Date Open High Low Close Volume 2023-11-27 1.46 1.50 1.46 1.49 182784 2023-11-24 1.49 1.51 1.44 1.45 304833 2023-11-23 1.45 1.51 1.44 1.48 396545 2023-11-22 1.39 1.44 1.39 1.43 131711 2023-11-21 1.41 1.45 1.39 1.39 246300 2023-11-20 1.39 1.42 1.37 1.42 477194 2023-11-17 1.35 1.39 1.35 1.39 225429 2023-11-16 1.37 1.37 1.33 1.36 181175 2023-11-15 1.33 1.38 1.31 1.36 274997 2023-11-14 1.27 1.33 1.27 1.33 294873 2023-11-13 1.24 1.28 1.24 1.27 123071 2023-11-10 1.26 1.26 1.22 1.24 194447 2023-11-09 1.29 1.30 1.26 1.27 157221 2023-11-08 1.28 1.30 1.28 1.28 76503 2023-11-07 1.28 1.30 1.25 1.28 197613 2023-11-06 1.35 1.35 1.28 1.29 184181 2023-11-03 1.31 1.35 1.30 1.34 248132 2023-11-02 1.24 1.33 1.24 1.29 481934 2023-11-01 1.26 1.28 1.22 1.22 207981 2023-10-31 1.19 1.27 1.19 1.27 315324 2023-10-30 1.16 1.21 1.15 1.19 319588 2023-10-27 1.10 1.16 1.08 1.15 496585 2023-10-26 1.13 1.16 1.09 1.09 344811 2023-10-25 1.19 1.19 1.14 1.14 143942 2023-10-24 1.10 1.20 1.09 1.17 297443 2023-10-23 1.14 1.15 1.08 1.10 319369 2023-10-20 1.15 1.18 1.10 1.16 156292 2023-10-19 1.24 1.24 1.13 1.15 525167 2023-10-18 1.26 1.29 1.23 1.25 454965 2023-10-17 1.20 1.24 1.20 1.23 184764 2023-10-16 1.21 1.22 1.18 1.21 96633 2023-10-13 1.24 1.24 1.20 1.20 97530 2023-10-12 1.26 1.26 1.23 1.23 169098 2023-10-11 1.21 1.26 1.21 1.26 293826 2023-10-10 1.20 1.22 1.20 1.20 105198 2023-10-09 1.19 1.21 1.17 1.19 198644 2023-10-06 1.19 1.22 1.18 1.22 144489 2023-10-05 1.19 1.20 1.17 1.17 116253 2023-10-04 1.20 1.21 1.16 1.18 314212 2023-10-03 1.25 1.26 1.22 1.22 114817 2023-10-02 1.26 1.29 1.25 1.26 115305 2023-09-29 1.22 1.28 1.22 1.25 157033 2023-09-28 1.22 1.24 1.21 1.22 191242 2023-09-27 1.23 1.26 1.23 1.23 115769 2023-09-26 1.25 1.27 1.23 1.25 93848 2023-09-25 1.27 1.28 1.20 1.25 148188 2023-09-22 1.31 1.31 1.28 1.28 108530 2023-09-21 1.32 1.33 1.31 1.32 72675 2023-09-20 1.31 1.35 1.31 1.33 106516 2023-09-19 1.30 1.32 1.30 1.31 74344 2023-09-18 1.37 1.37 1.30 1.30 160185 2023-09-15 1.38 1.42 1.37 1.37 169498 2023-09-14 1.35 1.38 1.33 1.38 98127 2023-09-13 1.35 1.35 1.32 1.35 133662 2023-09-12 1.35 1.35 1.33 1.33 52265 2023-09-11 1.31 1.35 1.31 1.35 120975 2023-09-08 1.30 1.31 1.28 1.31 205848 2023-09-07 1.33 1.33 1.28 1.30 155152 2023-09-06 1.33 1.33 1.31 1.31 142347 2023-09-05 1.36 1.36 1.32 1.33 161201 2023-09-04 1.36 1.40 1.35 1.37 206792 2023-09-01 1.34 1.35 1.34 1.35 104105 2023-08-31 1.35 1.36 1.34 1.35 174522 2023-08-30 1.36 1.37 1.33 1.36 134559 2023-08-29 1.32 1.35 1.31 1.35 195993 2023-08-28 1.32 1.34 1.30 1.33 107738 2023-08-25 1.31 1.33 1.30 1.33 171460 2023-08-24 1.33 1.35 1.32 1.32 96240 2023-08-23 1.34 1.36 1.31 1.33 170332 2023-08-22 1.34 1.38 1.33 1.35 141599 2023-08-21 1.34 1.38 1.33 1.33 112552 2023-08-18 1.38 1.38 1.32 1.35 571898 2023-08-17 1.40 1.40 1.37 1.38 211156 2023-08-16 1.41 1.41 1.39 1.40 111112 2023-08-15 1.42 1.42 1.40 1.41 61430 2023-08-14 1.43 1.43 1.39 1.40 152605 2023-08-11 1.44 1.49 1.44 1.44 163860 2023-08-10 1.43 1.46 1.42 1.44 135629 2023-08-09 1.39 1.44 1.38 1.42 186858 2023-08-08 1.40 1.40 1.37 1.38 110852 2023-08-07 1.40 1.42 1.39 1.41 107967 2023-08-04 1.41 1.44 1.38 1.41 238478 2023-08-03 1.43 1.43 1.40 1.41 203122 2023-08-02 1.50 1.50 1.42 1.44 536400 2023-08-01 1.55 1.55 1.50 1.50 182096 2023-07-31 1.54 1.56 1.52 1.54 189072 2023-07-28 1.56 1.56 1.53 1.53 224912 2023-07-27 1.55 1.57 1.54 1.54 171754 2023-07-26 1.60 1.60 1.55 1.55 226274 2023-07-25 1.60 1.62 1.54 1.62 445256 2023-07-24 1.54 1.61 1.53 1.60 879125 2023-07-21 1.60 1.61 1.52 1.53 577090 2023-07-20 1.62 1.65 1.59 1.59 334519 2023-07-19 1.71 1.71 1.54 1.63 1039764 2023-07-18 1.67 1.72 1.65 1.67 364751 2023-07-17 1.67 1.69 1.63 1.67 212432 2023-07-14 1.62 1.68 1.61 1.66 233091 2023-07-13 1.59 1.62 1.58 1.62 210225 2023-07-12 1.62 1.63 1.59 1.59 349962 2023-07-11 1.61 1.64 1.61 1.62 76729 2023-07-10 1.60 1.62 1.58 1.61 116304 2023-07-07 1.59 1.61 1.58 1.60 121095 2023-07-06 1.63 1.63 1.57 1.57 210312 2023-07-05 1.64 1.65 1.62 1.63 71044 2023-07-04 1.62 1.66 1.62 1.65 66548 2023-07-03 1.62 1.64 1.60 1.62 176105 2023-06-30 1.63 1.65 1.61 1.61 188276 2023-06-29 1.63 1.64 1.62 1.63 118736 2023-06-28 1.61 1.65 1.60 1.64 248083 2023-06-27 1.59 1.60 1.57 1.60 132608 2023-06-26 1.61 1.61 1.57 1.58 247664 2023-06-23 1.62 1.62 1.60 1.60 278555 2023-06-22 1.63 1.65 1.63 1.63 240464 2023-06-21 1.65 1.66 1.63 1.64 169045 2023-06-20 1.68 1.70 1.65 1.65 198898 2023-06-19 1.68 1.69 1.65 1.67 194879 2023-06-16 1.71 1.72 1.67 1.69 242335 2023-06-15 1.74 1.74 1.70 1.71 201479 2023-06-14 1.75 1.78 1.73 1.74 270898 2023-06-13 1.79 1.79 1.73 1.75 240805 2023-06-12 1.79 1.80 1.75 1.78 820377 2023-06-09 1.73 1.80 1.72 1.80 336353 2023-06-08 1.73 1.74 1.67 1.73 420389 2023-06-07 1.73 1.77 1.72 1.72 334599 2023-06-06 1.71 1.75 1.69 1.73 329813 2023-06-05 1.75 1.78 1.71 1.71 338685 2023-06-02 1.67 1.72 1.67 1.71 290760 2023-06-01 