Date,Open,High,Low,Close,Volume,Adj Close
2008-10-31,8.92,10.00,8.89,9.94,83978700,9.94
2008-10-30,9.36,9.48,8.75,9.13,78750700,9.13
2008-10-29,9.00,9.80,8.65,8.80,144194800,8.80
2008-10-28,8.05,9.20,7.05,8.89,125831900,8.89
2008-10-27,7.99,8.42,7.40,7.59,75408400,7.59
2008-10-24,7.19,8.50,7.00,8.25,119093400,8.25
2008-10-23,8.96,9.12,7.66,8.64,121660700,8.64
2008-10-22,9.78,9.96,8.34,8.99,105508900,8.99
2008-10-21,10.18,10.89,10.15,10.36,65821300,10.36
2008-10-20,10.49,10.69,9.75,10.54,72660000,10.54
2008-10-17,9.96,11.15,9.76,10.33,117080000,10.33
2008-10-16,10.47,10.58,8.80,10.21,183820000,10.21
2008-10-15,11.33,11.78,9.95,10.08,117489900,10.08
2008-10-14,12.43,13.00,11.51,12.06,202993000,12.06
2008-10-13,11.00,11.36,9.75,10.90,150354800,10.90
2008-10-10,7.92,9.83,7.31,9.48,337625300,9.48
2008-10-09,11.64,11.85,8.33,8.41,184516200,8.41
2008-10-08,10.74,12.34,10.60,10.75,173515700,10.75
2008-10-07,14.92,14.94,11.75,11.86,163669200,11.86
2008-10-06,14.66,15.08,13.16,14.72,131920400,14.72
2008-10-03,18.12,18.61,15.81,15.95,121316400,15.95
2008-10-02,18.54,18.77,17.00,17.25,70801900,17.25
2008-10-01,17.53,18.80,17.24,18.69,83587500,18.69
2008-09-30,16.88,17.93,15.92,17.54,79908900,17.54
2008-09-29,19.17,19.43,15.55,16.24,125736900,16.24
2008-09-26,18.42,20.55,18.12,20.26,82606800,20.26
2008-09-25,19.10,20.07,18.83,19.42,83030700,19.42
2008-09-24,19.80,19.88,18.18,18.76,59591700,18.76
2008-09-23,19.55,20.22,18.75,19.29,72679200,19.19
2008-09-22,22.44,22.45,19.53,19.83,64048300,19.73
2008-09-19,23.80,24.88,20.50,21.96,108781000,21.85
2008-09-18,17.25,19.79,14.50,18.77,266611900,18.67
2008-09-17,18.46,18.68,16.02,16.66,193486700,16.57
2008-09-16,16.31,19.66,16.17,19.62,161810000,19.52
2008-09-15,18.99,20.41,17.70,17.71,135534700,17.62
2008-09-12,20.63,21.79,20.44,21.22,85466200,21.11
2008-09-11,19.55,21.50,19.26,21.50,93686700,21.39
2008-09-10,21.53,21.73,19.98,20.66,80490300,20.55
2008-09-09,22.89,23.85,21.00,21.08,98054000,20.97
2008-09-08,24.97,25.03,22.15,23.62,133180300,23.50
2008-09-05,20.04,21.97,20.00,21.93,78807300,21.82
2008-09-04,22.15,22.46,20.69,20.81,59755900,20.70
2008-09-03,21.84,22.74,21.53,22.74,55590300,22.62
2008-09-02,22.53,22.84,21.37,21.96,54754000,21.85
2008-08-29,21.00,21.79,20.94,21.03,38149600,20.92
2008-08-28,20.48,21.55,20.27,21.39,42892400,21.28
2008-08-27,19.35,20.04,19.11,19.90,34894300,19.80
2008-08-26,19.09,19.63,18.72,19.25,40078000,19.15
2008-08-25,19.83,19.90,19.08,19.17,38440100,19.07
2008-08-22,19.97,20.25,19.50,20.22,49621400,20.12
2008-08-21,18.74,19.44,18.61,19.16,47732400,19.06
2008-08-20,19.13,19.62,18.50,19.58,66586800,19.48
2008-08-19,19.62,19.81,18.75,19.23,52858500,19.13
