2012-03-26 52.25 52.79 52.25 52.75 603 2012-03-23 52.30 52.51 52.30 52.51 1316 2012-03-22 52.51 53.30 52.40 52.52 1404 2012-03-21 53.00 53.20 52.42 52.51 982 2012-03-20 53.00 53.00 52.51 53.00 378 2012-03-19 53.00 53.30 52.51 52.78 1882 2012-03-16 53.40 53.48 53.20 53.30 1231 2012-03-15 52.70 53.00 52.69 53.00 348 2012-03-14 52.01 52.80 52.01 52.69 545 2012-03-13 51.60 52.25 51.60 52.01 6465 2012-03-12 51.60 51.90 51.25 51.50 826 2012-03-09 51.50 51.59 51.00 51.50 2520 2012-03-08 50.80 50.92 50.27 50.40 1365 2012-03-07 50.51 51.23 50.50 51.16 1380 2012-03-06 52.00 52.00 50.50 50.50 21504 2012-03-05 51.40 52.50 51.40 51.78 2419 2012-03-02 51.41 52.00 50.50 51.66 1708 2012-03-01 51.02 51.74 51.01 51.40 875 2012-02-29 52.24 52.24 51.20 51.90 918 2012-02-28 52.50 52.50 52.00 52.24 676 2012-02-27 51.30 52.50 51.20 52.50 14493 2012-02-24 51.90 51.90 51.20 51.20 705 2012-02-23 51.60 52.24 51.60 51.90 855 2012-02-22 52.75 52.75 51.60 51.60 5654 2012-02-21 51.99 53.00 51.99 52.89 2685 2012-02-20 53.00 53.50 52.00 52.00 4418 2012-02-17 49.96 53.49 49.96 53.49 8882 2012-02-16 49.72 50.23 49.45 49.90 2569 2012-02-15 49.48 49.49 49.30 49.45 261 2012-02-14 49.25 49.35 49.15 49.26 477 2012-02-13 48.80 49.15 48.51 48.80 842 2012-02-10 48.50 48.85 47.85 48.50 2409 2012-02-09 47.45 47.99 47.36 47.36 48592 2012-02-08 47.40 47.80 47.21 47.32 3870 2012-02-07 47.00 47.39 46.80 46.93 2319 2012-02-06 46.40 47.33 46.40 46.93 1111 2012-02-03 46.40 46.94 46.07 46.40 2393 2012-02-02 47.13 47.13 46.00 46.40 4200 2012-02-01 47.61 48.00 47.13 47.13 1886 2012-01-31 47.63 47.99 47.40 47.62 1436 2012-01-30 47.72 47.99 47.62 47.62 944 2012-01-27 48.40 48.40 47.50 47.72 837 2012-01-26 48.05 48.20 47.90 48.00 3050 2012-01-25 48.30 48.35 48.30 48.35 56 2012-01-24 48.04 48.50 48.04 48.30 1459 2012-01-23 48.10 48.40 48.05 48.05 438 2012-01-20 48.06 48.50 48.06 48.40 3411 2012-01-19 48.35 48.42 48.05 48.05 5033 2012-01-18 48.64 48.64 48.35 48.35 10485 2012-01-17 48.63 49.00 48.37 48.63 3298 2012-01-16 48.10 48.63 48.10 48.63 909 2012-01-13 49.00 49.00 48.61 48.99 2715 2012-01-12 48.91 49.11 48.59 49.05 9178 2012-01-11 49.25 49.25 48.75 48.91 1197 2012-01-10 49.50 49.50 49.25 49.25 2149 2012-01-09 49.50 49.50 49.50 49.50 124 2012-01-06 49.61 49.82 49.25 49.25 9058 2012-01-05 49.47 49.62 49.12 49.42 461 2012-01-04 49.01 49.98 49.00 49.47 809 2012-01-03 48.98 50.00 48.40 48.91 2716 2012-01-02 49.00 49.00 49.00 49.00 206 2011-12-30 48.50 48.50 48.41 48.41 21 2011-12-29 48.60 48.60 48.40 48.50 827 2011-12-28 47.51 48.24 47.50 48.24 249 2011-12-27 48.00 48.59 47.50 47.50 1015 2011-12-23 46.50 47.99 46.50 47.99 5890 2011-12-22 48.30 48.49 46.05 47.99 5047 2011-12-21 47.45 48.21 47.45 48.18 3043 2011-12-20 47.10 48.05 47.10 47.45 1397 2011-12-19 46.51 47.10 46.10 46.87 2486 2011-12-16 47.30 47.50 46.50 46.51 1665 2011-12-15 47.32 47.62 47.30 47.30 327 2011-12-14 47.49 48.00 47.00 47.26 21637 2011-12-13 47.00 47.26 46.01 47.26 1346 2011-12-12 47.51 48.36 47.00 47.00 1422 2011-12-09 47.75 48.60 47.26 48.60 3938 2011-12-08 48.54 48.54 46.97 47.50 1083 2011-12-07 45.21 48.58 45.21 48.00 4560 2011-12-06 45.20 45.24 44.00 45.18 12673 2011-12-05 44.60 45.09 44.60 44.65 1664 2011-12-02 45.00 45.00 44.40 44.54 3675 2011-12-01 45.00 45.00 44.15 44.54 3739 2011-11-30 44.68 45.00 44.52 44.69 3628 2011-11-29 44.98 45.10 44.52 44.68 1557 2011-11-28 45.10 45.56 44.50 44.68 3653 2011-11-25 45.21 45.50 45.10 45.10 1104 2011-11-24 47.50 48.50 45.10 45.10 5835 2011-11-23 49.00 49.21 47.50 47.50 1724 2011-11-22 50.00 50.00 49.00 49.00 3658 2011-11-21 50.11 50.12 50.00 50.00 383 2011-11-18 52.00 52.00 50.11 50.11 1563 2011-11-17 52.76 52.76 52.00 52.00 1058 2011-11-16 52.35 52.98 52.35 52.75 785 2011-11-15 52.59 52.59 52.25 52.59 447 2011-11-14 53.49 53.75 52.50 52.59 890 2011-11-11 52.88 53.49 52.25 53.49 497 2011-11-10 53.00 53.50 51.50 52.88 2532 2011-11-09 53.00 53.00 52.95 53.00 1836 2011-11-08 53.00 53.00 53.00 53.00 261 2011-11-07 52.50 53.00 52.00 52.50 2791 2011-11-04 51.51 52.50 51.50 52.50 1517 2011-11-03 51.00 51.50 51.00 51.50 1425 2011-11-02 52.00 52.00 51.00 51.50 1013 2011-11-01 51.51 52.99 51.51 52.20 602 2011-10-31 51.39 52.42 51.00 51.41 939 2011-10-28 50.51 51.50 50.25 51.25 433 2011-10-27 50.45 51.50 50.00 50.26 2228 2011-10-26 50.01 50.44 49.86 50.00 401 2011-10-25 50.00 50.10 49.70 50.00 2356 2011-10-24 49.99 50.00 49.19 49.60 1610 2011-10-21 49.00 49.40 48.50 48.50 3227 2011-10-20 48.00 48.35 48.00 48.00 375 2011-10-19 47.01 48.00 47.01 48.00 791 2011-10-18 47.80 47.80 47.00 47.00 1251 2011-10-17 47.75 48.50 47.75 47.80 1506 2011-10-14 47.06 47.95 47.06 47.50 2848 2011-10-13 46.51 47.55 46.51 47.01 638 2011-10-12 46.20 46.60 46.20 46.50 1125 2011-10-11 46.50 46.50 46.20 46.20 1178 2011-10-10 46.20 46.50 46.20 46.21 629 2011-10-07 46.20 46.50 46.20 46.30 586 2011-10-06 46.50 46.50 46.01 46.01 664 2011-10-05 45.99 46.50 45.20 46.00 1590 2011-10-04 44.54 44.85 44.54 44.85 174 2011-10-03 47.50 47.50 44.54 44.54 1176 2011-09-30 47.55 48.50 47.00 47.50 984 2011-09-29 47.02 48.50 46.70 47.55 2945 2011-09-28 49.26 49.40 48.80 48.80 1353 2011-09-27 49.25 50.40 49.25 49.25 3464 2011-09-26 49.50 49.85 49.26 49.50 291 2011-09-23 49.50 50.00 49.50 49.50 718 2011-09-22 51.98 52.66 50.00 50.00 1941 2011-09-21 51.71 52.66 51.71 51.76 788 2011-09-20 52.00 52.66 51.70 51.70 478 2011-09-19 52.60 53.00 51.70 51.70 1622 2011-09-16 52.60 52.66 52.60 52.60 500 2011-09-15 52.52 53.32 52.52 52.66 586 2011-09-14 53.49 53.49 51.83 52.52 938 2011-09-13 52.00 52.46 51.50 52.25 1694 2011-09-12 54.26 54.26 52.00 52.00 694 2011-09-09 56.65 57.00 54.25 54.25 2818 2011-09-08 56.98 57.08 56.02 56.58 1017 2011-09-07 57.10 57.10 55.08 56.99 3793 2011-09-06 57.50 57.51 57.01 57.51 374 2011-09-05 58.06 58.07 57.50 57.51 842 2011-09-02 58.41 58.41 57.50 58.22 218 2011-09-01 58.45 58.50 57.05 58.50 635 2011-08-31 56.00 58.45 55.47 58.45 3638 2011-08-30 56.00 56.01 55.00 56.00 1366 2011-08-29 54.54 56.00 54.25 56.00 1578 2011-08-26 54.06 54.54 54.00 54.54 464 2011-08-25 53.13 55.09 53.13 54.06 1199 2011-08-24 51.52 54.00 51.52 52.89 1664 2011-08-23 54.71 54.78 51.00 51.51 3410 2011-08-22 54.45 54.70 54.37 54.70 213 2011-08-19 56.50 56.50 54.45 54.45 2420 2011-08-18 58.45 58.45 56.68 57.24 773 2011-08-17 57.50 58.50 57.50 58.50 1219 2011-08-16 56.91 58.00 56.60 58.00 1463 2011-08-15 56.50 57.00 56.50 56.90 276 2011-08-12 55.39 56.50 55.37 56.50 947 2011-08-11 57.00 57.00 55.33 55.35 1547 2011-08-10 58.00 58.50 57.00 57.00 2108 2011-08-09 60.50 60.50 57.50 58.00 2539 2011-08-08 61.80 61.95 60.75 60.75 1581 2011-08-05 62.50 62.81 60.50 62.50 1963 2011-08-04 63.75 64.15 62.81 63.00 1764 2011-08-03 64.00 64.25 64.00 64.00 612 2011-08-02 64.58 65.00 64.00 64.00 1621 2011-08-01 65.75 65.75 64.58 64.58 629 2011-07-29 64.99 65.06 64.85 64.95 949 2011-07-28 65.00 65.00 64.50 64.99 1419 2011-07-27 65.00 65.00 64.75 64.99 1339 2011-07-26 64.84 65.00 63.05 65.00 2321 2011-07-25 64.00 64.95 64.00 64.95 398 2011-07-22 64.21 65.00 64.00 64.00 1765 2011-07-21 62.50 64.17 62.50 64.17 3691 2011-07-20 62.50 62.50 61.42 62.50 987 2011-07-19 62.00 62.89 61.50 62.89 1201 2011-07-18 62.80 62.80 61.50 62.28 1318 2011-07-15 62.50 62.80 62.00 62.80 620 2011-07-14 61.99 62.45 61.50 62.45 303 2011-07-13 61.64 62.12 61.50 62.12 641 2011-07-12 60.65 62.32 60.25 61.64 1688 2011-07-11 60.50 61.00 60.50 60.65 876 2011-07-08 60.50 60.99 60.10 60.50 1643 2011-07-07 61.12 61.90 60.50 60.50 1332 2011-07-06 61.50 61.50 61.25 61.40 170 2011-07-05 61.51 62.00 61.41 61.50 401 2011-07-04 61.80 62.00 61.50 61.50 466 2011-07-01 61.99 61.99 61.75 61.75 242 2011-06-30 61.99 62.00 61.56 61.75 647 2011-06-29 62.35 62.35 61.50 61.50 2384 2011-06-28 61.66 62.34 61.66 62.34 1434 2011-06-27 61.51 63.01 61.50 61.65 9039 2011-06-24 62.55 62.90 61.50 62.11 1558 2011-06-23 63.75 63.75 62.60 62.60 2739 2011-06-22 65.00 65.00 63.27 63.27 2759 2011-06-21 64.00 65.00 63.70 64.55 1087 2011-06-20 64.35 65.00 63.70 63.70 1024 2011-06-17 64.00 65.50 63.51 64.35 2347 2011-06-16 63.52 64.20 63.25 63.54 1203 2011-06-15 64.39 65.00 63.50 63.51 3178 2011-06-14 65.49 65.49 64.40 64.40 1063 2011-06-13 65.49 65.49 64.91 64.92 164 2011-06-10 65.32 65.32 64.75 65.19 1320 2011-06-09 64.00 65.32 63.99 65.32 1680 2011-06-08 63.01 64.00 63.01 63.99 1171 2011-06-07 62.60 64.40 62.60 63.00 2163 2011-06-06 62.60 62.61 62.60 62.60 405 2011-06-03 63.25 63.25 62.60 62.94 535 2011-06-02 62.50 62.77 62.50 62.60 773 2011-06-01 64.30 64.40 63.50 63.50 1109 2011-05-31 64.00 64.40 63.71 64.30 1319 2011-05-30 64.00 64.15 63.76 63.90 587 2011-05-27 64.11 64.20 63.90 63.90 1950 2011-05-26 64.10 64.97 63.81 64.11 1141 2011-05-25 64.09 64.30 64.00 64.10 1989 2011-05-24 64.15 64.35 63.98 64.10 550 2011-05-23 64.35 64.35 64.15 64.15 2141 2011-05-20 65.25 65.25 64.40 64.40 3992 2011-05-19 65.10 65.40 65.10 65.30 2609 2011-05-18 65.50 65.50 65.10 65.50 3174 2011-05-17 65.26 65.50 65.25 65.50 3462 2011-05-16 65.75 65.75 65.26 65.26 96 2011-05-13 65.20 66.49 65.20 65.25 2006 2011-05-12 66.78 67.00 66.25 66.78 332 2011-05-11 66.75 67.00 66.29 66.78 942 2011-05-10 66.12 67.00 65.65 65.82 1574 2011-05-09 66.18 66.18 65.80 65.82 409 2011-05-06 66.47 66.48 66.00 66.00 1380 2011-05-05 65.83 66.47 65.83 66.47 324 2011-05-04 66.00 66.40 65.75 65.82 414 2011-05-03 65.33 66.00 65.33 65.99 941 2011-05-02 66.00 67.00 65.01 65.33 685 2011-04-29 67.09 67.09 66.00 66.00 962 2011-04-28 66.00 67.33 66.00 67.33 1855 2011-04-27 65.99 66.13 65.12 65.99 758 2011-04-26 66.99 67.00 65.42 65.99 1319 2011-04-21 65.51 66.33 65.50 66.33 224 2011-04-20 65.25 65.80 65.25 65.50 817 2011-04-19 65.25 65.50 65.07 65.25 1538 2011-04-18 66.50 66.50 65.11 65.25 1186 2011-04-15 66.70 66.70 66.05 66.07 1342 2011-04-14 66.18 66.19 66.11 66.11 154 2011-04-13 68.50 68.76 66.03 66.18 4887 2011-04-12 69.50 69.94 68.50 68.50 1687 2011-04-11 69.39 70.00 68.41 70.00 2165 2011-04-08 68.00 69.40 67.05 69.40 2950 2011-04-07 67.60 68.45 66.00 68.00 5426 2011-04-06 67.50 68.00 67.00 67.95 3108 2011-04-05 66.77 67.50 66.01 67.50 1036 2011-04-04 66.75 67.50 66.25 66.77 2084 2011-04-01 65.99 67.50 65.00 66.77 2358 2011-03-31 65.24 66.00 63.50 65.50 3197 2011-03-30 64.01 65.50 64.01 65.24 1830 2011-03-29 64.50 65.00 63.70 64.00 1883 2011-03-28 65.00 65.24 64.28 64.50 2175 2011-03-25 64.00 65.08 63.92 64.65 1555 2011-03-24 63.99 64.25 63.51 64.24 976 2011-03-23 64.10 64.25 63.50 64.00 1238 2011-03-22 64.01 64.50 63.50 64.00 2428 2011-03-21 63.88 65.18 63.88 64.00 1726 2011-03-18 63.87 64.00 63.75 63.87 525 2011-03-17 63.11 64.00 63.00 63.87 821 2011-03-16 63.51 64.00 63.00 64.00 1698 2011-03-15 63.50 65.00 63.50 63.50 3826 2011-03-14 64.80 65.08 64.50 64.80 1013 2011-03-11 64.80 65.47 63.72 64.80 6381 2011-03-10 62.10 63.00 62.00 62.83 4235 2011-03-09 64.70 64.70 62.00 62.10 9679 2011-03-08 66.00 66.00 63.11 63.51 2157 2011-03-07 64.75 65.96 64.75 65.39 939 2011-03-04 66.02 66.02 63.97 66.00 2665 2011-03-03 66.00 66.35 65.50 66.00 641 2011-03-02 67.50 67.50 65.00 66.99 1095 2011-03-01 67.50 67.63 66.50 67.09 3447 2011-02-28 65.90 68.90 65.41 68.49 4761 2011-02-25 63.96 66.50 63.10 65.91 4771 2011-02-24 63.50 63.95 63.30 63.95 636 2011-02-23 63.95 65.00 63.95 63.95 676 2011-02-22 63.47 64.00 62.88 63.95 763 2011-02-21 63.40 64.00 63.00 63.47 1114 2011-02-18 64.25 64.50 63.50 63.50 4738 2011-02-17 64.51 64.74 64.51 64.65 244 2011-02-16 65.01 65.04 64.50 64.51 443 2011-02-15 65.00 65.00 64.50 65.00 1426 2011-02-14 65.00 65.00 64.51 65.00 491 2011-02-11 64.10 65.00 64.10 65.00 849 2011-02-10 64.99 65.00 64.35 64.35 453 2011-02-09 65.01 65.01 64.53 65.00 390 2011-02-08 65.06 65.75 64.50 64.52 582 2011-02-07 65.02 66.20 65.02 65.05 1461 2011-02-04 64.34 65.50 63.62 65.02 4487 2011-02-03 63.04 63.50 62.75 63.50 622 2011-02-02 64.00 64.01 62.26 63.04 6717 2011-02-01 61.45 64.00 60.87 63.26 5668 2011-01-31 63.50 63.50 60.05 60.05 5475 2011-01-28 63.75 65.99 63.00 63.50 1528 2011-01-27 64.00 64.00 63.00 63.27 431 2011-01-26 65.50 65.50 63.25 64.00 3366 2011-01-25 65.50 66.00 63.85 64.00 1927 2011-01-24 63.75 66.00 63.75 66.00 1894 2011-01-21 64.00 64.25 62.51 63.50 1255 2011-01-20 64.50 64.50 63.10 63.75 669 2011-01-19 63.40 65.00 63.00 64.50 1185 2011-01-18 62.76 63.59 62.51 63.22 553 2011-01-17 64.90 64.90 63.00 63.33 1497 2011-01-14 65.01 65.29 62.75 64.90 2599 2011-01-13 66.60 66.60 65.50 65.88 982 2011-01-12 66.90 66.95 65.75 66.60 565 2011-01-11 65.80 66.90 65.50 66.90 500 2011-01-10 66.75 66.75 65.75 65.80 738 2011-01-07 64.00 67.00 63.51 66.90 3937 2011-01-06 64.27 64.27 63.72 64.00 346 2011-01-05 64.00 64.27 63.47 64.00 1411 2011-01-04 62.25 66.00 61.51 64.00 2794 2011-01-03 60.60 63.00 60.32 62.08 1621 2010-12-31 60.50 60.50 60.01 60.25 133 2010-12-30 60.50 60.60 60.25 60.25 345 2010-12-29 60.00 60.60 60.00 60.50 945 2010-12-28 60.38 60.45 60.00 60.00 14628 2010-12-27 59.76 60.50 59.76 60.38 1937 2010-12-24 60.00 60.04 60.00 60.04 525 2010-12-23 59.25 60.00 58.30 60.00 6901 2010-12-22 58.50 59.25 58.24 59.25 2119 2010-12-21 57.80 59.00 57.75 59.00 1254 2010-12-20 58.01 58.65 57.75 57.75 854 2010-12-17 57.68 60.00 57.50 58.40 4829 2010-12-16 58.29 58.29 57.01 57.68 537 2010-12-15 58.50 58.50 57.50 58.29 6398 2010-12-14 58.49 58.95 57.76 58.95 1349 2010-12-13 57.00 58.49 57.00 58.00 14424 2010-12-10 58.28 58.28 57.41 57.50 1882 2010-12-09 57.30 58.30 57.00 58.30 3596 2010-12-08 57.00 57.25 56.05 57.24 2278 2010-12-07 56.51 57.30 56.30 56.50 11462 2010-12-06 56.95 56.95 55.60 56.50 2924 2010-12-03 56.62 56.96 56.50 56.96 706 2010-12-02 56.90 56.90 56.27 56.62 1613 2010-12-01 57.00 57.00 56.32 56.42 768 2010-11-30 56.97 57.00 56.25 56.80 1503 2010-11-29 56.00 56.97 56.00 56.97 532 2010-11-26 56.35 56.70 56.20 56.60 2032 2010-11-25 56.51 56.70 56.00 56.60 5023 2010-11-24 56.68 56.68 56.10 56.50 9353 2010-11-23 56.35 57.00 56.35 56.68 999 2010-11-22 57.00 57.00 56.36 56.68 2727 2010-11-19 57.75 57.75 57.00 57.00 1105 2010-11-18 56.75 57.20 56.40 57.00 12771 2010-11-17 57.25 57.25 56.25 56.75 2400 2010-11-16 56.50 57.25 56.10 57.25 865 2010-11-15 57.00 57.00 56.53 57.00 871 2010-11-12 56.50 57.00 56.00 57.00 3737 2010-11-11 57.49 58.00 57.25 57.25 865 2010-11-10 57.99 58.00 56.51 57.49 993 2010-11-09 56.50 58.49 56.01 57.99 4070 2010-11-08 57.28 57.28 56.51 56.60 2453 2010-11-05 58.00 58.45 57.58 57.58 1431 2010-11-04 59.00 59.00 57.73 59.00 3778 2010-11-03 59.00 59.00 58.00 58.60 877 2010-11-02 57.10 59.00 57.00 59.00 3125 2010-11-01 58.01 58.01 57.00 57.10 424 2010-10-29 58.79 58.79 57.75 57.75 983 2010-10-28 59.74 59.74 58.80 58.80 1120 2010-10-27 58.65 60.00 58.55 59.74 4214 2010-10-26 58.60 59.00 58.15 58.65 1932 2010-10-25 57.50 58.69 57.50 58.59 2624 2010-10-22 56.52 58.24 56.50 58.00 2763 2010-10-21 55.34 57.20 54.90 57.20 7266 2010-10-20 55.11 55.25 54.76 54.76 746 2010-10-19 55.20 55.75 55.10 55.10 923 2010-10-18 56.10 56.10 55.11 55.11 1426 2010-10-15 54.51 55.75 54.25 55.75 1310 2010-10-14 56.14 56.30 54.27 54.51 3383 2010-10-13 54.79 55.00 54.50 54.50 1584 2010-10-12 54.00 54.79 53.63 54.50 3864 2010-10-11 54.48 54.49 54.10 54.10 422 2010-10-08 54.03 54.78 54.01 54.01 1527 2010-10-07 54.22 54.43 54.03 54.03 1582 2010-10-06 54.94 55.00 54.03 54.22 6203 2010-10-05 54.50 54.95 54.50 54.95 550 2010-10-04 55.00 55.00 53.50 55.00 1485 2010-10-01 53.01 54.50 53.01 54.50 5102 2010-09-30 54.00 54.00 53.00 53.00 1394 2010-09-29 54.49 55.00 53.03 55.00 3398 2010-09-28 51.06 55.00 51.06 53.80 12305 2010-09-27 51.47 52.35 51.02 51.02 702 2010-09-24 50.60 52.00 50.23 51.01 3861 2010-09-23 51.11 51.30 51.00 51.00 1238 2010-09-22 52.50 52.50 51.10 51.10 1356 2010-09-21 52.00 55.00 51.98 51.98 5193 2010-09-20 50.99 51.50 50.86 51.50 1228 2010-09-17 50.50 51.89 50.00 50.00 30474 2010-09-16 51.00 51.02 50.50 50.50 1034 2010-09-15 51.31 51.46 51.00 51.00 2620 2010-09-14 52.84 52.84 51.35 51.45 4493 2010-09-13 52.51 53.10 52.51 52.84 2832 2010-09-10 52.24 52.49 51.90 52.14 2847 2010-09-09 53.15 53.15 51.94 51.94 1072 2010-09-08 53.14 53.50 53.00 53.00 2076 2010-09-07 53.00 53.50 52.40 53.15 2725 2010-09-06 52.20 53.50 51.96 53.15 4386 2010-09-03 52.25 52.25 51.85 51.85 2985 2010-09-02 52.60 52.60 51.91 51.91 612 2010-09-01 52.50 52.95 52.00 52.50 1182 2010-08-31 51.59 53.30 51.59 52.50 2301 2010-08-30 51.02 52.18 50.98 51.99 2638 2010-08-27 51.70 52.10 50.00 50.99 5006 2010-08-26 52.00 52.10 51.80 51.80 525 2010-08-25 52.10 52.10 51.60 52.00 1427 2010-08-24 53.85 53.85 52.10 52.10 1711 2010-08-23 54.25 54.25 53.00 53.35 12211 2010-08-20 55.55 55.55 54.25 54.25 1918 2010-08-19 56.00 56.14 55.60 55.60 1702 2010-08-18 56.15 56.50 56.00 56.00 79 2010-08-17 56.00 56.45 56.00 56.06 294 2010-08-16 56.15 56.15 56.05 56.05 133 2010-08-13 57.01 57.01 56.05 56.05 434 2010-08-12 57.30 57.30 56.95 57.30 46 2010-08-11 57.12 57.12 56.60 56.80 222 2010-08-10 56.99 57.19 56.99 57.12 152 2010-08-09 56.99 56.99 56.61 56.99 27 2010-08-06 56.99 57.50 56.50 56.99 3223 2010-08-05 56.25 56.59 55.75 55.80 2453 2010-08-04 57.02 57.50 56.25 57.04 525 2010-08-03 57.35 57.65 57.04 57.04 393 2010-08-02 57.02 57.80 57.02 57.35 108 2010-07-30 57.20 57.50 57.01 57.01 1673 2010-07-29 57.49 57.50 57.49 57.50 60 2010-07-28 57.50 58.01 57.37 57.50 3154 2010-07-27 56.01 57.49 55.35 57.49 922 2010-07-26 55.78 56.00 55.78 55.97 671 2010-07-23 56.51 56.99 55.80 55.80 2833 2010-07-22 56.50 57.00 56.50 56.51 475 2010-07-21 57.25 57.50 56.51 56.51 948 2010-07-20 57.51 58.08 57.50 57.50 303 2010-07-19 58.11 58.11 57.50 57.50 1547 2010-07-16 58.21 58.30 58.11 58.20 88 2010-07-15 58.31 59.00 58.19 58.19 975 2010-07-14 58.15 58.16 58.15 58.15 340 2010-07-13 58.14 58.14 57.48 58.10 1431 2010-07-12 58.14 58.40 58.14 58.14 808 2010-07-09 58.14 58.40 58.14 58.14 729 2010-07-08 58.00 58.00 57.50 57.99 463 2010-07-07 56.50 58.40 56.15 57.00 4008 2010-07-06 56.28 57.00 56.28 57.00 506 2010-07-05 56.28 56.28 56.21 56.28 19 2010-07-02 56.50 56.50 56.16 56.28 149 2010-07-01 57.00 57.00 56.20 56.21 691 2010-06-30 58.30 58.30 56.55 57.00 1791 2010-06-29 57.50 58.50 56.61 58.30 1074 2010-06-28 58.62 58.62 56.50 57.26 3983 2010-06-25 59.00 59.00 58.30 58.62 1023 2010-06-24 58.99 59.00 58.55 58.68 437 2010-06-23 59.00 59.10 58.50 58.50 349 2010-06-22 59.15 59.19 59.15 59.19 223 2010-06-21 59.02 59.15 59.01 59.15 263 2010-06-18 58.70 59.20 58.70 59.00 844 2010-06-17 58.88 59.17 58.50 59.17 2825 2010-06-16 58.50 58.90 58.00 58.88 2486 2010-06-15 58.50 58.84 58.30 58.78 910 2010-06-14 58.35 58.75 58.35 58.50 162 2010-06-11 58.50 58.70 58.22 58.30 3673 2010-06-10 59.00 59.00 58.20 58.50 617 2010-06-09 58.70 58.70 58.29 58.50 459 2010-06-08 58.80 58.80 58.20 58.70 910 2010-06-07 58.50 58.50 58.02 58.50 1351 2010-06-04 58.60 58.60 58.27 58.50 411 2010-06-03 58.90 58.90 58.35 58.60 2241 2010-06-02 59.00 59.00 58.34 58.70 2997 2010-06-01 58.75 58.93 58.30 58.50 5799 2010-05-31 58.62 58.75 58.25 58.26 969 2010-05-28 59.31 59.41 59.00 59.41 440 2010-05-27 58.70 59.90 58.70 59.31 1057 2010-05-26 59.51 61.00 58.57 58.61 2677 2010-05-25 61.00 61.25 59.50 59.50 4879 2010-05-24 60.80 61.60 60.40 61.60 1315 2010-05-21 59.00 60.74 59.00 60.31 3821 2010-05-20 59.50 59.95 58.80 59.00 1949 2010-05-19 59.00 59.88 59.00 59.50 1185 2010-05-18 58.36 59.99 58.20 59.99 1470 2010-05-17 57.90 58.64 57.90 58.05 945 2010-05-14 58.57 58.65 57.80 58.65 1386 2010-05-13 57.54 58.58 57.40 57.80 561 2010-05-12 57.11 58.50 57.10 57.54 1485 2010-05-11 56.90 58.37 56.90 56.91 1781 2010-05-10 55.01 58.45 55.01 56.90 3127 2010-05-07 55.11 55.99 54.05 54.16 5443 2010-05-06 55.65 56.25 55.11 55.11 2808 2010-05-05 57.66 57.66 56.05 56.26 7129 2010-05-04 58.80 59.00 57.65 57.65 1921 2010-05-03 58.75 58.75 58.40 58.75 455 2010-04-30 59.00 59.40 58.65 58.75 2159 2010-04-29 58.21 59.00 58.21 58.65 852 2010-04-28 58.51 59.49 58.10 58.21 2173 2010-04-27 59.59 59.70 58.25 58.50 2501 2010-04-26 59.69 60.00 59.10 59.10 2034 2010-04-23 59.00 60.00 58.65 58.65 6782 2010-04-22 58.79 59.24 58.02 58.65 2212 2010-04-21 57.80 59.30 57.67 57.75 5399 2010-04-20 55.75 57.70 55.30 57.40 4053 2010-04-19 54.21 55.10 54.12 55.00 1874 2010-04-16 54.13 54.18 53.85 54.11 863 2010-04-15 53.86 54.50 53.86 54.10 18719 2010-04-14 53.81 54.08 53.81 53.81 252 2010-04-13 53.80 54.00 53.75 53.81 311 2010-04-12 54.00 54.11 53.65 53.65 1998 2010-04-09 53.16 54.00 53.15 54.00 3220 2010-04-08 53.25 53.25 53.15 53.15 401 2010-04-07 54.20 54.20 53.18 53.21 1559 2010-04-06 53.97 54.30 53.55 53.80 2297 2010-04-01 53.99 54.00 53.68 53.97 11656 2010-03-31 54.10 54.50 53.85 54.00 4708 2010-03-30 54.35 55.00 54.05 54.10 3520 2010-03-29 54.77 54.96 54.35 54.35 3468 2010-03-26 55.00 55.70 54.76 54.76 3694 2010-03-25 55.30 56.00 54.75 54.75 5020 2010-03-24 55.38 55.89 55.20 55.40 613 2010-03-23 55.27 55.80 55.10 55.50 4291 2010-03-22 54.61 56.02 54.57 55.85 3432 2010-03-19 56.90 57.44 54.26 54.26 7277 2010-03-18 56.01 56.49 55.93 56.01 2225 2010-03-17 56.50 56.50 56.00 56.00 1234 2010-03-16 56.00 56.50 55.62 56.00 16942 2010-03-15 56.00 56.01 55.90 56.00 1127 2010-03-12 56.48 56.48 55.80 56.48 3148 2010-03-11 56.45 56.48 55.60 55.62 461 2010-03-10 55.60 56.48 55.23 56.48 2105 2010-03-09 53.27 55.50 53.25 55.01 2913 2010-03-08 54.60 54.75 53.25 53.25 2798 2010-03-05 54.60 54.80 54.60 54.75 398 2010-03-04 54.52 54.55 54.27 54.55 77 2010-03-03 53.25 54.64 53.25 54.52 279 2010-03-02 53.50 53.51 53.25 53.25 59 2010-03-01 54.00 55.00 53.00 53.50 3434 2010-02-26 53.50 54.00 53.00 53.95 808 2010-02-25 53.90 54.00 53.05 54.00 2381 2010-02-24 53.99 53.99 53.30 53.40 390 2010-02-23 54.25 55.40 53.98 54.00 1282 2010-02-22 54.00 55.25 54.00 54.50 9955 2010-02-19 54.01 54.85 53.00 54.67 1207 2010-02-18 53.06 54.00 53.05 54.00 378 2010-02-17 53.79 53.79 