1.67 1.70 1.65 1.67 234594 2023-05-31 1.63 1.68 1.63 1.68 384460 2023-05-30 1.67 1.70 1.64 1.64 299131 2023-05-29 1.69 1.70 1.66 1.67 139961 2023-05-26 1.67 1.69 1.63 1.67 424959 2023-05-25 1.73 1.74 1.59 1.67 1702667 2023-05-24 1.76 1.79 1.74 1.76 313470 2023-05-23 1.84 1.85 1.78 1.78 346732 2023-05-22 1.86 1.88 1.82 1.83 497071 2023-05-19 1.83 1.86 1.81 1.85 279886 2023-05-18 1.83 1.86 1.81 1.82 257170 2023-05-17 1.82 1.84 1.80 1.83 167082 2023-05-16 1.77 1.85 1.75 1.84 617525 2023-05-15 1.73 1.78 1.72 1.78 716713 2023-05-12 1.70 1.70 1.64 1.67 231360 2023-05-11 1.74 1.76 1.69 1.70 260232 2023-05-10 1.70 1.75 1.70 1.73 191796 2023-05-09 1.72 1.72 1.68 1.71 113901 2023-05-08 1.66 1.72 1.66 1.71 168694 2023-05-05 1.64 1.65 1.63 1.65 75060 2023-05-04 1.64 1.64 1.61 1.64 121876 2023-05-03 1.64 1.65 1.61 1.64 107808 2023-05-02 1.66 1.69 1.63 1.64 250228 2023-04-28 1.64 1.66 1.59 1.66 301420 2023-04-27 1.64 1.66 1.62 1.63 104353 2023-04-26 1.65 1.68 1.63 1.64 184794 2023-04-25 1.74 1.74 1.65 1.65 286102 2023-04-24 1.70 1.78 1.70 1.74 389264 2023-04-21 1.70 1.70 1.67 1.70 154319 2023-04-20 1.73 1.73 1.68 1.70 262330 2023-04-19 1.79 1.84 1.61 1.73 1287951 2023-04-18 1.76 1.77 1.69 1.75 254779 2023-04-17 1.68 1.75 1.68 1.75 426728 2023-04-14 1.65 1.70 1.64 1.68 95397 2023-04-13 1.66 1.68 1.63 1.64 90867 2023-04-12 1.66 1.70 1.65 1.66 231983 2023-04-11 1.60 1.68 1.60 1.66 237130 2023-04-06 1.59 1.63 1.58 1.58 219072 2023-04-05 1.68 1.68 1.57 1.59 296876 2023-04-04 1.66 1.69 1.64 1.65 169569 2023-04-03 1.68 1.69 1.61 1.65 497780 2023-03-31 1.65 1.68 1.63 1.66 244002 2023-03-30 1.60 1.65 1.60 1.65 235999 2023-03-29 1.57 1.61 1.55 1.61 237580 2023-03-28 1.56 1.58 1.53 1.57 180313 2023-03-27 1.55 1.62 1.54 1.55 279479 2023-03-24 1.61 1.61 1.52 1.53 438471 2023-03-23 1.60 1.61 1.58 1.61 46754 2023-03-22 1.60 1.61 1.57 1.60 308352 2023-03-21 1.58 1.65 1.58 1.60 200697 2023-03-20 1.56 1.60 1.48 1.57 715922 2023-03-17 1.65 1.69 1.58 1.58 251306 2023-03-16 1.64 1.68 1.61 1.64 183193 2023-03-15 1.70 1.71 1.60 1.65 606978 2023-03-14 1.62 1.71 1.61 1.69 548140 2023-03-13 1.74 1.74 1.58 1.65 979389 2023-03-10 1.75 1.76 1.71 1.76 531660 2023-03-09 1.76 1.81 1.76 1.78 312387 2023-03-08 1.75 1.77 1.74 1.75 247884 2023-03-07 1.81 1.82 1.74 1.77 712097 2023-03-06 1.83 1.85 1.80 1.82 342351 2023-03-03 1.85 1.85 1.79 1.83 473817 2023-03-02 1.84 1.88 1.80 1.85 615791 2023-03-01 1.80 1.88 1.79 1.86 961134 2023-02-28 1.78 1.86 1.77 1.80 4112143 2023-02-27 1.76 1.80 1.73 1.77 508032 2023-02-24 1.73 1.81 1.70 1.76 726601 2023-02-23 1.72 1.74 1.71 1.71 265879 2023-02-22 1.77 1.77 1.70 1.72 593915 2023-02-21 1.72 1.82 1.72 1.78 898226 2023-02-20 1.73 1.81 1.71 1.71 704515 2023-02-17 1.74 1.74 1.68 1.70 273201 2023-02-16 1.71 1.77 1.66 1.73 484741 2023-02-15 1.73 1.74 1.70 1.70 319946 2023-02-14 1.77 1.77 1.60 1.72 1157916 2023-02-13 1.77 1.89 1.76 1.78 1346175 2023-02-10 1.67 1.77 1.66 1.76 1268837 2023-02-09 1.70 1.73 1.66 1.66 514372 2023-02-08 1.68 1.71 1.65 1.69 389072 2023-02-07 1.69 1.70 1.64 1.68 504070 2023-02-06 1.75 1.76 1.64 1.70 962717 2023-02-03 1.58 1.72 1.53 1.72 1790596 2023-02-02 1.53 1.59 1.51 1.57 825768 2023-02-01 1.57 1.58 1.50 1.51 615541 2023-01-31 1.53 1.60 1.49 1.60 908585 2023-01-30 1.56 1.65 1.51 1.52 1206447 2023-01-27 1.52 1.55 1.47 1.55 787340 2023-01-26 1.50 1.56 1.48 1.48 937140 2023-01-25 1.53 1.53 1.45 1.49 870480 2023-01-24 1.54 1.55 1.48 1.53 1210538 2023-01-23 1.49 1.58 1.48 1.52 2429740 2023-01-20 1.34 1.45 1.34 1.45 1263197 2023-01-19 1.33 1.38 1.27 1.33 1258182 2023-01-18 1.29 1.36 1.28 1.34 1510506 2023-01-17 1.27 1.30 1.23 1.26 772383 2023-01-16 1.24 1.28 1.22 1.27 1316749 2023-01-13 1.10 1.29 1.10 1.20 2797805 2023-01-12 1.09 1.10 1.07 1.10 326342 2023-01-11 1.09 1.09 1.06 1.09 428835 2023-01-10 1.08 1.09 1.08 1.08 311894 2023-01-09 1.08 1.09 1.07 1.08 470231 2023-01-06 1.08 1.09 1.07 1.08 180382 2023-01-05 1.07 1.10 1.06 1.08 328770 2023-01-04 1.05 1.07 1.03 1.06 326029 2023-01-03 1.09 1.09 1.05 1.05 275032 2023-01-02 1.08 1.10 1.08 1.09 454078 2022-12-30 1.08 1.09 1.08 1.08 79550 2022-12-29 1.09 1.09 1.08 1.09 135743 2022-12-28 1.06 1.09 1.06 1.09 319507 2022-12-27 1.08 1.08 1.04 1.05 185356 2022-12-23 1.07 1.08 1.06 1.08 253023 2022-12-22 1.07 1.07 1.06 1.06 128429 2022-12-21 1.06 1.08 1.06 1.07 371991 2022-12-20 1.06 1.08 1.05 1.06 363989 2022-12-19 1.03 1.08 1.02 1.07 427294 2022-12-16 1.03 1.04 1.01 1.02 226205 2022-12-15 1.06 1.08 1.03 1.04 483569 2022-12-14 1.00 1.08 1.00 1.07 1160054 2022-12-13 1.00 1.00 0.99 1.00 110809 2022-12-12 1.00 1.00 0.98 0.98 303704 2022-12-09 1.00 1.01 0.99 0.99 211199 2022-12-08 0.99 1.01 0.99 0.99 192034 2022-12-07 1.01 1.01 0.98 0.99 166012 2022-12-06 1.00 1.02 0.98 1.00 508384 2022-12-05 0.93 1.02 0.93 1.00 1784845 2022-12-02 0.93 0.94 0.90 0.92 1256862 2022-12-01 0.88 0.94 0.87 0.88 1550475 2022-11-30 0.83 0.85 0.82 