2008-08-18,21.33,21.39,20.06,20.25,46722700,20.15
2008-08-15,21.53,22.19,21.15,21.48,46595500,21.37
2008-08-14,19.95,21.41,19.85,21.11,59602400,21.00
2008-08-13,20.81,20.88,19.59,20.22,78082700,20.12
2008-08-12,22.76,22.79,20.91,21.59,54706700,21.48
2008-08-11,22.40,24.18,22.10,23.36,54579000,23.24
2008-08-08,20.82,22.83,20.80,22.42,51568700,22.30
2008-08-07,22.25,22.74,20.74,21.26,53888400,21.15
2008-08-06,22.77,23.39,22.39,23.18,52347000,23.06
2008-08-05,22.15,23.47,21.87,23.36,49572500,23.24
2008-08-04,21.51,22.08,20.81,21.45,50663900,21.34
2008-08-01,22.00,22.25,20.79,22.05,58390700,21.94
2008-07-31,21.48,22.53,21.32,21.79,63296100,21.68
2008-07-30,22.30,22.79,20.90,22.26,87642400,22.15
2008-07-29,19.14,21.75,18.72,21.41,80692600,21.30
2008-07-28,20.41,21.22,18.76,19.05,61837400,18.95
2008-07-25,20.84,21.62,19.86,20.62,66058000,20.51
2008-07-24,23.85,23.90,20.57,20.90,72182900,20.79
2008-07-23,22.45,24.79,22.31,23.67,103231800,23.55
2008-07-22,19.44,22.90,18.96,22.60,85958500,22.48
2008-07-21,21.28,21.63,20.21,20.42,70140800,20.32
2008-07-18,20.66,21.08,19.54,20.40,75976200,20.30
2008-07-17,19.45,20.68,18.38,19.56,141314800,19.46
2008-07-16,15.71,18.26,15.16,17.30,104637300,17.21
2008-07-15,15.32,16.50,14.08,14.75,105422900,14.67
2008-07-14,18.26,18.49,15.65,15.65,75543700,15.57
2008-07-11,17.24,18.36,16.25,17.80,76791900,17.71
2008-07-10,18.10,18.82,17.66,18.17,59495600,18.08
2008-07-09,20.63,20.78,18.35,18.58,45011700,18.48
2008-07-08,18.51,20.59,18.04,20.59,53090000,20.48
2008-07-07,19.90,20.18,17.90,18.10,45306100,18.01
2008-07-03,20.13,20.28,19.22,19.54,21499600,19.44
2008-07-02,20.56,21.02,19.65,19.65,36402100,19.55
2008-07-01,19.62,20.47,19.00,20.24,58706900,20.14
2008-06-30,20.86,20.95,19.99,20.14,29714600,20.04
2008-06-27,21.43,21.75,20.42,20.67,31950500,20.56
2008-06-26,22.09,22.54,21.33,21.36,48694600,21.25
2008-06-25,23.31,24.50,22.97,23.12,46943100,23.00
2008-06-24,22.53,23.51,21.94,22.96,59948500,22.84
2008-06-23,23.97,24.08,22.46,22.46,33279000,22.25
2008-06-20,24.10,24.84,23.56,23.71,34825900,23.49
2008-06-19,24.62,24.97,23.61,24.88,30692700,24.64
2008-06-18,24.51,25.11,24.02,24.60,31379500,24.37
2008-06-17,27.32,27.38,25.19,25.20,22829100,24.96
2008-06-16,25.78,27.11,25.48,26.72,15872200,26.47
2008-06-13,25.81,26.25,24.86,26.18,24771600,25.93
2008-06-12,24.78,25.92,24.52,25.34,25737600,25.10
2008-06-11,26.04,26.11,24.28,24.41,26158800,24.18
2008-06-10,25.17,26.40,24.92,25.88,26534300,25.63
2008-06-09,26.80,26.99,24.95,25.68,24818500,25.44
2008-06-06,28.73,28.76,26.54,26.55,27086500,26.30
2008-06-05,28.45,29.37,28.29,29.37,14591100,29.09
2008-06-04,28.25,29.16,27.89,28.06,18490100,27.79