53.00 53.00 455 2010-02-16 53.64 53.97 52.80 53.97 1137 2010-02-15 53.60 53.99 53.60 53.99 1769 2010-02-12 54.99 55.00 54.68 55.00 684 2010-02-11 54.94 55.15 54.50 55.10 1987 2010-02-10 55.00 55.00 54.16 54.95 3968 2010-02-09 54.16 55.00 54.16 55.00 334 2010-02-08 55.90 56.15 54.15 54.16 1547 2010-02-05 58.18 58.18 55.90 56.48 1673 2010-02-04 58.95 58.99 57.86 58.30 1797 2010-02-03 57.85 59.90 57.85 58.98 3398 2010-02-02 55.75 57.86 55.60 57.86 2552 2010-02-01 56.00 56.00 55.50 55.75 272 2010-01-29 55.00 56.40 54.90 55.50 2513 2010-01-28 54.99 56.19 54.50 56.00 2220 2010-01-27 54.50 55.00 54.50 55.00 484 2010-01-26 54.26 55.05 54.26 54.35 1346 2010-01-25 54.03 55.10 54.03 54.25 1447 2010-01-22 54.50 54.96 54.02 54.02 951 2010-01-21 56.48 56.48 55.01 55.03 1878 2010-01-20 56.02 56.48 56.02 56.16 1327 2010-01-19 56.89 56.89 56.02 56.25 1504 2010-01-18 55.49 57.00 55.49 56.00 3313 2010-01-15 53.90 55.00 53.90 54.95 2399 2010-01-14 52.50 53.81 52.50 53.50 991 2010-01-13 52.32 53.44 52.32 52.50 1063 2010-01-12 53.00 53.49 52.00 52.00 2300 2010-01-11 52.00 53.50 52.00 53.00 3071 2010-01-08 52.13 52.60 52.00 52.00 1812 2010-01-07 52.00 52.50 51.99 52.12 1602 2010-01-06 52.00 52.02 52.00 52.00 1311 2010-01-05 52.04 52.05 52.00 52.01 8066 2010-01-04 52.00 52.05 51.55 52.04 1555 2009-12-31 53.00 53.00 52.50 52.95 41 2009-12-30 52.50 53.00 52.10 53.00 233 2009-12-29 52.25 52.25 52.00 52.10 157 2009-12-28 52.61 52.61 52.00 52.00 440 2009-12-24 52.20 52.60 52.10 52.60 266 2009-12-23 52.25 53.00 52.25 52.30 164 2009-12-22 51.37 53.00 51.37 53.00 975 2009-12-21 51.80 52.98 51.64 51.64 1193 2009-12-18 51.30 51.78 51.25 51.78 2066 2009-12-17 51.10 51.26 51.10 51.15 941 2009-12-16 51.39 51.54 51.06 51.08 566 2009-12-15 51.59 51.65 51.00 51.39 4676 2009-12-14 51.00 51.39 51.00 51.39 865 2009-12-11 51.00 51.01 50.85 51.00 2693 2009-12-10 50.98 51.00 50.65 51.00 1461 2009-12-09 50.20 50.50 50.20 50.50 1333 2009-12-08 50.01 50.62 50.01 50.20 11032 2009-12-07 50.07 51.35 50.00 50.50 1401 2009-12-04 50.50 51.41 50.07 50.07 1610 2009-12-03 48.99 51.55 48.35 50.95 19556 2009-12-02 48.21 50.00 48.21 48.31 14641 2009-12-01 46.85 49.00 46.40 48.00 19422 2009-11-30 49.25 50.50 44.80 45.00 43681 2009-11-27 50.00 50.00 49.05 49.22 4571 2009-11-26 52.70 52.90 47.00 50.00 7092 2009-11-25 53.41 54.25 52.00 52.70 1936 2009-11-24 54.25 54.50 53.10 53.99 3672 2009-11-23 54.75 54.90 53.50 54.17 2650 2009-11-20 54.00 54.29 53.84 54.29 793 2009-11-19 54.39 54.68 54.10 54.68 3551 2009-11-18 53.99 54.39 53.86 54.39 950 2009-11-17 53.01 54.00 53.01 54.00 1238 2009-11-16 53.16 53.88 53.01 53.88 678 2009-11-13 54.20 54.20 53.10 53.11 1368 2009-11-12 54.40 54.40 53.75 54.25 788 2009-11-11 53.50 54.31 53.20 54.29 2195 2009-11-10 53.45 53.60 52.99 53.50 2163 2009-11-09 52.90 53.45 52.70 53.45 3524 2009-11-06 52.80 52.90 52.71 52.90 3001 2009-11-05 51.99 52.80 51.65 52.75 151023 2009-11-04 52.00 52.21 51.50 51.99 3396 2009-11-03 50.80 52.00 50.75 52.00 4137 2009-11-02 51.25 51.25 50.80 50.80 1383 2009-10-30 51.24 51.25 50.82 51.25 976 2009-10-29 51.90 51.90 50.87 51.24 928 2009-10-28 51.50 51.78 50.98 51.50 1663 2009-10-27 51.87 51.87 51.00 51.50 534 2009-10-26 51.50 52.02 51.50 51.87 3135 2009-10-22 51.50 51.50 50.80 51.50 627 2009-10-21 51.43 51.98 51.00 51.00 1178 2009-10-20 51.80 51.99 51.80 51.97 1163 2009-10-19 50.80 51.80 50.80 51.80 815 2009-10-16 52.00 52.00 50.20 50.80 1782 2009-10-15 52.00 52.19 51.99 52.11 1797 2009-10-14 51.95 52.00 51.85 52.00 1114 2009-10-13 51.62 52.23 51.55 52.00 1603 2009-10-12 51.99 52.80 51.99 52.23 18844 2009-10-09 52.80 52.80 51.55 52.00 1378 2009-10-08 52.80 52.80 52.01 52.80 1456 2009-10-07 52.50 52.80 52.27 52.80 521 2009-10-06 51.50 52.78 51.25 52.50 1233 2009-10-05 51.00 51.76 51.00 51.76 253 2009-10-02 51.83 52.48 51.00 51.76 1901 2009-10-01 52.60 53.00 51.50 51.70 1698 2009-09-30 52.00 52.80 52.00 52.80 2016 2009-09-29 52.35 52.36 52.00 52.30 771 2009-09-28 52.84 52.84 52.20 52.31 950 2009-09-25 52.85 52.90 52.53 52.85 490 2009-09-24 52.85 52.85 52.50 52.85 961 2009-09-23 52.85 52.85 52.84 52.85 1436 2009-09-22 53.00 53.02 52.47 52.85 859 2009-09-21 53.00 53.49 52.50 53.00 2255 2009-09-18 52.50 53.00 52.50 53.00 5500 2009-09-17 53.10 53.10 52.40 52.50 1288 2009-09-16 53.20 54.40 52.55 53.00 8900 2009-09-15 52.50 53.20 52.50 53.00 1527 2009-09-14 52.99 52.99 52.01 52.50 774 2009-09-11 53.14 53.20 51.99 53.20 4496 2009-09-10 52.50 54.43 52.50 52.99 9753 2009-09-09 53.01 53.30 52.50 52.99 1170 2009-09-08 54.00 54.00 52.01 53.00 2219 2009-09-07 51.55 54.50 51.55 54.35 3083 2009-09-04 49.25 52.00 49.25 52.00 3450 2009-09-03 50.77 51.00 48.10 49.89 2767 2009-09-02 51.66 51.89 50.79 51.46 788 2009-09-01 48.91 52.00 48.91 51.66 8165 2009-08-31 48.10 49.92 48.00 49.92 1959 2009-08-28 46.20 48.00 46.06 48.00 2440 2009-08-27 45.20 46.00 44.01 46.00 19122 2009-08-26 44.11 44.89 43.75 44.89 947 2009-08-25 44.29 45.00 43.98 44.00 3790 2009-08-24 43.80 44.29 42.55 44.29 13623 2009-08-21 43.41 44.26 43.41 43.80 1132 2009-08-20 42.41 44.00 42.41 43.60 1643 2009-08-19 42.26 42.45 42.15 42.41 952 2009-08-18 43.85 43.85 42.15 42.26 645 2009-08-17 44.19 44.19 43.50 43.85 183 2009-08-14 44.01 44.01 42.50 43.85 8869 2009-08-13 43.01 44.05 43.00 43.85 1134 2009-08-12 44.00 44.23 42.59 43.00 1355 2009-08-11 43.80 44.44 43.55 44.44 4468 2009-08-10 43.00 44.00 43.00 44.00 1447 2009-08-07 43.50 43.99 42.75 43.25 4703 2009-08-06 42.25 43.90 42.25 43.89 1850 2009-08-05 41.80 42.40 41.80 42.40 709 2009-08-04 41.75 42.06 41.75 42.06 69 2009-08-03 41.50 42.20 41.50 42.20 232 2009-07-31 41.35 42.25 40.50 42.25 4167 2009-07-30 40.65 42.70 40.65 42.70 1453 2009-07-29 41.50 42.75 40.65 40.65 2093 2009-07-28 40.51 42.35 40.51 41.82 2294 2009-07-27 40.00 41.00 40.00 41.00 238 2009-07-24 40.25 40.99 39.00 40.99 11701 2009-07-23 40.25 41.00 39.50 41.00 11307 2009-07-22 40.12 41.33 40.00 40.80 1641 2009-07-21 40.00 40.98 40.00 40.13 509 2009-07-20 40.00 40.99 40.00 40.50 608 2009-07-17 42.70 42.85 40.25 40.50 3508 2009-07-16 42.50 42.97 42.50 42.84 530 2009-07-15 42.00 42.80 41.01 42.50 2175 2009-07-14 39.03 41.00 39.03 41.00 1245 2009-07-13 39.50 40.00 39.20 39.76 1353 2009-07-10 39.50 40.08 39.25 39.75 1908 2009-07-09 39.50 39.80 39.50 39.60 366 2009-07-08 40.00 40.09 39.52 40.00 192 2009-07-07 39.51 40.30 39.50 40.00 1816 2009-07-06 40.99 41.00 39.50 40.00 697 2009-07-03 40.50 41.00 39.50 40.99 2154 2009-07-02 38.91 41.36 38.90 41.00 2823 2009-07-01 39.98 40.00 38.76 39.40 2912 2009-06-30 43.00 43.50 40.00 40.00 6279 2009-06-29 43.00 43.90 42.80 43.65 711 2009-06-26 43.78 43.80 43.00 43.80 739 2009-06-25 43.25 44.29 42.51 43.78 710 2009-06-24 44.30 44.30 43.00 43.99 1567 2009-06-23 44.30 44.50 42.20 44.30 2095 2009-06-22 44.25 45.15 43.00 44.30 904 2009-06-19 42.50 44.25 42.50 44.25 3750 2009-06-18 43.00 43.51 42.00 42.50 1762 2009-06-17 43.09 43.09 42.50 43.00 1348 2009-06-16 42.00 43.10 41.01 43.10 8656 2009-06-15 41.50 41.80 40.61 41.46 14438 2009-06-12 41.89 42.20 40.61 41.49 10764 2009-06-11 41.88 41.88 41.01 41.50 3200 2009-06-10 40.01 41.89 40.01 41.89 7280 2009-06-09 41.00 41.00 40.00 40.01 1878 2009-06-08 39.60 40.99 39.50 40.20 2067 2009-06-05 41.00 41.00 39.60 39.60 12686 2009-06-04 40.40 40.50 40.00 40.50 260 2009-06-03 39.50 40.39 38.50 40.39 1202 2009-06-02 39.00 39.50 39.00 39.50 208 2009-06-01 38.70 39.49 38.50 39.00 1638 2009-05-29 41.00 41.27 38.50 38.50 9770 2009-05-28 41.00 41.40 40.26 41.15 1281 2009-05-27 40.50 41.24 40.25 41.00 6221 2009-05-26 40.25 40.50 40.25 40.50 5273 2009-05-25 40.25 40.25 40.20 40.20 21 2009-05-22 40.39 40.39 39.30 40.25 3018 2009-05-21 40.40 40.40 39.49 40.40 1772 2009-05-20 40.00 40.45 39.75 40.45 585 2009-05-19 40.10 40.45 39.62 40.45 1761 2009-05-18 40.49 40.49 38.95 40.10 13990 2009-05-15 37.38 39.50 37.38 39.50 2814 2009-05-14 38.48 38.88 37.39 37.39 1456 2009-05-13 36.60 37.84 36.60 37.40 5353 2009-05-12 37.25 37.25 36.51 37.10 4586 2009-05-11 38.02 38.02 36.91 37.70 3936 2009-05-08 39.00 39.00 38.00 38.00 1436 2009-05-07 36.70 38.50 36.70 38.00 13098 2009-05-06 36.74 36.90 36.01 36.60 6481 2009-05-05 37.00 37.00 36.53 36.79 1719 2009-05-04 37.70 38.00 35.00 37.50 5742 2009-04-30 37.00 38.00 37.00 37.15 3409 2009-04-29 37.20 38.00 36.40 37.37 3181 2009-04-28 36.00 37.10 36.00 37.10 2018 2009-04-27 35.25 36.25 35.25 36.25 5123 2009-04-24 35.00 35.79 34.80 35.23 8101 2009-04-23 34.02 34.70 34.02 34.56 1240 2009-04-22 36.50 36.50 32.07 34.02 26611 2009-04-21 37.10 37.50 35.89 36.32 7203 2009-04-20 37.54 38.38 37.00 37.35 2586 2009-04-17 38.50 38.70 37.52 38.50 2557 2009-04-16 39.30 39.30 38.00 38.73 2487 2009-04-15 40.38 41.00 39.27 39.27 5057 2009-04-14 40.00 40.40 39.70 40.39 2980 2009-04-09 39.70 40.00 39.70 40.00 70 2009-04-08 39.60 40.15 39.60 39.98 4066 2009-04-07 38.50 40.30 38.50 40.00 2981 2009-04-06 36.20 38.59 36.20 38.40 2645 2009-04-03 36.18 36.28 35.93 36.16 5193 2009-04-02 36.00 36.25 35.85 36.18 2988 2009-04-01 36.01 36.01 35.70 35.95 1886 2009-03-31 37.90 37.90 36.01 36.01 1135 2009-03-30 38.00 38.50 37.20 37.90 1710 2009-03-27 38.69 38.69 38.00 38.00 1458 2009-03-26 38.71 38.71 38.30 38.70 51316 2009-03-25 38.97 38.97 38.30 38.71 30565 2009-03-24 38.60 38.96 38.00 38.60 706 2009-03-23 37.60 38.85 37.51 38.85 725 2009-03-20 36.01 38.00 36.01 38.00 1185 2009-03-19 35.00 36.09 35.00 36.00 5949 2009-03-18 35.70 35.70 35.30 35.55 10664 2009-03-17 35.00 35.92 35.00 35.86 1785 2009-03-16 35.20 35.31 35.00 35.01 1267 2009-03-13 35.72 35.72 35.00 35.00 5954 2009-03-12 37.00 37.00 35.00 35.00 2832 2009-03-11 39.00 39.00 37.00 37.00 831 2009-03-10 37.01 39.00 37.01 39.00 1914 2009-03-09 37.44 38.68 37.00 37.00 13120 2009-03-06 38.68 38.68 37.43 37.43 653 2009-03-05 40.00 40.00 38.00 38.00 988 2009-03-04 38.10 40.00 38.10 40.00 654 2009-03-03 39.00 39.28 38.50 38.50 340 2009-03-02 39.50 39.50 39.00 39.00 690 2009-02-27 40.50 40.50 39.10 40.00 1268 2009-02-26 40.59 41.00 40.42 40.60 251 2009-02-25 40.18 40.59 39.50 40.59 1898 2009-02-24 40.01 41.20 39.00 39.00 2653 2009-02-23 42.53 42.99 41.52 41.52 743 2009-02-20 44.50 44.50 42.53 42.53 1130 2009-02-19 45.51 45.80 43.75 44.00 1092 2009-02-18 45.90 45.90 45.10 45.25 665 2009-02-17 45.89 45.89 45.15 45.75 545 2009-02-16 45.50 45.90 45.25 45.90 493 2009-02-13 46.00 46.00 43.00 45.50 9357 2009-02-12 45.40 45.50 44.80 45.20 691 2009-02-11 45.10 45.49 44.00 45.49 1491 2009-02-10 43.99 45.00 43.99 45.00 2122 2009-02-09 43.50 44.35 42.89 43.99 6246 2009-02-06 43.02 43.75 43.00 43.00 1450 2009-02-05 42.85 43.00 42.25 42.80 4134 2009-02-04 42.70 42.94 42.60 42.85 264 2009-02-03 43.00 43.02 42.60 42.60 734 2009-02-02 43.33 43.33 43.00 43.00 57 2009-01-30 44.50 45.24 43.01 43.33 1268 2009-01-29 44.60 44.99 44.11 44.99 1150 2009-01-28 44.01 44.99 44.01 44.99 1622 2009-01-27 44.99 44.99 44.01 44.50 898 2009-01-26 44.99 44.99 44.01 44.02 721 2009-01-23 47.75 48.20 44.01 45.12 4847 2009-01-22 48.44 48.44 48.00 48.00 280 2009-01-21 48.48 48.48 47.75 48.44 1235 2009-01-20 48.99 48.99 48.00 48.48 963 2009-01-19 49.00 49.74 48.99 48.99 248 2009-01-16 49.00 49.99 48.25 48.99 755 2009-01-15 48.41 49.00 48.00 49.00 865 2009-01-14 50.00 50.00 48.00 48.40 1171 2009-01-13 51.00 51.00 49.50 49.98 1917 2009-01-12 52.50 52.76 50.09 50.60 1264 2009-01-09 50.51 52.50 50.51 51.00 478 2009-01-08 51.47 52.50 50.48 50.99 573 2009-01-07 51.50 52.00 51.00 51.48 1331 2009-01-06 51.50 52.00 51.29 51.50 574 2009-01-05 51.00 51.30 50.00 51.00 645 2009-01-02 47.80 50.50 47.51 50.50 1151 2008-12-31 47.54 47.86 47.54 47.80 604 2008-12-30 45.24 47.54 45.24 47.54 1021 2008-12-29 43.50 45.50 43.50 45.24 2062 2008-12-24 44.50 46.66 43.75 44.00 1011 2008-12-23 42.62 44.10 42.62 43.49 1487 2008-12-22 47.00 47.00 42.60 42.60 5185 2008-12-19 49.00 49.00 45.50 45.50 3395 2008-12-18 48.00 49.40 48.00 49.40 1144 2008-12-17 46.51 47.00 46.51 46.66 1198 2008-12-16 46.99 47.05 46.50 46.50 2156 2008-12-15 45.75 47.90 45.75 47.00 11283 2008-12-12 46.00 47.50 46.00 47.50 2339 2008-12-11 42.70 46.90 42.70 46.90 2478 2008-12-10 42.50 43.28 42.50 42.95 2394 2008-12-09 43.00 43.10 42.81 43.00 440 2008-12-08 43.05 43.37 42.80 43.00 648 2008-12-05 43.50 43.50 43.00 43.05 999 2008-12-04 42.60 43.40 42.55 43.40 1013 2008-12-03 42.00 42.87 41.80 42.60 3089 2008-12-02 42.60 42.65 42.01 42.60 1468 2008-12-01 43.75 43.79 42.60 42.60 830 2008-11-28 44.37 45.05 44.01 44.25 1010 2008-11-27 42.51 44.70 42.51 44.37 1312 2008-11-26 41.30 42.46 41.20 42.46 1123 2008-11-25 42.05 42.06 41.10 41.30 8941 2008-11-24 42.05 42.49 42.05 42.10 15612 2008-11-21 42.06 42.78 42.06 42.56 11785 2008-11-20 42.50 42.64 42.05 42.05 2648 2008-11-19 42.02 42.98 42.02 42.50 1145 2008-11-18 43.50 43.75 42.00 42.00 1211 2008-11-17 43.10 44.69 43.10 43.50 2021 2008-11-14 43.50 43.74 43.00 43.10 3989 2008-11-13 43.10 43.56 43.00 43.50 1635 2008-11-12 42.61 43.50 42.61 43.10 13151 2008-11-11 43.33 43.33 42.60 42.60 2430 2008-11-10 42.90 44.01 42.90 43.33 13510 2008-11-07 43.60 44.23 42.88 42.90 7845 2008-11-06 44.00 44.70 43.50 43.52 6332 2008-11-05 45.00 46.00 43.50 44.50 4866 2008-11-04 43.50 45.25 43.50 45.25 1982 2008-11-03 42.00 44.00 42.00 44.00 5191 2008-10-31 40.50 43.50 40.12 43.50 6787 2008-10-30 40.53 41.00 39.50 40.50 6362 2008-10-29 43.15 43.15 40.30 40.58 6757 2008-10-28 43.55 44.31 42.20 43.15 4409 2008-10-27 44.11 44.94 43.02 44.11 1985 2008-10-24 44.00 44.81 43.80 44.11 7734 2008-10-23 43.50 44.71 43.50 44.23 4264 2008-10-22 45.96 45.96 43.75 43.98 4295 2008-10-21 45.11 46.41 45.00 45.96 13267 2008-10-20 45.00 46.38 45.00 45.00 38196 2008-10-17 45.00 45.55 45.00 45.00 3142 2008-10-16 44.01 45.20 42.60 45.20 9702 2008-10-15 43.68 44.80 42.10 44.00 5132 2008-10-14 44.48 45.50 42.60 42.60 7198 2008-10-13 44.00 44.94 43.77 44.48 2925 2008-10-10 41.31 44.00 41.31 43.23 1582 2008-10-09 42.60 44.79 42.60 43.54 6774 2008-10-08 44.00 44.00 40.41 42.60 6458 2008-10-07 46.80 46.80 45.00 46.80 4285 2008-10-06 47.85 47.85 45.50 45.75 55542 2008-10-03 49.00 49.12 47.40 47.85 4180 2008-10-02 47.80 49.39 47.01 49.00 3602 2008-10-01 46.00 47.32 45.15 47.18 14859 2008-09-30 45.00 46.03 44.16 46.00 13154 2008-09-29 48.00 48.00 45.50 45.90 4512 2008-09-26 49.75 49.78 47.63 47.88 18332 2008-09-25 50.90 51.02 49.50 50.40 2054 2008-09-24 47.60 51.74 47.60 51.74 5660 2008-09-23 47.50 48.50 47.50 47.60 5250 2008-09-22 48.00 48.96 47.50 47.50 1481 2008-09-19 50.01 51.40 47.32 47.32 9341 2008-09-18 49.10 50.40 48.75 49.98 5222 2008-09-17 50.51 50.61 49.50 49.50 4586 2008-09-16 51.00 51.31 49.50 50.51 5452 2008-09-15 51.40 51.40 49.83 51.40 6242 2008-09-12 51.00 51.40 50.99 51.40 3478 2008-09-11 51.03 51.50 50.75 51.00 961 2008-09-10 51.37 51.70 51.00 51.03 2892 2008-09-09 50.71 52.31 50.71 51.98 5358 2008-09-08 49.50 51.46 49.50 50.68 6389 2008-09-05 51.28 51.28 50.00 50.34 6773 2008-09-04 51.90 52.00 50.81 51.28 3893 2008-09-03 53.97 53.97 51.37 51.37 4872 2008-09-02 54.75 54.75 53.00 53.98 11768 2008-09-01 55.03 56.45 54.72 54.82 5330 2008-08-29 58.50 58.75 55.02 55.02 6641 2008-08-28 58.01 59.50 57.85 58.50 4871 2008-08-27 56.30 58.25 56.30 58.00 6760 2008-08-26 55.60 57.78 55.59 56.26 4579 2008-08-25 55.00 55.64 55.00 55.60 2137 2008-08-22 53.09 54.70 53.09 54.40 710 2008-08-21 56.15 56.16 53.06 53.09 5142 2008-08-20 56.62 57.76 56.31 56.31 2065 2008-08-19 57.96 57.96 56.50 56.75 1712 2008-08-18 57.00 58.83 57.00 57.98 2292 2008-08-15 57.01 57.67 56.50 57.67 1800 2008-08-14 58.00 58.00 57.00 57.86 3757 2008-08-13 57.40 57.59 56.86 57.40 4281 2008-08-12 55.00 56.95 54.53 56.66 7799 2008-08-11 56.00 56.27 54.63 55.00 6143 2008-08-08 55.41 55.99 53.60 55.00 4415 2008-08-07 54.50 56.00 54.50 55.40 4910 2008-08-06 54.06 54.94 53.30 54.76 3142 2008-08-05 53.00 55.00 52.89 54.06 3219 2008-08-04 51.54 52.92 51.26 52.48 1572 2008-08-01 51.00 51.74 51.00 51.54 2232 2008-07-31 51.74 51.74 50.51 50.51 3619 2008-07-30 51.54 51.74 51.43 51.74 2767 2008-07-29 50.60 51.14 50.30 50.35 2353 2008-07-28 50.50 51.57 50.50 50.60 4590 2008-07-25 51.00 52.05 50.00 51.74 3624 2008-07-24 50.50 51.99 50.50 51.99 2023 2008-07-23 49.99 50.80 49.99 50.50 13777 2008-07-22 51.00 51.06 49.32 49.93 16343 2008-07-21 51.71 51.73 50.20 51.23 13647 2008-07-18 48.75 51.62 48.50 51.62 12952 2008-07-17 49.94 50.50 48.50 48.51 7803 2008-07-16 47.55 49.27 47.55 49.27 4540 2008-07-15 48.75 49.75 46.51 48.50 5148 2008-07-14 49.24 50.25 48.25 49.00 3566 2008-07-11 50.55 51.17 48.26 48.70 17156 2008-07-10 55.00 55.00 50.50 50.56 10375 2008-07-09 54.00 56.50 53.85 54.76 5171 2008-07-08 53.88 54.50 53.15 53.35 3890 2008-07-07 55.50 55.50 53.15 53.55 3593 2008-07-04 56.25 56.25 54.30 54.45 4245 2008-07-03 55.87 56.17 54.37 55.39 7246 2008-07-02 56.50 56.99 55.87 55.90 4204 2008-07-01 57.00 57.00 56.02 56.02 10141 2008-06-30 58.20 58.25 56.15 57.00 15802 2008-06-27 62.00 62.06 58.00 58.20 63572 2008-06-26 65.02 65.02 62.00 62.00 6070 2008-06-25 65.70 66.00 65.00 66.00 1812 2008-06-24 66.12 66.32 65.05 65.70 5994 2008-06-23 66.50 66.94 66.00 66.31 1938 2008-06-20 65.50 66.95 65.00 66.30 5631 2008-06-19 64.40 64.98 64.11 64.95 2233 2008-06-18 65.72 65.92 64.00 64.41 3756 2008-06-17 64.90 65.90 64.87 65.60 4138 2008-06-16 65.00 65.00 64.41 64.84 834 2008-06-13 63.20 64.92 62.79 64.89 6264 2008-06-12 62.25 63.00 62.10 63.00 1393 2008-06-11 62.50 62.90 61.80 61.80 4333 2008-06-10 62.49 62.50 62.10 62.50 1210 2008-06-09 62.00 62.50 61.50 62.49 2918 2008-06-06 61.99 63.50 61.36 62.20 9208 2008-06-05 60.80 61.36 60.80 61.35 3537 2008-06-04 60.40 61.20 60.36 60.80 446 2008-06-03 60.99 61.37 60.01 60.40 2035 2008-06-02 60.51 60.51 59.60 59.70 5198 2008-05-30 61.51 62.49 60.08 60.08 4735 2008-05-29 62.43 63.00 61.51 61.51 1552 2008-05-28 60.30 63.00 60.30 62.58 1669 2008-05-27 60.52 60.69 60.30 60.30 443 2008-05-26 60.50 60.55 60.25 60.51 7841 2008-05-23 61.10 61.96 60.10 60.20 4811 2008-05-22 62.70 63.30 61.18 61.73 2429 2008-05-21 63.50 64.49 62.70 62.70 2709 2008-05-20 65.00 65.05 63.55 63.55 5048 2008-05-19 65.40 65.40 64.75 65.29 4064 2008-05-16 64.80 65.50 64.25 65.00 3072 2008-05-15 64.50 65.00 63.80 65.00 3214 2008-05-14 62.78 64.00 62.78 63.79 5547 2008-05-13 60.53 62.89 60.53 62.78 5321 2008-05-12 60.50 60.75 60.08 60.53 1920 2008-05-09 60.50 61.42 59.91 60.47 45703 2008-05-08 60.10 60.48 59.01 60.26 3632 2008-05-07 60.61 61.68 59.90 60.03 4584 2008-05-06 60.10 61.95 60.10 60.60 1943 2008-05-05 60.49 61.49 60.49 61.00 4505 2008-05-02 61.80 62.86 60.33 60.33 3075 2008-04-30 63.00 63.00 61.99 62.70 4665 2008-04-29 62.56 64.00 61.99 63.00 6111 2008-04-28 63.30 64.01 62.26 62.56 2540 2008-04-25 62.00 65.15 62.00 63.50 12726 2008-04-24 62.61 62.62 61.40 61.43 4250 2008-04-23 64.00 64.00 62.61 62.61 2814 2008-04-22 63.80 66.87 63.36 63.53 4257 2008-04-21 65.72 65.72 63.89 64.00 2175 2008-04-18 63.51 65.80 63.50 65.72 1477 2008-04-17 65.01 65.01 63.01 63.41 8458 2008-04-16 65.85 65.99 64.00 65.00 4087 2008-04-15 66.40 66.95 64.50 65.85 2450 2008-04-14 67.00 67.51 66.31 66.40 1890 2008-04-11 66.00 67.75 65.85 67.00 1812 2008-04-10 66.90 67.25 65.25 66.24 6821 2008-04-09 66.16 66.94 66.01 66.90 2613 2008-04-08 68.11 68.37 66.01 66.16 5035 2008-04-07 70.01 70.43 67.60 68.38 3337 2008-04-04 71.00 71.19 70.01 70.01 2095 2008-04-03 72.00 72.28 69.93 71.00 8045 2008-04-02 69.61 72.00 69.31 72.00 3900 2008-04-01 67.50 69.71 67.50 69.01 9304 2008-03-31 67.76 68.50 67.00 68.50 5985 2008-03-28 68.00 68.20 67.25 68.10 2837 2008-03-27 67.20 68.20 67.00 68.20 2950 2008-03-26 67.46 68.00 66.76 67.40 2204 2008-03-25 65.19 67.99 64.75 67.99 6171 2008-03-20 63.66 65.50 63.66 65.19 3269 2008-03-19 64.81 65.40 64.05 64.07 4658 2008-03-18 66.50 66.50 64.40 64.79 24802 2008-03-17 69.10 69.11 64.52 66.00 10359 2008-03-14 70.00 70.00 69.10 69.10 3071 2008-03-13 72.24 72.24 69.50 70.00 4649 2008-03-12 70.53 72.38 70.53 72.24 3662 2008-03-11 69.00 70.53 66.53 70.53 8781 2008-03-10 71.00 71.00 68.00 69.00 1656 2008-03-07 70.00 71.00 69.60 70.48 1365 2008-03-06 72.01 72.19 69.50 69.88 4175 2008-03-05 73.45 73.45 72.20 72.20 2616 2008-03-04 71.96 73.49 71.50 73.49 6036 2008-03-03 72.00 74.76 71.07 71.96 4385 2008-02-29 74.00 74.12 72.68 72.75 12493 2008-02-28 71.27 73.81 71.27 73.81 15002 2008-02-27 73.26 73.30 71.21 71.27 3089 2008-02-26 73.06 74.05 72.94 74.00 805 2008-02-25 72.42 75.00 72.42 73.07 4531 2008-02-22 67.00 75.97 66.50 72.04 70323 2008-02-21 65.50 66.50 64.58 66.50 4696 2008-02-20 62.70 65.50 62.70 65.50 7462 2008-02-19 61.47 63.50 61.47 62.70 2050 2008-02-18 61.00 63.40 61.00 63.00 14050 2008-02-15 60.82 61.49 60.70 61.00 4782 2008-02-14 61.74 62.02 60.82 60.82 1074 2008-02-13 63.00 63.00 60.65 60.70 2269 2008-02-12 62.75 63.50 62.11 63.50 7460 2008-02-11 62.50 62.99 61.01 62.19 5983 2008-02-08 61.00 62.48 60.50 62.39 1444 2008-02-07 60.50 62.00 60.24 62.00 2898 2008-02-06 60.00 60.21 59.60 60.00 6223 2008-02-05 60.25 60.60 59.80 60.05 12413 2008-02-04 60.00 61.00 59.80 61.00 6226 2008-02-01 60.29 62.10 59.20 59.39 17014 2008-01-31 62.05 62.47 58.52 59.39 5115 2008-01-30 61.10 62.02 61.10 62.02 2485 2008-01-29 60.91 63.67 60.91 61.60 7249 2008-01-28 62.46 62.46 58.60 60.91 13591 2008-01-25 59.09 61.99 59.09 61.98 4840 2008-01-24 55.00 58.40 52.10 58.00 4599 2008-01-23 55.00 56.17 52.10 52.55 19701 2008-01-22 53.50 55.59 53.50 54.00 34052 2008-01-21 62.50 62.50 52.31 56.94 16623 2008-01-18 65.01 65.12 62.91 63.40 4100 2008-01-17 66.11 66.32 65.25 65.25 19423 2008-01-16 66.00 66.54 65.50 66.10 1995 2008-01-15 67.00 67.47 66.00 66.00 769 2008-01-14 66.00 68.00 66.00 67.50 2662 2008-01-11 68.00 68.00 66.08 66.08 2482 2008-01-10 67.23 68.00 66.01 67.50 4633 2008-01-09 69.09 69.33 67.13 67.13 3668 2008-01-08 72.28 73.98 69.01 69.98 10344 2008-01-07 73.10 