0.85 114477 2022-11-29 0.84 0.84 0.83 0.83 35943 2022-11-28 0.83 0.84 0.82 0.84 45925 2022-11-25 0.83 0.83 0.82 0.83 37458 2022-11-24 0.81 0.83 0.81 0.83 59698 2022-11-23 0.81 0.81 0.80 0.80 77211 2022-11-22 0.81 0.81 0.80 0.81 98496 2022-11-21 0.84 0.84 0.80 0.81 87904 2022-11-18 0.84 0.85 0.83 0.84 62938 2022-11-17 0.85 0.85 0.84 0.84 28987 2022-11-16 0.85 0.85 0.84 0.84 96474 2022-11-15 0.85 0.86 0.85 0.85 148089 2022-11-14 0.86 0.86 0.84 0.85 174221 2022-11-11 0.83 0.86 0.83 0.86 131260 2022-11-10 0.85 0.85 0.83 0.83 125025 2022-11-09 0.85 0.86 0.84 0.85 113949 2022-11-08 0.88 0.88 0.84 0.85 192139 2022-11-07 0.83 0.88 0.82 0.88 496681 2022-11-04 0.81 0.81 0.79 0.79 67420 2022-11-03 0.81 0.81 0.78 0.80 83944 2022-11-02 0.82 0.82 0.81 0.81 49916 2022-11-01 0.83 0.85 0.82 0.82 117041 2022-10-31 0.83 0.83 0.82 0.83 56183 2022-10-28 0.82 0.85 0.81 0.83 123136 2022-10-27 0.82 0.83 0.82 0.83 120187 2022-10-26 0.85 0.85 0.81 0.83 99064 2022-10-25 0.85 0.86 0.83 0.84 187143 2022-10-24 0.86 0.86 0.85 0.85 79637 2022-10-21 0.81 0.86 0.81 0.85 190055 2022-10-20 0.80 0.81 0.77 0.81 103713 2022-10-19 0.86 0.89 0.78 0.80 642998 2022-10-18 0.77 0.85 0.76 0.83 313891 2022-10-17 0.77 0.77 0.75 0.76 116948 2022-10-14 0.78 0.79 0.76 0.77 163661 2022-10-13 0.79 0.79 0.77 0.78 92228 2022-10-12 0.80 0.81 0.79 0.79 146088 2022-10-11 0.80 0.81 0.79 0.81 57095 2022-10-10 0.81 0.81 0.79 0.80 109786 2022-10-07 0.79 0.81 0.79 0.80 89088 2022-10-06 0.79 0.80 0.78 0.79 34523 2022-10-05 0.81 0.81 0.78 0.79 81587 2022-10-04 0.80 0.82 0.78 0.82 147956 2022-10-03 0.82 0.82 0.78 0.80 122572 2022-09-30 0.76 0.82 0.76 0.81 209577 2022-09-29 0.77 0.78 0.76 0.78 84152 2022-09-28 0.78 0.79 0.77 0.78 95170 2022-09-27 0.81 0.81 0.76 0.78 125193 2022-09-26 0.79 0.81 0.77 0.79 88638 2022-09-23 0.82 0.86 0.79 0.79 216530 2022-09-22 0.85 0.86 0.76 0.81 530929 2022-09-21 0.95 0.95 0.85 0.86 276597 2022-09-20 0.91 0.98 0.90 0.92 1007161 2022-09-19 0.96 0.97 0.90 0.91 386533 2022-09-16 0.95 1.10 0.91 0.95 1200367 2022-09-15 1.28 1.28 1.17 1.24 101754 2022-09-14 1.30 1.30 1.17 1.28 180822 2022-09-13 1.38 1.39 1.32 1.32 41857 2022-09-12 1.30 1.43 1.30 1.37 104237 2022-09-09 1.45 1.48 1.32 1.35 75302 2022-09-08 1.58 1.58 1.48 1.50 62371 2022-09-07 1.63 1.63 1.53 1.56 37360 2022-09-06 1.70 1.73 1.59 1.61 28533 2022-09-05 1.83 1.83 1.62 1.67 30299 2022-09-02 1.88 1.88 1.63 1.73 36241 2022-09-01 1.95 1.95 1.76 1.79 51562 2022-08-31 1.82 1.97 1.82 1.95 56004 2022-08-30 1.54 1.82 1.54 1.80 45349 2022-08-29 1.60 1.65 1.52 1.62 19560 2022-08-26 1.72 1.72 1.59 1.62 26534 2022-08-25 1.60 1.80 1.60 1.70 26230 2022-08-24 1.60 1.72 1.60 1.60 50166 2022-08-23 1.92 1.98 1.72 1.72 36981 2022-08-22 1.98 1.99 1.92 1.95 2135 2022-08-19 1.95 2.00 1.91 1.99 16933 2022-08-18 1.99 1.99 1.91 1.92 24908 2022-08-17 2.07 2.07 2.00 2.00 93773 2022-08-16 2.10 2.12 2.07 2.07 19180 2022-08-15 2.14 2.15 2.07 2.09 18665 2022-08-12 2.03 2.18 2.03 2.06 41126 2022-08-11 2.30 2.30 2.00 2.06 59349 2022-08-10 2.35 2.49 1.93 2.16 175201 2022-08-09 3.00 3.00 2.20 2.40 104642 2022-08-05 1.21 1.21 1.21 1.21 6050 2022-08-04 5.00 5.07 5.00 5.05 49362 2022-08-03 4.69 5.00 4.29 5.00 65859 2022-08-02 4.70 4.90 4.60 4.69 39738 2022-08-01 4.97 5.00 4.74 4.90 17734 2022-07-29 4.90 5.09 4.60 4.70 24713 2022-07-28 5.13 5.13 4.79 4.90 7514 2022-07-27 5.15 5.15 4.82 4.96 7004 2022-07-26 4.92 5.02 4.90 5.00 6677 2022-07-25 5.00 5.05 4.90 4.92 8833 2022-07-22 5.00 5.04 4.93 4.99 4755 2022-07-21 5.15 5.25 5.00 5.08 13431 2022-07-20 5.44 5.44 5.12 5.12 38458 2022-07-19 4.95 5.13 4.94 5.12 9061 2022-07-18 5.10 5.14 4.95 5.04 8126 2022-07-15 5.00 5.09 4.95 4.99 10251 2022-07-14 5.00 5.19 4.84 4.98 2339 2022-07-13 5.03 5.03 4.90 4.94 4073 2022-07-12 5.00 5.10 4.85 4.95 12764 2022-07-11 4.75 5.00 4.74 4.92 8710 2022-07-08 5.02 5.24 4.87 4.93 8949 2022-07-07 5.02 5.38 5.00 5.05 9944 2022-07-06 5.03 5.46 4.95 5.05 23994 2022-07-05 5.40 5.57 5.02 5.28 13288 2022-07-04 5.77 5.77 5.50 5.50 8645 2022-07-01 5.21 5.56 5.21 5.56 2374 2022-06-30 5.31 5.43 5.31 5.35 2990 2022-06-29 5.56 5.56 5.25 5.48 15132 2022-06-28 5.70 5.70 5.57 5.57 1697 2022-06-27 5.63 5.82 5.58 5.59 3384 2022-06-24 5.85 5.92 5.61 5.65 8748 2022-06-23 5.57 5.92 5.56 5.83 6499 2022-06-22 5.84 5.88 5.60 5.88 11334 2022-06-21 5.36 5.84 5.36 5.82 14046 2022-06-20 5.50 5.73 5.30 5.51 13994 2022-06-17 5.62 5.62 5.19 5.60 32895 2022-06-16 6.33 6.33 5.66 5.66 10962 2022-06-15 6.15 6.41 6.02 6.21 6191 2022-06-14 6.20 6.65 6.17 6.17 4356 2022-06-13 6.50 6.69 6.20 6.20 7015 2022-06-10 6.99 6.99 6.50 6.50 9130 2022-06-09 6.99 6.99 6.80 6.80 2377 2022-06-08 6.92 7.06 6.85 6.98 6833 2022-06-07 7.13 7.13 6.91 7.08 2887 2022-06-06 7.17 7.17 6.91 7.00 991 2022-06-03 7.15 7.20 6.64 7.19 17441 2022-06-02 7.20 7.20 7.05 7.14 5616 2022-06-01 7.09 7.20 7.00 7.19 14883 2022-05-31 6.96 7.16 6.91 7.09 37740 2022-05-30 6.65 6.83 6.37 6.66 