2008-06-03,29.10,29.34,27.76,28.41,17510300,28.14
2008-06-02,29.35,29.43,28.14,28.74,12431300,28.47
2008-05-30,30.53,30.65,29.60,29.62,9080400,29.34
2008-05-29,29.06,30.45,29.06,30.08,13618300,29.80
2008-05-28,30.02,30.02,28.48,29.25,15653700,28.97
2008-05-27,29.00,29.76,28.90,29.40,12605500,29.12
2008-05-23,29.70,29.71,28.99,29.06,13338100,28.78
2008-05-22,29.32,30.48,29.26,30.03,11278000,29.75
2008-05-21,31.02,31.34,29.37,29.50,16928600,29.22
2008-05-20,31.89,31.90,30.78,31.05,12751600,30.76
2008-05-19,32.62,33.40,32.02,32.49,9887300,32.18
2008-05-16,33.55,33.56,32.20,32.63,9313700,32.32
2008-05-15,32.64,33.45,32.19,33.43,7133400,33.11
2008-05-14,32.60,33.00,32.37,32.60,7785100,32.29
2008-05-13,33.13,33.15,31.94,32.12,11163400,31.82
2008-05-12,32.13,32.99,31.90,32.86,9323600,32.55
2008-05-09,31.67,32.97,31.46,31.92,11436300,31.62
2008-05-08,33.45,33.46,31.79,32.09,14352200,31.79
2008-05-07,35.62,35.67,33.00,33.24,11392600,32.93
2008-05-06,34.05,35.70,33.67,35.39,13280200,35.05
2008-05-05,35.50,35.74,34.56,35.05,8472700,34.72
2008-05-02,37.01,37.22,35.36,35.88,16569700,35.54
2008-05-01,33.22,35.84,33.06,35.73,14171600,35.39
2008-04-30,33.72,34.40,32.88,33.13,13456100,32.82
2008-04-29,34.09,34.43,33.44,33.79,8911700,33.47
2008-04-28,34.20,35.00,33.57,34.01,9029100,33.69
2008-04-25,33.76,34.31,32.75,34.04,12024100,33.72
2008-04-24,31.24,33.41,31.17,33.15,17892000,32.84
2008-04-23,31.52,31.84,30.56,31.03,11784800,30.74
2008-04-22,31.69,31.91,30.90,31.20,9287600,30.90
2008-04-21,32.43,32.58,31.64,31.95,8199600,31.65
2008-04-18,33.88,34.20,32.65,32.84,16917500,32.53
2008-04-17,30.58,32.19,30.40,32.00,11262400,31.70
2008-04-16,30.43,31.20,30.14,30.88,11024600,30.59
2008-04-15,29.50,29.78,28.47,29.06,11784200,28.78
2008-04-14,29.64,29.75,28.54,28.89,12638600,28.62
2008-04-11,30.16,31.41,29.35,29.77,13341200,29.49
2008-04-10,30.99,31.98,30.55,31.19,12058900,30.89
2008-04-09,32.67,32.85,31.08,31.38,11859000,31.08
2008-04-08,32.83,33.29,32.08,32.43,10416300,32.12
2008-04-07,34.05,34.45,33.13,33.45,10791100,33.13
2008-04-04,33.85,33.91,32.69,32.89,14057200,32.58
2008-04-03,32.89,34.32,32.73,33.97,12824500,33.65
2008-04-02,34.07,34.90,33.19,33.75,16805100,33.43
2008-04-01,31.59,34.04,31.49,33.63,18807700,33.31
2008-03-31,29.02,30.73,28.75,29.85,12848500,29.57
2008-03-28,30.68,31.22,29.20,29.33,12453200,29.05
2008-03-27,32.12,32.26,30.41,30.57,13332500,30.28
2008-03-26,32.91,33.03,31.47,31.59,13278300,31.29
2008-03-25,33.57,34.39,32.30,33.79,9132400,33.47
2008-03-24,33.91,35.62,33.50,33.96,13454200,33.53
2008-03-20,30.14,33.70,30.00,32.95,11695300,32.54
2008-03-19,31.25,32.22,29.53,29.81,16277500,29.43
2008-03-18,28.97,30.94,28.24,30.94,17246600,30.55