73.60 70.82 71.21 3367 2008-01-04 75.25 75.25 72.74 73.00 1845 2008-01-03 77.09 77.25 75.03 76.52 2899 2008-01-02 75.11 78.79 75.11 78.29 2909 2007-12-31 77.96 77.96 75.11 75.11 282 2007-12-28 71.60 78.60 71.60 77.24 3174 2007-12-27 72.80 72.94 71.21 72.87 698 2007-12-24 70.11 72.09 70.00 71.49 827 2007-12-21 69.54 71.83 69.54 71.83 2659 2007-12-20 71.01 71.01 68.14 68.50 8131 2007-12-19 72.50 72.50 70.26 71.01 1985 2007-12-18 69.54 72.31 69.54 70.92 6161 2007-12-17 72.00 72.01 67.50 69.54 20683 2007-12-14 73.33 75.01 72.00 72.98 11118 2007-12-13 74.35 75.97 73.10 73.33 2648 2007-12-12 74.44 76.20 73.00 75.49 8389 2007-12-11 78.99 78.99 73.73 74.65 6190 2007-12-10 76.03 79.13 74.75 77.26 5390 2007-12-07 74.50 75.80 74.40 75.80 9140 2007-12-06 74.65 76.00 73.51 75.08 6324 2007-12-05 78.70 78.70 73.17 74.65 39399 2007-12-04 79.16 80.00 77.80 77.98 8581 2007-12-03 79.50 81.66 77.79 79.17 13923 2007-11-30 75.25 81.40 72.94 81.40 23976 2007-11-29 75.79 76.85 74.50 76.50 10848 2007-11-28 75.50 76.95 74.50 76.85 4116 2007-11-27 72.23 76.00 72.23 74.62 8927 2007-11-26 72.49 73.87 71.50 73.71 9072 2007-11-23 75.64 75.92 72.00 73.27 5533 2007-11-22 73.00 76.50 73.00 75.12 9289 2007-11-21 74.70 75.01 70.10 71.78 7182 2007-11-20 74.19 76.50 74.00 74.70 4785 2007-11-19 76.35 76.38 73.10 74.19 8022 2007-11-16 76.51 77.62 75.51 76.35 5832 2007-11-15 76.45 78.07 76.45 77.00 3405 2007-11-14 76.25 77.41 75.75 76.45 3149 2007-11-13 74.90 75.87 74.52 75.87 6241 2007-11-12 77.00 77.20 74.10 75.00 7373 2007-11-09 80.50 80.50 77.50 77.59 3269 2007-11-08 80.49 80.98 78.50 80.50 8176 2007-11-07 80.60 82.00 80.52 81.36 838 2007-11-06 79.57 81.75 79.57 80.55 9820 2007-11-05 79.01 81.40 79.00 79.55 2845 2007-11-02 81.26 81.47 78.69 79.11 2104 2007-11-01 80.56 82.00 80.56 81.26 4798 2007-10-31 75.50 82.00 75.50 81.20 18440 2007-10-30 79.82 79.82 74.77 75.75 12141 2007-10-29 78.00 79.26 75.10 78.00 12026 2007-10-26 79.32 80.87 76.39 77.10 33647 2007-10-25 82.25 82.25 78.23 79.55 20106 2007-10-24 82.52 82.58 81.75 81.75 1053 2007-10-23 80.00 83.25 80.00 82.52 7952 2007-10-22 80.01 80.44 78.24 80.00 24469 2007-10-19 85.50 85.50 80.01 80.01 33829 2007-10-18 86.00 86.05 85.10 85.50 8237 2007-10-17 85.75 86.25 85.50 85.50 2546 2007-10-16 85.31 86.50 85.00 85.86 5766 2007-10-15 84.00 86.50 83.75 85.31 15761 2007-10-12 85.00 85.20 84.22 84.22 10615 2007-10-11 84.94 86.50 84.50 85.48 23116 2007-10-10 83.50 84.99 83.50 84.94 2415 2007-10-09 84.03 84.87 82.09 84.00 3504 2007-10-08 87.00 87.00 84.03 84.48 5322 2007-10-05 87.00 87.50 85.50 87.00 5428 2007-10-04 87.00 87.99 85.50 87.00 8417 2007-10-03 85.71 87.99 85.00 86.82 8126 2007-10-02 86.00 86.25 84.02 85.40 6930 2007-10-01 86.48 86.50 85.85 86.00 36682 2007-09-28 87.50 87.50 85.02 86.50 30825 2007-09-27 87.01 88.50 87.01 88.27 3830 2007-09-26 88.00 88.49 87.01 87.98 4022 2007-09-25 88.00 88.91 87.00 88.00 14033 2007-09-24 86.59 88.00 86.00 88.00 4016 2007-09-21 85.50 86.59 84.60 86.59 8751 2007-09-20 84.02 85.63 84.02 85.07 3393 2007-09-19 83.10 85.96 83.10 85.50 8112 2007-09-18 86.01 86.40 81.96 82.95 6307 2007-09-17 85.00 87.29 84.91 86.70 6833 2007-09-14 86.25 86.25 85.83 86.25 628 2007-09-13 85.80 86.49 84.36 86.00 13327 2007-09-12 84.53 87.98 84.00 84.71 37283 2007-09-11 83.90 85.70 82.96 84.53 8643 2007-09-10 85.52 85.67 82.50 82.96 1600 2007-09-07 86.29 86.29 84.75 85.50 6048 2007-09-06 87.00 88.00 84.68 86.30 4720 2007-09-05 89.00 89.00 86.00 86.00 4828 2007-09-04 89.00 89.50 88.00 88.47 8415 2007-09-03 88.00 89.00 87.77 88.84 6683 2007-08-31 88.00 88.80 87.00 88.00 19910 2007-08-30 88.00 88.74 87.69 87.92 12943 2007-08-29 88.00 88.50 87.00 88.00 45052 2007-08-28 87.80 90.00 86.51 89.89 11343 2007-08-27 86.50 88.00 86.01 87.80 2197 2007-08-24 87.20 88.00 86.26 87.25 60274 2007-08-23 87.45 87.45 86.06 86.80 2165 2007-08-22 85.13 87.85 84.96 87.46 17125 2007-08-21 86.00 86.00 84.13 85.13 39254 2007-08-20 84.80 86.60 84.00 85.08 6342 2007-08-17 84.00 85.99 83.13 84.96 3433 2007-08-16 86.00 87.50 84.10 85.65 13946 2007-08-15 87.55 87.55 86.00 86.43 15385 2007-08-14 84.77 88.50 84.77 87.54 9763 2007-08-13 80.00 88.00 80.00 88.00 33536 2007-08-10 81.00 81.00 75.01 79.66 22304 2007-08-09 83.69 83.69 74.01 80.20 45585 2007-08-08 86.64 87.50 82.50 83.69 39272 2007-08-07 86.50 87.29 85.00 85.79 9369 2007-08-06 87.04 88.17 83.01 86.67 20665 2007-08-03 89.43 90.02 87.50 88.88 12433 2007-08-02 89.50 89.70 88.12 89.43 8713 2007-08-01 91.00 91.00 88.11 89.79 13436 2007-07-31 89.00 93.99 89.00 92.04 12215 2007-07-30 89.00 89.99 88.00 89.99 15183 2007-07-27 90.79 90.79 86.50 88.55 10299 2007-07-26 94.40 95.01 90.75 91.58 11557 2007-07-25 94.05 94.25 92.74 93.98 4983 2007-07-24 94.18 95.47 94.00 94.99 5894 2007-07-23 94.91 96.25 94.73 95.50 10060 2007-07-20 96.04 97.00 93.00 93.50 11593 2007-07-19 95.00 96.00 93.70 94.78 7563 2007-07-18 94.99 96.25 94.25 94.25 7895 2007-07-17 96.00 96.00 93.55 95.15 12466 2007-07-16 94.40 98.00 94.39 96.13 15938 2007-07-13 95.15 96.50 93.44 93.62 6830 2007-07-12 95.80 98.50 95.14 95.14 37976 2007-07-11 95.80 97.26 94.29 95.80 40678 2007-07-10 96.00 96.13 95.01 96.00 16390 2007-07-09 94.63 96.50 94.63 95.10 6282 2007-07-06 94.90 96.28 94.08 95.10 109194 2007-07-05 94.00 94.89 92.51 94.00 14811 2007-07-04 92.80 93.50 92.52 93.22 28759 2007-07-03 90.50 93.61 90.33 92.81 8040 2007-07-02 90.50 91.50 88.71 90.33 7283 2007-06-29 92.00 92.00 91.35 91.37 16954 2007-06-28 92.00 92.74 91.00 92.00 11418 2007-06-27 93.00 93.04 91.70 91.97 3546 2007-06-26 90.50 94.90 90.50 92.93 9727 2007-06-25 93.00 93.24 91.00 91.65 1441 2007-06-22 93.25 94.00 93.00 93.48 5291 2007-06-21 93.40 94.50 93.20 94.00 9233 2007-06-20 93.00 94.00 92.99 93.99 5513 2007-06-19 94.21 94.21 93.10 93.79 23031 2007-06-18 92.78 94.99 92.16 93.30 21500 2007-06-15 91.42 92.51 91.10 91.10 9458 2007-06-14 89.00 95.00 89.00 90.44 19713 2007-06-13 89.00 89.45 87.56 89.36 4537 2007-06-12 88.50 89.50 87.52 89.50 4785 2007-06-11 85.61 89.50 85.61 89.20 19990 2007-06-08 86.16 86.50 85.50 85.61 7464 2007-06-07 90.00 91.00 85.00 87.36 10763 2007-06-06 88.00 91.00 87.80 91.00 11302 2007-06-05 85.49 88.89 85.27 88.00 31659 2007-06-04 84.50 86.02 84.00 85.00 11401 2007-06-01 84.60 84.85 84.10 84.20 69030 2007-05-31 83.20 85.06 82.61 84.50 96451 2007-05-30 82.55 83.35 82.10 82.10 6228 2007-05-29 82.25 84.00 82.25 83.01 6963 2007-05-28 82.60 83.00 82.60 83.00 2240 2007-05-25 82.25 83.00 82.25 83.00 12752 2007-05-24 82.00 83.00 82.00 82.99 22833 2007-05-23 80.80 81.70 80.60 80.60 1702 2007-05-22 80.00 81.80 80.00 81.75 17228 2007-05-21 80.50 80.50 80.05 80.50 13089 2007-05-18 79.68 80.50 79.54 80.49 2751 2007-05-17 80.30 80.85 80.30 80.85 1229 2007-05-16 79.99 80.39 78.00 80.28 7771 2007-05-15 78.25 79.90 77.56 79.73 71918 2007-05-14 79.49 79.49 78.10 78.25 3919 2007-05-11 78.17 79.67 76.40 76.91 4744 2007-05-10 79.58 80.00 77.40 77.40 5050 2007-05-09 80.10 81.13 79.22 80.00 4616 2007-05-08 79.99 81.15 79.99 81.10 3906 2007-05-07 80.00 80.00 79.50 79.70 902 2007-05-04 79.76 79.98 79.50 79.50 8122 2007-05-03 79.44 81.07 79.44 79.78 5441 2007-05-02 81.15 81.15 78.34 80.00 31463 2007-04-30 80.50 81.47 80.00 80.81 19068 2007-04-27 80.10 83.00 80.05 80.20 4065 2007-04-26 76.00 82.68 75.40 82.68 132884 2007-04-25 74.19 74.35 73.34 73.75 3415 2007-04-24 74.00 74.00 73.03 73.94 1837 2007-04-23 72.00 74.35 72.00 74.00 2631 2007-04-20 74.00 74.35 72.12 72.12 4425 2007-04-19 74.00 74.24 72.48 74.00 2084 2007-04-18 73.50 74.00 72.50 73.00 3363 2007-04-17 72.00 73.95 72.00 73.95 5088 2007-04-16 71.30 73.00 70.50 72.50 5224 2007-04-13 71.50 71.50 71.00 71.00 4453 2007-04-12 70.90 71.39 69.04 71.36 10949 2007-04-11 71.00 71.00 69.95 71.00 5162 2007-04-10 71.00 71.00 70.50 71.00 5063 2007-04-05 69.50 71.00 68.73 69.61 3852 2007-04-04 68.00 69.84 66.51 69.50 22939 2007-04-03 69.00 70.01 66.41 67.00 12045 2007-04-02 70.03 70.14 68.50 69.00 8920 2007-03-30 71.30 71.30 70.00 70.24 4208 2007-03-29 71.00 72.05 70.00 71.00 5063 2007-03-28 72.00 73.00 69.99 71.51 6926 2007-03-27 72.00 72.40 71.00 71.00 3277 2007-03-26 72.99 73.00 72.40 72.40 962 2007-03-23 74.20 74.99 72.22 72.36 6104 2007-03-22 74.75 75.80 73.04 73.37 1957 2007-03-21 73.30 74.66 73.00 74.66 2522 2007-03-20 72.80 74.00 72.21 73.89 4217 2007-03-19 74.00 74.41 72.00 72.00 1952 2007-03-16 73.00 74.81 72.57 73.51 3574 2007-03-15 69.10 73.00 68.01 73.00 7276 2007-03-14 71.20 71.81 65.35 66.69 8418 2007-03-13 73.49 73.49 71.50 71.50 2545 2007-03-12 73.74 73.74 72.01 72.98 897 2007-03-09 73.55 73.55 72.01 72.04 1410 2007-03-08 75.99 75.99 72.81 73.55 10833 2007-03-07 72.99 75.49 71.52 75.49 2701 2007-03-06 71.02 73.49 71.00 73.00 2679 2007-03-05 73.00 73.00 70.00 70.49 2407 2007-03-02 72.36 75.63 72.00 72.00 1674 2007-03-01 75.99 76.80 72.50 72.76 5888 2007-02-28 71.50 76.79 71.50 75.60 7145 2007-02-27 75.30 76.70 72.50 75.31 4084 2007-02-26 77.00 77.00 74.54 75.31 2103 2007-02-23 74.80 77.04 74.56 76.70 3229 2007-02-22 76.01 76.25 74.56 74.56 1940 2007-02-21 75.03 76.13 74.94 76.13 3147 2007-02-20 76.13 77.00 75.01 75.08 1985 2007-02-19 76.37 77.95 76.00 76.88 3792 2007-02-16 75.80 78.00 74.05 77.15 9501 2007-02-15 75.10 75.80 74.15 75.10 458 2007-02-14 71.25 75.80 71.25 74.55 5695 2007-02-13 70.10 72.00 70.05 71.30 3919 2007-02-12 73.05 73.10 70.05 70.05 5670 2007-02-09 72.00 74.00 72.00 73.05 4424 2007-02-08 75.45 75.45 73.50 73.90 1987 2007-02-07 75.50 75.50 73.50 73.50 4344 2007-02-06 77.60 77.80 75.15 75.25 6624 2007-02-05 76.60 77.90 76.60 77.65 1355 2007-02-02 78.00 78.00 76.25 77.80 3602 2007-02-01 74.25 78.00 74.25 78.00 8978 2007-01-31 73.30 75.90 73.30 74.15 3359 2007-01-30 75.35 75.60 73.20 73.20 1306 2007-01-29 72.55 74.90 72.55 74.90 1604 2007-01-26 74.95 75.40 72.70 72.70 4119 2007-01-25 73.70 75.00 72.30 74.10 7714 2007-01-24 70.10 74.95 70.10 74.85 4266 2007-01-23 75.55 76.00 70.20 72.00 5898 2007-01-22 77.95 77.95 75.15 76.45 2321 2007-01-19 77.50 77.50 75.75 77.05 4946 2007-01-18 77.80 78.00 77.50 77.50 7504 2007-01-17 78.00 78.00 77.35 77.45 7503 2007-01-16 77.95 78.00 75.70 78.00 14237 2007-01-15 76.75 77.95 76.75 77.95 30954 2007-01-12 75.50 76.80 75.15 76.75 4216 2007-01-11 76.50 76.50 75.35 75.50 3483 2007-01-10 76.80 76.95 75.55 76.50 5578 2007-01-09 76.80 76.80 76.10 76.80 1571 2007-01-08 76.80 76.80 75.60 76.80 2196 2007-01-05 75.35 76.85 75.15 76.80 6999 2007-01-04 77.00 77.00 75.00 75.35 3636 2007-01-03 75.00 77.00 74.85 77.00 33973 2007-01-02 74.05 75.00 74.05 75.00 23420 2006-12-29 72.60 75.00 72.60 74.95 3086 2006-12-28 75.00 75.00 72.65 72.65 3265 2006-12-27 75.00 75.00 74.30 74.30 1303 2006-12-22 74.50 75.00 72.35 75.00 22539 2006-12-21 71.40 75.00 71.40 74.50 13808 2006-12-20 72.25 74.00 72.20 72.95 15747 2006-12-19 73.50 74.00 71.55 74.00 30400 2006-12-18 71.90 74.00 71.00 74.00 9661 2006-12-15 70.25 71.90 70.00 71.90 4675 2006-12-14 73.00 73.05 67.90 70.00 7029 2006-12-13 74.00 74.00 73.15 73.95 5107 2006-12-12 71.50 74.00 71.50 73.90 14756 2006-12-11 72.75 73.65 71.55 73.00 15505 2006-12-08 72.20 73.00 72.00 72.00 26209 2006-12-07 72.00 72.95 70.00 72.95 16667 2006-12-06 72.00 72.00 71.20 72.00 12377 2006-12-05 70.00 72.00 69.20 72.00 5520 2006-12-04 69.00 72.00 68.70 71.00 15172 2006-12-01 70.00 71.00 68.90 68.90 77156 2006-11-30 68.25 70.00 67.65 70.00 4291 2006-11-29 68.00 70.00 67.00 68.25 64024 2006-11-28 66.10 68.00 66.10 67.00 23371 2006-11-27 67.00 67.00 66.10 66.10 2604 2006-11-24 66.55 67.00 66.10 66.30 8769 2006-11-23 67.00 67.00 66.00 66.95 6106 2006-11-22 65.50 67.00 64.95 67.00 82007 2006-11-21 62.50 65.25 62.50 65.25 123692 2006-11-20 62.25 62.60 61.80 61.80 6194 2006-11-17 63.10 64.00 62.15 62.25 9880 2006-11-16 63.80 64.00 62.50 64.00 17039 2006-11-15 63.80 64.00 62.50 63.90 35264 2006-11-14 62.40 63.90 62.30 63.75 28624 2006-11-13 61.50 62.70 61.50 62.20 389 2006-11-10 61.95 63.00 61.20 62.00 3422 2006-11-09 62.50 63.00 62.30 63.00 4734 2006-11-08 62.90 63.00 62.10 63.00 18411 2006-11-07 62.65 62.95 61.00 62.95 2066 2006-11-06 61.85 63.00 61.80 62.85 2111 2006-11-03 62.05 62.75 61.50 61.95 2275 2006-11-02 62.50 63.00 62.50 63.00 12043 2006-11-01 63.00 63.00 62.95 63.00 2683 2006-10-31 60.90 63.00 60.90 63.00 3510 2006-10-30 61.90 61.90 60.90 61.90 1489 2006-10-27 61.95 62.90 60.70 62.90 4561 2006-10-26 60.60 62.00 60.25 60.45 25871 2006-10-25 61.80 62.30 60.30 62.00 1733 2006-10-24 61.65 62.90 61.65 62.40 947 2006-10-23 62.75 62.75 62.10 62.75 1807 2006-10-20 63.00 63.00 61.70 62.85 3192 2006-10-19 62.05 63.00 62.05 62.95 1800 2006-10-18 62.10 62.90 61.60 62.10 608 2006-10-17 62.50 63.00 62.00 62.95 7958 2006-10-16 62.45 62.50 61.15 62.50 1567 2006-10-13 63.00 63.00 61.55 62.45 658 2006-10-12 62.00 63.00 62.00 63.00 21656 2006-10-11 61.95 63.00 61.25 63.00 17573 2006-10-10 60.00 62.00 59.90 61.95 58028 2006-10-09 59.65 60.20 59.65 59.70 3089 2006-10-06 60.90 61.50 59.60 59.60 4998 2006-10-05 61.95 61.95 59.45 60.90 1701 2006-10-04 61.80 62.00 59.00 62.00 10899 2006-10-03 61.00 61.80 58.25 61.80 13424 2006-10-02 61.90 61.90 59.50 61.40 3776 2006-09-29 58.00 61.90 57.35 61.00 243351 2006-09-28 56.85 57.65 56.85 57.65 11234 2006-09-27 52.50 53.10 52.50 52.65 8937 2006-09-26 53.00 53.50 52.50 52.50 1861 2006-09-25 55.50 55.50 52.40 52.40 2097 2006-09-22 53.75 54.00 53.60 53.60 622 2006-09-21 54.90 55.85 53.50 53.50 3479 2006-09-20 54.00 54.85 53.55 54.85 2475 2006-09-19 53.90 54.20 53.20 53.40 2776 2006-09-18 51.15 53.75 51.15 53.20 3331 2006-09-15 51.80 51.80 51.00 51.40 908 2006-09-14 50.50 51.70 50.10 51.70 4135 2006-09-13 50.10 51.80 50.10 51.80 809 2006-09-12 51.35 52.40 50.10 50.10 624 2006-09-11 50.10 52.40 50.00 51.35 174 2006-09-08 50.20 51.00 49.00 50.00 2062 2006-09-07 51.40 51.40 50.00 50.80 709 2006-09-06 52.20 52.50 52.00 52.00 524 2006-09-05 53.00 53.85 52.10 52.10 1641 2006-09-04 53.65 53.65 53.05 53.45 1917 2006-09-01 54.00 54.05 53.60 53.60 1662 2006-08-31 53.80 55.00 53.80 54.00 6178 2006-08-30 54.50 54.50 53.50 53.60 25538 2006-08-29 53.50 54.50 53.50 53.55 425 2006-08-28 53.35 53.35 53.35 53.35 20 2006-08-25 53.55 53.65 53.50 53.60 783 2006-08-24 54.10 54.50 53.60 53.60 5278 2006-08-23 54.45 55.45 54.15 54.15 5748 2006-08-22 55.30 55.30 54.55 54.60 9268 2006-08-21 54.15 55.10 54.15 54.70 61 2006-08-18 55.65 55.65 54.75 54.75 564 2006-08-17 55.10 55.10 54.75 54.75 102 2006-08-16 56.90 56.90 55.00 55.05 294 2006-08-15 55.00 57.00 55.00 57.00 1429 2006-08-14 54.25 54.70 54.25 54.45 11603 2006-08-11 54.55 54.95 54.40 54.40 1071 2006-08-10 56.00 56.00 54.65 55.50 6505 2006-08-09 55.45 55.90 55.00 55.00 1124 2006-08-08 54.15 56.00 54.15 55.00 1508 2006-08-07 54.50 55.95 54.50 55.95 228 2006-08-04 55.20 55.30 54.50 54.50 345 2006-08-03 56.00 56.00 54.20 56.00 682 2006-08-02 57.15 57.15 55.10 56.00 1116 2006-08-01 55.80 57.25 55.65 57.00 778 2006-07-31 56.70 57.00 55.00 57.00 617 2006-07-28 54.20 56.05 54.20 55.45 1368 2006-07-27 53.70 56.75 53.70 56.75 3889 2006-07-26 54.50 54.50 53.60 54.40 5314 2006-07-25 53.10 55.00 53.05 54.50 3353 2006-07-24 53.20 54.20 53.10 54.00 2189 2006-07-21 55.45 55.45 53.50 54.10 3395 2006-07-20 54.90 55.90 54.90 55.30 5258 2006-07-19 54.10 54.80 53.55 54.00 2229 2006-07-18 55.05 56.55 53.55 53.55 1278 2006-07-17 55.20 56.00 55.00 55.15 666 2006-07-13 55.05 56.70 55.05 56.65 1455 2006-07-12 56.15 56.75 55.15 56.70 790 2006-07-11 55.90 57.00 55.90 56.45 713 2006-07-10 56.00 56.95 55.05 55.90 968 2006-07-07 56.60 57.25 56.15 57.25 4729 2006-07-06 57.65 57.65 56.00 56.80 1786 2006-07-05 57.40 57.90 57.35 57.65 18015 2006-07-04 57.90 57.90 55.50 57.40 943 2006-07-03 57.60 57.90 57.25 57.90 13246 2006-06-30 57.05 57.90 55.50 57.90 2560 2006-06-29 56.00 57.00 56.00 57.00 24250 2006-06-28 55.60 55.90 54.55 55.55 609 2006-06-27 54.00 55.50 54.00 55.50 3065 2006-06-26 54.15 55.00 53.90 55.00 2099 2006-06-23 53.00 54.35 53.00 53.75 1217 2006-06-22 53.70 54.20 52.50 54.00 3961 2006-06-20 52.60 55.00 52.60 53.40 5210 2006-06-19 53.45 53.90 53.15 53.40 64072 2006-06-16 53.00 54.60 53.00 53.45 898 2006-06-15 54.25 55.00 53.05 54.25 2562 2006-06-14 53.00 53.50 53.00 53.25 348 2006-06-13 53.50 53.55 53.50 53.55 7588 2006-06-12 54.90 54.90 53.35 53.35 301 2006-06-09 52.75 54.90 52.75 53.50 1431 2006-06-08 53.10 54.00 53.10 53.10 561 2006-06-07 53.00 54.90 53.00 54.90 684 2006-06-06 54.80 55.00 54.20 55.00 1457 2006-06-05 53.00 54.90 53.00 54.90 776 2006-06-02 54.25 54.30 52.15 54.30 5494 2006-06-01 53.00 54.40 53.00 53.00 633 2006-05-31 53.30 53.50 53.30 53.50 260 2006-05-30 52.60 53.30 51.70 53.30 3029 2006-05-29 52.45 52.60 52.45 52.50 233 2006-05-26 51.20 52.75 51.20 52.75 1190 2006-05-25 51.00 52.50 51.00 52.50 47886 2006-05-24 50.60 52.80 50.60 52.00 1698 2006-05-23 50.95 52.60 50.60 50.60 1269 2006-05-22 51.30 52.75 51.30 51.40 1660 2006-05-19 51.30 51.50 51.30 51.50 72 2006-05-18 51.20 52.50 51.20 52.00 1796 2006-05-17 51.45 53.70 51.15 53.70 1428 2006-05-16 53.00 53.00 53.00 53.00 37392 2006-05-15 52.90 53.00 51.00 53.00 788 2006-05-12 52.90 52.90 52.35 52.80 4585 2006-05-11 52.45 52.85 52.45 52.85 9294 2006-05-10 52.80 52.80 52.40 52.45 2705 2006-05-09 54.30 54.30 52.35 52.45 1073 2006-05-08 52.30 54.90 51.00 52.10 2213 2006-05-05 51.30 53.90 51.30 53.90 19204 2006-05-04 49.17 50.95 48.75 50.95 2029 2006-05-03 49.90 50.45 47.51 47.51 8612 2006-05-02 53.55 54.70 50.95 51.00 2209 2006-04-28 54.80 55.35 54.00 54.00 467 2006-04-27 56.90 57.00 55.95 55.95 1299 2006-04-26 56.00 56.90 56.00 56.90 1188 2006-04-25 55.95 56.55 55.35 56.55 2007 2006-04-24 55.00 55.95 55.00 55.65 690 2006-04-21 55.85 55.85 54.10 55.00 1385 2006-04-20 54.30 55.10 54.30 55.10 48722 2006-04-19 55.00 55.00 53.20 54.30 4388 2006-04-18 53.05 55.00 52.60 55.00 1367 2006-04-13 53.35 54.90 53.35 53.85 1010 2006-04-12 55.00 55.00 52.10 54.70 2119 2006-04-11 55.25 55.25 54.50 54.75 25452 2006-04-10 55.30 55.30 54.40 54.75 4175 2006-04-07 56.20 56.20 54.60 54.75 1799 2006-04-06 57.00 57.00 54.90 55.70 1206 2006-04-05 54.25 56.90 54.25 56.90 2124 2006-04-04 53.65 55.20 53.65 55.20 1957 2006-04-03 53.45 54.80 53.45 54.80 10694 2006-03-31 54.20 54.20 54.00 54.00 21337 2006-03-30 54.10 54.30 53.05 54.30 1061 2006-03-29 53.90 54.00 53.00 54.00 1075 2006-03-28 53.00 54.00 52.60 54.00 1402 2006-03-27 52.50 54.00 52.50 54.00 2356 2006-03-24 52.05 53.95 52.05 52.50 1754 2006-03-23 54.15 54.15 53.50 54.00 817 2006-03-22 52.80 53.40 50.00 53.40 1824 2006-03-21 53.95 54.45 52.60 52.60 12446 2006-03-20 52.40 53.40 52.40 53.40 936 2006-03-17 54.00 54.30 52.45 53.20 1165 2006-03-16 52.50 53.40 52.30 52.30 2651 2006-03-15 52.20 53.30 52.20 53.30 180 2006-03-14 52.75 53.45 52.75 53.00 11765 2006-03-13 53.00 53.95 52.50 52.80 661 2006-03-10 53.50 54.00 53.15 53.50 1690 2006-03-09 54.50 54.70 54.05 54.60 2144 2006-03-08 54.00 54.50 53.45 54.45 1539 2006-03-07 53.90 54.20 53.90 54.20 1113 2006-03-06 53.20 53.95 53.20 53.95 1808 2006-03-03 53.85 53.85 52.05 53.25 1671 2006-03-02 51.70 54.00 51.70 54.00 4813 2006-03-01 53.80 53.80 51.80 52.10 2478 2006-02-28 52.00 53.20 52.00 53.20 851 2006-02-27 53.15 53.70 53.00 53.00 6393 2006-02-24 53.00 53.10 53.00 53.10 3166 2006-02-23 53.35 53.70 53.35 53.65 3280 2006-02-22 52.95 53.35 52.95 53.00 2688 2006-02-21 52.70 53.10 52.50 52.95 2742 2006-02-20 52.40 52.90 52.15 52.50 1171 2006-02-17 51.00 52.70 51.00 52.70 1206 2006-02-16 50.75 52.00 50.75 52.00 190 2006-02-15 50.45 52.50 50.45 52.45 3899 2006-02-14 51.50 52.60 51.10 52.00 2525 2006-02-13 51.50 52.00 50.50 52.00 2432 2006-02-10 50.25 51.00 50.25 50.95 488 2006-02-09 50.75 52.50 50.65 50.65 761 2006-02-08 50.20 52.40 50.20 52.40 1540 2006-02-07 50.20 51.70 50.20 50.95 856 2006-02-06 50.65 51.65 50.20 51.20 2360 2006-02-03 51.20 51.25 50.35 50.75 6469 2006-02-02 52.05 52.05 50.20 51.35 2583 2006-02-01 50.90 51.95 50.50 51.95 1830 2006-01-31 51.55 51.55 49.70 50.90 8835 2006-01-30 52.50 52.50 51.05 52.00 2248 2006-01-27 52.80 53.00 51.05 52.65 3953 2006-01-26 52.00 53.45 52.00 53.00 3141 2006-01-25 51.05 52.00 50.50 51.60 1498 2006-01-24 50.65 51.50 50.50 51.00 5267 2006-01-23 49.75 50.50 49.75 50.50 824 2006-01-20 49.75 50.45 49.75 49.75 815 2006-01-19 49.03 50.70 49.02 50.00 1533 2006-01-18 48.80 50.50 48.80 50.50 11271 2006-01-17 49.89 49.89 48.83 48.86 595 2006-01-16 49.97 49.97 49.00 49.89 431 2006-01-13 48.63 49.88 48.63 48.69 1950 2006-01-12 49.20 49.97 48.90 49.85 57258 2006-01-11 49.95 49.97 49.00 49.39 2150 2006-01-10 49.58 49.91 49.50 49.91 1019 2006-01-09 49.55 50.40 49.50 49.50 1277 2006-01-06 49.51 50.30 49.51 49.59 1103 2006-01-05 51.00 51.00 49.67 49.67 869 2006-01-04 49.50 49.52 49.50 49.52 1310 2006-01-03 49.03 50.00 49.03 49.56 4806 2006-01-02 49.40 49.50 49.01 49.50 168 2005-12-30 48.60 49.60 48.60 49.50 1583 2005-12-29 49.00 49.20 48.60 48.60 796 2005-12-28 48.60 49.00 48.60 48.60 447 2005-12-27 48.80 48.98 48.80 48.85 679 2005-12-23 48.95 49.00 48.65 48.85 2359 2005-12-22 48.65 48.71 48.65 48.70 5231 2005-12-21 48.85 48.90 48.65 48.75 2274 2005-12-20 48.60 49.00 48.50 48.81 3920 2005-12-19 48.30 48.60 48.30 48.58 2441 2005-12-16 48.48 48.48 48.00 48.11 1810 2005-12-15 48.00 48.40 48.00 48.00 1877 2005-12-14 47.00 48.28 46.63 47.11 1686 2005-12-13 46.40 47.46 46.00 47.46 3143 2005-12-12 46.00 46.09 45.50 45.98 22909 2005-12-09 45.70 46.82 45.30 46.00 1437 2005-12-08 45.10 45.60 45.10 45.30 472 2005-12-07 45.50 46.00 45.05 45.13 2346 2005-12-06 46.25 46.30 45.52 45.69 31066 2005-12-05 46.40 46.99 46.20 46.76 4894 2005-12-02 46.71 46.87 46.30 46.40 324 2005-12-01 46.11 47.59 46.11 46.11 593 2005-11-30 46.33 48.20 46.33 46.87 2074 2005-11-29 46.12 48.00 46.12 46.35 510 2005-11-28 47.53 48.30 46.10 46.12 2771 2005-11-25 46.79 47.11 46.79 47.11 1399 2005-11-24 46.00 46.95 46.00 