9595 2022-05-27 6.39 6.48 6.34 6.48 2591 2022-05-26 6.28 6.45 6.28 6.41 1712 2022-05-25 6.25 6.39 6.20 6.39 1959 2022-05-24 6.40 6.42 6.29 6.30 4943 2022-05-23 6.53 6.54 6.31 6.32 6558 2022-05-20 6.77 6.77 6.18 6.18 18935 2022-05-19 6.83 6.83 6.51 6.74 2424 2022-05-18 6.70 6.79 6.50 6.74 10647 2022-05-17 6.65 6.82 6.65 6.73 2584 2022-05-16 6.89 6.89 6.70 6.76 4246 2022-05-13 6.75 6.85 6.74 6.77 2064 2022-05-12 6.75 6.85 6.72 6.85 1788 2022-05-11 6.91 6.91 6.72 6.85 2692 2022-05-10 6.72 6.94 6.72 6.80 7271 2022-05-09 6.80 6.94 6.74 6.80 5408 2022-05-06 6.90 6.98 6.73 6.80 6427 2022-05-05 7.10 7.10 6.85 6.85 5688 2022-05-04 6.90 7.10 6.90 6.98 8324 2022-05-03 6.96 6.96 6.80 6.96 2887 2022-05-02 7.09 7.16 6.49 6.83 4744 2022-04-29 7.10 7.10 6.85 7.08 7950 2022-04-28 7.10 7.16 7.00 7.10 3404 2022-04-27 7.06 7.10 6.93 7.09 10018 2022-04-26 7.10 7.20 6.93 7.06 19592 2022-04-25 6.74 7.27 6.61 6.95 44703 2022-04-22 6.74 6.78 6.61 6.74 7239 2022-04-21 6.75 6.75 6.57 6.68 10015 2022-04-20 6.30 6.75 6.30 6.60 35155 2022-04-19 6.31 6.31 6.19 6.24 3813 2022-04-14 6.44 6.44 6.24 6.31 10565 2022-04-13 6.22 6.27 6.20 6.25 3834 2022-04-12 6.22 6.22 6.20 6.22 892 2022-04-11 6.20 6.28 6.20 6.22 2638 2022-04-08 6.38 6.38 6.21 6.21 3630 2022-04-07 6.27 6.40 6.18 6.26 8474 2022-04-06 6.30 6.30 6.18 6.18 12206 2022-04-05 6.26 6.36 6.18 6.20 4994 2022-04-04 6.45 6.45 6.16 6.20 10327 2022-04-01 6.06 6.19 6.00 6.13 4353 2022-03-31 6.18 6.45 6.08 6.17 11948 2022-03-30 6.12 6.15 6.06 6.15 5191 2022-03-29 6.06 6.12 6.01 6.07 2941 2022-03-28 6.05 6.11 6.00 6.06 5766 2022-03-25 6.00 6.11 6.00 6.06 4833 2022-03-24 6.16 6.20 6.00 6.06 5811 2022-03-23 6.12 6.18 6.05 6.16 9107 2022-03-22 6.01 6.12 6.01 6.10 3984 2022-03-21 6.12 6.15 6.02 6.02 3902 2022-03-18 6.05 6.16 6.05 6.05 3058 2022-03-17 6.13 6.20 6.02 6.13 7196 2022-03-16 6.15 6.15 6.02 6.10 9263 2022-03-15 6.15 6.15 5.90 6.12 14429 2022-03-14 6.00 6.13 6.00 6.00 10922 2022-03-11 6.24 6.24 5.95 6.01 7853 2022-03-10 6.01 6.30 5.91 6.10 23081 2022-03-09 6.15 7.40 5.50 6.20 170594 2022-03-08 4.70 6.20 4.70 6.20 40715 2022-03-07 5.30 5.31 3.95 4.70 50115 2022-03-04 5.72 5.72 5.35 5.35 22627 2022-03-03 5.80 5.88 5.71 5.71 8633 2022-03-02 5.75 5.89 5.65 5.78 8712 2022-03-01 6.30 6.30 5.77 5.77 12672 2022-02-28 6.20 6.20 5.81 6.12 16033 2022-02-25 5.54 6.08 5.54 5.77 23471 2022-02-24 6.00 6.05 5.40 5.76 39665 2022-02-23 6.15 6.15 6.00 6.00 8276 2022-02-22 6.22 6.22 5.80 5.98 12740 2022-02-21 6.23 6.24 5.96 6.10 20645 2022-02-18 6.27 6.27 6.11 6.17 6750 2022-02-17 6.44 6.44 6.08 6.08 18282 2022-02-16 6.60 6.60 6.10 6.44 49399 2022-02-15 6.60 6.63 6.55 6.60 10572 2022-02-14 6.59 6.64 6.55 6.56 4188 2022-02-11 6.58 6.66 6.56 6.63 6978 2022-02-10 6.66 6.68 6.56 6.64 15599 2022-02-09 6.55 6.67 6.55 6.65 8423 2022-02-08 6.70 6.70 6.55 6.55 7447 2022-02-07 6.80 6.80 6.65 6.69 8625 2022-02-04 6.88 6.88 6.68 6.79 8490 2022-02-03 6.98 6.98 6.82 6.82 7172 2022-02-02 7.00 7.04 6.95 6.95 3545 2022-02-01 7.07 7.07 6.95 6.97 6171 2022-01-31 6.85 7.10 6.83 6.90 14985 2022-01-28 6.98 7.20 6.95 6.95 27711 2022-01-27 7.02 7.20 6.97 6.97 8008 2022-01-26 6.98 7.24 6.98 7.02 30796 2022-01-25 6.82 7.03 6.82 6.85 6137 2022-01-24 7.34 7.34 6.78 6.82 37074 2022-01-21 7.27 7.64 7.10 7.34 98617 2022-01-20 7.02 7.07 7.00 7.00 11909 2022-01-19 6.90 7.10 6.90 7.05 41641 2022-01-18 6.80 6.90 6.78 6.87 4736 2022-01-17 6.74 6.90 6.64 6.79 11747 2022-01-14 7.14 7.14 6.80 6.81 32979 2022-01-13 7.08 7.23 7.00 7.10 14152 2022-01-12 7.10 7.27 7.03 7.03 19130 2022-01-11 7.46 7.46 6.90 7.00 24896 2022-01-10 7.70 7.70 7.32 7.60 33146 2022-01-07 7.65 7.68 7.30 7.60 67780 2022-01-06 6.87 7.75 6.71 7.15 181422 2022-01-05 6.57 7.00 6.56 6.70 60675 2022-01-04 6.60 6.67 6.39 6.42 25385 2022-01-03 6.53 6.63 6.49 6.52 20964 2021-12-31 6.54 6.59 6.53 6.54 3977 2021-12-30 6.54 6.58 6.53 6.58 5092 2021-12-29 6.67 6.67 6.50 6.62 49621 2021-12-28 6.55 6.72 6.32 6.70 30752 2021-12-27 6.20 6.75 6.18 6.70 55420 2021-12-24 6.30 6.39 6.15 6.20 27218 2021-12-23 6.40 6.59 6.28 6.40 54905 2021-12-22 6.70 6.81 6.31 6.50 44375 2021-12-21 6.80 6.90 6.55 6.64 43321 2021-12-20 6.56 6.66 6.46 6.54 21029 2021-12-17 6.43 6.65 6.42 6.53 13187 2021-12-16 6.50 6.55 6.39 6.48 8431 2021-12-15 6.59 6.67 6.45 6.46 10661 2021-12-14 6.62 6.69 6.45 6.58 16365 2021-12-13 6.89 6.89 6.75 6.78 12255 2021-12-10 6.89 6.89 6.70 6.75 10875 2021-12-09 6.83 6.94 6.81 6.81 9579 2021-12-08 7.07 7.14 6.70 6.83 31489 2021-12-07 6.92 6.94 6.78 6.78 26493 2021-12-06 6.52 6.79 6.29 6.70 54815 2021-12-03 6.02 6.35 5.87 6.26 35850 2021-12-02 6.25 6.25 5.74 5.96 70303 2021-12-01 6.22 6.39 6.15 6.19 12791 2021-11-30 6.45 6.45 6.06 6.20 22534 2021-11-29 6.30 6.56 6.30 6.41 20255 2021-11-26 6.50 6.77 6.22 6.35 84480 2021-11-25 6.76 6.94 6.70 6.72 48111 2021-11-24 6.80 7.07 6.64 6.76 15222 2021-11-23 6.84 6.84 6.57 6.75 25667 2021-11-22 6.70 6.94 6.67 