2008-03-17,24.04,27.34,24.01,26.52,20085200,26.19
2008-03-14,30.00,30.25,26.79,27.51,17737000,27.16
2008-03-13,27.81,30.07,27.16,29.78,17299800,29.40
2008-03-12,30.45,32.11,29.00,29.01,10462100,28.64
2008-03-11,29.35,30.53,27.86,29.78,11725700,29.40
2008-03-10,28.48,28.87,26.66,26.66,7482600,26.32
2008-03-07,27.40,29.51,27.00,28.02,8436800,27.67
2008-03-06,29.69,29.73,28.00,28.01,5707600,27.66
2008-03-05,31.00,31.72,29.69,30.25,5750500,29.87
2008-03-04,30.39,30.94,29.20,30.76,5025600,30.37
2008-03-03,31.55,31.70,30.41,31.10,3000100,30.71
2008-02-29,33.42,33.50,31.55,31.99,4611600,31.59
2008-02-28,35.80,35.80,34.33,34.34,2529400,33.91
2008-02-27,35.47,37.20,35.20,36.26,2156500,35.80
2008-02-26,35.25,36.76,35.04,36.01,2341600,35.56
2008-02-25,34.80,36.05,33.75,35.75,2885700,35.30
2008-02-22,34.01,35.10,32.76,35.05,3062600,34.61
2008-02-21,35.40,35.67,33.77,34.03,2092100,33.60
2008-02-20,33.17,35.27,33.14,35.00,2087200,34.56
2008-02-19,35.35,35.68,33.65,33.85,2179700,33.42
2008-02-15,33.61,34.57,33.20,34.57,2452200,34.13
2008-02-14,35.38,35.95,34.01,34.19,2653000,33.76
2008-02-13,35.64,35.85,34.13,34.75,2240800,34.31
2008-02-12,35.09,35.94,34.08,35.00,2968700,34.56
2008-02-11,36.24,36.24,33.50,33.78,2969400,33.35
2008-02-08,36.68,36.68,34.50,35.38,2369200,34.93
2008-02-07,35.23,37.50,35.04,36.84,2928800,36.38
2008-02-06,37.22,37.55,35.54,35.90,2442000,35.45
2008-02-05,38.25,38.72,36.50,36.80,3649200,36.34
2008-02-04,41.58,41.58,39.70,40.00,1540200,39.50
2008-02-01,40.81,41.96,40.08,41.84,2760100,41.31
2008-01-31,36.73,40.90,36.35,40.85,4683100,40.34
2008-01-30,38.87,41.00,37.21,38.26,4777000,37.78
2008-01-29,38.46,39.29,37.18,39.00,2439800,38.51
2008-01-28,35.63,37.99,34.44,37.84,1905700,37.36
2008-01-25,38.80,38.80,35.13,35.75,2426900,35.30
2008-01-24,37.72,38.12,36.39,37.73,3452900,37.25
2008-01-23,31.35,37.37,30.87,36.94,4843800,36.47
2008-01-22,27.31,34.11,27.31,32.69,2858900,32.28
2008-01-18,33.71,33.71,29.98,31.01,2716700,30.62
2008-01-17,35.94,35.94,32.18,32.85,2544200,32.44
2008-01-16,34.52,36.86,34.50,35.75,2273300,35.30
2008-01-15,36.07,36.19,34.50,34.75,1311600,34.31
2008-01-14,37.43,37.70,36.06,36.92,778900,36.46
2008-01-11,35.81,38.01,35.41,36.51,1932500,36.05
2008-01-10,35.83,37.90,33.74,36.93,1838400,36.46
2008-01-09,35.13,35.50,32.64,35.48,1648000,35.03
2008-01-08,37.88,38.20,34.26,34.54,1300700,34.11
2008-01-07,37.02,37.69,35.71,37.17,752800,36.70
2008-01-04,37.71,38.75,36.36,36.65,1266000,36.19
2008-01-03,39.86,40.06,38.83,38.95,418400,38.46
2008-01-02,42.05,42.05,39.36,39.72,780900,39.22
2007-12-31,40.63,42.19,40.10,41.55,837000,41.03
2007-12-28,42.25,42.25,40.50,40.76,283300,40.25