46.11 315 2005-11-23 45.20 46.01 45.10 46.00 2879 2005-11-22 45.51 46.41 45.17 46.00 862 2005-11-21 45.54 46.00 45.20 45.50 1086 2005-11-18 45.75 46.60 45.20 46.20 25543 2005-11-17 45.40 45.99 45.10 45.99 602 2005-11-16 46.17 46.33 44.95 46.33 9076 2005-11-15 46.79 46.79 46.15 46.51 3448 2005-11-14 46.79 46.79 46.02 46.15 2231 2005-11-11 46.10 47.38 46.10 46.69 381 2005-11-10 47.87 47.87 46.11 46.20 928 2005-11-09 46.80 47.79 46.80 46.81 415 2005-11-08 46.31 48.00 46.31 47.98 829 2005-11-07 46.30 47.49 46.10 47.39 2399 2005-11-04 47.65 48.20 46.12 48.20 2445 2005-11-03 47.04 47.18 46.20 46.20 731 2005-11-02 48.79 48.79 46.05 47.65 3487 2005-11-01 48.70 49.49 48.00 48.78 1228 2005-10-31 48.70 49.70 48.04 48.65 2451 2005-10-28 47.10 48.84 47.00 48.84 1918 2005-10-27 46.02 47.10 46.02 47.00 1386 2005-10-26 45.21 46.57 45.01 46.02 1162 2005-10-25 45.10 45.79 45.02 45.20 898 2005-10-24 45.30 45.50 45.00 45.00 1993 2005-10-21 45.85 45.99 45.34 45.99 2103 2005-10-20 46.50 46.99 45.30 45.61 3521 2005-10-19 47.92 47.92 46.10 46.10 21817 2005-10-18 47.96 47.99 47.28 47.92 5944 2005-10-17 48.50 48.50 47.27 47.96 2700 2005-10-14 46.41 48.45 46.41 48.45 5736 2005-10-13 48.94 48.94 46.20 46.20 5215 2005-10-12 49.89 49.89 47.70 48.71 1672 2005-10-11 49.79 50.00 48.85 49.02 2472 2005-10-10 47.80 49.00 47.80 48.40 4837 2005-10-07 47.99 48.59 47.50 48.00 5951 2005-10-06 47.30 47.99 47.30 47.45 3269 2005-10-05 47.80 47.99 47.50 47.50 5874 2005-10-04 47.48 48.29 47.48 48.13 8867 2005-10-03 47.00 47.75 46.13 46.55 7601 2005-09-30 46.20 46.89 45.80 46.65 20734 2005-09-29 45.98 46.49 45.61 46.20 9742 2005-09-28 45.39 46.09 45.39 45.60 4234 2005-09-27 46.19 46.19 45.24 45.30 11635 2005-09-26 46.00 46.20 45.25 45.98 9484 2005-09-23 46.25 46.34 45.00 46.28 5081 2005-09-22 50.00 50.00 40.85 46.00 48979 2005-09-21 50.80 50.80 50.05 50.70 13294 2005-09-20 50.00 50.40 49.95 50.20 5923 2005-09-19 49.91 50.20 49.91 50.10 951 2005-09-16 50.45 51.00 50.10 50.10 2413 2005-09-15 51.00 51.00 49.91 50.85 1775 2005-09-14 50.15 50.85 49.90 50.70 12872 2005-09-13 51.15 51.15 50.05 50.70 1026 2005-09-12 51.40 51.40 50.10 50.10 1163 2005-09-09 51.50 51.55 49.90 51.40 4339 2005-09-08 51.85 51.90 51.40 51.75 2628 2005-09-07 51.90 51.95 51.70 51.75 867 2005-09-06 51.45 51.95 50.80 51.90 11597 2005-09-05 49.00 51.45 49.00 51.45 2416 2005-09-02 50.30 50.30 48.82 48.82 10686 2005-09-01 50.60 50.60 50.15 50.15 12099 2005-08-31 50.50 51.30 50.50 50.60 420 2005-08-30 51.50 51.50 51.05 51.40 1379 2005-08-29 51.70 52.35 50.00 51.90 1500 2005-08-26 51.90 51.90 50.60 51.90 835 2005-08-25 51.95 51.95 50.70 51.90 304 2005-08-24 51.70 52.35 50.60 51.95 738 2005-08-23 51.50 51.80 50.55 51.70 676 2005-08-22 51.15 52.75 50.95 51.95 6453 2005-08-19 52.95 52.95 52.00 52.75 13579 2005-08-18 52.70 52.90 52.70 52.75 14450 2005-08-17 51.95 52.80 50.90 52.65 8059 2005-08-16 50.75 51.85 50.10 51.85 1664 2005-08-15 50.70 50.75 50.50 50.75 929 2005-08-12 51.15 51.50 50.50 50.80 25830 2005-08-11 51.70 51.70 50.80 51.10 554 2005-08-10 51.10 51.70 51.10 51.70 500 2005-08-09 50.65 51.00 50.50 51.00 1703 2005-08-08 50.80 51.35 50.60 50.95 933 2005-08-05 51.20 51.20 51.00 51.20 678 2005-08-04 51.75 51.80 51.45 51.45 781 2005-08-03 51.50 51.65 50.50 51.65 3273 2005-08-02 51.50 51.50 51.20 51.20 1787 2005-08-01 51.00 51.45 50.50 51.00 9671 2005-07-29 50.70 51.20 50.00 50.20 13548 2005-07-28 52.90 52.90 50.60 50.70 3042 2005-07-27 52.30 52.90 52.30 52.90 332 2005-07-26 52.95 52.95 52.30 52.30 696 2005-07-25 53.25 53.25 52.95 52.95 294 2005-07-22 53.40 53.40 52.55 53.30 5233 2005-07-21 53.40 53.40 52.80 53.40 992 2005-07-20 53.00 53.50 52.40 53.45 2629 2005-07-19 52.30 53.65 52.30 53.25 5499 2005-07-18 52.70 53.40 52.25 52.25 757 2005-07-15 53.60 53.65 52.50 53.40 1068 2005-07-14 53.00 53.60 52.50 53.60 2787 2005-07-13 52.80 53.45 52.20 53.00 11863 2005-07-12 53.90 53.90 52.00 53.20 905 2005-07-11 53.85 53.90 52.75 53.85 714 2005-07-08 53.50 53.90 52.75 53.90 1221 2005-07-07 53.60 53.65 52.00 53.50 20647 2005-07-06 52.00 52.95 51.15 52.90 1396 2005-07-05 52.35 53.45 52.25 52.25 900 2005-07-04 53.50 53.95 52.60 53.85 1128 2005-07-01 52.60 54.00 51.45 54.00 6589 2005-06-30 54.25 54.25 53.00 53.00 45671 2005-06-29 53.00 54.40 52.50 54.40 13284 2005-06-28 54.75 54.80 53.55 53.55 3719 2005-06-27 54.85 54.85 53.55 54.75 563 2005-06-24 54.00 55.00 53.00 53.35 6284 2005-06-23 52.95 53.90 52.95 53.85 1325 2005-06-22 52.95 54.15 52.95 53.45 2265 2005-06-21 52.50 55.00 52.50 54.15 1491 2005-06-20 53.00 53.70 52.90 52.90 1027 2005-06-17 52.90 53.50 51.85 53.50 2736 2005-06-16 51.70 53.10 51.70 53.05 5202 2005-06-15 52.15 52.15 52.00 52.00 498 2005-06-14 52.50 52.50 52.00 52.50 168 2005-06-13 52.50 52.50 51.60 51.80 949 2005-06-10 52.45 52.50 51.15 52.50 3454 2005-06-09 51.95 52.45 51.80 52.45 1972 2005-06-08 51.50 52.00 51.25 51.70 9398 2005-06-07 50.30 51.85 50.25 51.50 11633 2005-06-06 49.98 49.98 49.50 49.96 4237 2005-06-03 49.73 50.65 49.55 49.98 3242 2005-06-02 50.00 50.20 49.29 50.00 1250 2005-06-01 50.40 50.45 49.40 50.20 11914 2005-05-31 50.55 50.55 48.76 49.98 12296 2005-05-30 50.60 50.60 50.60 50.60 60 2005-05-27 51.80 51.80 50.55 50.55 11945 2005-05-26 49.65 51.75 49.65 51.50 11291 2005-05-25 49.84 51.85 49.84 51.75 158 2005-05-24 51.00 51.85 49.75 51.85 1482 2005-05-23 52.00 52.00 50.25 51.40 4864 2005-05-20 51.00 52.15 49.75 52.05 8013 2005-05-19 49.61 51.00 49.61 51.00 21741 2005-05-18 49.24 51.70 48.00 50.40 5298 2005-05-17 48.01 49.45 48.01 48.04 400 2005-05-16 48.21 48.51 47.72 48.00 3575 2005-05-13 47.65 48.54 47.07 47.08 6838 2005-05-12 47.61 48.10 47.51 47.56 7345 2005-05-11 47.91 48.98 47.60 47.60 728 2005-05-10 48.03 49.50 46.41 48.51 13777 2005-05-09 51.80 52.00 48.11 49.00 6817 2005-05-06 51.30 52.70 51.30 51.80 372 2005-05-05 51.10 51.90 50.65 50.65 12813 2005-05-04 52.95 52.95 51.20 52.00 3557 2005-05-03 53.45 53.45 52.80 52.80 11322 2005-05-02 53.45 53.45 52.30 53.45 124 2005-04-29 53.45 53.50 53.00 53.50 1706 2005-04-28 53.60 53.80 52.00 53.45 5024 2005-04-27 53.75 53.75 51.95 53.55 620 2005-04-26 53.20 54.00 50.55 53.75 1380 2005-04-25 53.35 53.35 49.00 53.00 3669 2005-04-22 53.55 53.55 50.10 51.50 5147 2005-04-21 53.10 53.10 51.00 51.00 9657 2005-04-20 54.00 54.00 52.50 52.50 2342 2005-04-19 53.40 53.40 52.50 52.50 5026 2005-04-18 54.70 54.70 52.50 53.40 674 2005-04-15 54.65 55.50 53.35 54.80 260 2005-04-14 54.65 55.00 54.65 54.90 2611 2005-04-13 55.85 55.85 55.00 55.00 1395 2005-04-12 54.90 54.95 54.90 54.95 746 2005-04-11 54.65 55.05 54.65 54.75 1161 2005-04-08 55.30 55.90 55.30 55.90 18499 2005-04-07 54.90 56.40 54.90 56.10 45260 2005-04-06 54.15 54.90 54.00 54.25 13466 2005-04-05 53.00 54.00 53.00 53.50 14655 2005-04-04 54.35 54.35 52.60 53.00 2469 2005-04-01 53.60 54.25 53.60 54.25 2128 2005-03-31 52.25 53.60 52.25 53.60 1810 2005-03-30 53.60 53.60 52.55 52.70 11957 2005-03-29 54.00 54.10 53.15 53.15 543 2005-03-24 53.40 54.00 53.40 53.40 2000 2005-03-23 54.55 54.55 53.15 53.20 4664 2005-03-22 54.00 56.00 54.00 54.60 6396 2005-03-21 52.60 54.85 52.60 54.00 28997 2005-03-18 52.15 53.95 52.15 53.05 1320 2005-03-17 51.00 54.00 51.00 54.00 15637 2005-03-16 55.00 55.00 53.50 53.75 733 2005-03-15 55.40 55.50 53.55 55.40 1455 2005-03-14 55.95 55.95 55.40 55.95 1587 2005-03-11 57.00 57.00 56.25 56.30 8786 2005-03-10 55.80 56.20 55.45 56.20 3493 2005-03-09 55.75 56.90 55.75 56.15 2765 2005-03-08 57.15 57.15 56.25 56.60 3507 2005-03-07 56.35 57.75 56.30 57.10 2689 2005-03-04 57.00 57.10 55.35 55.70 2970 2005-03-03 58.00 58.00 57.15 57.50 10148 2005-03-02 58.15 58.15 57.50 57.80 3577 2005-03-01 58.10 58.40 57.30 57.95 12893 2005-02-28 57.10 58.90 57.10 58.45 88742 2005-02-25 57.10 57.90 57.10 57.20 1043 2005-02-24 57.15 57.40 57.15 57.15 3433 2005-02-23 57.15 57.90 57.15 57.50 3301 2005-02-22 57.80 57.90 57.20 57.45 11140 2005-02-21 57.10 57.60 57.10 57.30 648 2005-02-18 57.20 57.90 57.10 57.10 5307 2005-02-17 57.85 57.90 57.10 57.10 1286 2005-02-16 57.90 57.90 57.65 57.90 29243 2005-02-15 57.70 57.90 57.60 57.90 8844 2005-02-14 57.10 57.90 57.10 57.90 12469 2005-02-11 57.90 57.90 56.05 57.50 10063 2005-02-10 55.20 57.90 55.20 57.90 63752 2005-02-09 57.50 57.50 57.30 57.50 2555 2005-02-08 56.55 57.80 56.55 57.40 2744 2005-02-07 57.00 57.95 57.00 57.80 111681 2005-02-04 57.80 57.90 57.45 57.90 13676 2005-02-03 57.80 57.80 57.40 57.80 1349 2005-02-02 57.00 57.80 57.00 57.40 359 2005-02-01 57.80 57.90 57.05 57.65 3860 2005-01-31 57.00 57.90 57.00 57.90 4581 2005-01-28 57.75 57.90 57.60 57.90 2724 2005-01-27 57.80 57.80 57.60 57.80 730 2005-01-26 57.70 57.90 57.70 57.90 4851 2005-01-25 57.90 57.90 57.50 57.70 15801 2005-01-24 57.60 57.80 57.60 57.80 1868 2005-01-21 57.80 57.90 57.70 57.80 11293 2005-01-20 57.45 57.85 57.45 57.85 6640 2005-01-19 57.50 57.50 56.90 57.45 503 2005-01-18 57.50 57.50 56.80 56.80 1356 2005-01-17 57.05 57.50 57.05 57.10 269 2005-01-14 57.40 57.80 57.00 57.05 2391 2005-01-13 57.70 57.70 57.40 57.50 10125 2005-01-12 57.25 57.50 57.05 57.50 11860 2005-01-11 57.05 57.90 57.05 57.05 14289 2005-01-10 57.80 57.90 57.20 57.65 17689 2005-01-07 56.80 57.80 56.10 57.00 14959 2005-01-06 56.00 57.00 56.00 56.00 1806 2005-01-05 55.10 56.00 55.10 56.00 3108 2005-01-04 54.50 55.35 54.50 55.25 8561 2005-01-03 54.70 54.80 54.00 54.60 1840 2004-12-31 54.60 54.70 53.35 53.35 581 2004-12-30 54.50 54.60 53.70 54.20 1776 2004-12-29 53.00 54.60 52.70 53.80 2862 2004-12-28 53.85 53.85 52.70 53.00 800 2004-12-27 53.50 53.75 52.40 52.45 1300 2004-12-24 52.60 53.30 52.00 52.00 951 2004-12-23 52.50 53.55 52.45 52.45 4172 2004-12-22 52.30 52.95 51.65 51.65 3073 2004-12-21 51.70 53.20 51.65 52.30 7425 2004-12-20 50.00 51.70 50.00 51.70 4814 2004-12-17 50.40 51.20 50.00 50.00 1569 2004-12-16 50.10 51.15 50.10 51.15 42361 2004-12-15 50.90 50.90 50.25 50.25 13940 2004-12-14 51.50 51.50 51.00 51.10 1200 2004-12-13 50.05 51.00 50.05 51.00 1182 2004-12-10 50.20 51.45 50.20 50.75 9745 2004-12-09 51.00 52.00 50.65 50.95 450 2004-12-08 53.10 53.10 51.00 52.30 2910 2004-12-07 52.50 53.10 50.40 52.85 1287 2004-12-06 50.55 52.65 50.55 52.50 2796 2004-12-03 51.00 52.50 50.50 52.10 6034 2004-12-02 51.50 51.50 50.25 50.30 760 2004-12-01 51.50 51.50 51.00 51.50 313 2004-11-30 51.00 51.25 51.00 51.00 560 2004-11-29 50.10 51.95 50.10 51.00 301 2004-11-26 51.50 52.00 51.00 51.85 5054 2004-11-25 50.10 51.90 50.10 51.90 674 2004-11-24 49.26 51.65 49.26 50.00 5071 2004-11-23 52.00 52.20 52.00 52.00 3158 2004-11-22 52.00 52.05 52.00 52.00 268 2004-11-19 52.00 53.00 52.00 53.00 926 2004-11-18 51.60 53.00 51.60 53.00 3781 2004-11-17 51.00 52.55 51.00 52.30 8636 2004-11-16 51.40 52.65 51.10 51.10 2495 2004-11-15 51.00 51.00 51.00 51.00 243 2004-11-12 50.90 51.50 50.90 51.00 2984 2004-11-11 50.50 50.90 50.50 50.90 293 2004-11-10 50.00 51.25 50.00 50.60 4296 2004-11-09 51.00 51.45 51.00 51.00 2159 2004-11-08 51.00 51.50 51.00 51.50 10238 2004-11-05 50.00 51.10 50.00 51.00 14632 2004-11-04 48.00 51.30 47.71 50.50 27411 2004-11-03 47.20 48.00 47.20 47.98 22821 2004-11-02 48.02 48.49 47.49 47.50 2977 2004-11-01 47.60 48.59 47.60 48.00 1615 2004-10-29 48.50 48.88 48.10 48.55 3020 2004-10-28 46.80 48.00 46.80 48.00 4712 2004-10-27 47.00 47.80 47.00 47.20 2908 2004-10-26 47.20 47.78 47.20 47.22 840 2004-10-25 47.00 47.80 47.00 47.78 3696 2004-10-22 47.50 47.70 47.30 47.50 21480 2004-10-21 47.50 47.70 47.31 47.65 9174 2004-10-20 47.31 47.83 47.31 47.38 4578 2004-10-19 47.30 47.83 47.30 47.83 8409 2004-10-18 47.40 47.70 47.40 47.60 52893 2004-10-15 47.50 47.84 47.30 47.50 4069 2004-10-14 47.99 48.00 47.35 48.00 1433 2004-10-13 47.40 47.80 47.40 47.80 2414 2004-10-12 47.80 47.80 47.41 47.41 1923 2004-10-11 47.56 48.28 47.56 47.80 8052 2004-10-08 47.85 48.20 47.50 47.50 5260 2004-10-07 49.89 49.89 47.50 47.50 2146 2004-10-06 49.70 49.90 47.46 48.00 5777 2004-10-05 49.12 49.80 49.12 49.70 2021 2004-10-04 49.90 49.99 48.96 48.96 6469 2004-10-01 50.35 50.35 49.80 50.35 3295 2004-09-30 50.95 50.95 49.25 50.45 4490 2004-09-29 51.30 51.75 48.00 50.95 20801 2004-09-28 52.20 52.50 51.50 51.75 28628 2004-09-27 52.70 53.85 51.75 52.00 16794 2004-09-24 52.05 52.50 52.05 52.50 546 2004-09-23 53.60 53.60 51.70 52.05 10052 2004-09-22 53.50 53.50 52.25 52.95 709 2004-09-21 52.55 53.10 52.55 53.10 418 2004-09-20 52.60 52.80 52.20 52.40 1001 2004-09-17 52.85 53.15 52.60 52.60 2772 2004-09-16 53.05 53.05 51.25 52.55 2181 2004-09-15 53.35 53.35 53.05 53.20 1522 2004-09-14 53.80 53.80 53.20 53.20 530 2004-09-13 53.90 53.90 53.90 53.90 687 2004-09-10 54.70 54.70 53.20 53.50 886 2004-09-09 54.00 54.00 53.65 54.00 491 2004-09-08 52.50 54.00 52.50 54.00 9381 2004-09-07 53.85 53.85 52.50 53.20 330 2004-09-06 53.70 53.70 52.10 52.30 925 2004-09-03 52.90 53.20 51.60 51.60 1632 2004-09-02 53.50 53.50 52.60 52.70 6195 2004-09-01 53.95 53.95 52.90 53.05 595 2004-08-31 53.10 53.90 52.15 52.15 1429 2004-08-30 53.50 54.00 53.15 54.00 618 2004-08-27 53.15 54.40 53.15 54.25 1244 2004-08-26 54.00 54.00 53.50 54.00 4737 2004-08-25 52.95 54.15 52.95 53.15 505 2004-08-24 54.40 54.40 53.00 54.00 774 2004-08-23 53.00 53.50 53.00 53.10 3050 2004-08-20 54.00 54.00 53.05 53.05 248 2004-08-19 54.20 54.85 54.20 54.20 720 2004-08-18 54.50 54.50 53.05 54.20 257 2004-08-17 54.10 54.75 53.00 53.00 3603 2004-08-16 54.00 54.50 54.00 54.50 2391 2004-08-13 54.70 54.70 54.00 54.50 13022 2004-08-12 54.00 54.05 53.00 54.00 5467 2004-08-11 53.95 54.10 53.20 53.90 6473 2004-08-10 52.65 52.70 52.65 52.70 389 2004-08-09 53.00 53.50 52.55 52.60 2232 2004-08-06 54.00 54.00 53.00 53.95 2885 2004-08-05 51.90 53.95 51.90 52.75 1627 2004-08-04 51.15 54.20 51.15 51.70 822 2004-08-03 54.60 54.60 51.15 51.15 858 2004-08-02 56.95 56.95 52.60 54.75 630 2004-07-30 53.05 54.00 52.40 52.40 935 2004-07-29 54.00 54.10 53.00 53.05 1160 2004-07-28 54.30 54.50 52.45 54.50 630 2004-07-27 57.70 57.70 54.35 56.05 4923 2004-07-26 53.00 53.50 52.10 53.00 3657 2004-07-23 54.10 54.35 53.00 53.50 6169 2004-07-22 56.30 56.30 54.10 54.80 2010 2004-07-21 55.85 57.00 55.85 56.15 540 2004-07-20 56.40 56.85 56.00 56.00 315 2004-07-19 55.85 57.90 55.85 57.90 728 2004-07-16 57.50 57.90 57.50 57.90 4318 2004-07-15 57.80 57.90 55.75 57.90 1543 2004-07-14 55.65 56.00 54.15 55.50 10307 2004-07-13 57.60 57.60 55.65 55.65 3388 2004-07-12 55.65 57.40 55.65 57.00 941 2004-07-09 56.50 57.55 55.65 55.65 2223 2004-07-08 57.80 57.90 57.80 57.90 1206 2004-07-07 56.05 57.70 56.05 57.70 435 2004-07-06 57.90 57.90 56.50 57.10 426 2004-07-05 58.00 58.00 55.95 57.90 2985 2004-07-02 58.00 58.00 56.05 57.90 12675 2004-07-01 58.00 58.00 57.05 57.50 1735 2004-06-30 57.30 57.50 56.95 56.95 3257 2004-06-29 57.50 57.50 57.05 57.50 10038 2004-06-28 55.65 58.00 55.65 57.95 33873 2004-06-25 55.65 55.70 55.65 55.65 1000 2004-06-24 57.80 57.80 55.80 56.00 6971 2004-06-23 56.50 57.00 55.65 55.65 19920 2004-06-22 56.95 56.95 56.05 56.05 1856 2004-06-21 56.10 57.40 56.10 56.95 4958 2004-06-18 57.00 57.00 57.00 57.00 11500 2004-06-17 57.70 57.70 56.60 56.60 3393 2004-06-16 57.00 57.90 55.70 56.35 1654 2004-06-15 57.90 57.90 56.00 57.40 11608 2004-06-14 55.80 57.50 55.50 57.50 1048 2004-06-11 57.90 57.90 55.90 56.10 1209 2004-06-10 57.85 57.85 56.25 57.00 8541 2004-06-09 56.00 57.40 56.00 57.00 2791 2004-06-08 56.05 57.85 56.05 57.85 6886 2004-06-07 55.90 57.55 55.90 56.60 5000 2004-06-04 57.30 57.90 54.00 55.95 3170 2004-06-03 57.00 58.50 56.90 57.80 7504 2004-06-02 56.85 57.00 55.75 57.00 3091 2004-06-01 54.55 56.75 54.55 56.75 343 2004-05-31 55.15 55.15 55.15 55.15 25 2004-05-28 54.25 57.00 54.25 55.15 4561 2004-05-27 57.00 57.00 55.30 56.95 2416 2004-05-26 57.30 57.30 55.00 57.20 5921 2004-05-25 57.05 57.10 55.00 55.55 686 2004-05-24 57.40 57.45 56.85 57.45 7179 2004-05-21 56.90 57.30 56.00 57.25 2613 2004-05-20 56.25 56.65 56.00 56.65 2339 2004-05-19 54.65 56.40 54.30 56.40 5047 2004-05-18 52.10 54.75 52.10 54.75 4192 2004-05-17 53.40 54.75 53.40 54.75 1068 2004-05-14 53.80 55.30 53.80 54.65 945 2004-05-13 52.50 55.40 52.50 55.40 7650 2004-05-12 55.60 55.60 54.40 55.15 1193 2004-05-11 56.90 57.30 55.50 56.80 4171 2004-05-10 57.35 57.35 56.65 56.85 674 2004-05-07 58.20 58.20 57.00 57.50 65695 2004-05-06 57.50 58.00 57.25 57.25 685 2004-05-05 58.40 58.40 57.50 57.90 20981 2004-05-04 58.00 58.00 57.50 58.00 23707 2004-05-03 58.00 58.00 57.10 57.60 9591 2004-04-30 57.35 57.35 56.10 57.20 12331 2004-04-29 57.00 57.00 56.00 57.00 5332 2004-04-28 57.00 57.00 56.05 56.90 2259 2004-04-27 57.00 57.00 56.70 57.00 3321 2004-04-26 56.75 57.00 56.35 57.00 1623 2004-04-23 57.40 57.40 56.60 56.60 4691 2004-04-22 56.05 57.35 56.05 57.00 71576 2004-04-21 56.90 56.90 56.00 56.00 28978 2004-04-20 56.75 57.00 56.00 56.50 3653 2004-04-19 57.45 57.45 56.00 56.00 3876 2004-04-16 55.00 57.00 55.00 56.50 11417 2004-04-15 57.50 57.50 55.75 56.90 11634 2004-04-14 59.00 59.00 57.00 57.50 21946 2004-04-13 54.75 57.90 54.75 57.15 22338 2004-04-08 53.30 54.75 53.15 54.75 17325 2004-04-07 53.00 53.35 52.95 53.35 13019 2004-04-06 53.00 53.00 52.60 53.00 2316 2004-04-05 53.20 53.20 52.75 53.00 5773 2004-04-02 53.00 53.35 52.90 52.90 4133 2004-04-01 53.00 53.50 52.15 52.15 1167 2004-03-31 52.50 53.00 52.50 53.00 6493 2004-03-30 52.50 53.40 52.50 53.35 4544 2004-03-29 53.00 53.00 52.25 52.55 315 2004-03-26 53.45 53.45 52.20 53.00 1747 2004-03-25 52.90 53.50 52.00 53.45 7163 2004-03-24 53.00 53.60 52.15 53.00 6323 2004-03-23 53.70 53.75 53.05 53.70 9724 2004-03-22 52.00 53.85 52.00 53.80 4653 2004-03-19 53.90 53.90 51.20 52.50 5355 2004-03-18 52.90 53.90 52.50 53.00 33229 2004-03-17 51.05 52.55 51.05 52.50 13864 2004-03-16 50.90 50.90 50.25 50.25 2587 2004-03-15 50.30 51.30 49.80 50.95 1196 2004-03-12 49.50 51.15 49.50 51.05 1981 2004-03-11 49.56 51.35 49.56 51.25 420 2004-03-10 49.25 51.50 49.25 50.25 8420 2004-03-09 51.50 51.50 51.30 51.40 4511 2004-03-08 50.80 51.50 50.45 51.50 5754 2004-03-05 50.10 50.65 49.06 50.00 1445 2004-03-04 51.40 51.45 50.65 51.45 2414 2004-03-03 50.00 51.50 50.00 50.75 1871 2004-03-02 51.00 51.50 49.76 49.76 10397 2004-03-01 50.50 51.50 49.00 51.40 3034 2004-02-27 50.55 51.25 50.50 51.00 3803 2004-02-26 50.20 50.50 49.55 50.10 71325 2004-02-25 48.80 50.20 48.80 50.20 2649 2004-02-24 50.10 50.10 48.80 49.88 154 2004-02-23 50.00 50.20 48.81 48.81 755 2004-02-20 49.90 50.20 49.78 50.00 750 2004-02-19 49.20 50.00 49.20 50.00 15598 2004-02-18 48.10 49.00 48.10 49.00 1311 2004-02-17 48.94 48.94 48.42 48.93 1129 2004-02-16 48.35 48.93 48.15 48.93 3622 2004-02-13 48.29 48.40 48.10 48.40 1817 2004-02-12 47.90 48.30 47.70 48.06 11448 2004-02-11 49.25 49.35 47.55 47.70 2517 2004-02-10 49.10 49.99 49.10 49.21 289 2004-02-09 51.50 51.50 48.91 48.91 1700 2004-02-06 49.00 51.50 49.00 51.50 15811 2004-02-05 50.35 50.55 49.10 49.60 2286 2004-02-04 49.80 50.50 49.00 50.00 50335 2004-02-03 50.40 50.40 48.30 49.94 1637 2004-02-02 50.00 50.55 48.80 49.45 12284 2004-01-30 50.50 50.55 50.00 50.55 26323 2004-01-29 49.20 50.50 49.00 50.50 6794 2004-01-28 48.99 49.30 48.52 49.00 23349 2004-01-27 49.08 49.09 48.50 49.09 1934 2004-01-26 48.99 49.00 48.32 49.00 2496 2004-01-23 49.08 49.09 48.31 49.08 669 2004-01-22 48.00 49.10 48.00 49.08 612 2004-01-21 48.60 49.00 48.41 48.70 2842 2004-01-20 48.00 48.66 48.00 48.66 1205 2004-01-19 46.70 48.39 46.56 48.39 4991 2004-01-16 47.40 47.40 47.00 47.00 121 2004-01-15 46.60 47.78 46.56 47.47 1689 2004-01-14 44.50 47.00 44.50 46.54 633 2004-01-13 45.70 47.79 45.48 47.79 2757 2004-01-12 46.40 46.40 45.00 45.13 1787 2004-01-09 44.05 46.50 44.05 46.00 6677 2004-01-08 45.00 46.30 45.00 46.30 1935 2004-01-07 44.70 45.00 43.60 45.00 1397 2004-01-06 43.90 43.90 43.30 43.30 4593 2004-01-05 44.55 44.60 43.90 43.90 2011 2004-01-02 43.10 43.50 43.10 43.40 160 2003-12-31 44.60 44.60 43.05 43.17 2415 2003-12-30 43.02 43.97 43.02 43.50 14218 2003-12-29 42.65 44.00 42.65 44.00 2808 2003-12-24 44.55 44.55 42.59 42.59 310 2003-12-23 43.00 44.50 43.00 44.50 3153 2003-12-22 42.60 44.29 42.60 44.29 2445 2003-12-19 43.39 43.84 42.51 43.00 2074 2003-12-18 43.47 43.47 43.01 43.40 570 2003-12-17 42.60 44.00 42.60 44.00 18136 2003-12-16 42.61 43.86 42.61 43.31 2446 2003-12-15 42.99 43.50 42.12 43.00 1515 2003-12-12 42.13 43.00 42.13 43.00 2429 2003-12-11 42.62 43.05 42.09 43.00 700 2003-12-10 42.06 43.44 42.06 43.44 1976 2003-12-09 42.92 43.05 42.85 43.05 508 2003-12-08 43.14 43.14 42.06 42.50 410 2003-12-05 43.19 43.19 42.50 43.14 2661 2003-12-04 42.71 43.00 42.63 42.81 1030 2003-12-03 43.25 43.25 42.70 42.71 331 2003-12-02 43.90 43.90 42.90 42.90 869 2003-12-01 43.45 43.45 43.00 43.40 4448 2003-11-28 43.95 43.95 42.84 43.65 2183 2003-11-27 42.83 42.86 42.83 42.86 101 2003-11-26 42.01 44.12 42.01 44.11 15518 2003-11-25 43.45 43.49 41.71 43.40 1282 2003-11-24 43.90 43.90 43.50 43.54 1162 2003-11-21 41.50 44.00 41.50 43.90 7898 2003-11-20 41.00 43.06 41.00 43.06 9413 2003-11-19 40.70 42.00 40.60 42.00 8573 2003-11-18 40.85 40.85 40.85 40.85 140 2003-11-17 41.00 41.00 40.70 40.70 5879 2003-11-14 40.10 41.00 40.10 40.41 56154 2003-11-13 41.00 41.00 40.11 40.11 13409 2003-11-12 41.00 41.00 40.81 41.00 10837 2003-11-11 41.00 41.00 40.80 41.00 211 2003-11-10 41.00 41.00 40.86 41.00 248 2003-11-07 41.00 41.00 40.85 40.85 1173 2003-11-06 41.00 41.00 40.85 41.00 22454 2003-11-05 41.10 41.10 40.85 41.00 331 2003-11-04 41.20 41.20 40.80 41.10 566 2003-11-03 40.20 41.20 40.20 41.20 3635 2003-10-31 40.50 40.50 40.25 40.30 3672 2003-10-30 40.76 41.00 40.35 40.69 3696 2003-10-29 40.30 40.40 40.30 40.40 2933 2003-10-28 40.25 41.00 40.25 41.00 430 2003-10-27 40.75 40.88 40.20 40.20 446 2003-10-24 40.52 40.73 40.50 40.70 1015 2003-10-23 40.52 41.00 40.52 40.55 2551 2003-10-22 41.00 41.20 40.52 40.52 8820 