6.72 37219 2021-11-19 7.08 7.08 6.61 6.66 46407 2021-11-18 6.55 7.14 6.55 6.92 98617 2021-11-17 7.00 7.00 6.45 6.65 156306 2021-11-16 7.92 7.92 7.00 7.02 211025 2021-11-15 9.03 9.03 7.91 7.92 122093 2021-11-12 9.10 9.14 9.06 9.11 3166 2021-11-11 9.14 9.14 9.06 9.06 2865 2021-11-10 9.25 9.25 9.06 9.14 4038 2021-11-09 9.20 9.27 9.00 9.22 8212 2021-11-08 9.20 9.34 9.17 9.17 9099 2021-11-05 9.04 9.19 9.00 9.16 5201 2021-11-04 9.34 9.38 8.94 9.18 25311 2021-11-03 9.41 9.45 9.20 9.27 3557 2021-11-02 9.24 9.54 9.24 9.36 2899 2021-11-01 9.25 9.42 9.15 9.30 5905 2021-10-29 9.52 9.57 9.32 9.32 17676 2021-10-28 9.84 9.99 9.48 9.48 10882 2021-10-27 9.74 10.18 9.65 9.80 23051 2021-10-26 9.66 9.79 9.65 9.67 7648 2021-10-25 9.72 9.80 9.56 9.61 6993 2021-10-22 9.28 9.94 9.26 9.72 32125 2021-10-21 9.48 9.48 9.28 9.41 6238 2021-10-20 9.76 9.76 9.38 9.41 18398 2021-10-19 9.64 9.76 9.54 9.72 16068 2021-10-18 9.37 9.68 9.35 9.64 18440 2021-10-15 9.40 9.42 9.35 9.37 3887 2021-10-14 9.37 9.41 9.29 9.37 5055 2021-10-13 9.36 9.42 9.28 9.39 6453 2021-10-12 9.37 9.39 9.22 9.39 11735 2021-10-11 8.96 9.38 8.96 9.21 11090 2021-10-08 9.00 9.05 8.90 8.98 8354 2021-10-07 8.97 9.06 8.90 8.98 6963 2021-10-06 9.06 9.06 8.93 8.96 6221 2021-10-05 9.02 9.05 8.92 9.00 10401 2021-10-04 9.00 9.18 8.91 9.06 6214 2021-10-01 9.05 9.16 8.91 9.00 11754 2021-09-30 9.31 9.31 9.05 9.05 5863 2021-09-29 9.10 9.30 9.10 9.15 5829 2021-09-28 9.40 9.40 8.99 9.12 13720 2021-09-27 8.92 9.44 8.88 9.37 42051 2021-09-24 8.86 9.00 8.86 8.90 8471 2021-09-23 8.90 9.06 8.88 8.90 32005 2021-09-22 8.90 8.91 8.81 8.89 7200 2021-09-21 8.80 8.92 8.80 8.84 8540 2021-09-20 8.98 8.99 8.75 8.82 26025 2021-09-17 9.06 9.06 8.90 8.93 13393 2021-09-16 9.02 9.02 8.91 8.99 9739 2021-09-15 9.08 9.08 8.88 8.98 19670 2021-09-14 9.20 9.20 8.95 8.95 21619 2021-09-13 9.49 9.54 8.98 9.13 24254 2021-09-10 9.26 9.76 9.26 9.43 43348 2021-09-09 9.15 9.20 9.02 9.20 25496 2021-09-08 9.00 9.18 8.94 9.06 14521 2021-09-07 9.05 9.05 8.93 9.00 8734 2021-09-06 9.09 9.09 8.93 9.04 10995 2021-09-03 9.09 9.09 8.95 9.03 11947 2021-09-02 8.99 9.09 8.96 9.08 7698 2021-09-01 9.05 9.18 8.94 8.94 19415 2021-08-31 9.01 9.05 8.92 9.02 10921 2021-08-30 9.10 9.10 8.88 9.02 9583 2021-08-27 8.81 9.05 8.80 9.05 13785 2021-08-26 8.95 9.00 8.85 8.92 18792 2021-08-25 9.06 9.19 8.90 9.00 48876 2021-08-24 9.14 9.14 9.05 9.10 25258 2021-08-23 9.27 9.28 9.12 9.18 20978 2021-08-20 9.47 9.47 9.23 9.23 15939 2021-08-19 9.68 9.68 9.26 9.38 24034 2021-08-18 9.65 9.76 9.51 9.76 8195 2021-08-17 9.73 9.73 9.63 9.70 5468 2021-08-16 9.76 9.76 9.66 9.71 2427 2021-08-13 9.61 9.76 9.61 9.71 9969 2021-08-12 9.72 9.74 9.63 9.65 6685 2021-08-11 9.62 9.76 9.60 9.72 12199 2021-08-10 9.85 9.85 9.62 9.62 19980 2021-08-09 9.83 9.92 9.79 9.85 6641 2021-08-06 9.81 9.94 9.80 9.81 6694 2021-08-05 9.94 9.94 9.81 9.85 5464 2021-08-04 9.94 9.95 9.82 9.87 7630 2021-08-03 9.95 10.00 9.79 9.92 10008 2021-08-02 10.00 10.00 9.90 9.95 5922 2021-07-30 9.95 10.00 9.90 9.93 4118 2021-07-29 10.00 10.00 9.89 9.95 8692 2021-07-28 9.81 9.98 9.81 9.91 11886 2021-07-27 9.94 9.99 9.81 9.81 17315 2021-07-26 10.04 10.04 9.90 9.90 10889 2021-07-23 10.10 10.18 10.06 10.08 2601 2021-07-22 10.16 10.22 10.04 10.16 5592 2021-07-21 10.00 10.18 9.98 10.00 11947 2021-07-20 10.04 10.20 9.99 10.02 20776 2021-07-19 10.70 10.78 10.06 10.12 25896 2021-07-16 10.68 10.88 10.66 10.88 5128 2021-07-15 10.68 10.74 10.50 10.64 9973 2021-07-14 10.10 10.98 10.06 10.60 14242 2021-07-13 9.90 10.26 9.90 10.10 14105 2021-07-12 10.20 10.20 9.87 9.91 24513 2021-07-09 10.30 10.48 10.20 10.20 9644 2021-07-08 10.50 10.56 10.10 10.20 21092 2021-07-07 10.64 10.68 10.48 10.54 14664 2021-07-06 10.64 10.98 10.64 10.76 5036 2021-07-05 10.90 10.90 10.56 10.64 11519 2021-07-02 10.50 10.76 10.50 10.74 18073 2021-07-01 10.70 10.86 10.50 10.66 25574 2021-06-30 10.92 10.92 10.52 10.56 17056 2021-06-29 11.08 11.08 10.62 10.72 20951 2021-06-28 11.22 11.28 10.90 11.00 29802 2021-06-25 11.54 11.54 11.24 11.26 20264 2021-06-24 11.54 11.66 11.38 11.50 15645 2021-06-23 11.66 11.68 11.48 11.60 12995 2021-06-22 11.80 11.82 11.66 11.66 3537 2021-06-21 11.60 11.76 11.42 11.76 25261 2021-06-18 11.78 11.94 11.62 11.70 14513 2021-06-17 11.74 11.78 11.66 11.74 4546 2021-06-16 11.80 11.84 11.66 11.76 10363 2021-06-15 11.90 12.10 11.78 11.82 9968 2021-06-14 12.02 12.02 11.86 11.94 5287 2021-06-11 12.00 12.00 11.74 11.90 14405 2021-06-10 11.94 11.94 11.68 11.90 16486 2021-06-09 12.00 12.50 11.94 12.00 93005 2021-06-08 11.40 12.00 11.40 11.94 24425 2021-06-07 11.76 11.76 11.32 11.36 24149 2021-06-04 11.90 11.90 11.56 11.56 30966 2021-06-03 11.40 12.10 11.40 11.68 65361 2021-06-02 11.36 11.50 11.24 11.50 26088 2021-06-01 11.96 11.98 11.22 11.48 46269 2021-05-31 11.90 12.00 11.90 11.96 9647 2021-05-28 11.98 11.98 11.92 11.96 6238 2021-05-27 12.00 12.00 11.88 11.98 11550 2021-05-26 11.98 11.98 