2007-12-27,42.99,43.05,41.26,41.45,488500,40.93
2007-12-26,42.91,43.33,42.56,43.27,298200,42.73
2007-12-24,41.78,43.56,41.78,43.54,264000,42.99
2007-12-21,41.70,42.36,40.91,42.09,509300,41.56
2007-12-20,44.38,44.38,39.51,40.30,608200,39.79
2007-12-19,40.76,42.30,40.39,41.70,763100,41.01
2007-12-18,42.00,42.00,39.41,40.50,1021900,39.83
2007-12-17,41.00,42.18,40.66,40.70,658200,40.03
2007-12-14,43.71,43.80,41.47,41.68,611400,41.00
2007-12-13,42.51,43.33,41.26,43.25,611100,42.54
2007-12-12,47.00,47.24,42.00,43.49,828300,42.78
2007-12-11,49.75,49.75,44.25,44.42,1205300,43.69
2007-12-10,48.00,49.53,47.32,49.31,450400,48.50
2007-12-07,49.50,49.50,47.00,47.37,392400,46.59
2007-12-06,46.00,48.70,45.52,48.70,632500,47.90
2007-12-05,45.50,45.91,44.28,45.63,345300,44.88
2007-12-04,45.45,45.45,43.61,43.91,263900,43.19
2007-12-03,45.99,46.25,44.88,45.44,220200,44.69
2007-11-30,48.90,49.50,45.78,46.80,511600,46.03
2007-11-29,45.23,45.23,42.84,44.02,306500,43.30
2007-11-28,41.85,44.76,41.85,44.70,772400,43.97
2007-11-27,40.00,41.69,39.00,40.80,446500,40.13
2007-11-26,41.89,41.89,38.85,38.92,364900,38.28
2007-11-23,41.70,42.51,40.20,42.00,249100,41.31
2007-11-21,41.71,41.71,39.18,39.80,478100,39.15
2007-11-20,43.25,44.03,39.75,41.50,566900,40.82
2007-11-19,45.50,45.50,42.25,42.70,496400,42.00
2007-11-16,47.50,47.50,44.36,45.00,226100,44.26
2007-11-15,48.00,48.25,45.10,45.88,206700,45.13
2007-11-14,49.50,53.50,47.70,48.83,296800,48.03
2007-11-13,47.00,49.30,46.51,49.01,351300,48.20
2007-11-12,43.78,47.39,43.78,45.53,260300,44.78
2007-11-09,45.49,46.99,42.73,45.10,736500,44.36
2007-11-08,47.91,47.91,42.22,44.98,522500,44.24
2007-11-07,47.69,51.55,44.50,44.60,458600,43.87
2007-11-06,48.45,49.13,46.73,49.02,159200,48.21
2007-11-05,45.51,50.56,45.51,47.55,207600,46.77
2007-11-02,50.21,50.21,47.22,49.17,346000,48.36
2007-11-01,53.00,53.00,50.40,50.50,287500,49.67
2007-10-31,55.08,55.80,53.46,55.01,223700,54.11
2007-10-30,54.87,54.87,53.94,54.17,53200,53.28
2007-10-29,55.45,55.45,54.19,54.99,78100,54.09
2007-10-26,54.40,54.80,52.46,54.79,177400,53.89
2007-10-25,51.90,53.72,50.53,52.35,98700,51.49
2007-10-24,52.80,53.60,50.00,50.00,307600,49.18
2007-10-23,53.83,53.83,52.49,53.70,82200,52.82
2007-10-22,51.11,53.64,51.11,53.02,70800,52.15
2007-10-19,54.25,54.81,52.10,52.10,94000,51.24
2007-10-18,54.71,55.66,54.38,55.15,56100,54.24
2007-10-17,57.89,57.89,54.80,55.91,133000,54.99
2007-10-16,58.05,58.05,56.39,56.60,115100,55.67
2007-10-15,60.18,60.18,57.91,58.62,110300,57.66
2007-10-12,60.89,61.38,60.59,60.77,36500,59.77
2007-10-11,61.60,62.69,60.50,61.02,41000,60.02
2007-10-10,62.11,62.55,60.86,61.54,40600,60.53
2007-10-09,61.70,62.58,60.87,62.58,35700,61.55