2003-10-21 40.95 41.00 40.52 40.70 2270 2003-10-20 40.60 40.90 40.55 40.90 793 2003-10-17 41.39 41.39 40.55 40.60 669 2003-10-16 40.80 41.74 40.50 40.50 1666 2003-10-15 40.10 40.36 40.10 40.36 145 2003-10-14 40.25 40.90 40.11 40.12 8873 2003-10-13 41.30 42.37 40.10 40.99 15406 2003-10-10 42.16 42.16 41.20 41.30 679 2003-10-09 42.40 42.40 41.12 41.15 7194 2003-10-08 42.35 42.40 42.35 42.40 495 2003-10-07 42.50 42.50 41.95 42.45 5160 2003-10-06 42.45 42.85 42.30 42.35 1933 2003-10-03 42.75 42.95 42.00 42.45 800 2003-10-02 44.00 44.00 43.44 43.44 304 2003-10-01 44.00 44.40 44.00 44.00 10745 2003-09-30 43.50 44.00 42.07 44.00 7588 2003-09-29 42.00 43.34 41.00 43.34 5156 2003-09-26 42.95 42.95 41.65 42.80 1351 2003-09-25 43.95 44.00 43.00 43.01 2869 2003-09-24 43.50 44.30 43.00 43.00 549 2003-09-23 41.62 44.99 41.62 44.38 3405 2003-09-22 41.93 42.28 41.05 42.27 1546 2003-09-19 40.11 42.00 40.11 41.71 4102 2003-09-18 41.00 41.10 40.60 41.00 3430 2003-09-17 40.85 41.24 40.80 41.10 1396 2003-09-16 39.71 41.29 39.71 40.60 1782 2003-09-15 39.91 40.90 39.70 40.90 7216 2003-09-12 39.80 39.97 39.44 39.44 1602 2003-09-11 39.23 39.80 39.02 39.20 1477 2003-09-10 39.50 40.00 39.41 39.50 425 2003-09-09 39.99 39.99 39.40 39.41 12870 2003-09-08 40.50 40.70 39.40 39.40 1643 2003-09-05 40.50 40.50 40.00 40.00 1121 2003-09-04 39.55 40.39 39.55 40.00 4215 2003-09-03 39.80 39.99 39.50 39.50 453 2003-09-02 39.84 39.84 39.10 39.10 384 2003-09-01 39.25 39.94 39.00 39.94 1442 2003-08-29 40.32 40.32 39.20 39.41 517 2003-08-28 40.30 40.30 39.50 39.50 3337 2003-08-27 40.33 40.33 40.00 40.00 13157 2003-08-26 39.79 40.00 39.79 39.81 1759 2003-08-25 39.78 39.78 39.55 39.55 300 2003-08-22 39.35 39.50 39.20 39.50 3150 2003-08-21 39.00 39.78 39.00 39.00 6008 2003-08-20 39.67 39.67 38.86 39.00 23724 2003-08-19 39.00 39.20 38.80 38.80 4031 2003-08-18 39.80 39.80 39.00 39.00 506 2003-08-15 39.76 39.76 39.00 39.00 704 2003-08-14 39.74 39.80 39.70 39.70 95 2003-08-13 38.79 39.00 38.78 39.00 38376 2003-08-12 38.70 38.79 38.70 38.79 147 2003-08-11 39.15 39.40 38.72 38.72 11368 2003-08-08 39.60 39.95 39.21 39.95 2528 2003-08-07 39.77 39.77 39.23 39.70 355 2003-08-06 39.61 39.84 39.20 39.23 616 2003-08-05 39.59 39.70 39.20 39.65 1435 2003-08-04 39.45 39.50 39.05 39.50 616 2003-08-01 38.40 39.00 38.40 38.95 332 2003-07-31 38.40 38.50 38.31 38.50 872 2003-07-30 38.30 38.50 38.30 38.40 4508 2003-07-29 38.60 38.60 38.30 38.31 1904 2003-07-28 38.50 38.75 38.20 38.75 2657 2003-07-25 38.30 38.75 38.30 38.50 490 2003-07-24 38.74 38.80 38.74 38.80 135 2003-07-23 38.20 38.77 38.00 38.50 20895 2003-07-22 38.50 38.80 38.50 38.75 594 2003-07-21 39.00 39.00 38.00 38.00 467 2003-07-18 38.06 39.45 38.06 39.38 96 2003-07-17 39.01 39.35 38.00 38.00 1333 2003-07-16 39.00 39.25 38.51 39.00 1321 2003-07-15 39.00 39.00 39.00 39.00 2513 2003-07-14 39.45 39.45 39.00 39.00 5 2003-07-11 39.33 39.34 39.31 39.31 1447 2003-07-10 39.20 39.40 38.50 39.40 1328 2003-07-09 39.50 39.50 39.00 39.00 2109 2003-07-08 39.00 39.10 38.99 39.00 2763 2003-07-07 37.95 39.00 37.95 38.90 6492 2003-07-04 38.00 38.00 37.60 37.70 28607 2003-07-03 38.00 38.00 38.00 38.00 10536 2003-07-02 38.00 38.00 37.55 38.00 22937 2003-07-01 38.00 38.00 37.50 38.00 6139 2003-06-30 38.00 38.06 38.00 38.00 4255 2003-06-27 37.50 38.00 37.50 37.70 4299 2003-06-26 37.70 37.90 37.03 37.30 2749 2003-06-25 38.00 38.10 37.70 37.96 2294 2003-06-24 38.00 38.10 37.91 38.10 3080 2003-06-23 39.50 39.50 38.00 38.00 5561 2003-06-20 38.60 39.45 38.60 39.45 3304 2003-06-19 39.00 39.00 38.85 38.94 3008 2003-06-18 39.00 39.09 38.42 39.09 4366 2003-06-17 39.50 39.50 38.05 38.08 2115 2003-06-16 39.70 39.70 38.90 39.57 514 2003-06-13 39.60 39.60 39.50 39.60 371 2003-06-12 39.70 39.70 39.59 39.60 6853 2003-06-11 39.70 39.70 38.93 39.62 217 2003-06-10 38.57 39.00 38.00 39.00 4792 2003-06-09 39.00 39.49 38.53 39.47 636 2003-06-06 38.50 39.43 38.50 38.78 637 2003-06-05 38.99 39.59 38.50 38.99 7237 2003-06-04 38.00 38.50 38.00 38.50 571 2003-06-03 38.50 38.50 37.94 37.94 3871 2003-06-02 38.50 39.00 38.50 38.50 2432 2003-05-30 39.55 39.55 38.55 38.55 285 2003-05-29 37.25 39.25 37.25 39.25 105 2003-05-28 38.50 39.80 38.50 39.80 145139 2003-05-27 38.83 38.90 38.01 38.90 2470 2003-05-26 40.00 40.00 40.00 40.00 60 2003-05-23 40.50 41.00 39.15 39.85 2506 2003-05-22 41.00 41.10 40.90 40.90 2829 2003-05-21 41.48 41.48 41.01 41.01 538 2003-05-20 41.40 41.40 41.00 41.00 335 2003-05-19 41.40 41.40 41.00 41.00 1285 2003-05-16 41.00 41.44 41.00 41.00 10538 2003-05-15 41.00 41.00 41.00 41.00 1750 2003-05-14 41.00 41.20 41.00 41.20 4560 2003-05-13 40.00 41.00 40.00 41.00 286 2003-05-12 40.29 40.62 40.00 40.62 4743 2003-05-09 41.90 41.90 41.53 41.90 1395 2003-05-08 41.90 41.90 41.50 41.50 958 2003-05-07 42.01 42.01 41.31 41.90 2780 2003-05-06 41.00 42.08 41.00 42.00 3648 2003-05-05 40.93 42.00 40.21 41.99 967 2003-05-02 40.93 40.93 40.00 40.00 1128 2003-04-30 42.00 42.00 39.92 40.93 821 2003-04-29 39.01 40.70 39.01 40.04 1230 2003-04-28 39.00 39.05 39.00 39.01 43 2003-04-25 38.50 38.82 38.50 38.73 1816 2003-04-24 38.45 39.00 38.32 38.42 1040 2003-04-23 38.00 39.00 38.00 39.00 2692 2003-04-22 38.08 38.15 37.85 38.00 10944 2003-04-17 38.00 38.00 37.30 38.00 2497 2003-04-16 38.70 38.70 37.25 38.00 86 2003-04-15 37.23 38.03 37.10 38.00 180 2003-04-14 38.85 38.85 37.01 37.01 247 2003-04-11 38.00 38.00 38.00 38.00 4037 2003-04-10 38.00 38.50 38.00 38.24 570 2003-04-09 37.00 38.50 36.95 38.50 2344 2003-04-08 37.00 37.69 36.10 36.25 1530 2003-04-07 38.50 38.50 37.04 37.60 1973 2003-04-04 38.00 38.00 38.00 38.00 81 2003-04-03 38.47 38.85 37.50 38.00 5168 2003-04-02 36.27 37.89 36.27 37.70 1288 2003-04-01 36.10 37.00 36.10 37.00 175 2003-03-31 36.98 36.99 36.00 36.00 3153 2003-03-28 36.00 36.01 36.00 36.01 73 2003-03-27 39.00 39.00 36.11 36.51 272 2003-03-26 38.00 38.00 37.02 37.02 64 2003-03-25 38.99 38.99 35.50 38.00 4565 2003-03-24 37.50 39.04 37.50 39.04 65 2003-03-21 38.97 38.97 37.53 38.95 233 2003-03-20 38.01 39.59 37.01 39.00 2282 2003-03-19 39.88 40.00 38.00 38.00 2269 2003-03-18 37.44 38.00 36.92 38.00 3928 2003-03-17 37.33 37.78 36.45 36.60 2091 2003-03-14 35.11 37.96 35.11 36.37 352 2003-03-13 35.03 35.40 35.00 35.00 13997 2003-03-12 36.11 36.87 34.10 34.90 51856 2003-03-11 37.20 37.20 36.20 36.20 1747 2003-03-10 39.90 39.90 37.50 37.50 1872 2003-03-07 38.05 38.94 37.50 38.00 17118 2003-03-06 38.07 38.12 38.07 38.12 1820 2003-03-05 37.60 38.00 37.50 38.00 1826 2003-03-04 39.00 39.00 37.75 37.75 561 2003-03-03 37.60 38.87 37.60 38.78 258 2003-02-28 38.00 39.00 37.23 37.50 1075 2003-02-27 35.57 39.00 35.57 39.00 2903 2003-02-26 38.09 38.09 38.00 38.09 7597 2003-02-25 38.09 38.09 35.50 38.09 10280 2003-02-24 38.00 38.10 37.80 37.80 304 2003-02-21 38.90 38.99 38.01 38.01 1964 2003-02-20 39.00 39.00 38.01 39.00 310 2003-02-19 40.38 40.50 38.56 39.00 1223 2003-02-18 37.50 39.84 37.50 39.83 430 2003-02-17 40.49 40.50 40.49 40.50 451 2003-02-14 40.39 40.39 38.30 40.32 267 2003-02-13 38.00 38.80 38.00 38.79 95 2003-02-12 38.98 39.00 37.71 38.87 428 2003-02-11 39.00 39.02 38.00 38.00 1399 2003-02-10 40.20 40.20 39.00 39.00 5406 2003-02-07 43.00 43.00 40.00 40.00 3990 2003-02-06 43.20 43.20 42.50 42.50 126 2003-02-05 44.00 44.00 43.21 43.80 462 2003-02-04 44.79 44.79 44.79 44.79 100 2003-02-03 44.80 44.80 43.20 44.80 783 2003-01-31 44.02 44.35 44.01 44.35 41 2003-01-30 44.00 44.50 43.76 44.08 1975 2003-01-29 44.02 44.90 43.65 44.50 1532 2003-01-28 42.90 44.88 42.60 43.65 2491 2003-01-27 44.88 44.88 42.90 43.20 170 2003-01-24 42.60 42.90 42.60 42.90 501 2003-01-23 43.00 43.05 42.00 42.60 606 2003-01-22 43.30 43.30 42.70 42.70 1307 2003-01-21 43.97 44.20 41.76 41.76 336 2003-01-20 42.55 43.49 42.00 42.00 687 2003-01-17 42.00 42.50 42.00 42.50 730 2003-01-16 45.38 45.38 42.00 42.00 1979 2003-01-15 46.94 46.94 42.52 45.40 346 2003-01-14 45.13 45.13 42.70 44.69 277 2003-01-13 45.50 47.50 45.50 47.50 1662 2003-01-10 44.90 46.40 44.50 46.40 4386 2003-01-09 42.50 45.00 42.50 45.00 7022 2003-01-08 43.50 44.50 43.50 44.50 1592 2003-01-07 42.00 43.50 42.00 43.50 4117 2003-01-06 42.80 43.00 41.25 43.00 4203 2003-01-03 43.30 43.30 42.80 42.80 20 2003-01-02 42.98 42.98 39.02 42.88 595 2002-12-31 41.00 41.00 39.60 41.00 854 2002-12-30 41.00 41.00 39.58 41.00 2816 2002-12-27 40.50 41.00 40.50 41.00 1407 2002-12-24 40.51 41.00 40.50 41.00 1548 2002-12-23 40.50 40.60 40.50 40.51 890 2002-12-20 41.00 41.00 40.80 41.00 3081 2002-12-19 42.00 42.00 40.71 41.82 1791 2002-12-18 41.00 41.75 40.70 40.70 2246 2002-12-17 41.80 41.80 40.71 41.00 2478 2002-12-16 41.78 41.78 40.78 41.00 1205 2002-12-13 41.88 41.88 40.60 40.60 4455 2002-12-12 41.02 41.17 40.12 40.80 3067 2002-12-11 41.00 42.00 41.00 41.20 3438 2002-12-10 42.00 42.18 40.86 40.86 3220 2002-12-09 41.25 41.25 41.00 41.00 484 2002-12-06 41.50 41.50 41.00 41.21 7393 2002-12-05 41.07 41.62 41.07 41.50 254 2002-12-04 41.10 42.77 41.03 42.00 858 2002-12-03 42.00 42.19 41.00 41.80 4945 2002-12-02 43.00 43.00 41.20 42.00 2752 2002-11-29 42.50 43.60 41.92 42.67 4630 2002-11-28 43.00 43.00 43.00 43.00 1 2002-11-27 42.00 43.58 42.00 43.57 3661 2002-11-26 43.30 43.89 41.10 41.11 538 2002-11-25 42.00 43.30 42.00 43.30 296 2002-11-22 42.60 42.60 41.91 42.00 11089 2002-11-21 43.22 43.94 42.52 42.55 1780 2002-11-20 42.50 42.50 42.50 42.50 1 2002-11-19 40.00 43.30 40.00 41.74 1653 2002-11-18 41.60 41.60 41.00 41.14 573 2002-11-15 40.14 40.32 40.14 40.32 440 2002-11-14 40.13 40.13 39.89 39.89 140 2002-11-13 40.70 40.86 40.40 40.86 369 2002-11-12 40.02 40.02 40.02 40.02 48 2002-11-11 41.48 41.48 39.86 40.39 4286 2002-11-08 39.73 39.73 39.10 39.50 669 2002-11-07 40.51 40.51 39.33 39.33 1481 2002-11-06 40.00 41.43 40.00 40.23 666 2002-11-05 39.97 40.00 39.97 40.00 68 2002-11-04 41.20 41.20 41.20 41.20 500 2002-11-01 39.98 40.00 39.63 39.63 177 2002-10-31 40.00 40.01 40.00 40.00 385 2002-10-30 40.00 40.11 40.00 40.00 5018 2002-10-29 41.28 41.28 40.00 40.00 151 2002-10-28 41.00 41.40 40.00 41.39 500 2002-10-25 39.99 40.00 38.80 40.00 100243 2002-10-24 38.00 38.86 38.00 38.75 1318 2002-10-23 37.25 38.00 37.22 38.00 6869 2002-10-22 37.10 38.00 36.94 38.00 15265 2002-10-21 37.25 37.25 37.01 37.05 7465 2002-10-18 39.95 39.95 37.01 37.25 4696 2002-10-17 37.90 37.90 36.92 37.50 20249 2002-10-16 37.40 37.50 37.00 37.00 5150 2002-10-15 37.39 37.50 36.73 37.49 405 2002-10-14 37.39 37.39 36.72 37.39 324 2002-10-11 36.11 36.97 35.96 36.97 587 2002-10-10 36.30 36.75 36.30 36.30 474 2002-10-09 37.05 37.49 36.50 37.42 1338 2002-10-08 37.01 37.50 36.50 37.50 2697 2002-10-07 38.00 38.00 37.11 37.15 360 2002-10-04 40.70 40.70 37.01 37.99 26829 2002-10-03 37.94 37.95 37.00 37.00 652 2002-10-02 38.95 39.00 37.20 37.95 3337 2002-10-01 41.00 41.00 37.23 37.26 8909 2002-09-30 41.10 41.10 38.58 41.00 1130 2002-09-27 42.00 42.00 38.55 40.01 993 2002-09-26 43.10 43.10 41.99 41.99 2051 2002-09-25 44.00 44.00 42.00 43.73 1160 2002-09-24 42.07 42.07 41.00 41.71 3869 2002-09-23 43.88 43.88 42.00 42.31 1098 2002-09-20 45.50 45.50 41.31 42.00 430 2002-09-19 44.96 45.20 42.17 45.20 2955 2002-09-18 43.25 43.50 43.00 43.00 1764 2002-09-17 43.85 44.00 43.55 43.55 752 2002-09-16 46.55 46.55 46.55 46.55 81 2002-09-13 43.98 44.30 43.10 44.30 670 2002-09-12 44.00 44.00 43.05 43.05 310 2002-09-11 44.00 45.85 44.00 44.00 377 2002-09-10 46.00 46.00 46.00 46.00 30 2002-09-09 45.00 45.00 44.00 45.00 710 2002-09-06 44.00 45.00 44.00 44.99 891 2002-09-05 43.36 44.94 43.36 44.00 828 2002-09-04 43.60 44.50 43.20 44.00 1173 2002-09-03 45.00 45.00 44.00 44.00 188 2002-09-02 49.68 49.68 44.90 44.90 179 2002-08-30 46.00 46.00 44.00 44.99 815 2002-08-29 44.60 44.70 43.00 43.05 3714 2002-08-28 44.00 44.66 42.30 42.58 1865 2002-08-27 44.89 45.00 41.20 41.20 1212 2002-08-26 46.01 46.01 43.09 43.11 7468 2002-08-23 48.38 48.38 46.00 46.00 11244 2002-08-22 49.70 49.70 45.01 45.01 425 2002-08-21 48.02 49.50 48.02 49.50 131 2002-08-20 47.41 49.70 47.41 49.70 1445 2002-08-19 47.31 48.00 47.31 48.00 341 2002-08-16 49.70 49.70 49.70 49.70 30 2002-08-15 49.12 49.50 48.00 48.00 829 2002-08-14 49.90 49.90 49.00 49.00 44 2002-08-13 49.90 49.90 48.60 49.88 2228 2002-08-12 48.60 49.09 48.60 49.09 1438 2002-08-09 49.50 49.89 48.60 48.60 1253 2002-08-08 49.50 50.00 49.50 50.00 1545 2002-08-07 49.00 49.95 49.00 49.95 327 2002-08-06 48.20 49.90 47.60 49.90 392 2002-08-05 48.01 49.50 48.01 49.50 603 2002-08-02 48.17 49.70 48.17 49.70 80 2002-08-01 49.60 49.80 49.60 49.60 455 2002-07-31 48.00 49.00 48.00 49.00 12672 2002-07-30 48.50 48.54 47.95 48.50 3637 2002-07-29 48.10 48.10 47.02 47.80 4667 2002-07-26 48.35 48.90 48.11 48.50 4784 2002-07-25 48.35 49.00 48.35 49.00 4930 2002-07-24 48.40 49.78 48.20 49.35 6448 2002-07-23 50.00 50.45 49.05 49.05 3685 2002-07-22 48.30 50.50 48.30 50.40 670 2002-07-19 49.60 50.00 49.60 49.77 650 2002-07-18 50.00 50.15 50.00 50.15 866 2002-07-17 48.40 50.00 48.40 48.45 10526 2002-07-16 49.00 49.80 48.85 49.54 2094 2002-07-15 50.00 50.00 49.50 49.50 3844 2002-07-12 48.40 49.48 48.40 49.00 10858 2002-07-11 48.40 49.50 48.40 49.50 1497 2002-07-10 49.50 49.50 48.80 48.80 5128 2002-07-09 48.35 49.50 48.35 49.50 874 2002-07-08 48.60 49.00 48.40 48.60 418 2002-07-05 48.55 49.50 48.10 48.60 1573 2002-07-04 48.65 49.95 48.56 49.16 3597 2002-07-03 48.72 49.99 48.10 49.99 3070 2002-07-02 49.00 50.85 48.12 48.75 312 2002-07-01 51.40 51.40 48.00 48.20 409 2002-06-28 51.60 51.60 50.55 50.60 118 2002-06-27 50.20 51.80 50.20 51.20 595 2002-06-26 50.40 50.50 50.10 50.30 1164 2002-06-25 50.30 50.95 50.25 50.95 230 2002-06-24 51.50 51.50 50.45 51.10 705 2002-06-21 51.00 51.90 49.90 51.90 8180 2002-06-20 53.00 53.00 51.00 51.10 790 2002-06-19 50.00 54.00 50.00 51.00 2224 2002-06-18 51.05 51.10 50.00 50.00 5733 2002-06-17 52.50 53.10 52.15 52.30 4753 2002-06-14 53.00 54.00 51.50 53.00 92188 2002-06-13 52.05 54.75 52.05 52.80 6338 2002-06-12 56.00 56.00 50.40 53.00 6665 2002-06-11 58.00 59.00 57.00 57.05 784 2002-06-10 57.50 59.80 57.50 59.80 3234 2002-06-07 59.20 59.50 57.50 59.50 5351 2002-06-06 59.10 59.60 58.00 59.50 3073 2002-06-05 58.00 59.10 58.00 59.10 5300 2002-06-04 59.50 59.50 58.00 59.10 5386 2002-06-03 58.90 59.50 57.35 59.50 2671 2002-05-31 55.50 58.10 55.50 58.00 1362 2002-05-30 56.90 57.50 55.25 56.15 1742 2002-05-29 55.25 57.00 55.20 57.00 2108 2002-05-28 56.30 57.50 54.45 57.00 1390 2002-05-27 57.00 58.10 57.00 57.00 2315 2002-05-24 56.00 58.90 56.00 58.50 1363 2002-05-23 55.45 57.00 54.00 57.00 4158 2002-05-22 55.50 55.60 54.05 55.50 1986 2002-05-21 53.00 55.60 53.00 55.50 3595 2002-05-17 51.05 55.00 51.05 55.00 2803 2002-05-16 52.85 52.85 51.10 52.80 4287 2002-05-15 50.90 51.05 50.60 51.05 10985 2002-05-14 50.55 51.00 50.05 51.00 6538 2002-05-13 49.25 50.55 48.90 50.55 7378 2002-05-10 48.27 49.54 48.27 49.03 1101 2002-05-09 49.40 50.20 49.40 50.10 16343 2002-05-08 49.24 49.35 49.10 49.35 5518 2002-05-07 49.00 49.25 48.90 49.25 2627 2002-05-06 48.11 49.35 48.01 49.35 761 2002-05-03 48.50 49.50 47.75 49.50 2597 2002-05-02 49.00 49.00 48.10 49.00 761 2002-04-30 48.95 49.20 48.94 49.20 553 2002-04-29 48.00 49.00 47.30 47.31 1012 2002-04-26 49.10 49.95 49.00 49.67 940 2002-04-25 49.98 50.00 49.48 49.95 2331 2002-04-24 49.00 50.00 49.00 49.03 1943 2002-04-23 49.85 50.00 49.50 49.50 1617 2002-04-22 49.50 49.90 49.15 49.90 1759 2002-04-19 48.50 49.50 48.50 49.00 2514 2002-04-18 49.50 49.50 48.33 48.36 1846 2002-04-17 49.00 49.50 48.31 49.50 582 2002-04-16 49.70 49.75 48.70 49.00 16644 2002-04-15 48.30 49.55 48.30 49.50 131758 2002-04-12 48.00 49.00 48.00 49.00 62080 2002-04-11 47.10 48.60 47.10 48.00 106488 2002-04-10 47.40 47.40 47.07 47.40 2100 2002-04-09 47.40 47.42 47.06 47.42 743 2002-04-08 47.50 47.51 47.04 47.39 571 2002-04-05 47.75 47.75 47.13 47.57 2028 2002-04-04 47.53 47.58 47.02 47.40 930 2002-04-03 47.01 47.66 47.01 47.50 1882 2002-04-02 47.00 47.45 47.00 47.10 1549 2002-03-28 47.00 47.09 47.00 47.09 839 2002-03-27 47.00 47.97 47.00 47.01 3320 2002-03-26 47.00 48.00 47.00 48.00 4039 2002-03-25 47.00 47.50 46.04 47.00 99225 2002-03-22 45.10 47.00 45.10 47.00 5931 2002-03-21 46.00 46.21 45.15 45.80 1974 2002-03-20 45.01 46.00 44.90 46.00 4900 2002-03-19 45.50 45.51 45.00 45.00 517 2002-03-18 45.50 45.55 44.60 44.70 3675 2002-03-15 45.60 45.60 45.50 45.50 202 2002-03-14 45.50 45.69 44.50 45.69 2235 2002-03-13 45.54 45.70 45.54 45.70 610 2002-03-12 45.80 45.80 45.55 45.55 2579 2002-03-11 45.50 45.73 45.31 45.73 1169 2002-03-08 45.79 45.79 45.36 45.71 880 2002-03-07 45.25 45.43 45.00 45.43 1658 2002-03-06 45.80 45.80 45.10 45.10 1421 2002-03-05 45.68 45.80 45.02 45.80 6120 2002-03-04 44.61 45.80 44.61 45.54 934 2002-03-01 45.00 45.00 44.70 44.99 645 2002-02-28 44.99 45.00 44.61 45.00 774 2002-02-27 44.65 45.00 44.65 45.00 630 2002-02-26 44.50 44.57 44.50 44.57 148 2002-02-25 44.65 44.69 44.50 44.57 914 2002-02-22 44.98 45.00 44.61 44.61 81 2002-02-21 44.51 45.74 44.51 44.84 984 2002-02-20 44.37 44.64 44.27 44.51 629 2002-02-19 44.35 44.35 44.25 44.34 254 2002-02-18 44.60 44.60 43.50 44.36 214 2002-02-15 44.57 44.60 43.51 43.51 344 2002-02-14 43.70 43.80 43.32 43.32 37514 2002-02-13 44.59 44.59 43.80 43.83 611 2002-02-12 43.87 44.51 43.87 44.51 1438 2002-02-11 44.10 44.94 44.00 44.00 11996 2002-02-08 44.31 44.31 44.10 44.10 176 2002-02-07 44.30 45.50 44.30 45.50 95917 2002-02-06 44.95 45.50 44.50 45.50 246 2002-02-05 45.50 45.50 44.00 44.00 820 2002-02-04 45.50 45.50 45.39 45.50 5486 2002-02-01 45.50 45.50 45.17 45.35 3828 2002-01-31 45.50 45.50 45.50 45.50 2550 2002-01-30 45.50 45.50 45.11 45.11 3033 2002-01-29 45.40 45.50 45.40 45.50 1890 2002-01-28 44.00 45.50 44.00 45.50 3010 2002-01-25 43.20 45.49 43.20 45.20 698 2002-01-24 43.61 45.00 43.20 43.20 844 2002-01-23 43.50 44.07 43.50 44.07 1346 2002-01-22 45.50 45.50 43.20 43.20 11881 2002-01-21 44.15 45.50 44.15 45.31 2269 2002-01-18 43.18 44.90 43.18 44.02 137 2002-01-17 44.00 44.00 44.00 44.00 40 2002-01-16 45.42 45.50 43.11 43.17 7133 2002-01-15 45.00 45.50 43.99 44.00 2153 2002-01-14 44.95 45.50 44.75 45.50 2995 2002-01-11 42.95 45.40 42.95 45.40 4107 2002-01-10 43.00 43.00 41.70 43.00 11704 2002-01-09 42.91 43.33 42.88 42.89 1302 2002-01-08 44.45 45.00 43.43 43.43 1686 2002-01-07 43.00 45.50 43.00 45.50 1800 2002-01-04 45.50 45.50 43.56 45.50 1592 2002-01-03 44.00 45.50 44.00 45.50 540 2002-01-02 42.60 44.99 42.60 44.99 236 2001-12-28 44.20 45.00 43.13 45.00 958 2001-12-27 43.15 43.60 43.10 43.50 903 2001-12-24 43.00 43.00 43.00 43.00 210 2001-12-21 43.00 45.10 43.00 45.10 104 2001-12-20 43.70 45.00 43.70 45.00 2831 2001-12-19 43.69 44.40 43.21 43.33 1479 2001-12-18 42.15 43.69 42.15 43.69 1070 2001-12-17 42.57 43.60 42.57 43.52 617 2001-12-14 42.50 42.50 41.64 41.64 183 2001-12-13 41.50 42.50 41.50 41.62 29368 2001-12-12 42.02 42.02 41.66 41.76 217288 2001-12-11 42.05 42.05 41.57 41.60 22259 2001-12-10 43.99 43.99 41.57 41.58 5583 2001-12-07 43.63 43.80 42.24 42.24 7195 2001-12-06 42.12 44.50 42.00 43.89 2026 2001-12-05 45.00 45.31 42.00 42.20 776 2001-12-04 44.75 45.00 44.74 45.00 1838 2001-12-03 42.12 45.10 42.12 44.95 960 2001-11-30 43.30 44.00 42.60 44.00 3082 2001-11-29 42.00 43.30 42.00 43.30 486 2001-11-28 42.93 43.00 42.23 43.00 1121 2001-11-27 42.05 42.92 41.80 42.00 1596 2001-11-26 42.50 42.50 42.00 42.37 879 2001-11-23 42.40 42.40 41.57 42.00 2439 2001-11-22 42.30 42.30 41.70 42.00 1702 2001-11-21 42.20 42.20 41.60 42.10 815 2001-11-20 42.20 42.20 41.50 41.57 1780 2001-11-19 42.00 42.50 41.80 42.00 14311 2001-11-16 42.00 42.05 42.00 42.05 1445 2001-11-15 42.01 42.80 41.90 42.10 5205 2001-11-14 42.90 42.95 42.10 42.10 2522 2001-11-13 42.10 42.85 42.00 42.10 695 2001-11-12 41.90 41.90 41.80 41.90 4440 2001-11-09 41.90 41.90 41.75 41.75 1272 2001-11-08 41.90 41.90 41.89 41.89 330 2001-11-07 41.55 41.90 41.55 41.90 292 2001-11-06 41.60 41.60 41.57 41.57 96 2001-11-05 41.90 42.00 41.60 41.90 236 2001-11-02 41.55 41.90 41.55 41.90 114 2001-11-01 43.70 43.70 41.55 41.55 23 2001-10-31 40.06 42.00 40.06 42.00 1079 2001-10-30 40.07 41.97 40.05 40.58 1212 2001-10-29 41.16 42.00 40.05 41.59 8762 2001-10-26 42.80 42.80 41.25 41.25 1283 2001-10-25 41.25 42.00 41.25 42.00 519 2001-10-24 42.30 42.30 41.50 41.96 1007 2001-10-23 41.50 41.90 41.35 41.90 1308 2001-10-22 41.50 41.88 41.34 41.88 2110 2001-10-19 41.25 42.00 41.25 41.60 19189 2001-10-18 41.25 41.89 41.25 41.89 1826 2001-10-17 41.50 41.89 41.00 41.25 2103 2001-10-16 41.00 42.14 40.50 41.20 1604 2001-10-15 40.14 41.64 40.14 40.40 637 2001-10-12 41.90 41.90 41.20 41.90 8382 2001-10-11 41.70 42.45 40.00 41.00 4767 2001-10-10 40.50 41.70 40.50 41.00 9220 2001-10-09 39.50 40.50 39.00 40.50 4502 2001-10-08 39.50 39.50 39.50 39.50 3590 2001-10-05 39.50 40.80 39.00 39.50 20102 2001-10-04 40.00 40.00 39.20 39.20 4900 2001-10-03 41.00 41.30 40.00 40.00 6770 2001-10-02 39.50 42.00 39.49 40.00 21624 2001-10-01 39.40 39.50 39.00 39.49 16032 2001-09-28 39.00 39.40 38.80 38.81 2918 2001-09-27 39.40 39.80 37.00 37.00 5689 2001-09-26 40.10 40.80 32.50 38.70 3646 2001-09-25 42.00 42.00 41.00 41.00 26888 2001-09-24 41.50 42.01 41.25 41.25 18733 2001-09-21 42.00 43.50 41.50 42.00 10870 2001-09-20 42.00 44.22 42.00 44.22 10474 2001-09-19 43.00 43.90 42.15 43.00 17859 2001-09-18 42.05 42.90 42.05 42.80 912 2001-09-17 41.30 42.80 41.30 42.32 1668 2001-09-14 42.00 42.00 41.30 41.30 1684 2001-09-13 44.99 44.99 42.00 42.11 1072 2001-09-12 40.00 44.90 40.00 44.00 1494 2001-09-11 45.50 45.50 44.10 44.10 3208 2001-09-10 45.00 45.50 44.50 45.50 4106 2001-09-07 45.00 45.50 44.71 45.00 6780 2001-09-06 44.57 45.00 44.57 45.00 3180 2001-09-05 45.00 45.00 44.61 44.62 986 2001-09-04 45.50 45.50 44.21 44.32 1351 2001-09-03 45.65 45.65 45.49 45.50 11581 