11.80 11.98 13494 2021-05-25 11.98 11.98 11.84 11.86 6197 2021-05-24 12.06 12.06 11.80 11.86 12113 2021-05-21 11.94 12.06 11.86 12.00 7948 2021-05-20 11.94 12.00 11.82 12.00 5159 2021-05-19 12.08 12.16 11.80 11.80 21475 2021-05-18 12.04 12.10 11.86 12.10 18478 2021-05-17 12.10 12.10 11.86 11.98 17092 2021-05-14 12.10 12.24 11.96 12.00 29988 2021-05-13 11.90 12.00 11.76 12.00 11847 2021-05-12 11.96 11.96 11.70 11.80 21381 2021-05-11 12.00 12.12 11.84 11.90 24495 2021-05-10 12.26 12.60 12.04 12.04 77766 2021-05-07 12.14 12.20 12.04 12.14 11836 2021-05-06 12.08 12.22 12.04 12.10 21055 2021-05-05 12.50 12.52 11.90 11.98 48874 2021-05-04 12.50 12.78 12.26 12.44 53964 2021-05-03 12.50 12.54 12.32 12.50 33008 2021-04-30 12.34 12.58 12.22 12.28 31819 2021-04-29 12.00 12.60 11.94 12.32 68009 2021-04-28 11.96 12.00 11.86 12.00 9736 2021-04-27 11.90 12.00 11.86 11.86 12114 2021-04-26 11.80 12.00 11.72 11.82 10744 2021-04-23 12.00 12.00 11.76 11.80 15474 2021-04-22 11.70 12.00 11.56 12.00 23959 2021-04-21 11.70 11.76 11.50 11.50 24515 2021-04-20 11.88 11.98 11.58 11.66 21261 2021-04-19 11.90 11.90 11.70 11.80 18704 2021-04-16 11.76 11.76 11.52 11.70 28094 2021-04-15 11.78 11.80 11.40 11.48 37654 2021-04-14 11.52 11.70 11.46 11.70 20512 2021-04-13 11.80 11.86 11.50 11.52 30709 2021-04-12 11.76 11.90 11.66 11.70 28451 2021-04-09 12.00 12.00 11.78 11.96 15014 2021-04-08 12.08 12.08 11.90 11.96 10350 2021-04-07 12.18 12.18 11.90 12.02 30698 2021-04-06 12.06 12.18 12.00 12.14 34076 2021-04-01 11.70 12.08 11.44 11.96 21342 2021-03-31 11.80 11.80 11.55 11.65 10764 2021-03-30 11.65 11.90 11.65 11.70 9848 2021-03-29 11.90 11.90 11.50 11.55 18636 2021-03-26 11.95 11.95 11.70 11.90 11956 2021-03-25 11.95 12.00 11.70 11.90 18908 2021-03-24 11.40 11.75 11.40 11.75 15329 2021-03-23 11.70 11.75 11.35 11.55 39701 2021-03-22 11.85 11.85 11.50 11.80 34027 2021-03-19 11.85 11.90 11.20 11.90 90819 2021-03-18 11.95 12.00 11.60 11.85 44415 2021-03-17 12.05 12.10 11.75 11.90 36013 2021-03-16 12.15 12.20 12.00 12.10 32461 2021-03-15 12.60 12.65 11.90 12.15 103602 2021-03-12 13.30 13.30 12.05 12.40 97448 2021-03-11 13.00 13.40 12.50 12.80 62277 2021-03-10 12.80 13.35 12.80 13.05 55016 2021-03-09 12.85 13.10 12.45 12.65 55756 2021-03-08 12.75 12.80 12.40 12.75 32121 2021-03-05 12.80 13.00 12.05 12.40 49741 2021-03-04 12.35 12.90 12.10 12.90 48171 2021-03-03 12.25 12.45 11.75 12.05 36996 2021-03-02 12.50 12.50 12.05 12.25 19863 2021-03-01 12.15 12.60 12.15 12.35 32013 2021-02-26 12.05 12.20 11.75 12.00 27982 2021-02-25 12.50 12.85 12.10 12.30 69587 2021-02-24 12.45 12.75 12.15 12.35 59527 2021-02-23 12.25 12.45 12.15 12.45 35791 2021-02-22 12.00 12.45 11.85 12.35 56578 2021-02-19 12.00 12.00 11.70 12.00 14202 2021-02-18 11.90 12.00 11.70 11.80 31067 2021-02-17 11.90 12.15 11.90 11.90 26575 2021-02-16 12.15 12.15 11.85 12.00 31911 2021-02-15 12.00 12.20 11.75 11.85 73843 2021-02-12 11.90 11.95 11.30 11.95 33096 2021-02-11 11.85 11.85 11.45 11.50 34222 2021-02-10 12.00 12.20 11.60 11.65 48307 2021-02-09 12.10 12.35 11.85 11.90 71542 2021-02-08 12.00 12.25 11.45 12.00 133696 2021-02-05 10.65 11.70 10.55 11.65 136806 2021-02-04 10.50 10.65 10.45 10.55 21684 2021-02-03 10.95 10.95 10.50 10.65 45245 2021-02-02 10.65 10.95 10.65 10.85 47628 2021-02-01 10.95 11.05 10.55 10.85 27319 2021-01-29 10.50 10.95 10.40 10.60 46602 2021-01-28 10.45 10.70 10.25 10.70 31403 2021-01-27 10.40 10.70 10.30 10.65 45167 2021-01-26 10.10 10.70 9.84 10.35 131243 2021-01-25 10.75 10.95 10.10 10.25 117515 2021-01-22 11.55 11.65 10.60 10.85 83790 2021-01-21 11.35 11.65 10.85 11.00 79865 2021-01-20 11.25 11.70 11.20 11.45 75979 2021-01-19 10.95 11.35 10.60 11.20 86624 2021-01-18 10.85 11.00 10.60 10.75 92637 2021-01-15 10.90 11.05 10.80 11.00 67631 2021-01-14 11.15 11.30 10.95 10.95 93794 2021-01-13 11.35 11.40 10.90 11.00 155090 2021-01-12 11.80 11.90 11.35 11.40 141123 2021-01-11 12.05 12.20 11.60 11.90 94671 2021-01-08 13.00 13.30 11.95 11.95 243339 2021-01-07 13.80 13.90 12.50 12.65 112387 2021-01-06 13.85 14.20 13.70 13.70 19107 2021-01-05 14.55 14.55 13.85 14.00 12455 2021-01-04 14.70 14.75 14.30 14.30 17798 2020-12-31 14.70 14.70 14.25 14.70 13032 2020-12-30 14.50 14.75 14.20 14.60 17130 2020-12-29 14.30 14.55 14.20 14.40 12529 2020-12-28 14.35 14.50 14.20 14.25 18211 2020-12-24 13.85 14.10 13.60 14.10 14073 2020-12-23 13.20 13.75 13.20 13.65 25649 2020-12-22 13.50 13.70 13.20 13.25 13536 2020-12-21 13.50 13.55 12.95 13.20 53193 2020-12-18 14.20 14.20 13.80 13.95 14180 2020-12-17 14.50 14.55 14.05 14.10 30515 2020-12-16 14.00 14.75 13.95 14.60 41120 2020-12-15 13.85 14.00 13.65 13.80 11314 2020-12-14 14.30 14.60 13.90 14.00 26313 2020-12-11 14.10 14.35 13.90 14.00 21846 2020-12-10 14.65 14.65 13.85 14.00 22774 2020-12-09 14.75 15.00 14.40 14.40 19387 2020-12-08 15.10 15.35 14.30 14.75 28478 2020-12-07 15.30 15.45 15.10 15.10 