2007-10-08,61.80,62.04,61.00,61.00,16300,60.00
2007-10-05,62.01,62.95,61.63,62.52,54200,61.49
2007-10-04,61.25,61.40,60.67,60.95,27600,59.95
2007-10-03,60.85,61.41,60.16,60.67,41500,59.67
2007-10-02,60.48,60.84,59.90,60.84,56100,59.84
2007-10-01,57.43,59.79,57.43,59.54,47400,58.56
2007-09-28,57.57,57.86,57.00,57.38,24800,56.44
2007-09-27,57.51,57.80,56.94,57.74,18400,56.79
2007-09-26,56.90,57.59,56.25,56.97,50200,56.03
2007-09-25,55.88,56.48,55.44,56.30,46100,55.37
2007-09-24,57.97,58.00,56.82,56.82,41300,55.73
2007-09-21,58.28,58.62,57.55,57.99,28700,56.88
2007-09-20,59.60,59.61,57.50,57.86,61400,56.76
2007-09-19,60.50,61.47,59.26,59.29,277800,58.16
2007-09-18,55.06,59.00,54.52,59.00,241400,57.87
2007-09-17,54.71,54.75,53.79,54.55,41100,53.51
2007-09-14,54.10,55.29,53.95,55.29,29100,54.23
2007-09-13,54.21,55.45,54.02,55.10,166400,54.05
2007-09-12,53.00,54.04,52.81,53.62,51800,52.60
2007-09-11,53.35,54.00,53.00,53.35,90900,52.33
2007-09-10,52.95,53.63,51.29,52.49,98000,51.49
2007-09-07,53.40,53.88,52.09,53.00,66800,51.99
2007-09-06,54.30,54.51,53.30,54.13,70300,53.10
2007-09-05,55.08,55.24,54.12,54.51,68300,53.47
2007-09-04,55.35,57.19,55.10,56.52,81100,55.44
2007-08-31,55.80,58.07,54.55,55.38,169700,54.32
2007-08-30,52.85,54.70,52.50,53.87,55800,52.84
2007-08-29,54.00,54.75,52.50,54.73,101500,53.68
2007-08-28,54.70,54.89,52.70,52.90,113300,51.89
2007-08-27,57.27,57.37,56.45,56.68,28100,55.60
2007-08-24,57.01,58.00,56.32,58.00,41100,56.89
2007-08-23,58.45,58.70,56.73,57.50,62200,56.40
2007-08-22,58.70,58.87,56.50,57.80,50100,56.70
2007-08-21,56.64,57.91,56.00,57.19,72600,56.10
2007-08-20,57.01,57.30,54.75,56.75,99000,55.67
2007-08-17,55.00,69.80,53.55,56.64,199600,55.56
2007-08-16,49.36,54.10,48.37,54.10,192700,53.07
2007-08-15,50.17,55.00,49.95,50.37,131100,49.41
2007-08-14,53.82,53.94,51.00,51.00,66500,50.03
2007-08-13,55.50,56.00,53.71,53.71,56700,52.68
2007-08-10,53.42,56.01,52.57,54.85,113800,53.80
2007-08-09,55.25,57.75,54.63,55.20,68400,54.15
2007-08-08,58.22,59.98,55.53,58.28,93200,57.17
2007-08-07,54.30,57.51,54.21,56.32,93600,55.24
2007-08-06,51.80,55.26,50.08,54.94,124600,53.89
2007-08-03,55.19,55.19,50.90,51.00,75300,50.03
2007-08-02,55.38,56.40,54.25,55.23,58300,54.18
2007-08-01,54.58,54.99,52.00,54.99,94400,53.94
2007-07-31,57.50,58.25,54.05,54.53,117300,53.49
2007-07-30,55.06,56.78,54.63,56.34,77300,55.26
2007-07-27,56.26,57.52,55.14,55.14,55000,54.09
2007-07-26,57.15,57.91,54.93,56.35,40100,55.27
2007-07-25,60.10,60.32,57.96,59.23,12400,58.10
2007-07-24,60.24,60.65,58.36,58.36,6500,57.25
2007-07-23,62.95,62.95,62.30,62.30,1600,61.11
2007-07-20,64.40,64.40,61.85,62.14,2800,60.95