2001-08-31 45.50 45.70 45.11 45.70 8796 2001-08-30 46.00 46.20 45.45 45.50 45658 2001-08-29 44.00 46.20 44.00 46.20 8801 2001-08-28 44.10 44.30 44.01 44.30 3171 2001-08-24 44.00 44.15 44.00 44.15 14760 2001-08-23 44.00 44.00 44.00 44.00 623 2001-08-22 44.00 44.00 44.00 44.00 1045 2001-08-21 43.50 44.00 43.50 44.00 1026 2001-08-20 43.40 44.00 43.40 43.75 10409 2001-08-17 43.60 43.95 43.57 43.95 2257 2001-08-16 44.00 44.00 43.55 44.00 1819 2001-08-15 43.50 44.00 43.50 44.00 2650 2001-08-14 44.00 44.00 43.60 43.60 1551 2001-08-13 44.00 44.01 44.00 44.00 2910 2001-08-10 45.00 45.41 44.50 44.50 2777 2001-08-09 44.00 45.75 44.00 45.00 8088 2001-08-08 44.44 44.44 44.20 44.41 990 2001-08-07 44.49 44.49 44.20 44.20 155 2001-08-06 44.40 44.50 44.00 44.20 2118 2001-08-03 44.30 46.00 44.30 44.70 4276 2001-08-02 44.00 45.20 44.00 44.35 4517 2001-08-01 45.30 45.50 44.00 44.17 2357 2001-07-31 45.50 45.50 45.30 45.30 4565 2001-07-30 45.50 45.50 45.30 45.30 650 2001-07-27 45.40 45.50 45.30 45.30 2270 2001-07-26 45.50 45.50 45.30 45.50 22214 2001-07-25 45.52 45.95 45.52 45.95 643 2001-07-24 45.50 46.20 45.40 46.00 6248 2001-07-23 45.53 45.53 45.30 45.50 4099 2001-07-20 45.53 45.71 45.50 45.53 1400 2001-07-19 45.50 46.90 45.30 46.00 15954 2001-07-18 45.00 46.48 45.00 45.50 3522 2001-07-17 44.10 46.84 44.10 45.50 52593 2001-07-16 45.50 45.50 44.71 45.50 4634 2001-07-13 44.05 44.68 44.05 44.20 169 2001-07-12 44.74 45.50 44.20 44.20 2108 2001-07-11 45.26 45.26 44.00 45.00 1246 2001-07-10 45.50 45.79 45.26 45.79 6841 2001-07-09 44.00 45.50 44.00 45.50 3648 2001-07-06 44.16 45.00 43.50 45.00 456 2001-07-05 43.99 45.00 43.55 44.23 380 2001-07-04 42.02 44.00 42.00 43.10 900 2001-07-03 43.50 44.00 43.40 44.00 132 2001-07-02 46.00 46.00 43.32 44.00 172 2001-06-29 44.03 45.80 44.03 45.80 507 2001-06-28 45.50 46.00 45.50 46.00 2374 2001-06-27 45.80 45.90 44.56 45.10 6688 2001-06-26 44.80 46.00 43.85 46.00 12353 2001-06-25 44.90 44.99 43.40 44.99 779 2001-06-22 44.80 44.80 44.01 44.80 3460 2001-06-21 44.26 44.82 43.95 44.80 2264 2001-06-20 42.90 44.82 42.90 44.82 515 2001-06-19 42.70 43.50 42.70 43.11 1979 2001-06-18 43.50 44.00 42.75 43.35 6152 2001-06-15 43.40 45.00 43.35 43.35 1329 2001-06-14 43.50 44.00 43.40 43.41 3160 2001-06-13 43.62 45.00 43.62 44.90 960 2001-06-12 44.12 45.00 43.36 45.00 421 2001-06-11 43.60 45.00 43.22 44.20 9541 2001-06-08 43.00 43.70 43.00 43.60 520 2001-06-07 43.35 43.95 43.20 43.20 1147 2001-06-06 42.40 43.35 42.40 43.35 2248 2001-06-05 42.50 42.69 42.20 42.69 727 2001-06-01 42.85 42.90 42.11 42.11 365 2001-05-31 43.40 43.40 42.85 43.40 395 2001-05-30 42.35 43.43 42.10 42.21 1113 2001-05-29 43.01 43.01 42.50 42.55 3717 2001-05-28 43.87 43.87 42.45 43.01 7439 2001-05-25 42.62 44.00 42.20 44.00 1745 2001-05-24 42.69 42.69 42.20 42.30 760 2001-05-23 41.50 43.90 41.50 42.15 2393 2001-05-22 41.50 43.60 41.50 43.60 31737 2001-05-21 41.02 41.50 40.00 41.04 1827 2001-05-18 40.00 41.49 40.00 41.49 1034 2001-05-17 40.00 41.00 40.00 40.20 937 2001-05-16 41.97 41.97 38.10 38.10 11791 2001-05-15 42.00 42.00 41.55 41.55 540 2001-05-14 41.55 42.00 41.50 42.00 26098 2001-05-11 41.63 41.64 41.50 41.55 1204 2001-05-10 42.50 44.00 42.50 43.50 4821 2001-05-09 42.25 42.30 42.05 42.30 2116 2001-05-08 42.00 42.10 42.00 42.10 1016 2001-05-07 41.75 42.00 41.51 42.00 3844 2001-05-04 40.51 41.60 40.51 41.48 1074 2001-05-03 41.60 41.60 40.60 40.70 1232 2001-05-02 41.50 41.60 41.00 41.60 1148 2001-04-30 41.00 41.75 40.52 41.75 1757 2001-04-27 41.00 41.50 40.60 41.00 9647 2001-04-26 40.00 42.03 39.16 41.02 40579 2001-04-25 39.60 39.60 38.50 38.50 323 2001-04-24 39.00 39.50 38.10 38.50 843 2001-04-23 39.49 39.49 38.87 38.87 378 2001-04-20 39.40 39.40 38.25 39.38 1291 2001-04-19 38.20 39.39 38.20 39.39 1258 2001-04-18 39.00 39.39 39.00 39.39 474 2001-04-17 37.70 39.28 37.70 39.28 2230 2001-04-12 37.71 39.30 37.71 39.30 2102 2001-04-11 39.15 39.15 38.95 38.95 39 2001-04-10 37.51 39.10 37.51 39.10 1565 2001-04-09 37.10 39.15 37.10 39.04 1995 2001-04-06 38.50 39.20 38.00 39.20 866 2001-04-05 38.90 39.10 38.50 39.10 909 2001-04-04 37.52 38.90 37.52 38.90 858 2001-04-03 38.70 39.00 38.00 38.90 50595 2001-04-02 38.80 39.18 38.00 39.18 1016 2001-03-30 38.05 39.30 38.05 39.10 1693 2001-03-29 37.01 39.50 37.01 37.05 9545 2001-03-28 38.00 38.50 36.55 37.00 1507 2001-03-27 37.00 38.00 36.51 38.00 9642 2001-03-26 36.50 37.21 35.80 37.21 3886 2001-03-23 36.50 36.50 35.80 36.45 731 2001-03-22 35.82 35.82 35.80 35.80 481 2001-03-21 36.50 36.50 35.70 35.80 191 2001-03-20 36.10 36.47 35.70 35.70 424 2001-03-19 37.00 37.00 36.50 36.50 274 2001-03-16 37.02 37.10 36.90 36.90 521 2001-03-15 37.21 37.21 37.00 37.00 648 2001-03-14 37.76 37.98 37.30 37.30 3168 2001-03-13 37.60 38.00 37.60 38.00 822 2001-03-12 38.50 39.00 37.70 37.70 990 2001-03-09 38.30 39.38 38.30 39.00 3357 2001-03-08 37.90 39.13 37.89 39.00 901 2001-03-07 38.10 39.13 38.10 38.75 575 2001-03-06 39.00 39.00 38.02 39.00 800 2001-03-05 39.39 39.39 37.50 39.12 1668 2001-03-02 38.75 38.75 37.22 37.22 938 2001-03-01 37.20 39.45 37.12 37.26 781 2001-02-28 39.50 39.50 37.01 37.25 223 2001-02-27 38.75 38.75 37.06 38.70 690 2001-02-26 38.75 38.75 38.00 38.00 245 2001-02-23 38.00 40.50 35.92 40.50 3748 2001-02-22 38.50 38.50 36.00 37.80 1720 2001-02-21 38.10 38.50 38.00 38.00 571 2001-02-20 38.50 38.50 38.00 38.10 564 2001-02-19 39.95 39.95 38.64 38.64 165 2001-02-16 38.55 40.25 38.55 38.63 146 2001-02-15 38.08 40.50 38.08 40.44 462 2001-02-14 39.50 40.50 39.30 40.50 2316 2001-02-13 39.50 39.55 38.20 39.55 454 2001-02-12 39.00 39.50 38.00 39.50 376 2001-02-09 39.40 39.40 39.00 39.00 245 2001-02-08 37.11 39.91 37.11 37.61 231 2001-02-07 40.00 40.00 39.90 39.90 428 2001-02-06 38.00 40.00 37.70 40.00 1638 2001-02-05 36.65 38.40 36.62 36.65 706 2001-02-02 38.34 40.05 38.34 39.30 667 2001-02-01 41.00 41.50 40.30 40.35 1750 2001-01-31 40.60 41.00 40.50 40.50 3332 2001-01-30 40.60 40.60 40.50 40.50 871 2001-01-29 40.50 41.00 40.50 40.50 6696 2001-01-26 40.50 40.60 40.50 40.50 5614 2001-01-25 40.50 40.55 40.50 40.50 508 2001-01-24 40.50 40.80 40.50 40.60 712 2001-01-23 40.50 40.60 40.50 40.50 1899 2001-01-22 41.00 41.00 40.50 40.50 600 2001-01-19 40.65 41.00 40.50 41.00 920 2001-01-18 40.50 40.80 40.50 40.80 8381 2001-01-17 40.60 40.60 40.50 40.60 9316 2001-01-16 40.80 40.80 40.50 40.50 4952 2001-01-15 40.50 40.95 40.50 40.50 1722 2001-01-12 40.50 41.00 40.50 40.55 531 2001-01-11 40.50 41.00 40.50 41.00 2662 2001-01-10 42.00 42.00 40.70 40.70 961 2001-01-09 41.20 41.90 40.50 41.85 11668 2001-01-08 40.00 41.50 40.00 41.50 7118 2001-01-05 40.39 41.60 39.50 40.60 5073 2001-01-04 39.00 40.40 38.45 40.40 7153 2001-01-03 37.00 39.00 37.00 38.90 3405 2001-01-02 35.06 37.45 35.06 37.45 14356 2000-12-29 36.20 38.50 35.00 35.00 15925 2000-12-28 36.10 38.80 35.00 35.00 14880 2000-12-27 34.80 38.00 34.80 38.00 3466 2000-12-22 36.50 36.80 35.50 35.50 13798 2000-12-21 37.00 37.45 36.80 36.80 7082 2000-12-20 37.50 37.50 36.50 37.45 5500 2000-12-19 36.00 37.80 36.00 37.80 4668 2000-12-18 37.00 37.90 37.00 37.90 3461 2000-12-15 35.50 37.59 35.50 37.59 4510 2000-12-14 37.40 37.40 35.10 37.00 7684 2000-12-13 37.20 37.20 35.50 36.50 2455 2000-12-12 37.45 37.50 36.50 37.50 2485 2000-12-11 37.40 37.50 36.40 37.45 2756 2000-12-08 37.39 37.50 36.90 37.50 2040 2000-12-07 36.45 37.00 36.45 37.00 1530 2000-12-06 36.80 36.90 36.80 36.85 302 2000-12-05 36.50 36.90 36.30 36.85 2233 2000-12-04 34.50 36.60 34.50 36.40 8295 2000-12-01 34.50 36.42 34.50 36.42 1176 2000-11-30 35.60 36.00 35.00 35.79 11503 2000-11-29 36.00 36.00 35.50 35.90 13109 2000-11-28 36.20 36.30 35.10 36.00 11275 2000-11-27 36.00 36.48 35.10 36.48 8534 2000-11-24 36.50 36.50 35.10 36.49 15281 2000-11-23 36.40 36.50 36.40 36.50 1312 2000-11-22 36.00 36.50 36.00 36.50 1997 2000-11-21 36.15 36.40 36.00 36.40 3445 2000-11-20 36.80 36.80 35.11 36.20 3999 2000-11-17 36.50 37.00 35.00 36.50 4261 2000-11-16 36.60 36.90 36.60 36.89 2545 2000-11-15 37.00 37.34 35.10 36.90 3270 2000-11-14 36.90 37.35 35.00 37.35 2558 2000-11-13 36.95 37.00 35.00 36.90 2552 2000-11-10 36.80 36.95 36.00 36.95 972 2000-11-09 36.00 37.00 35.50 37.00 1544 2000-11-08 34.25 37.00 34.25 36.20 1805 2000-11-07 34.00 35.00 34.00 34.00 4863 2000-11-06 33.50 33.99 33.10 33.99 950 2000-11-03 33.65 33.65 32.51 33.20 1146 2000-11-02 32.49 32.78 32.23 32.78 383 2000-11-01 32.00 32.00 31.90 31.90 336 2000-10-31 32.76 32.77 32.00 32.00 465 2000-10-30 31.70 32.00 31.70 32.00 1237 2000-10-27 32.75 32.76 31.70 31.70 1094 2000-10-26 34.30 34.30 31.70 31.70 2797 2000-10-25 32.45 33.85 32.45 32.45 2327 2000-10-24 33.11 34.50 33.00 33.03 694 2000-10-23 35.10 35.10 33.51 34.50 846 2000-10-20 36.60 36.60 35.00 35.99 537 2000-10-19 35.80 36.00 35.00 36.00 5048 2000-10-18 36.50 36.70 35.01 35.08 2917 2000-10-17 36.00 36.50 35.00 36.50 1533 2000-10-16 36.50 36.50 35.00 36.00 3066 2000-10-13 35.82 35.82 35.80 35.80 240 2000-10-12 35.60 35.82 34.80 35.82 723 2000-10-11 32.65 33.80 32.65 33.65 1020 2000-10-10 32.19 32.20 32.19 32.20 384 2000-10-09 35.80 35.80 30.40 35.00 1363 2000-10-06 36.09 36.50 33.51 35.49 1079 2000-10-05 35.00 36.09 33.50 36.09 573 2000-10-04 36.49 36.49 35.10 35.10 179 2000-10-03 35.50 37.00 35.00 37.00 814 2000-10-02 37.00 37.00 35.20 35.50 838 2000-09-29 35.90 37.00 35.90 37.00 1822 2000-09-28 36.05 37.00 35.85 37.00 2004 2000-09-27 36.50 36.90 35.00 36.79 1800 2000-09-26 38.00 38.00 37.00 37.00 649 2000-09-25 36.66 38.00 36.66 38.00 2213 2000-09-22 36.30 36.57 35.40 36.30 3416 2000-09-21 35.85 36.40 35.30 35.32 3100 2000-09-20 35.97 36.20 35.85 35.85 561 2000-09-19 35.61 36.03 35.40 35.90 2022 2000-09-18 36.56 36.56 35.10 35.61 669 2000-09-15 36.31 36.57 35.60 35.60 877 2000-09-14 36.30 36.56 36.25 36.56 1040 2000-09-13 36.85 36.85 36.25 36.25 739 2000-09-12 36.99 37.00 36.25 36.50 301 2000-09-11 36.25 37.45 36.25 37.00 400 2000-09-08 37.06 37.45 37.06 37.45 1040 2000-09-07 36.25 37.50 36.25 37.06 2775 2000-09-06 37.50 37.50 37.45 37.50 1036 2000-09-05 37.50 37.50 37.05 37.30 900 2000-09-04 36.27 37.50 36.27 37.50 1370 2000-09-01 37.05 37.05 35.10 37.05 584 2000-08-31 36.29 36.63 36.29 36.51 4 2000-08-30 36.11 36.29 36.11 36.29 4 2000-08-29 36.23 36.28 35.75 36.05 36 2000-08-28 36.10 36.24 35.63 36.24 35 2000-08-25 37.13 37.13 33.75 33.75 34 2000-08-24 35.54 35.54 34.75 35.00 31 2000-08-23 35.13 36.25 35.00 35.00 52 2000-08-22 36.74 36.74 35.56 35.56 52 2000-08-21 36.01 37.50 36.01 36.13 16 2000-08-18 37.63 37.63 36.88 37.50 12 2000-08-17 37.50 37.71 37.50 37.63 5 2000-08-16 37.50 37.75 36.88 37.75 16 2000-08-15 37.06 37.50 37.06 37.50 41 2000-08-14 37.25 37.34 37.06 37.06 8 2000-08-11 36.85 37.38 36.84 37.25 23 2000-08-10 35.64 36.76 35.64 36.76 39 2000-08-09 35.35 36.25 35.35 36.25 27 2000-08-08 36.24 36.24 35.13 35.64 12 2000-08-07 36.21 36.25 35.13 35.13 36 2000-08-04 35.63 35.63 35.08 35.63 30 2000-08-03 34.50 35.00 34.13 35.00 65 2000-08-02 33.75 34.31 33.69 34.01 28 2000-08-01 33.75 33.75 33.53 33.53 20 2000-07-31 33.75 34.29 33.75 33.75 30 2000-07-28 34.00 34.94 33.75 34.94 50 2000-07-27 33.51 33.94 33.15 33.75 12 2000-07-26 32.70 33.88 32.69 33.05 22 2000-07-25 32.86 33.49 32.75 32.75 107 2000-07-24 33.26 33.41 32.76 32.76 28 2000-07-21 33.44 33.66 33.13 33.66 14 2000-07-20 33.25 33.75 32.98 32.98 336 2000-07-19 33.85 33.85 33.25 33.25 15 2000-07-18 33.90 33.90 33.38 33.38 18 2000-07-17 33.75 34.23 33.50 34.00 180 2000-07-13 34.75 34.75 33.63 33.75 103 2000-07-12 34.08 34.38 34.06 34.38 26 2000-07-11 34.25 34.49 34.18 34.44 48 2000-07-10 34.38 34.74 34.38 34.64 62 2000-07-07 33.94 35.00 33.94 35.00 34 2000-07-06 35.00 35.00 33.88 33.88 38 2000-07-05 34.09 35.00 33.75 35.00 17 2000-07-04 34.05 34.15 33.76 33.76 8 2000-07-03 34.29 34.38 33.63 33.63 12 2000-06-30 34.35 34.35 34.25 34.35 7 2000-06-29 33.63 34.25 33.63 34.25 191 2000-06-28 33.50 34.25 33.39 34.25 182 2000-06-27 33.54 34.49 33.50 34.19 31 2000-06-26 33.75 34.61 33.75 33.75 29 2000-06-23 35.13 35.40 34.14 34.88 33 2000-06-22 36.06 36.06 35.00 35.41 8 2000-06-21 35.38 35.49 35.00 35.00 90 2000-06-20 35.81 35.81 35.41 35.41 12 2000-06-19 35.75 36.01 35.75 35.93 3 2000-06-16 36.25 36.25 35.63 36.25 128 2000-06-15 35.81 36.50 35.66 36.16 18 2000-06-14 35.94 36.60 35.69 36.60 19 2000-06-13 36.13 36.38 35.94 35.94 22 2000-06-09 35.90 36.60 35.63 36.25 20 2000-06-08 36.50 36.50 35.50 36.49 55 2000-06-07 35.89 36.25 35.50 35.50 9 2000-06-06 36.51 36.59 35.38 35.83 23 2000-06-05 36.44 37.00 36.44 36.88 46 2000-06-02 36.76 37.13 36.38 36.38 20 2000-06-01 36.50 36.70 36.38 36.70 7 2000-05-31 37.09 37.13 36.56 36.56 76 2000-05-30 37.50 37.50 36.88 36.88 4 2000-05-29 37.50 37.50 37.00 37.48 58 2000-05-26 36.88 37.81 36.88 37.81 65 2000-05-25 37.50 37.96 37.14 37.48 157 2000-05-24 37.50 37.75 37.40 37.68 87 2000-05-23 37.50 37.75 37.25 37.65 179 2000-05-22 37.81 37.81 37.31 37.74 74 2000-05-19 37.88 37.88 37.38 37.63 72 2000-05-18 37.50 37.88 37.25 37.88 138 2000-05-17 36.88 37.38 36.88 37.31 12 2000-05-16 37.75 37.88 36.61 36.81 85 2000-05-15 36.75 37.45 36.75 37.45 40 2000-05-12 36.68 37.38 36.66 37.36 53 2000-05-11 38.13 38.38 37.94 38.00 162 2000-05-10 38.01 38.38 38.01 38.13 197 2000-05-09 38.19 38.50 38.00 38.00 91 2000-05-08 38.25 38.34 37.76 38.34 154 2000-05-05 38.63 38.63 38.44 38.44 151 2000-05-04 39.24 39.24 38.58 38.58 114 2000-05-03 39.36 39.36 38.88 38.88 211 2000-05-02 39.38 39.49 39.13 39.38 207 2000-04-28 39.99 39.99 38.81 39.13 79 2000-04-27 39.99 39.99 39.38 39.38 21 2000-04-26 39.88 39.88 39.38 39.86 99 2000-04-25 40.00 40.00 39.44 39.90 69 2000-04-20 39.99 40.13 39.38 40.13 366 2000-04-19 39.99 39.99 39.63 39.99 72 2000-04-18 39.99 40.00 39.38 40.00 111 2000-04-17 38.75 40.00 38.50 40.00 85 2000-04-14 40.00 40.00 39.26 40.00 92 2000-04-13 39.63 40.00 39.13 40.00 68 2000-04-12 40.00 40.00 39.63 40.00 34 2000-04-11 40.00 40.00 39.88 39.94 27 2000-04-10 39.99 40.38 39.63 40.25 502 2000-04-07 40.00 40.00 38.88 40.00 654 2000-04-06 40.38 40.38 38.65 40.00 138 2000-04-05 40.00 40.19 38.50 39.88 466 2000-04-04 40.63 41.35 40.00 40.00 336 2000-04-03 40.50 40.50 40.00 40.25 27 2000-03-31 39.88 40.19 39.64 40.19 34 2000-03-30 39.44 39.88 39.44 39.88 19 2000-03-29 39.38 39.88 39.38 39.86 18 2000-03-28 39.00 39.58 39.00 39.58 29 2000-03-27 38.38 39.25 37.88 39.00 114 2000-03-24 38.19 38.63 37.88 38.15 224 2000-03-23 37.88 39.64 37.63 38.50 233 2000-03-22 38.13 38.50 37.50 38.49 187 2000-03-21 38.13 38.38 36.90 38.35 387 2000-03-20 36.88 38.13 36.88 38.13 261 2000-03-17 38.00 38.11 37.50 38.04 109 2000-03-16 37.86 38.00 37.50 38.00 179 2000-03-15 37.00 37.86 36.88 37.86 157 2000-03-14 37.38 37.63 37.00 37.63 332 2000-03-13 36.38 37.23 36.38 37.23 64 2000-03-10 35.88 37.13 35.75 37.01 111 2000-03-09 35.25 35.88 35.25 35.38 44 2000-03-08 35.00 35.24 35.00 35.24 50 2000-03-07 35.01 35.24 35.00 35.00 152 2000-03-06 34.75 35.99 34.75 35.04 107 2000-03-03 34.75 35.41 34.75 35.00 75 2000-03-02 35.81 35.81 35.00 35.30 57 2000-03-01 36.13 36.48 35.63 35.63 90 2000-02-29 36.48 36.48 36.13 36.13 94 2000-02-28 36.38 36.88 36.25 36.25 85 2000-02-25 34.69 36.75 34.69 36.13 38 2000-02-24 33.89 37.46 33.88 37.25 123 2000-02-23 34.25 34.25 33.75 33.88 66 2000-02-22 33.79 34.25 33.64 33.64 240 2000-02-21 34.88 34.88 33.75 33.79 70 2000-02-18 34.61 34.61 33.50 33.63 129 2000-02-17 34.94 34.94 32.88 33.63 58 2000-02-16 34.94 35.00 32.63 33.00 175 2000-02-15 36.21 36.25 33.88 34.06 274 2000-02-14 36.88 36.88 35.65 35.65 303 2000-02-11 36.75 37.34 36.25 36.26 74 2000-02-10 36.38 37.50 36.38 36.56 26 2000-02-09 36.13 38.09 36.13 36.44 20 2000-02-08 36.00 38.00 36.00 37.50 172 2000-02-07 37.50 37.81 35.88 35.88 115 2000-02-04 38.50 38.50 36.88 37.25 172 2000-02-03 38.20 38.50 38.20 38.43 169 2000-02-02 38.14 38.38 38.14 38.20 145 2000-02-01 38.38 38.41 38.14 38.36 107 2000-01-31 38.25 38.50 38.06 38.38 163 2000-01-28 38.13 38.38 38.06 38.25 59 2000-01-27 38.13 38.38 37.75 38.04 61 2000-01-26 38.13 38.16 37.51 38.09 268 2000-01-25 37.54 38.61 37.54 38.31 203 2000-01-24 35.94 38.35 35.94 38.00 142 2000-01-21 36.63 37.50 35.94 37.50 466 2000-01-20 38.38 38.74 35.93 38.74 452 2000-01-19 38.74 38.74 37.50 38.46 504 2000-01-18 38.01 38.15 36.63 36.88 472 2000-01-17 38.60 39.38 37.75 37.94 156 2000-01-14 39.26 39.63 38.58 38.60 109 2000-01-13 40.61 40.61 39.38 39.38 103 2000-01-12 40.38 40.38 40.06 40.06 19 2000-01-11 40.13 40.63 40.03 40.06 28 2000-01-10 40.13 40.63 40.13 40.13 189 2000-01-07 40.76 41.13 40.13 40.63 44 2000-01-06 40.81 40.99 40.79 40.81 93 2000-01-05 41.19 41.25 40.75 40.79 48 2000-01-04 41.50 41.63 41.25 41.25 42 2000-01-03 41.21 41.75 41.21 41.43 12 1999-12-30 41.25 41.25 41.06 41.16 19 1999-12-29 40.64 41.25 40.64 40.78 84 1999-12-28 40.00 41.44 40.00 41.09 32 1999-12-27 41.50 41.50 41.25 41.36 27 1999-12-24 42.50 42.50 40.50 40.50 688 1999-12-23 39.38 40.65 39.38 40.50 112 1999-12-22 39.50 40.50 39.38 39.39 114 1999-12-21 40.00 40.25 39.38 40.00 115 1999-12-20 39.39 40.00 39.38 39.88 85 1999-12-17 39.75 40.28 39.06 39.09 83 1999-12-16 40.63 40.63 39.38 39.38 126 1999-12-15 39.64 40.63 39.63 40.03 471 1999-12-14 40.56 40.56 39.63 39.65 167 1999-12-13 41.81 41.81 40.28 40.55 270 1999-12-10 41.25 41.88 40.63 41.88 787 1999-12-09 40.25 41.38 40.01 41.13 1461 1999-12-08 39.88 40.49 39.64 40.35 594 1999-12-07 40.38 41.25 39.88 40.00 248 1999-12-06 41.25 41.25 40.50 40.53 194 1999-12-03 40.81 41.50 39.63 39.65 479 1999-12-02 40.85 40.88 39.38 40.63 124 1999-12-01 39.38 41.25 39.38 39.38 609 1999-11-30 36.94 39.88 36.59 39.38 4905 1999-11-29 38.38 38.46 36.20 36.25 1137 1999-11-26 38.51 38.88 38.25 38.50 637 1999-11-25 38.76 38.88 38.49 38.50 436 1999-11-24 39.36 40.56 38.90 38.95 1373 1999-11-23 39.38 39.96 38.75 39.31 250 1999-11-22 40.00 40.50 38.25 38.25 411 1999-11-19 41.13 42.75 40.50 40.50 428 1999-11-18 43.51 43.54 41.13 41.13 519 1999-11-17 44.24 44.24 43.51 43.51 635 1999-11-16 44.20 44.38 44.20 44.38 100 1999-11-15 44.38 44.75 44.20 44.75 33 1999-11-12 44.20 44.60 44.20 44.59 38 1999-11-11 44.26 44.26 44.26 44.26 1 1999-11-10 44.19 44.50 44.19 44.26 39 1999-11-09 44.38 44.51 44.19 44.19 76 1999-11-08 44.38 44.38 44.38 44.38 6 1999-11-05 44.40 44.41 44.40 44.41 5 1999-11-04 45.48 45.48 44.40 44.68 5 1999-11-03 45.63 45.63 44.40 44.80 31 1999-11-02 44.40 45.74 44.40 45.63 242 1999-10-29 44.38 46.75 44.38 46.75 58 1999-10-28 44.38 44.99 44.38 44.63 21 1999-10-27 45.60 45.60 44.38 44.38 21 1999-10-26 44.39 44.71 44.26 44.26 178 1999-10-25 44.75 45.00 44.75 45.00 2 1999-10-22 44.20 46.25 44.19 46.25 89 1999-10-21 44.38 45.75 44.19 45.75 48 1999-10-20 43.88 44.38 43.85 44.38 45 1999-10-19 43.76 43.94 43.76 43.84 25 1999-10-18 43.86 44.00 43.86 43.86 14 1999-10-15 44.13 44.33 43.88 43.88 64 1999-10-14 43.89 45.50 43.89 45.09 30 1999-10-13 43.94 44.63 43.89 44.63 27 1999-10-12 44.40 44.40 43.94 44.09 17 1999-10-11 44.56 44.56 44.40 44.40 31 1999-10-08 44.56 44.93 44.56 44.56 251 1999-10-07 44.44 44.98 44.44 44.68 89 1999-10-06 44.26 44.38 43.94 44.38 18 1999-10-05 44.54 45.00 43.88 43.88 972 1999-10-04 44.95 45.00 44.54 44.54 166 1999-10-01 45.38 45.38 44.95 44.95 196 1999-09-30 45.00 45.24 45.00 45.01 321 1999-09-29 45.00 45.13 44.95 44.95 286 1999-09-28 45.13 45.44 45.00 45.00 4541 1999-09-27 44.54 45.94 44.54 45.18 4873 1999-09-24 46.85 46.86 44.54 45.60 172 1999-09-23 45.01 45.63 44.91 45.63 166 1999-09-22 45.19 45.85 45.00 45.00 143 1999-09-21 45.00 46.18 45.00 45.85 62 1999-09-20 45.00 45.38 45.00 45.25 68 1999-09-17 45.01 45.13 45.00 45.13 18 1999-09-16 45.25 45.25 45.00 45.00 81 1999-09-15 45.44 45.44 45.00 45.38 164 1999-09-14 45.15 45.44 45.13 45.44 148 1999-09-13 45.50 45.53 45.50 45.53 15 1999-09-10 45.75 46.19 45.75 45.85 57 1999-09-09 45.75 45.83 45.63 45.75 19 1999-09-08 46.19 46.19 45.79 45.83 19 1999-09-07 45.88 46.19 45.06 45.63 34 1999-09-06 46.13 46.13 45.14 45.14 38 1999-09-03 45.64 45.64 45.00 45.15 191 1999-09-02 46.00 46.19 45.63 46.19 35 1999-09-01 45.13 46.06 45.13 46.00 9 1999-08-31 45.13 46.11 45.13 45.13 65 1999-08-30 45.61 45.61 45.25 45.25 36 1999-08-27 45.75 45.83 45.59 45.63 17 1999-08-26 46.01 46.06 45.73 45.73 19 1999-08-25 45.69 46.50 45.69 46.19 17 1999-08-24 45.50 47.44 45.44 45.50 36 1999-08-23 46.06 48.19 45.61 48.19 79 1999-08-20 45.75 46.18 45.64 46.06 49 1999-08-19 46.13 46.49 45.88 46.49 49 1999-08-18 45.63 46.13 45.63 46.13 62 1999-08-17 45.63 45.63 45.00 45.63 50 1999-08-16 45.00 45.28 45.00 45.01 57 1999-08-13 45.63 45.63 45.00 45.41 75 1999-08-12 45.18 45.18 45.18 45.18 3 1999-08-11 45.00 45.03 45.00 45.00 19 1999-08-10 45.01 45.01 45.00 45.00 7 1999-08-09 46.25 46.25 45.00 45.00 5 1999-08-06 45.70 46.50 45.04 45.04 86 1999-08-05 46.25 46.50 45.89 46.44 6319 1999-08-04 45.75 46.50 45.75 46.25 46 1999-08-03 45.88 46.25 45.88 46.25 639 1999-08-02 47.50 47.50 45.75 46.25 140 1999-07-30 46.06 48.25 46.06 48.25 354 1999-07-29 45.21 46.06 45.21 46.06 19 1999-07-28 46.25 46.50 45.13 46.50 159 1999-07-27 45.13 46.88 45.13 45.64 51 1999-07-26 45.13 47.69 45.13 46.88 677 1999-07-23 45.00 46.33 45.00 45.13 2600 1999-07-22 45.00 46.11 45.00 45.38 24 1999-07-21 45.13 45.38 45.00 45.00 566 1999-07-20 46.11 46.25 45.13 45.13 664 1999-07-19 45.99 46.25 45.28 46.25 17 1999-07-16 45.38 45.99 45.00 45.00 219 1999-07-15 45.73 46.50 45.73 46.50 10 1999-07-13 45.69 45.69 45.69 45.69 17 1999-07-12 46.50 46.50 45.75 45.75 27 1999-07-09 46.25 46.50 45.70 46.50 3060 1999-07-08 45.69 46.06 45.69 46.06 8 1999-07-07 46.25 46.25 45.75 46.25 143 1999-07-06 45.88 46.50 45.69 46.50 68 1999-07-05 45.88 46.44 45.88 46.44 160 1999-07-02 46.88 46.88 45.75 46.63 218 1999-07-01 46.88 46.88 46.13 46.88 57 1999-06-30 45.94 46.75 45.75 45.75 101 1999-06-29 45.63 46.88 45.63 46.86 