22455 2020-12-04 15.50 15.60 15.20 15.35 25867 2020-12-03 15.00 15.55 14.95 15.40 25218 2020-12-02 15.15 15.25 14.70 14.90 12977 2020-12-01 14.55 15.15 14.35 15.10 34122 2020-11-30 14.65 14.65 14.20 14.35 25961 2020-11-27 14.65 14.90 13.75 14.45 68846 2020-11-26 14.30 15.30 13.85 14.60 89161 2020-11-25 14.75 14.90 14.05 14.70 94855 2020-11-24 15.00 16.20 14.95 15.75 99260 2020-11-23 14.30 15.25 14.30 15.10 62569 2020-11-20 13.00 14.20 13.00 14.10 50042 2020-11-19 13.30 13.40 12.95 12.95 14660 2020-11-18 13.15 13.45 12.80 13.30 29493 2020-11-17 13.75 13.80 12.90 13.10 44617 2020-11-16 12.90 13.65 12.60 13.40 169460 2020-11-13 12.05 12.50 12.05 12.50 28509 2020-11-12 12.80 12.95 12.00 12.10 42503 2020-11-11 13.30 13.30 12.65 12.90 25195 2020-11-10 13.00 13.50 12.55 13.00 92652 2020-11-09 11.05 14.55 11.05 13.00 213327 2020-11-06 11.55 11.60 10.30 10.90 81279 2020-11-05 9.56 11.45 9.42 11.30 90249 2020-11-04 9.34 9.40 9.16 9.40 32522 2020-11-03 9.32 9.42 9.14 9.32 22642 2020-11-02 9.80 9.80 9.08 9.26 38476 2020-10-30 9.60 9.72 9.36 9.42 20930 2020-10-29 9.30 10.00 9.22 9.50 21764 2020-10-28 10.05 10.10 9.22 9.70 45012 2020-10-27 10.85 11.00 10.15 10.40 36417 2020-10-26 11.10 11.15 10.80 10.80 18997 2020-10-23 11.20 11.20 10.80 10.85 12175 2020-10-22 11.30 11.30 10.90 11.00 8467 2020-10-21 11.10 11.55 11.10 11.20 13044 2020-10-20 11.15 11.75 10.80 11.55 36322 2020-10-19 11.60 11.60 11.10 11.15 19051 2020-10-16 11.55 11.85 11.45 11.45 25332 2020-10-15 11.60 11.90 11.50 11.90 21681 2020-10-14 11.85 11.90 11.50 11.80 14694 2020-10-13 12.15 12.15 11.55 11.80 32784 2020-10-12 12.25 12.30 11.95 12.15 11283 2020-10-09 12.00 12.20 12.00 12.10 10688 2020-10-08 12.15 12.20 11.95 12.10 9242 2020-10-07 12.40 12.40 11.90 12.00 22438 2020-10-06 12.50 12.50 12.00 12.10 13689 2020-10-05 12.10 12.30 12.00 12.10 4595 2020-10-02 12.00 12.05 11.80 12.05 5600 2020-10-01 12.30 12.30 11.90 11.95 1943 2020-09-30 12.25 12.45 11.90 12.00 15420 2020-09-29 12.15 12.75 12.00 12.00 11949 2020-09-28 12.95 12.95 12.10 12.25 7200 2020-09-25 12.45 12.60 12.00 12.05 27783 2020-09-24 12.85 12.85 12.50 12.80 4724 2020-09-23 13.30 13.30 12.65 12.95 2950 2020-09-22 12.80 13.05 12.50 12.65 7442 2020-09-21 13.25 13.25 12.10 12.50 22932 2020-09-18 13.85 13.85 13.25 13.35 11544 2020-09-17 14.15 14.15 13.85 13.90 3083 2020-09-16 14.10 14.15 14.00 14.15 1358 2020-09-15 14.50 14.50 14.00 14.10 4306 2020-09-14 14.00 14.10 14.00 14.00 1427 2020-09-11 14.15 14.30 14.05 14.05 2225 2020-09-10 14.90 14.90 14.10 14.45 5239 2020-09-09 14.75 14.75 14.35 14.35 2615 2020-09-08 14.95 14.95 14.40 14.45 2953 2020-09-07 14.35 14.80 14.35 14.70 2374 2020-09-04 14.60 14.90 14.35 14.50 5019 2020-09-03 14.75 15.20 14.50 14.60 9332 2020-09-02 14.20 15.00 14.20 14.50 8708 2020-09-01 14.65 14.65 14.05 14.15 9613 2020-08-31 14.75 14.80 14.50 14.80 7601 2020-08-28 14.75 14.75 14.50 14.50 7438 2020-08-27 14.80 14.80 14.40 14.75 6877 2020-08-26 14.20 14.75 13.95 14.75 4570 2020-08-25 14.05 14.40 14.00 14.25 6860 2020-08-24 14.50 14.50 13.85 14.20 6246 2020-08-21 14.05 14.40 13.80 14.10 4294 2020-08-20 14.15 14.15 13.70 13.80 6643 2020-08-19 14.20 14.30 14.15 14.15 3067 2020-08-18 14.55 14.55 14.15 14.20 6386 2020-08-17 14.35 14.95 14.00 14.55 10084 2020-08-14 14.65 14.65 14.25 14.30 9402 2020-08-13 14.85 14.90 14.65 14.80 5096 2020-08-12 14.65 14.90 14.30 14.60 9701 2020-08-11 14.35 15.10 13.90 15.05 34142 2020-08-10 13.80 14.10 13.65 14.10 6377 2020-08-07 13.70 13.95 13.40 13.80 14468 2020-08-06 13.80 13.80 13.35 13.45 5205 2020-08-05 13.30 13.75 13.10 13.50 17774 2020-08-04 13.40 13.55 13.05 13.15 6499 2020-08-03 13.20 13.25 12.80 13.20 22324 2020-07-31 13.95 13.95 13.10 13.45 14139 2020-07-30 14.10 14.10 13.60 13.65 12370 2020-07-29 14.35 14.40 13.60 14.10 13727 2020-07-28 14.05 14.35 14.05 14.25 11338 2020-07-27 14.90 14.90 14.25 14.25 12983 2020-07-24 14.90 15.10 14.55 14.75 17088 2020-07-23 16.10 16.10 14.95 15.00 20696 2020-07-22 15.60 15.75 15.30 15.40 18229 2020-07-21 15.85 16.10 15.55 15.80 6410 2020-07-20 15.50 15.90 15.20 15.85 34711 2020-07-17 15.50 16.20 15.00 16.00 25349 2020-07-16 15.50 15.90 15.50 15.70 6921 2020-07-15 15.65 15.80 15.45 15.75 7529 2020-07-14 15.60 15.65 15.25 15.65 4635 2020-07-13 15.70 15.95 15.60 15.70 19009 2020-07-10 15.20 15.40 15.10 15.30 9671 2020-07-09 15.75 15.90 15.15 15.20 22451 2020-07-08 16.15 16.15 15.70 15.75 15472 2020-07-07 16.35 16.35 15.70 15.85 12135 2020-07-06 16.55 16.85 16.05 16.20 17843 2020-07-03 16.70 16.80 16.25 16.80 7495 2020-07-02 16.70 16.80 16.15 16.15 10586 2020-07-01 16.00 17.00 16.00 16.30 24430 2020-06-30 16.30 16.65 15.55 16.00 26598 2020-06-29 16.35 16.85 16.00 16.25 23724 2020-06-26 17.60 17.60 16.25 16.30 33986 2020-06-25 17.65 19.00 17.00 17.60 38006 2020-06-24 18.20 18.50 17.65 17.65 6304 2020-06-23 18.80 18.80 18.25 18.30 3347 2020-06-22 18.60 18.90 18.30 18.45 13172 