2007-07-19,65.46,65.93,64.30,64.35,16000,63.12
2007-07-18,64.94,64.94,63.23,64.87,9900,63.63
2007-07-17,67.15,67.15,66.51,66.66,2500,65.39
2007-07-16,67.14,67.50,66.50,66.70,1500,65.43
2007-07-13,66.41,67.22,66.41,67.20,1900,65.92
2007-07-12,65.13,66.50,65.13,66.50,8500,65.23
2007-07-11,63.35,64.00,63.15,63.90,3300,62.68
2007-07-10,64.73,64.73,63.70,63.72,3500,62.50
2007-07-09,67.10,67.10,66.61,66.61,200,65.34
2007-07-06,66.69,66.91,66.69,66.91,1300,65.63
2007-07-05,67.02,67.02,66.43,66.62,700,65.35
2007-07-03,66.29,66.29,66.29,66.29,000,65.02
2007-07-02,65.84,66.29,65.84,66.29,300,65.02
2007-06-29,65.30,65.30,64.39,64.39,2200,63.16
2007-06-28,65.93,65.93,65.93,65.93,000,64.67
2007-06-27,63.98,65.93,63.98,65.93,1300,64.67
2007-06-26,64.56,65.84,64.56,64.82,900,63.58
2007-06-25,66.55,67.61,65.12,65.51,14700,63.57
2007-06-22,67.89,67.89,66.55,66.55,600,64.58
2007-06-21,67.96,68.69,67.07,68.69,2500,66.65
2007-06-20,71.10,71.10,70.27,70.27,800,68.19
2007-06-19,70.50,70.63,70.00,70.63,2100,68.54
2007-06-18,70.05,70.05,70.05,70.05,300,67.97
2007-06-15,71.36,71.36,70.35,70.42,2100,68.33
2007-06-14,70.52,70.52,69.88,70.22,2200,68.14
2007-06-13,68.57,69.93,68.57,69.93,500,67.86
2007-06-12,69.00,69.53,67.93,67.93,3200,65.92
2007-06-11,68.97,70.02,68.73,69.53,1600,67.47
2007-06-08,67.52,68.72,62.46,68.67,2300,66.63
2007-06-07,68.50,68.60,67.89,67.89,9200,65.88
2007-06-06,70.38,70.40,69.98,70.32,13500,68.24
2007-06-05,71.76,71.76,71.14,71.22,700,69.11
2007-06-04,72.22,72.22,72.22,72.22,100,70.08
2007-06-01,72.00,72.00,72.00,72.00,000,69.87
2007-05-31,72.96,72.96,71.92,72.00,1000,69.87
2007-05-30,70.60,71.20,70.54,71.20,700,69.09
2007-05-29,70.91,70.91,69.88,70.90,1000,68.80
2007-05-25,70.38,70.38,70.25,70.25,600,68.17
2007-05-24,71.01,71.55,70.13,70.13,1800,68.05
2007-05-23,72.05,72.33,71.75,71.85,1000,69.72
2007-05-22,71.16,71.72,70.66,71.51,800,69.39
2007-05-21,70.71,70.83,70.71,70.83,600,68.73
2007-05-18,71.07,71.07,71.07,71.07,200,68.96
2007-05-17,70.89,70.89,70.83,70.83,700,68.73
2007-05-16,70.50,71.03,67.62,70.90,3800,68.80
2007-05-15,71.41,71.41,69.63,69.63,300,67.57
2007-05-14,71.71,71.71,70.49,70.49,3300,68.40
2007-05-11,70.83,71.16,70.83,71.16,500,69.05
2007-05-10,70.45,70.52,70.45,70.52,200,68.43
2007-05-09,71.25,72.01,71.07,71.84,5200,69.71
2007-05-08,71.08,71.15,71.00,71.15,2700,69.04
2007-05-07,72.00,72.00,71.31,71.60,2400,69.48
2007-05-04,71.58,71.62,71.12,71.19,2500,69.08
2007-05-03,70.63,70.63,70.17,70.47,6000,68.38
2007-05-02,69.61,70.25,69.32,69.93,7300,67.86
2007-05-01,69.08,69.16,68.20,69.02,10600,66.97
2007-04-30,70.21,70.36,69.07,69.07,2700,67.02
2007-04-27,69.80,70.14,69.56,70.14,3800,68.06
2007-04-26,70.53,70.53,70.01,70.19,1100,68.11