68 1999-06-28 46.88 46.88 45.80 46.88 152 1999-06-25 46.63 46.76 45.90 46.04 55 1999-06-24 46.25 46.35 45.25 46.25 13 1999-06-23 45.50 46.68 45.50 46.68 85 1999-06-22 46.19 46.60 45.89 46.60 55 1999-06-21 45.38 46.63 45.38 46.63 71 1999-06-18 46.61 46.61 45.31 45.38 44 1999-06-17 45.75 46.44 45.25 46.44 99 1999-06-16 45.50 46.68 45.50 46.25 30 1999-06-15 45.63 46.44 45.63 46.44 9 1999-06-14 46.75 46.75 45.63 46.71 121 1999-06-11 46.50 46.85 45.63 46.85 109 1999-06-10 46.35 46.74 46.35 46.35 3351 1999-06-09 46.75 46.86 45.88 46.75 15 1999-06-08 45.64 46.88 45.64 46.86 30 1999-06-07 45.00 46.88 45.00 45.63 29 1999-06-04 44.31 47.23 44.25 46.25 1362 1999-06-03 44.25 44.88 44.25 44.88 15 1999-06-02 44.38 44.38 44.13 44.13 9 1999-06-01 44.19 44.31 43.88 44.14 62 1999-05-31 43.81 43.88 43.81 43.81 958 1999-05-28 44.31 44.31 43.75 43.75 169 1999-05-27 45.13 45.13 43.89 43.89 10 1999-05-26 44.63 44.63 44.13 44.13 9 1999-05-25 46.23 46.23 45.03 45.13 7 1999-05-21 45.38 46.25 44.38 46.25 61 1999-05-20 44.25 45.00 44.05 45.00 123 1999-05-19 43.94 44.25 43.88 44.13 81 1999-05-18 45.73 46.13 44.40 44.50 23 1999-05-17 44.39 45.90 44.39 45.90 92 1999-05-14 45.63 45.63 44.81 45.30 17 1999-05-13 45.63 45.68 44.39 45.50 17 1999-05-12 43.81 45.66 43.81 45.25 211 1999-05-11 43.78 44.15 43.75 43.75 59 1999-05-10 45.00 45.00 44.81 45.00 44 1999-05-07 45.76 45.81 45.01 45.01 23 1999-05-06 45.93 47.10 45.93 46.25 41 1999-05-05 46.61 46.61 45.93 45.94 14 1999-05-04 47.50 47.66 45.76 45.79 31 1999-05-03 46.25 48.25 46.25 48.25 78 1999-04-30 46.98 46.98 45.76 45.76 67 1999-04-29 46.88 47.61 46.88 47.25 33 1999-04-28 46.38 46.71 46.38 46.71 15 1999-04-27 46.13 46.50 45.44 46.50 44 1999-04-26 44.38 45.68 44.38 45.55 33 1999-04-23 43.75 45.00 43.50 45.00 768 1999-04-22 43.75 43.75 43.50 43.50 147 1999-04-21 43.75 43.88 43.70 43.88 57 1999-04-20 43.75 43.75 43.50 43.50 201 1999-04-19 43.75 43.75 43.50 43.50 104 1999-04-16 44.35 44.35 43.50 43.73 515 1999-04-15 44.38 44.49 43.75 43.75 321 1999-04-14 43.75 44.35 43.63 44.35 50 1999-04-13 43.56 43.75 43.56 43.63 61 1999-04-12 43.88 43.93 43.56 43.56 412 1999-04-09 43.75 43.83 43.51 43.51 165 1999-04-08 43.51 43.75 43.51 43.75 186 1999-04-07 43.74 43.79 43.51 43.51 117 1999-04-06 43.75 43.88 43.63 43.69 43 1999-04-01 43.25 43.75 43.25 43.50 35 1999-03-31 43.25 43.44 43.25 43.43 37 1999-03-30 43.31 43.31 43.25 43.25 348 1999-03-29 43.31 43.35 43.14 43.14 257 1999-03-26 43.13 43.25 43.00 43.25 72 1999-03-25 43.25 43.25 42.63 43.13 233 1999-03-24 43.51 43.74 43.25 43.25 556 1999-03-23 43.75 43.75 43.51 43.51 1056 1999-03-22 44.13 44.13 43.63 43.75 191 1999-03-19 44.00 44.13 43.75 44.13 645 1999-03-18 43.88 44.00 43.75 43.91 0 1999-03-17 44.38 44.38 43.75 43.94 218 1999-03-16 43.75 44.38 43.75 44.38 62 1999-03-15 43.75 44.00 43.39 43.39 290 1999-03-12 43.75 43.84 43.75 43.75 291 1999-03-11 43.75 43.75 43.50 43.75 254 1999-03-10 43.75 43.75 43.61 43.63 270 1999-03-09 44.21 44.21 43.75 43.76 31 1999-03-08 44.19 44.19 43.76 44.19 70 1999-03-05 44.19 44.19 43.76 44.19 34 1999-03-04 43.75 44.19 43.63 44.19 460 1999-03-03 43.26 43.81 43.26 43.63 18 1999-03-02 43.89 44.00 43.25 43.26 134 1999-03-01 43.75 43.94 43.63 43.63 192 1999-02-26 42.50 43.66 42.50 43.63 448 1999-02-25 43.13 43.75 43.13 43.50 104 1999-02-24 43.75 43.86 43.13 43.13 578 1999-02-23 44.50 44.50 43.75 43.75 77 1999-02-22 43.00 43.96 43.00 43.88 73 1999-02-19 42.50 44.01 42.50 43.98 93 1999-02-18 45.00 45.00 42.50 42.50 120 1999-02-17 45.25 46.13 44.75 45.38 117 1999-02-16 46.25 46.44 45.13 46.24 37 1999-02-15 46.25 46.85 45.39 46.06 77 1999-02-12 46.13 46.63 46.00 46.63 43 1999-02-11 46.25 46.88 46.25 46.25 90 1999-02-10 47.36 47.36 46.26 46.26 97 1999-02-09 46.25 46.88 46.25 46.88 16 1999-02-08 47.04 47.04 46.25 46.50 5 1999-02-05 46.13 47.25 45.00 45.00 229 1999-02-04 46.00 47.35 45.44 46.00 44 1999-02-03 46.00 47.00 45.40 46.00 165 1999-02-02 46.79 47.25 44.81 45.13 82 1999-02-01 47.13 47.99 47.00 47.00 255 1999-01-29 46.53 48.50 46.53 48.13 330 1999-01-28 47.01 47.63 46.53 46.53 203 1999-01-27 48.75 48.75 46.50 47.00 195 1999-01-26 48.63 48.75 47.00 47.63 68 1999-01-25 48.75 48.75 46.88 48.75 75 1999-01-22 46.50 48.50 46.50 48.50 44 1999-01-21 47.38 48.63 46.50 46.69 175 1999-01-20 47.56 47.56 46.50 46.50 104 1999-01-19 47.46 47.83 46.69 47.25 33 1999-01-18 46.89 47.88 46.69 47.88 185 1999-01-15 46.88 47.25 46.88 46.89 57 1999-01-14 47.50 47.81 47.38 47.38 88 1999-01-13 47.50 48.00 46.71 47.00 122 1999-01-12 47.50 47.63 47.25 47.50 267 1999-01-11 48.75 48.75 47.50 47.50 16 1999-01-08 48.75 48.88 47.63 48.75 53 1999-01-07 47.75 49.50 47.54 47.54 183 1999-01-06 47.75 49.94 47.75 49.94 60 1999-01-05 47.64 47.64 46.88 47.63 33 1999-01-04 46.35 48.56 46.35 47.63 18 1998-12-30 47.55 47.64 47.55 47.64 17 1998-12-29 45.85 47.58 45.85 47.55 28 1998-12-28 47.60 47.60 45.75 45.85 12 1998-12-23 44.40 46.75 44.40 45.81 9 1998-12-22 46.69 47.45 45.54 45.77 91 1998-12-21 47.07 47.74 46.69 46.69 30 1998-12-18 47.83 48.00 46.84 47.62 159 1998-12-17 47.83 48.12 46.82 47.76 443 1998-12-16 46.69 47.83 46.31 46.78 147 1998-12-15 46.21 46.21 44.31 45.74 155 1998-12-14 44.15 45.93 44.13 44.13 66 1998-12-11 45.16 45.74 43.94 44.08 468 1998-12-10 45.64 46.88 45.20 45.64 192 1998-12-09 44.88 46.59 44.88 44.88 350 1998-12-08 47.64 47.64 44.88 44.88 960 1998-12-07 47.24 47.26 45.77 45.77 233 1998-12-04 47.16 47.45 46.69 47.45 92 1998-12-03 47.26 47.26 46.88 47.07 81 1998-12-02 47.16 47.26 46.69 47.26 106 1998-12-01 47.26 47.30 47.16 47.18 147 1998-11-30 47.64 47.74 46.73 46.73 112 1998-11-27 47.36 47.36 46.69 46.78 124 1998-11-26 47.83 47.83 47.26 47.45 62 1998-11-25 47.83 48.56 47.30 47.79 126 1998-11-24 48.97 48.97 48.17 48.17 59 1998-11-23 48.97 48.97 47.64 47.64 106 1998-11-20 48.90 48.97 47.83 48.97 88 1998-11-19 46.69 48.96 46.69 48.88 94 1998-11-18 46.88 47.83 45.07 47.83 175 1998-11-17 45.16 45.93 45.07 45.07 46 1998-11-16 45.07 46.12 45.07 45.39 65 1998-11-13 47.07 47.32 46.50 46.50 37 1998-11-12 46.88 47.41 46.69 46.69 45 1998-11-10 46.78 47.93 46.69 47.45 107 1998-11-09 48.21 48.21 46.78 48.00 128 1998-11-06 44.80 48.94 44.80 46.73 792 1998-11-05 44.97 44.97 44.69 44.78 158 1998-11-04 44.97 44.97 44.78 44.97 115 1998-11-03 44.78 45.35 43.83 44.97 90 1998-11-02 44.78 45.07 44.40 45.07 108 1998-10-30 44.78 44.78 43.92 44.69 123 1998-10-29 44.78 44.78 44.40 44.40 110 1998-10-28 44.78 44.78 44.31 44.34 33 1998-10-27 44.78 45.14 44.33 45.14 65 1998-10-26 44.78 45.14 44.78 45.07 122 1998-10-23 44.78 44.78 43.64 44.78 104 1998-10-22 44.78 44.78 43.83 44.78 224 1998-10-21 44.78 45.74 44.40 44.78 166 1998-10-20 44.97 45.68 44.46 44.78 247 1998-10-19 45.74 46.10 44.78 45.34 235 1998-10-16 45.54 46.12 44.78 45.54 425 1998-10-15 44.78 46.02 43.85 44.02 347 1998-10-14 43.83 45.16 42.97 44.02 143 1998-10-13 44.02 44.02 42.88 42.88 349 1998-10-12 42.88 43.96 42.88 43.30 28 1998-10-09 44.19 44.88 43.45 43.45 23 1998-10-08 46.69 46.69 44.21 44.21 121 1998-10-07 46.69 48.27 46.40 46.69 13 1998-10-06 49.45 49.45 47.64 48.27 641 1998-10-05 46.69 49.57 46.69 49.45 305 1998-10-02 45.64 48.40 44.21 46.12 594 1998-10-01 42.88 45.74 41.92 45.74 84 1998-09-30 47.26 47.26 45.74 45.74 125 1998-09-29 49.55 49.93 47.26 47.60 398 1998-09-28 50.50 51.45 50.50 51.45 40 1998-09-25 51.07 52.14 51.07 51.26 39 1998-09-24 52.21 53.36 51.45 51.45 48 1998-09-23 51.45 53.36 51.45 52.21 38 1998-09-22 52.40 53.99 50.39 53.36 183 1998-09-21 49.55 50.98 48.80 49.09 73 1998-09-18 53.36 53.36 51.45 53.36 61 1998-09-17 55.26 55.26 53.36 53.36 35 1998-09-16 56.98 57.17 55.93 57.17 78 1998-09-15 56.79 56.79 54.79 56.69 218 1998-09-14 54.50 56.03 54.31 54.79 131 1998-09-11 56.22 56.79 55.26 56.79 74 1998-09-10 56.12 56.22 54.33 56.03 153 1998-09-09 56.12 57.17 56.12 56.12 46 1998-09-08 56.22 57.17 56.14 57.17 54 1998-09-07 56.60 56.98 56.12 56.98 28 1998-09-04 56.41 56.41 55.64 56.12 35 1998-09-03 56.69 56.69 54.54 55.26 85 1998-09-02 56.69 56.69 55.74 56.22 68 1998-09-01 57.17 57.17 55.26 55.64 900 1998-08-31 56.41 57.36 56.41 56.98 89 1998-08-28 57.26 60.60 56.33 56.35 271 1998-08-27 57.17 59.07 57.17 59.07 137 1998-08-26 59.07 59.84 58.12 59.07 256 1998-08-25 59.15 60.79 57.17 59.04 186 1998-08-24 56.98 56.98 56.35 56.35 41 1998-08-21 57.19 57.19 56.90 56.98 242 1998-08-20 58.12 58.12 57.36 57.36 80 1998-08-19 58.03 58.98 57.93 58.69 78 1998-08-18 57.26 58.03 57.26 58.03 49 1998-08-17 57.78 57.78 57.65 57.65 3 1998-08-14 57.84 57.84 57.70 57.78 10 1998-08-13 57.86 58.29 57.86 58.03 37 1998-08-12 58.50 58.98 58.12 58.50 67 1998-08-11 59.07 59.65 58.52 59.07 127 1998-08-10 58.43 59.27 58.39 59.27 8 1998-08-07 60.39 61.17 57.78 61.17 226 1998-08-06 59.82 60.73 57.57 60.73 208 1998-08-05 56.96 59.46 56.65 59.46 134 1998-08-04 57.53 59.46 57.17 57.55 186 1998-08-03 57.17 57.17 56.81 57.17 44 1998-07-31 57.15 57.36 56.41 56.60 246 1998-07-30 57.15 57.17 56.81 57.15 155 1998-07-29 57.55 57.55 56.98 57.17 63 1998-07-28 56.88 57.51 56.88 57.07 69 1998-07-27 56.94 58.88 56.81 58.88 91 1998-07-24 57.17 57.36 56.83 56.83 178 1998-07-23 57.17 57.93 56.81 57.17 202 1998-07-22 57.65 58.66 57.17 57.36 111 1998-07-21 57.36 58.69 57.36 58.12 114 1998-07-20 57.17 58.41 57.17 58.41 109 1998-07-17 57.36 57.55 57.17 57.17 75 1998-07-16 58.31 58.31 56.44 56.79 160 1998-07-15 57.19 57.51 56.22 56.64 254 1998-07-10 57.19 57.65 57.17 57.19 129 1998-07-09 58.31 58.31 57.17 57.17 94 1998-07-08 58.31 58.31 57.17 57.17 215 1998-07-07 58.31 58.31 57.36 58.31 34 1998-07-06 58.31 58.31 57.74 58.12 12 1998-07-03 57.38 58.50 57.36 58.39 50 1998-07-02 58.85 58.85 57.84 58.69 63 1998-07-01 57.55 58.85 57.36 58.77 134 1998-06-30 57.17 57.86 56.67 57.86 99 1998-06-29 57.17 57.17 56.60 57.15 26 1998-06-26 56.41 56.73 56.41 56.41 22 1998-06-25 56.96 56.96 55.30 56.18 392 1998-06-24 55.95 56.94 55.95 55.97 78 1998-06-23 55.30 56.58 55.30 56.20 42 1998-06-22 56.88 56.88 55.64 56.60 132 1998-06-19 56.31 57.05 55.45 57.05 40 1998-06-18 55.70 57.13 55.70 56.03 237 1998-06-17 55.87 56.22 55.07 55.64 535 1998-06-16 56.90 57.07 55.09 55.26 478 1998-06-15 58.12 58.12 56.98 57.36 360 1998-06-12 59.84 60.03 58.14 58.14 100 1998-06-11 60.22 60.35 59.80 60.35 221 1998-06-10 60.01 60.22 57.80 60.08 51 1998-06-09 59.70 60.01 57.68 60.01 68 1998-06-08 57.66 59.70 57.55 59.70 286 1998-06-05 57.55 57.93 57.17 57.36 293 1998-06-04 57.93 57.93 57.17 57.55 59 1998-06-03 57.19 57.55 57.17 57.34 106 1998-06-02 57.91 58.03 57.17 57.17 220 1998-05-29 58.12 58.12 57.36 58.03 358 1998-05-28 57.74 58.12 57.17 58.12 495 1998-05-27 56.79 57.17 56.69 56.98 167 1998-05-26 56.88 57.80 56.85 57.17 97 1998-05-25 58.08 58.08 57.17 57.17 26 1998-05-22 56.79 57.28 56.22 57.17 572 1998-05-20 57.04 57.04 54.90 56.98 488 1998-05-19 54.27 56.01 54.12 54.41 424 1998-05-18 55.64 56.22 53.47 53.55 404 1998-05-15 55.84 56.69 55.49 55.49 154 1998-05-14 57.17 57.17 56.98 57.05 97 1998-05-13 57.26 57.36 57.00 57.17 267 1998-05-12 57.07 57.65 57.02 57.23 345 1998-05-11 57.17 57.53 56.79 56.98 841 1998-05-07 59.07 59.07 56.98 56.98 316 1998-05-06 59.46 59.84 59.02 59.02 210 1998-05-05 60.03 60.50 59.44 59.84 93 1998-05-04 59.09 60.26 59.09 59.93 89 1998-04-30 57.93 59.06 57.84 59.04 240 1998-04-29 57.74 58.12 57.55 58.12 164 1998-04-28 57.17 58.12 57.17 57.74 109 1998-04-27 58.66 58.66 56.79 57.97 159 1998-04-24 59.80 59.80 56.24 57.09 38 1998-04-23 56.03 57.36 55.84 57.36 362 1998-04-22 55.93 55.99 55.45 55.99 81 1998-04-21 55.99 55.99 55.55 55.97 118 1998-04-20 56.41 56.41 55.47 55.99 204 1998-04-17 56.22 56.22 55.47 55.47 17 1998-04-16 57.19 57.38 56.79 56.79 121 1998-04-15 56.79 57.38 56.41 57.38 101 1998-04-14 56.22 57.70 56.22 57.66 98 1998-04-09 57.15 57.17 55.55 56.22 78 1998-04-08 55.26 57.13 55.26 56.98 190 1998-04-07 55.64 56.52 55.45 55.45 206 1998-04-06 56.31 56.41 55.66 56.29 189 1998-04-03 58.73 58.88 55.26 55.45 646 1998-04-02 59.07 59.07 58.50 58.50 110 1998-04-01 60.22 60.41 59.07 59.84 60 1998-03-31 59.84 60.77 58.81 60.22 92 1998-03-30 60.03 61.93 58.60 58.60 122 1998-03-27 59.11 61.93 58.60 61.93 296 1998-03-26 57.78 58.87 57.47 58.31 187 1998-03-25 59.07 59.07 56.88 57.84 238 1998-03-24 57.17 57.93 56.60 56.60 68 1998-03-23 58.14 58.50 55.38 58.50 147 1998-03-20 59.17 60.03 54.31 58.12 66 1998-03-19 60.60 60.94 59.86 60.22 289 1998-03-18 60.64 60.64 58.69 60.50 265 1998-03-17 59.04 61.27 58.69 60.64 718 1998-03-16 55.45 59.07 54.12 59.07 451 1998-03-13 53.93 56.22 53.83 55.64 197 1998-03-12 53.74 53.91 53.40 53.68 222 1998-03-11 53.74 53.74 53.38 53.55 101 1998-03-10 53.70 53.70 53.43 53.51 632 1998-03-09 53.36 53.55 52.98 53.17 842 1998-03-06 51.93 53.38 51.93 53.38 119 1998-03-05 52.40 53.17 51.83 51.85 27 1998-03-04 53.36 53.36 52.40 53.26 121 1998-03-03 53.15 53.17 50.33 52.40 26 1998-03-02 51.81 53.36 50.04 53.36 180 1998-02-27 50.39 52.40 49.95 52.40 197 1998-02-26 49.93 49.93 49.26 49.55 185 1998-02-25 49.55 50.50 49.55 50.48 55 1998-02-24 49.74 50.50 49.55 50.50 275 1998-02-23 49.55 51.45 49.55 50.21 120 1998-02-20 49.66 50.12 49.55 49.55 414 1998-02-19 49.64 50.21 49.64 49.83 186 1998-02-18 50.02 51.45 49.18 49.78 561 1998-02-17 51.55 52.12 51.26 52.12 67 1998-02-16 51.64 52.79 51.45 52.12 32 1998-02-13 53.13 53.17 51.64 53.11 449 1998-02-12 53.55 54.10 53.13 53.13 146 1998-02-11 53.55 53.74 53.17 53.36 899 1998-02-10 53.55 54.08 53.17 53.36 635 1998-02-09 54.10 54.10 53.45 54.02 86 1998-02-06 53.26 53.47 53.17 53.36 653 1998-02-05 52.98 54.10 52.98 53.36 474 1998-02-04 53.07 53.07 52.88 52.98 51 1998-02-03 53.38 53.72 52.88 52.98 91 1998-02-02 52.40 54.10 52.23 53.93 681 1998-01-30 51.45 52.02 51.45 51.83 373 1998-01-29 50.04 51.97 50.04 51.64 265 1998-01-28 51.45 52.21 51.36 52.10 641 1998-01-27 52.02 52.02 51.39 51.45 437 1998-01-26 51.64 51.85 50.88 51.11 69 1998-01-23 51.64 52.52 51.64 51.64 98 1998-01-22 51.26 52.52 50.79 52.52 599 1998-01-21 50.69 52.31 50.61 52.31 336 1998-01-20 50.79 50.82 50.50 50.59 163 1998-01-19 50.02 50.86 49.93 50.82 35 1998-01-16 49.68 51.24 49.68 50.98 441 1998-01-15 49.36 49.57 49.26 49.32 329 1998-01-14 48.59 49.45 48.57 49.17 683 1998-01-13 48.27 48.69 48.25 48.50 153 1998-01-12 48.56 48.69 48.21 48.21 209 1998-01-09 48.02 48.88 48.02 48.88 55 1998-01-08 48.02 48.69 48.02 48.21 109 1998-01-07 48.23 48.59 48.21 48.21 124 1998-01-06 48.25 48.78 48.23 48.78 148 1998-01-05 48.04 48.78 48.02 48.40 101 1998-01-02 47.64 48.78 47.64 48.21 112 1997-12-31 48.56 48.75 48.02 48.40 641 1997-12-30 48.19 48.21 47.64 48.21 38 1997-12-29 48.02 48.46 47.64 48.46 62 1997-12-26 47.64 48.02 47.36 47.64 119 1997-12-24 48.02 48.21 47.26 47.64 171 1997-12-23 47.64 48.31 47.64 48.02 56 1997-12-22 48.40 48.59 47.64 48.40 122 1997-12-19 47.45 48.52 46.97 48.52 89 1997-12-18 48.40 48.40 47.07 47.16 126 1997-12-17 48.59 48.59 48.02 48.59 55 1997-12-16 47.83 48.31 47.64 48.29 153 1997-12-15 47.07 47.64 47.07 47.07 49 1997-12-12 46.97 47.83 46.88 47.83 154 1997-12-11 46.78 47.53 46.78 46.95 36 1997-12-10 46.12 48.21 46.12 46.78 130 1997-12-09 47.93 48.21 47.16 47.16 29 1997-12-08 47.93 48.40 47.93 48.02 37 1997-12-05 48.88 48.97 47.45 47.83 243 1997-12-04 48.33 48.75 48.12 48.44 162 1997-12-03 48.31 49.13 48.17 48.88 123 1997-12-02 47.83 48.21 47.28 48.12 195 1997-12-01 47.64 47.83 47.26 47.83 635 1997-11-28 47.64 47.93 46.88 47.07 619 1997-11-27 45.16 48.12 45.16 47.85 536 1997-11-26 45.74 45.74 44.88 45.09 160 1997-11-25 43.83 44.36 43.64 43.96 160 1997-11-24 43.83 44.17 43.73 43.83 136 1997-11-21 43.73 43.77 43.09 43.26 185 1997-11-20 43.73 43.73 43.07 43.62 37 1997-11-19 43.64 43.73 42.97 43.73 66 1997-11-18 44.44 44.78 40.97 43.62 158 1997-11-17 42.78 43.83 42.78 43.83 384 1997-11-14 43.07 43.16 42.50 42.78 588 1997-11-13 43.07 43.07 42.31 42.95 264 1997-11-12 41.54 43.09 41.54 42.15 148 1997-11-07 41.54 42.67 41.54 41.94 35 1997-11-06 41.92 42.69 41.81 41.92 166 1997-11-05 40.97 41.92 40.69 41.92 251 1997-11-04 41.12 41.12 40.49 40.63 29 1997-11-03 41.35 41.35 40.40 40.44 93 1997-10-31 40.84 40.84 40.02 40.40 60 1997-10-30 40.21 40.91 40.02 40.02 43 1997-10-29 39.66 41.92 39.66 40.97 95 1997-10-28 38.88 39.26 38.30 39.07 166 1997-10-27 40.02 42.31 39.75 42.31 16 1997-10-24 41.35 42.50 41.35 42.31 75 1997-10-23 41.92 42.11 41.35 41.73 343 1997-10-22 42.95 42.95 42.21 42.31 182 1997-10-21 42.93 42.93 42.50 42.92 41 1997-10-20 42.50 42.93 42.31 42.93 121 1997-10-17 42.31 42.86 42.31 42.86 123 1997-10-16 42.86 42.88 42.59 42.88 167 1997-10-15 42.86 42.95 41.96 42.88 67 1997-10-14 42.69 42.86 42.59 42.86 479 1997-10-13 42.88 42.88 42.50 42.84 25 1997-10-10 42.88 42.88 42.31 42.84 30 1997-10-09 42.11 42.93 42.11 42.71 347 1997-10-08 42.31 42.78 41.01 42.78 7 1997-10-07 40.59 42.29 40.59 42.29 71 1997-10-06 42.88 42.88 40.51 40.61 554 1997-10-03 42.67 43.26 42.31 43.07 951 1997-10-02 42.84 42.86 42.48 42.69 48 1997-10-01 42.31 42.93 42.31 42.84 548 1997-09-30 41.92 42.67 41.92 42.31 168 1997-09-29 40.40 41.73 40.40 41.37 147 1997-09-26 40.00 40.93 39.79 40.17 315 1997-09-25 39.41 40.02 39.39 40.00 23 1997-09-24 39.28 40.38 39.16 40.38 81 1997-09-23 39.07 39.35 38.70 39.10 140 1997-09-22 38.68 39.64 38.68 38.76 166 1997-09-19 38.95 39.45 38.74 38.74 136 1997-09-18 39.28 39.45 38.93 39.26 159 1997-09-17 39.83 39.83 39.16 39.33 167 1997-09-16 39.45 40.02 39.10 39.54 385 1997-09-15 39.07 39.41 38.97 39.41 175 1997-09-12 39.45 39.83 38.78 38.97 290 1997-09-11 39.83 40.02 39.26 39.83 132 1997-09-10 39.45 40.02 39.26 39.83 470 1997-09-09 39.66 40.00 39.16 39.54 472 1997-09-08 39.68 40.02 39.54 39.83 284 1997-09-05 40.02 40.02 39.56 40.02 275 1997-09-04 42.11 42.11 40.02 40.06 157 1997-09-03 42.11 42.21 41.26 42.21 44 1997-09-02 41.83 42.21 41.49 42.21 81 1997-09-01 40.40 41.92 40.40 41.73 61 1997-08-29 41.07 41.07 40.21 40.97 61 1997-08-28 40.59 41.26 39.85 40.13 185 1997-08-27 40.23 41.35 40.23 40.80 29 1997-08-26 41.54 41.73 40.21 40.21 28 1997-08-25 40.97 41.54 40.59 41.54 66 1997-08-22 41.05 41.05 40.11 40.70 65 1997-08-21 40.59 40.59 40.11 40.40 175 1997-08-20 40.02 40.88 40.02 40.21 128 1997-08-19 40.90 41.07 40.02 40.02 31 1997-08-18 41.54 41.73 40.93 41.45 31 1997-08-14 42.31 42.31 41.92 41.92 644 1997-08-13 43.39 43.43 40.97 41.92 557 1997-08-12 43.75 43.83 42.90 43.24 130 1997-08-11 43.83 44.02 43.75 43.75 141 1997-08-08 44.40 44.40 43.66 43.66 271 1997-08-07 45.54 45.54 43.83 44.08 19 1997-08-06 45.64 45.64 43.72 43.77 396 1997-08-05 44.82 45.16 44.21 44.21 217 1997-08-04 45.74 45.74 45.28 45.74 68 1997-08-01 45.91 45.91 45.13 45.74 104 1997-07-31 45.96 45.96 45.11 45.13 512 1997-07-30 45.26 45.35 44.74 44.88 114 1997-07-29 45.35 45.66 44.50 45.54 373 1997-07-28 45.54 45.93 45.54 45.54 108 1997-07-25 46.31 46.31 45.62 45.93 66 1997-07-24 46.12 46.21 45.83 46.21 111 1997-07-23 46.31 46.31 45.45 46.12 355 1997-07-22 45.54 46.12 45.54 46.12 49 1997-07-21 45.75 46.12 45.45 45.45 109 1997-07-18 46.02 46.31 45.45 45.81 91 1997-07-17 47.26 47.26 46.04 47.05 58 1997-07-16 47.26 47.26 46.02 47.26 103 1997-07-15 46.21 47.26 45.75 46.04 214 1997-07-11 44.59 46.21 44.59 46.12 333 1997-07-10 44.88 46.08 44.52 44.52 155 1997-07-09 44.50 46.14 44.50 45.74 86 1997-07-08 46.17 46.31 44.40 44.50 195 1997-07-07 45.45 46.12 44.21 45.35 307 1997-07-04 44.40 45.91 44.40 45.28 296 1997-07-03 44.02 45.11 43.45 45.11 569 1997-07-02 44.12 44.50 42.97 43.83 452 1997-07-01 43.77 44.19 42.71 43.30 175 1997-06-30 42.11 43.81 41.92 43.81 499 1997-06-27 42.15 43.35 42.15 43.16 116 1997-06-26 41.92 43.24 41.92 42.31 46 1997-06-25 41.89 41.92 41.73 41.92 848 1997-06-24 41.94 42.10 41.83 41.83 326 1997-06-23 41.64 41.92 41.58 41.75 69 1997-06-20 41.54 41.92 41.47 41.92 51 1997-06-19 41.54 41.92 41.45 41.45 326 1997-06-18 41.54 41.92 41.54 41.92 106 1997-06-17 41.92 42.02 41.64 41.64 256 1997-06-16 42.11 42.11 41.77 42.11 110 1997-06-13 41.73 42.00 41.54 41.73 881 1997-06-12 42.31 42.31 41.73 42.11 34 1997-06-11 42.69 42.69 42.11 42.31 73 1997-06-10 42.02 42.31 42.02 42.31 55 1997-06-09 41.45 42.72 41.45 42.72 54 1997-06-06 42.50 42.88 41.64 41.92 66 1997-06-05 41.92 43.45 41.92 43.35 622 1997-06-04 41.45 42.31 41.39 42.27 298 1997-06-03 41.92 42.15 41.47 41.92 234 1997-06-02 41.83 42.02 41.58 41.92 590 1997-05-30 41.92 42.25 41.79 42.19 57 1997-05-29 41.92 42.11 41.73 41.92 62 1997-05-28 41.92 42.11 41.73 41.92 807 1997-05-27 41.92 42.11 41.92 41.92 97 1997-05-26 42.10 42.10 41.92 41.92 269 1997-05-23 42.29 42.50 41.92 41.92 318 1997-05-22 42.88 42.88 41.92 42.57 186 1997-05-21 42.93 42.95 42.59 42.92 114 1997-05-20 42.63 42.88 42.42 42.88 129 1997-05-16 42.59 42.65 41.94 42.65 84 1997-05-15 42.40 42.55 41.73 41.73 128 1997-05-14 43.26 43.26 42.97 42.97 82 1997-05-13 43.26 43.35 42.88 43.26 53 1997-05-12 43.35 43.35 42.42 42.42 30 1997-05-09 43.33 44.02 42.32 42.50 1663 1997-05-07 42.88 43.26 42.69 43.26 193 1997-05-06 42.69 42.90 42.40 42.90 283 1997-05-05 42.31 42.69 42.11 42.32 190 1997-05-02 42.31 42.88 42.02 42.50 378 1997-04-30 41.94 42.50 41.94 42.11 633 1997-04-29 41.94 42.50 41.94 42.50 48 1997-04-28 41.92 42.40 41.92 42.40 168 1997-04-25 41.92 42.11 41.83 41.83 159 1997-04-24 42.78 42.78 41.92 41.92 238 1997-04-23 42.21 42.50 42.21 42.31 63 1997-04-22 41.92 42.21 41.73 42.21 528 1997-04-21 41.87 42.11 41.68 42.10 660 1997-04-18 41.89 42.04 41.77 41.87 110 1997-04-17 42.02 42.04 41.91 41.91 178 1997-04-16 41.98 42.44 41.98 42.02 47 1997-04-15 41.89 41.92 41.73 41.77 390 1997-04-14 41.89 42.50 41.89 42.50 51 1997-04-11 42.40 42.46 41.89 41.89 408 1997-04-10 41.91 42.65 41.91 42.02 161 1997-04-09 42.59 43.07 41.92 41.92 1439 1997-04-08 42.97 42.97 42.69 42.69 78 1997-04-07 42.97 43.14 42.90 43.07 262 1997-04-04 42.57 43.01 42.57 42.97 1361 1997-04-03 42.67 42.67 42.08 42.48 162 1997-04-02 42.50 42.69 42.42 42.65 107 1997-04-01 42.11 42.31 41.92 42.31 110 1997-03-27 41.91 42.57 41.91 42.57 128 1997-03-26 41.92 42.02 41.73 41.92 208 1997-03-25 41.73 42.00 41.26 41.73 105 1997-03-24 41.54 41.79 41.26 41.79 378 1997-03-21 41.92 41.92 40.78 41.35 146 1997-03-20 41.37 41.45 40.44 40.88 643 1997-03-19 41.64 41.71 41.26 41.26 395 1997-03-18 41.73 41.81 41.54 41.62 438 1997-03-17 41.92 41.92 41.58 41.92 129 1997-03-14 41.35 42.11 41.35 42.11 231 1997-03-13 42.48 42.48 41.83 42.11 142 1997-03-12 42.46 42.84 41.94 42.50 102 1997-03-11 43.26 43.26 42.50 42.78 389 1997-03-10 43.45 43.83 42.97 43.26 512 1997-03-07 41.92 43.49 41.18 43.49 1852 1997-03-06 41.35 41.92 40.69 41.01 148 1997-03-05 41.26 41.92 41.26 41.39 68 1997-03-04 41.92 42.02 40.97 41.56 76 1997-03-03 41.98 42.50 41.94 41.94 137 1997-02-28 42.67 42.67 41.92 42.08 132 1997-02-27 40.51 43.05 40.51 42.67 238 1997-02-26 40.49 40.97 40.11 40.44 229 1997-02-25 40.78 40.78 40.02 40.49 134 1997-02-24 41.35 41.35 40.97 40.97 17 1997-02-21 40.57 42.10 40.02 41.54 419 1997-02-20 40.76 40.76 40.11 40.59 145 1997-02-19 41.73 41.89 40.97 41.31 206 1997-02-18 41.92 41.92 41.45 41.91 382 1997-02-17 41.73 41.73 41.18 41.41 113 1997-02-14 42.50 42.97 40.88 41.31 370 1997-02-13 43.18 44.17 43.18 43.58 327 1997-02-12 42.86 43.83 42.63 43.83 277 1997-02-11 42.31 42.78 42.31 42.50 291 1997-02-10 41.92 42.50 41.37 42.21 295 1997-02-07 40.97 41.62 40.88 41.26 97 1997-02-06 40.88 41.64 40.69 41.18 346 1997-02-05 40.88 40.95 40.59 40.86 156 1997-02-04 40.88 40.88 40.21 40.88 21 1997-02-03 40.78 40.88 40.49 40.78 238 1997-01-31 39.62 41.16 39.45 40.88 877 1997-01-30 39.26 39.62 39.24 39.54 397 1997-01-29 39.07 39.35 38.88 39.26 138 1997-01-28 39.24 39.35 39.08 39.35 38 1997-01-27 39.26 39.35 39.22 39.26 27 1997-01-24 39.62 39.62 39.16 39.35 192 1997-01-23 39.45 39.77 39.16 39.71 212 1997-01-22 38.80 39.26 38.80 39.26 378 1997-01-21 39.07 39.35 38.80 38.88 130 1997-01-20 38.95 39.29 38.82 39.07 327 1997-01-17 38.40 38.95 38.40 38.93 129 1997-01-16 38.11 39.07 38.06 38.49 499 1997-01-15 38.17 38.19 38.04 38.11 425 1997-01-14 38.40 38.47 38.02 38.02 676 1997-01-13 38.40 38.44 38.30 38.42 181 1997-01-10 38.47 38.47 38.30 38.30 443 1997-01-09 38.40 38.49 38.30 38.49 337 1997-01-08 38.42 38.49 38.40 38.40 52 1997-01-07 38.49 38.67 38.49 38.49 105 1997-01-06 38.59 38.63 38.51 38.51 204 1997-01-03 38.30 38.49 38.30 38.49 26 1997-01-02 38.23 38.40 38.23 38.40 103 1996-12-31 38.21 38.28 38.13 38.25 103 1996-12-30 38.32 38.49 38.27 38.30 60 1996-12-27 38.27 38.49 38.23 38.32 173 1996-12-26 38.23 38.49 38.23 38.30 341 1996-12-24 38.25 38.49 38.23 38.49 134 1996-12-23 38.40 38.57 38.40 38.49 834 1996-12-20 38.49 38.88 38.40 38.78 232 1996-12-19 38.57 38.68 38.44 38.68 412 1996-12-18 38.59 38.86 38.59 38.84 343 1996-12-17 38.23 39.07 38.23 39.07 156 1996-12-16 38.30 38.49 38.15 38.15 160 1996-12-13 38.40 38.46 38.21 38.32 121 1996-12-12 38.49 38.68 38.30 38.40 369 1996-12-11 38.97 38.97 38.30 38.30 537 1996-12-10 39.16 39.16 38.97 39.01 118 1996-12-09 39.26 39.35 39.18 39.24 193 1996-12-06 39.16 39.16 38.97 39.16 178 1996-12-05 39.26 39.45 39.26 39.45 44 1996-12-04 39.26 39.45 39.10 39.18 157 1996-12-03 38.89 39.35 38.89 39.16 182 1996-12-02 38.86 39.07 38.86 38.88 110 1996-11-29 38.11 38.88 38.11 38.86 164 1996-11-28 38.23 38.42 38.07 38.27 278 1996-11-27 38.78 38.88 38.25 38.25 194 1996-11-26 39.05 39.05 38.68 38.78 353 1996-11-25 39.07 39.43 38.78 39.43 134 1996-11-22 39.07 39.37 39.03 39.08 336 1996-11-21 39.03 39.16 39.03 39.16 150 1996-11-20 39.07 39.16 39.03 39.05 221 1996-11-19 39.26 39.29 39.03 39.07 448 1996-11-18 39.07 39.26 39.03 39.26 1774 1996-11-15 39.07 39.07 39.03 39.07 1631 1996-11-14 39.03 39.07 39.03 39.07 635 1996-11-13 39.03 39.07 39.03 39.07 544 1996-11-12 39.41 39.41 39.03 39.05 194 1996-11-08 39.08 39.24 39.03 39.03 91 1996-11-07 39.03 39.60 39.03 39.60 200 1996-11-06 39.60 39.60 39.07 39.07 105 1996-11-05 39.98 40.02 39.48 39.52 97 1996-11-04 39.16 39.83 39.16 39.35 64 1996-10-31 39.60 39.60 39.07 39.45 109 1996-10-30 39.16 39.26 39.01 39.26 223 1996-10-29 39.22 39.22 39.01 39.07 140 1996-10-28 39.07 39.22 39.07 39.10 69 1996-10-25 38.88 39.16 38.68 39.05 380 1996-10-24 39.26 39.64 38.93 39.08 318 1996-10-23 39.07 39.26 38.97 38.97 228 1996-10-22 38.88 39.16 38.78 38.88 358 1996-10-21 38.70 39.07 38.59 38.82 597 1996-10-18 39.07 39.07 38.59 38.68 353 1996-10-17 39.08 39.16 38.91 38.95 1498 1996-10-16 39.45 39.45 39.16 39.16 103 1996-10-15 39.45 39.83 39.26 39.73 107 1996-10-14 39.64 39.73 39.45 39.45 74 1996-10-11 39.64 39.92 39.54 39.92 877 1996-10-10 39.35 39.92 39.16 39.92 205 1996-10-09 39.92 39.92 39.26 39.68 316 1996-10-08 39.92 40.29 39.54 40.29 389 1996-10-07 40.02 40.02 39.73 40.00 533 1996-10-04 40.97 40.97 39.26 40.30 1185 1996-10-03 40.65 41.92 39.83 41.24 1548 1996-10-02 44.59 44.76 44.50 44.69 127 1996-10-01 44.59 44.69 44.31 44.42 218 1996-09-30 44.59 44.82 44.42 44.82 106 1996-09-27 44.78 44.78 44.31 44.40 30 1996-09-26 43.83 44.84 43.83 44.84 413 1996-09-25 43.83 44.40 43.83 43.83 11 1996-09-24 43.83 44.40 43.07 43.83 9 1996-09-23 44.02 44.50 43.64 44.50 59 1996-09-20 44.69 44.76 44.02 44.02 20 1996-09-19 44.78 44.78 43.83 44.78 344 1996-09-18 44.02 44.78 44.02 44.78 297 1996-09-17 44.59 44.78 44.12 44.12 373 1996-09-16 42.11 44.59 42.11 44.59 136 1996-09-13 44.50 44.50 42.11 42.11 125 1996-09-12 43.58 44.40 43.58 43.58 418 1996-09-11 44.12 44.55 43.83 43.83 48 1996-09-10 44.12 44.78 44.12 44.12 365 1996-09-09 45.22 45.22 44.02 44.12 36 1996-09-06 44.78 44.78 43.92 44.78 31 1996-09-05 44.78 45.24 44.52 44.78 162 1996-09-04 44.78 44.78 44.55 44.76 114 1996-09-03 44.23 44.78 44.23 44.69 59 1996-09-02 44.78 44.78 43.85 44.78 14 1996-08-30 44.31 44.59 44.12 44.12 228 1996-08-29 44.33 44.78 44.31 44.78 80 1996-08-28 44.78 44.78 44.50 44.53 23 1996-08-27 44.78 44.97 44.78 44.78 118 1996-08-26 44.78 44.80 44.04 44.78 34 1996-08-23 44.40 44.86 44.31 44.78 90 1996-08-22 44.69 45.07 44.69 44.80 176 1996-08-21 45.26 45.26 44.40 44.97 183 1996-08-20 44.21 45.26 44.21 44.40 63 1996-08-19 43.26 44.21 43.26 43.92 245 1996-08-14 43.81 44.02 42.72 43.35 80 1996-08-13 44.21 44.97 43.83 43.83 50 1996-08-12 46.21 46.21 44.21 44.21 34 1996-08-09 46.12 46.31 45.53 45.74 189 1996-08-08 45.13 48.40 44.31 45.94 76 1996-08-07 43.64 44.59 43.64 44.59 47 1996-08-06 44.12 44.21 43.51 44.02 270 1996-08-05 44.78 45.13 44.59 44.74 49 1996-08-02 43.83 45.16 43.83 45.13 121 1996-08-01 44.50 44.50 43.09 43.83 110 1996-07-31 45.26 45.26 44.52 44.88 268 1996-07-30 44.78 45.45 44.78 45.09 18 1996-07-29 44.82 45.64 44.80 44.88 119 1996-07-26 44.59 45.74 44.59 44.78 22 1996-07-25 44.48 46.69 44.48 46.69 2 1996-07-24 43.62 44.59 42.69 44.48 89 1996-07-23 45.37 45.54 44.59 44.78 116 1996-07-22 45.74 46.02 45.35 45.58 59 1996-07-19 46.12 46.31 45.35 45.74 275 1996-07-18 46.71 46.71 46.23 46.50 178 1996-07-17 45.93 46.69 45.93 46.69 36 1996-07-16 46.31 47.07 44.78 45.74 313 1996-07-15 47.07 47.26 47.07 47.07 49 1996-07-12 47.64 47.64 46.88 47.34 122 1996-07-11 47.64 48.14 47.07 48.14 393 1996-07-10 47.64 48.78 47.64 47.64 86 1996-07-09 47.76 48.21 47.56 47.64 96 1996-07-08 47.83 49.36 47.64 48.97 93 1996-07-05 47.93 48.21 47.41 47.64 175 1996-07-04 47.45 47.64 47.36 47.64 135 1996-07-03 47.16 47.45 47.16 47.45 333 1996-07-02 47.26 47.36 47.26 47.26 190 1996-07-01 47.26 47.45 47.11 47.28 194 1996-06-28 47.55 47.55 47.16 47.45 120 1996-06-27 47.62 47.64 47.30 47.30 57 1996-06-26 48.10 48.10 47.45 47.64 68 1996-06-25 48.40 48.40 47.85 47.85 57 1996-06-24 49.36 49.36 47.93 47.93 56 1996-06-21 48.23 48.59 47.93 48.40 234 1996-06-20 48.52 48.59 48.12 48.12 163 1996-06-19 48.59 48.78 48.59 48.78 186 1996-06-18 49.36 49.36 48.52 49.07 269 1996-06-17 48.52 48.78 48.52 48.61 181 1996-06-14 48.37 49.17 48.33 48.35 101 1996-06-13 49.45 49.45 48.33 48.33 34 1996-06-12 49.74 49.93 49.26 49.45 132 1996-06-11 48.33 49.55 48.25 49.51 301 1996-06-10 48.50 48.50 48.23 48.40 48 1996-06-07 48.50 48.78 48.12 48.42 393 1996-06-06 49.07 49.74 48.50 49.20 115 1996-06-05 49.18 49.83 49.18 49.53 239 1996-06-04 49.26 50.12 49.17 50.12 148 1996-06-03 48.97 49.93 48.52 49.74 232 1996-05-31 49.26 49.26 48.40 48.69 30 1996-05-30 48.63 48.63 48.40 48.40 41 1996-05-29 49.15 49.55 48.69 49.34 98 1996-05-28 48.23 48.61 48.04 48.61 71 1996-05-24 48.59 48.59 48.23 48.23 69 1996-05-23 48.42 48.77 48.40 48.40 107 1996-05-22 48.86 48.86 48.59 48.59 167 1996-05-21 48.59 48.88 48.59 48.82 33 1996-05-20 48.97 48.97 48.42 48.78 159 1996-05-17 48.69 49.26 48.69 48.78 135 1996-05-15 48.75 49.17 48.75 48.99 154 1996-05-14 54.88 54.98 54.69 54.88 159 1996-05-13 54.98 54.98 54.75 54.75 162 1996-05-10 54.41 54.73 54.41 54.73 46 1996-05-09 54.31 54.69 54.23 54.69 97 1996-05-07 54.50 54.69 54.44 54.50 24 1996-05-06 54.67 54.79 54.50 54.50 47 1996-05-03 55.07 55.07 54.52 54.52 41 1996-05-02 54.84 55.45 54.58 54.71 360 1996-04-30 54.12 54.96 53.93 54.69 995 1996-04-29 53.93 53.93 53.66 53.74 232 1996-04-26 54.02 54.02 53.59 53.74 9 1996-04-25 53.83 53.93 53.57 53.93 107 1996-04-24 53.47 53.74 53.36 53.72 124 1996-04-23 53.26 53.36 52.69 53.36 582 1996-04-22 53.17 53.45 52.60 53.26 113 1996-04-19 53.36 53.36 52.61 53.36 34 1996-04-18 53.07 53.36 51.99 53.28 46 1996-04-17 53.07 53.36 52.12 53.07 56 1996-04-16 53.55 53.55 51.76 53.07 12 1996-04-15 53.97 53.97 53.45 53.68 30 1996-04-12 52.40 53.45 51.45 53.45 39 1996-04-11 53.36 53.36 52.40 52.40 66 1996-04-10 52.98 53.43 52.02 53.43 189 1996-04-09 50.12 51.22 50.12 51.07 358 1996-04-04 50.50 50.88 50.33 50.33 39 1996-04-03 51.83 52.77 50.52 50.56 95 1996-04-02 51.74 52.77 51.74 51.83 78 1996-03-29 53.64 53.64 51.07 51.07 393 1996-03-28 53.57 53.93 53.17 53.34 87 1996-03-27 53.36 54.02 52.81 53.76 89 1996-03-26 51.26 54.23 50.99 53.55 239 1996-03-25 50.69 50.98 50.21 50.88 52 1996-03-22 49.74 50.02 49.43 49.43 1606 1996-03-21 50.52 50.69 49.76 49.93 199 1996-03-20 50.69 50.77 50.52 50.52 100 1996-03-19 50.98 51.45 50.73 50.86 138 1996-03-18 50.84 50.88 50.69 50.69 51 1996-03-15 50.21 51.07 50.12 50.69 54 1996-03-14 50.31 50.31 49.36 50.31 82 1996-03-13 51.74 51.74 49.83 50.12 233 1996-03-12 52.04 52.88 51.55 51.55 149 1996-03-11 52.98 52.98 51.83 52.21 170 1996-03-08 54.41 54.41 53.36 53.36 227 1996-03-07 55.43 55.43 54.60 54.60 210 1996-03-06 55.45 55.45 55.07 55.32 85 1996-03-05 55.26 55.55 55.26 55.45 49 1996-03-04 55.64 55.64 55.26 55.26 24 1996-03-01 54.79 55.64 54.60 55.64 277 1996-02-29 54.69 54.69 54.37 54.50 135 1996-02-28 54.41 54.50 54.31 54.50 218 1996-02-27 54.31 54.69 54.31 54.69 34 1996-02-26 54.31 54.88 54.31 54.88 9 1996-02-23 54.22 54.50 54.14 54.14 8 1996-02-22 54.16 54.20 53.85 53.85 246 1996-02-21 54.31 54.67 54.16 54.16 60 1996-02-20 54.41 54.50 54.22 54.31 179 1996-02-19 54.31 54.69 54.31 54.69 34 1996-02-16 54.41 54.69 54.41 54.67 4 1996-02-15 54.67 54.69 54.31 54.69 65 1996-02-14 54.37 55.17 54.31 54.77 160 1996-02-13 55.26 55.93 54.50 54.50 174 1996-02-12 54.60 55.64 54.60 55.61 176 1996-02-09 54.88 55.84 54.88 55.84 14 1996-02-08 55.45 56.03 54.69 55.26 181 1996-02-07 56.12 56.12 55.26 55.26 297 1996-02-06 55.55 56.12 55.26 56.12 99 1996-02-05 55.93 55.93 55.45 55.55 23 1996-02-02 56.01 56.01 54.60 55.74 50 1996-02-01 55.26 56.03 55.26 56.03 35 1996-01-31 54.41 55.84 54.41 55.84 198 1996-01-30 54.50 55.07 53.55 55.07 76 1996-01-29 54.22 54.88 54.22 54.50 11 1996-01-26 54.12 54.58 54.12 54.22 107 1996-01-25 54.41 54.41 53.36 54.41 21 1996-01-24 54.12 54.31 53.85 53.93 1209 1996-01-23 54.08 54.48 53.87 54.48 61 1996-01-22 54.12 54.20 53.95 53.95 20 1996-01-19 54.12 54.22 53.85 54.20 63 1996-01-18 53.74 53.93 53.66 53.85 35 1996-01-17 54.12 54.12 53.66 53.83 63 1996-01-16 54.41 54.41 53.64 53.93 180 1996-01-15 53.55 54.12 53.55 53.55 24 1996-01-12 54.27 54.27 53.55 54.25 31 1996-01-11 54.22 54.29 53.64 54.22 35 1996-01-10 53.55 54.29 53.55 54.22 28 1996-01-09 53.55 54.69 53.55 54.33 53 1996-01-08 54.41 54.41 53.76 54.37 48 1996-01-05 53.45 54.29 53.45 54.22 284 1996-01-04 52.60 53.36 52.60 53.36 170 1996-01-03 52.79 53.55 52.79 53.36 184 1996-01-02 52.39 52.75 52.21 52.75 132 1995-12-29 52.40 52.60 52.40 52.60 110 1995-12-28 52.21 52.40 52.21 52.21 43 1995-12-27 52.21 52.40 52.21 52.21 23 1995-12-26 52.21 52.40 52.21 52.21 58 1995-12-22 52.21 52.60 51.64 52.60 470 1995-12-21 51.17 51.83 51.17 51.83 457 1995-12-20 50.88 51.55 50.88 51.45 239 1995-12-19 50.16 50.69 50.16 50.69 81 1995-12-18 50.16 50.50 50.16 50.50 36 1995-12-15 50.50 51.01 50.16 50.16 53 1995-12-14 50.14 50.50 50.14 50.50 45 1995-12-13 50.88 50.88 50.25 50.25 104 1995-12-12 51.45 51.45 50.59 51.45 63 1995-12-11 51.07 51.45 50.86 51.45 71 1995-12-08 50.69 51.17 50.69 50.96 32 1995-12-07 50.88 51.26 50.52 50.52 176 1995-12-06 50.50 51.45 50.50 50.50 10 1995-12-05 50.88 50.88 50.16 50.88 65 1995-12-04 50.69 51.45 50.69 50.71 88 1995-12-01 51.45 51.60 50.33 51.60 99 1995-11-30 50.50 51.45 50.50 51.45 157 1995-11-29 50.88 50.90 50.63 50.63 21 1995-11-28 51.45 51.45 50.90 50.90 25 1995-11-27 51.45 51.45 51.09 51.17 52 1995-11-24 52.40 53.26 52.40 52.40 51 1995-11-23 52.12 53.26 52.12 52.50 86 1995-11-22 53.36 53.36 52.02 52.69 308 1995-11-21 51.83 53.36 51.83 52.02 187 1995-11-20 52.94 52.94 51.47 52.79 76 1995-11-17 51.26 54.12 50.98 52.40 282 1995-11-16 51.07 51.57 50.50 51.26 40 1995-11-15 50.02 51.07 50.02 50.50 76 1995-11-14 50.02 50.46 49.57 50.40 56 1995-11-13 49.55 49.74 49.45 49.74 52 1995-11-10 49.55 49.74 49.47 49.51 103 1995-11-09 49.91 49.95 49.45 49.55 42 1995-11-08 49.78 50.46 49.55 49.93 540 1995-11-07 49.64 50.31 49.55 50.21 34 1995-11-06 49.55 50.31 49.36 49.45 33 1995-11-03 49.51 49.55 49.26 49.55 98 1995-11-02 49.24 49.45 49.17 49.45 149 1995-10-31 48.80 49.36 48.59 49.30 110 1995-10-30 48.33 48.80 48.21 48.80 27 1995-10-27 47.64 48.40 47.64 48.31 52 1995-10-26 47.32 48.59 47.32 48.40 106 1995-10-25 47.26 47.64 47.26 47.64 71 1995-10-24 47.26 47.26 46.69 47.07 137 1995-10-23 47.07 47.09 46.31 47.09 73 1995-10-20 46.88 47.07 46.69 47.07 40 1995-10-19 47.16 47.16 46.50 47.07 20 1995-10-18 47.53 47.53 46.50 47.24 30 1995-10-17 46.88 47.55 46.69 47.53 70 1995-10-16 47.26 47.26 46.61 47.07 86 1995-10-13 47.45 47.45 46.23 47.07 114 1995-10-12 47.45 47.45 46.88 47.45 39 1995-10-11 47.55 47.55 46.88 47.45 49 1995-10-10 47.45 47.64 47.07 47.36 76 1995-10-09 47.64 48.02 47.07 47.45 74 1995-10-06 49.05 49.17 47.64 47.64 137 1995-10-05 49.74 49.74 49.07 49.07 67 1995-10-04 49.74 49.74 49.55 49.57 55 1995-10-03 49.58 49.81 48.78 49.55 79 1995-10-02 50.31 50.44 49.78 50.02 65 1995-09-29 50.50 50.50 50.02 50.44 193 1995-09-28 51.07 51.09 50.71 50.79 23 1995-09-27 51.59 51.59 51.07 51.36 88 1995-09-26 51.07 51.83 50.50 51.83 56 1995-09-25 51.07 51.07 50.12 51.07 103 1995-09-22 51.45 51.45 50.52 51.26 216 1995-09-21 51.83 51.83 51.20 51.20 67 1995-09-20 51.47 51.83 51.17 51.17 137 1995-09-19 51.55 52.02 51.45 51.47 111 1995-09-18 51.83 52.21 51.59 51.72 45 1995-09-15 51.45 52.12 51.45 52.12 53 1995-09-14 51.55 51.74 51.55 51.55 65 1995-09-13 51.47 51.91 51.47 51.91 9 1995-09-12 51.45 52.40 51.45 51.47 37 1995-09-11 51.83 51.83 51.64 51.64 3 1995-09-08 52.40 52.40 51.55 51.55 298 1995-09-07 52.02 52.02 52.02 52.02 8 1995-09-06 52.60 52.98 52.02 52.88 278 1995-09-05 52.60 52.79 52.21 52.21 67 1995-09-04 51.83 52.60 51.66 52.02 34 1995-09-01 51.49 52.60 51.49 51.57 40 1995-08-31 52.12 52.12 51.36 51.93 38 1995-08-30 50.88 51.17 50.50 50.99 190 1995-08-29 50.73 51.05 50.40 50.40 51 1995-08-28 51.64 51.83 50.40 50.40 316 1995-08-25 52.40 52.40 51.64 51.64 90 1995-08-24 52.14 52.21 51.87 52.02 152 1995-08-23 52.21 52.77 52.06 52.21 116 1995-08-22 52.98 53.34 52.21 52.40 214 1995-08-21 53.70 53.70 52.98 52.98 89 1995-08-18 54.31 54.31 53.17 53.36 193 1995-08-17 55.00 55.00 54.04 54.04 27 1995-08-16 55.07 55.07 54.31 54.98 48 1995-08-11 55.32 55.45 55.07 55.07 11 1995-08-10 55.45 55.45 55.15 55.26 31 1995-08-09 55.45 55.45 55.11 55.11 27 1995-08-08 55.09 55.45 55.09 55.45 59 1995-08-07 55.36 55.55 55.11 55.36 202 1995-08-04 55.07 55.91 55.07 55.45 139 1995-08-03 54.33 55.17 54.33 55.17 172 1995-08-02 54.50 54.73 53.87 53.87 157 1995-08-01 54.12 54.41 54.02 54.41 4 1995-07-31 53.72 54.60 53.64 54.60 86 1995-07-28 53.74 53.93 53.74 53.74 75 1995-07-27 53.74 54.12 53.17 53.74 176 1995-07-26 53.93 54.73 53.55 53.55 16 1995-07-25 54.31 54.31 53.55 53.93 3 1995-07-24 53.74 54.12 53.55 53.55 71 1995-07-21 54.60 54.60 54.22 54.22 98 1995-07-20 54.69 54.83 54.60 54.60 71 1995-07-19 54.79 54.83 54.69 54.83 47 1995-07-18 54.69 55.07 54.69 54.96 24 1995-07-17 55.07 55.07 54.73 54.88 66 1995-07-13 55.21 55.21 54.88 55.07 17 1995-07-12 55.43 55.43 54.86 55.17 8 1995-07-11 54.90 54.90 54.69 54.88 63 1995-07-10 55.45 55.45 54.69 54.90 20 1995-07-07 54.41 55.45 54.41 54.42 47 1995-07-06 54.69 54.69 54.69 54.69 25 1995-07-05 54.88 55.26 54.88 54.88 25 1995-07-04 55.26 55.26 54.75 54.98 44 1995-07-03 55.26 55.26 54.69 54.69 57 1995-06-30 55.26 55.42 54.44 55.34 3 1995-06-29 54.69 55.45 54.46 55.45 90 1995-06-28 54.69 54.69 54.41 54.41 75 1995-06-27 55.26 55.64 54.88 55.40 81 1995-06-26 54.69 55.64 54.69 55.64 46 1995-06-23 55.45 55.45 54.69 55.11 81 1995-06-22 54.79 55.26 54.69 55.26 94 1995-06-21 54.69 54.86 54.69 54.73 27 1995-06-20 54.92 55.26 54.69 54.69 45 1995-06-19 54.02 55.51 54.02 55.26 589 1995-06-16 53.83 54.88 53.55 54.16 309 1995-06-15 53.93 53.93 53.93 53.93 9 1995-06-14 53.55 54.23 53.55 53.93 75 1995-06-13 53.36 53.93 53.36 53.93 58 1995-06-12 53.07 53.45 53.07 53.07 13 1995-06-09 53.45 53.68 53.36 53.64 153 1995-06-08 52.98 53.68 52.98 53.47 17 1995-06-07 52.60 53.55 52.60 53.55 24 1995-06-06 53.55 53.55 52.60 52.60 53 1995-06-02 52.42 54.02 52.40 52.40 221 1995-06-01 53.13 53.15 52.42 52.42 60 1995-05-31 52.21 53.07 52.21 53.07 184 1995-05-30 52.21 52.77 52.21 52.21 185 1995-05-29 52.21 52.88 52.21 52.21 16 1995-05-26 52.98 52.98 52.40 52.98 73 1995-05-24 52.02 52.98 52.02 52.98 24 1995-05-23 51.45 51.45 51.17 51.45 77 1995-05-22 51.26 51.55 51.26 51.45 80 1995-05-19 51.83 52.02 51.26 51.26 147 1995-05-18 52.40 52.40 51.26 51.83 139 1995-05-17 52.40 52.98 52.40 52.69 134 1995-05-16 52.60 52.98 52.12 52.98 350 1995-05-15 53.93 53.93 52.98 53.01 65 1995-05-12 53.93 53.93 53.55 53.93 28 1995-05-11 53.93 53.99 53.55 53.74 137 1995-05-10 54.01 54.01 53.47 53.95 153 1995-05-09 53.45 54.10 53.17 53.83 77 1995-05-05 53.36 54.20 52.79 52.79 46 1995-05-04 52.67 53.34 52.31 52.79 125 1995-05-03 52.40 52.69 52.40 52.67 98 1995-05-02 52.98 53.17 52.04 52.04 63 1995-04-28 53.34 53.36 51.74 52.79 32 1995-04-27 54.31 54.31 53.36 53.36 48 1995-04-26 54.88 54.88 54.22 54.31 157 1995-04-25 54.33 55.63 53.76 55.26 399 1995-04-24 52.79 53.34 51.45 53.34 185 1995-04-21 51.07 52.27 51.07 51.68 839 1995-04-20 51.55 51.55 51.07 51.47 185 1995-04-19 50.88 51.45 50.79 51.45 237 1995-04-18 51.17 51.45 50.88 50.88 52 1995-04-13 50.50 51.17 50.50 51.17 95 1995-04-12 51.45 51.45 50.88 51.07 54 1995-04-11 52.40 52.40 51.11 51.11 35 1995-04-10 52.88 52.88 51.83 51.83 51 1995-04-07 52.88 53.17 52.50 52.50 320 1995-04-06 53.17 53.17 52.42 52.88 53 1995-04-05 53.17 54.12 53.17 53.17 32 1995-04-04 54.50 54.50 53.83 54.12 51 1995-04-03 54.84 55.07 54.12 54.50 45 1995-03-31 55.26 55.30 54.73 55.07 66 1995-03-30 53.83 55.64 53.64 55.64 83 1995-03-29 53.26 56.22 52.88 55.26 118 1995-03-28 53.55 53.55 52.42 52.88 108 1995-03-27 51.07 53.80 50.88 52.98 89 1995-03-24 50.86 51.07 50.86 50.88 1097 1995-03-23 50.82 51.26 50.79 51.07 69 1995-03-22 52.02 52.02 50.80 50.80 115 1995-03-21 51.64 52.02 51.51 51.57 65 1995-03-20 51.49 52.21 51.39 51.93 69 1995-03-17 50.88 51.55 50.88 51.34 98 1995-03-16 50.98 51.83 50.98 50.98 52 1995-03-15 50.79 51.45 50.79 51.01 57 1995-03-14 48.67 50.50 48.40 50.50 212 1995-03-13 49.20 49.53 48.82 48.90 113 1995-03-10 49.17 49.55 48.88 49.11 95 1995-03-09 49.45 49.91 49.07 49.17 346 1995-03-08 49.34 49.34 48.80 49.07 134 1995-03-07 49.66 49.91 48.99 49.34 88 1995-03-06 49.47 49.53 48.78 49.53 195 1995-03-03 49.74 49.74 49.55 49.72 77 1995-03-02 49.93 50.10 49.57 49.57 105 1995-03-01 49.74 49.74 49.64 49.70 25 1995-02-28 50.08 50.10 49.64 49.64 54 1995-02-27 49.74 50.50 49.55 50.12 48 1995-02-24 49.85 50.27 49.74 49.74 105 1995-02-23 50.50 50.88 49.74 50.12 173 1995-02-22 51.83 51.83 49.17 50.50 166 1995-02-21 52.39 52.39 51.83 51.83 109 1995-02-20 52.23 52.39 52.12 52.12 22 1995-02-17 52.69 52.69 52.31 52.40 119 1995-02-16 53.26 53.26 52.69 52.69 17 1995-02-15 53.09 53.36 52.81 53.34 256 1995-02-14 53.36 53.64 53.00 53.28 580 1995-02-13 53.36 53.36 53.07 53.30 44 1995-02-10 53.07 53.07 53.00 53.07 70 1995-02-09 53.07 53.07 52.88 53.07 322 1995-02-08 52.67 53.11 52.67 52.79 106 1995-02-07 52.50 52.60 52.40 52.50 670 1995-02-06 52.02 52.58 52.02 52.50 602 1995-02-03 51.93 51.93 51.93 51.93 11 1995-02-02 52.21 52.48 51.93 51.93 124 1995-02-01 51.55 52.40 51.55 51.74 51 1995-01-31 52.12 52.12 51.55 51.55 227 1995-01-30 52.40 52.46 52.27 52.31 337 1995-01-27 51.60 52.39 51.60 52.39 174 1995-01-26 52.40 52.40 51.89 52.02 141 1995-01-25 52.42 52.42 51.64 52.40 28 1995-01-24 53.07 53.07 52.40 52.42 12 1995-01-23 53.40 53.40 52.40 52.42 138 1995-01-20 53.40 53.64 53.40 53.40 13 1995-01-19 53.36 53.40 53.36 53.40 5 1995-01-18 53.74 53.74 53.40 53.59 21 1995-01-17 53.40 53.72 53.38 53.45 327 1995-01-16 54.27 54.27 53.83 53.83 194 1995-01-13 54.27 54.27 54.02 54.02 81 1995-01-12 54.60 54.60 54.12 54.52 304 1995-01-11 54.50 54.69 54.41 54.41 294 1995-01-10 54.50 54.79 54.31 54.79 130 1995-01-09 54.69 54.69 54.31 54.41 57 1995-01-06 54.33 54.88 54.33 54.69 9 1995-01-05 54.58 55.45 54.58 54.58 136 1995-01-04 54.88 55.30 54.41 55.30 139 1995-01-03 54.88 54.88 51.45 54.31 81