2007-04-25,69.08,70.49,69.08,70.49,1800,68.40
2007-04-24,69.07,69.15,68.16,68.76,2800,66.72
2007-04-23,70.32,70.32,69.29,69.49,7800,67.43
2007-04-20,69.98,70.01,69.30,69.80,2900,67.73
2007-04-19,68.30,69.40,68.30,69.00,5000,66.96
2007-04-18,68.85,69.80,68.85,69.55,14600,67.49
2007-04-17,68.00,68.84,67.79,68.17,14100,66.15
2007-04-16,67.46,68.00,67.46,68.00,19800,65.98
2007-04-13,65.28,65.28,64.82,65.28,4400,63.35
2007-04-12,64.38,64.56,64.38,64.56,600,62.65
2007-04-11,64.57,64.57,64.51,64.51,200,62.60
2007-04-10,65.65,65.75,65.51,65.70,2800,63.75
2007-04-09,65.25,65.25,65.12,65.12,200,63.19
2007-04-05,65.65,65.65,65.65,65.65,000,63.70
2007-04-04,65.65,65.65,65.65,65.65,200,63.70
2007-04-03,64.80,65.55,64.80,65.41,800,63.47
2007-04-02,63.98,64.04,63.98,64.04,1100,62.14
2007-03-30,65.07,65.11,64.02,64.45,1300,62.54
2007-03-29,65.09,65.09,64.43,64.43,400,62.52
2007-03-28,64.41,64.63,64.02,64.03,4700,62.13
2007-03-27,65.78,65.82,65.78,65.82,800,63.87
2007-03-26,66.18,66.22,65.77,66.22,1800,64.26
2007-03-23,67.40,67.40,66.95,67.08,1600,65.09
2007-03-22,67.82,67.82,66.63,66.97,6400,64.99
2007-03-21,64.74,68.23,64.74,67.69,4200,65.68
2007-03-20,64.08,65.00,64.08,64.62,3800,62.70
2007-03-19,63.55,63.92,63.55,63.80,1800,61.91
2007-03-16,63.45,63.45,62.67,62.67,800,60.81
2007-03-15,62.53,64.00,62.53,63.30,3800,61.42
2007-03-14,61.80,62.26,60.00,62.26,2900,60.41
2007-03-13,63.41,65.90,61.44,61.44,3700,59.62
2007-03-12,65.43,65.44,64.79,65.40,1600,63.46
2007-03-09,66.00,66.00,65.29,65.40,2300,63.46
2007-03-08,64.23,64.23,64.23,64.23,000,62.33
2007-03-07,64.74,64.82,64.15,64.23,2600,62.33
2007-03-06,64.10,65.01,63.80,64.94,4900,63.02
2007-03-05,63.50,64.15,62.48,62.48,3200,60.63
2007-03-02,65.87,66.41,65.10,65.10,4400,63.17
2007-03-01,64.06,66.63,64.06,66.46,7900,64.49
2007-02-28,67.73,67.75,66.86,67.12,800,65.13
2007-02-27,68.48,68.55,65.63,66.03,34800,64.07
2007-02-26,71.79,71.79,70.45,70.45,2600,68.36
2007-02-23,72.32,72.32,71.70,71.70,8300,69.58
2007-02-22,72.89,72.89,72.89,72.89,1000,70.73
2007-02-21,73.48,73.65,73.48,73.53,1100,71.35
2007-02-20,72.85,74.09,72.85,73.95,7800,71.76
2007-02-16,73.05,73.05,73.05,73.05,000,70.89
2007-02-15,73.05,73.05,73.05,73.05,100,70.89
2007-02-14,73.34,73.34,73.16,73.16,7700,70.99
2007-02-13,71.07,71.07,71.07,71.07,5000,68.96
2007-02-12,70.67,70.67,70.67,70.67,000,68.58
2007-02-09,70.67,70.67,70.67,70.67,10000,68.58
2007-02-08,72.98,73.00,72.98,73.00,5100,70.84
2007-02-07,72.85,72.85,72.85,72.85,000,70.69
2007-02-06,72.85,72.85,72.85,72.85,3800,70.69
2007-02-05,71.76,71.76,71.76,71.76,5100,69.63
2007-02-02,72.20,72.20,72.20,72.20,200,70.06
2007-02-01,71.32,71.34,71.32,71.34,200,69.23