2020-06-19 19.00 19.40 18.60 18.60 9416 2020-06-18 18.95 19.10 18.50 19.00 8509 2020-06-17 18.90 19.25 18.65 19.00 12225 2020-06-16 18.90 19.40 18.30 18.85 19189 2020-06-15 17.65 18.40 17.10 17.95 18295 2020-06-12 17.85 18.90 17.35 18.30 21996 2020-06-11 18.50 18.70 17.85 18.10 24810 2020-06-10 20.10 20.70 18.55 19.10 31251 2020-06-09 21.90 21.90 19.75 20.10 27755 2020-06-08 19.65 21.90 19.50 21.70 55174 2020-06-05 19.20 19.75 19.10 19.50 41416 2020-06-04 18.90 19.15 18.55 18.70 20481 2020-06-03 18.70 19.15 18.25 18.85 32637 2020-06-02 18.90 19.30 18.50 18.60 44712 2020-06-01 19.75 19.75 18.40 18.75 33933 2020-05-29 19.70 19.85 18.15 19.30 42871 2020-05-28 17.65 19.30 17.65 19.30 59485 2020-05-27 18.30 19.00 17.35 17.65 36218 2020-05-26 18.45 18.95 18.10 18.75 24509 2020-05-25 17.80 18.15 17.20 17.90 14534 2020-05-22 16.05 17.50 15.65 16.95 28182 2020-05-21 17.70 17.70 16.35 16.40 25863 2020-05-20 17.65 17.85 17.30 17.50 16642 2020-05-19 19.40 19.40 17.05 17.95 60199 2020-05-18 16.60 19.50 16.60 18.90 119645 2020-05-15 15.20 16.00 15.00 15.60 69883 2020-05-14 13.10 14.40 13.00 14.00 51898 2020-05-13 13.50 13.60 13.00 13.00 10507 2020-05-12 14.05 14.05 13.50 13.50 7556 2020-05-11 14.20 14.20 13.75 14.00 10326 2020-05-08 13.80 14.35 13.70 13.70 9382 2020-05-07 14.10 14.10 13.35 13.65 8873 2020-05-06 13.70 14.15 13.45 13.65 5551 2020-05-05 13.60 13.70 13.20 13.50 11013 2020-05-04 13.70 13.70 12.75 13.20 21334 2020-04-30 14.65 15.00 13.90 13.90 27551 2020-04-29 14.70 14.80 14.30 14.65 19744 2020-04-28 14.45 14.90 14.00 14.30 30320 2020-04-27 13.80 14.95 13.60 14.05 48100 2020-04-24 13.40 13.65 12.70 13.40 19315 2020-04-23 12.90 13.50 12.65 13.05 12929 2020-04-22 13.05 13.10 12.00 12.90 25699 2020-04-21 13.75 13.75 12.55 13.10 16644 2020-04-20 12.80 13.80 12.75 13.50 21273 2020-04-17 12.20 12.80 12.20 12.75 25543 2020-04-16 11.80 12.30 11.60 11.85 23940 2020-04-15 13.70 13.70 11.55 11.75 26545 2020-04-14 13.05 14.00 13.00 13.10 44182 2020-04-09 13.15 13.85 12.80 12.90 60836 2020-04-08 11.45 12.80 11.25 12.75 73309 2020-04-07 11.80 11.80 10.65 11.15 68220 2020-04-06 11.00 11.80 10.35 11.00 62793 2020-04-03 10.45 10.50 9.90 10.20 23335 2020-04-02 11.00 11.00 9.90 10.30 112128 2020-04-01 11.50 11.50 10.50 10.65 43668 2020-03-31 12.48 12.56 11.46 11.60 28561 2020-03-30 12.50 12.88 11.58 11.96 22281 2020-03-27 12.42 12.42 11.60 11.94 19447 2020-03-26 12.30 12.30 11.62 12.16 20020 2020-03-25 12.28 13.22 11.52 11.96 59835 2020-03-24 11.60 11.80 11.04 11.68 19176 2020-03-23 12.48 12.48 11.00 11.10 23442 2020-03-20 13.50 13.50 11.00 11.80 42667 2020-03-19 12.70 12.70 10.62 11.54 27932 2020-03-18 11.26 11.64 10.68 11.00 31494 2020-03-17 12.70 12.82 10.32 11.60 27017 2020-03-16 12.14 12.20 10.94 11.60 61677 2020-03-13 14.42 14.42 12.06 13.18 89932 2020-03-12 14.36 14.68 12.92 13.26 64096 2020-03-11 16.50 16.78 14.60 14.98 37218 2020-03-10 16.80 18.48 16.30 16.30 23850 2020-03-09 15.30 17.58 15.20 16.80 29975 2020-03-06 19.24 19.72 18.76 18.76 13186 2020-03-05 21.95 22.55 20.00 20.10 50206 2020-03-04 22.00 22.85 21.20 21.50 35264 2020-03-03 23.00 23.55 22.05 22.35 16481 2020-03-02 23.60 24.80 22.20 22.20 29799 2020-02-28 23.15 24.20 22.85 23.75 17391 2020-02-27 25.95 26.15 22.35 24.25 35052 2020-02-26 23.15 26.60 22.65 25.50 45809 2020-02-25 26.10 26.80 23.90 24.20 66361 2020-02-24 27.15 28.20 25.90 26.00 55536 2020-02-21 30.55 31.00 29.60 30.30 20284 2020-02-20 33.90 33.90 30.55 30.55 42304 2020-02-19 31.95 33.90 31.85 33.75 39635 2020-02-18 31.35 31.55 31.00 31.55 12573 2020-02-17 31.35 31.95 30.60 30.85 37949 2020-02-14 30.35 30.75 30.10 30.45 25857 2020-02-13 29.60 30.75 29.30 29.90 32443 2020-02-12 28.75 29.75 28.45 29.55 26102 2020-02-11 28.65 28.75 28.40 28.40 15920 2020-02-10 28.25 29.00 27.80 28.60 25584 2020-02-07 27.20 28.35 26.90 28.30 28973 2020-02-06 27.85 28.00 26.45 26.75 25348 2020-02-05 26.20 28.20 26.20 27.70 56475 2020-02-04 24.40 26.75 24.40 25.80 81729 2020-02-03 24.30 24.85 23.90 24.80 27141 2020-01-31 24.90 25.25 24.50 24.50 20263 2020-01-30 25.00 26.05 24.25 24.90 62000 2020-01-29 22.80 24.75 22.80 24.20 73273 2020-01-28 22.45 22.80 21.60 21.95 22314 2020-01-27 22.95 23.25 22.65 22.70 10894 2020-01-24 23.15 23.50 22.85 22.95 10702 2020-01-23 22.85 23.75 22.80 22.90 18645 2020-01-22 21.10 23.20 21.10 23.00 161493 2020-01-21 20.00 20.40 19.88 20.40 9960 2020-01-20 19.70 20.20 19.60 20.20 14501 2020-01-17 19.38 19.70 19.28 19.56 5934 2020-01-16 19.30 19.46 19.22 19.38 2433 2020-01-15 19.46 19.46 19.00 19.28 6892 2020-01-14 19.88 19.92 19.50 19.50 7130 2020-01-13 20.10 20.15 19.80 19.86 6583 2020-01-10 19.80 20.05 19.76 20.00 7618 2020-01-09 19.76 19.94 19.66 19.84 4583 2020-01-08 19.82 19.92 19.72 19.72 3308 2020-01-07 19.86 19.90 19.66 19.84 1729 2020-01-06 19.90 19.90 19.64 19.80 3677 2020-01-03 20.10 20.20 19.94 19.94 5921 2020-01-02 20.20 20.20 20.05 20.15 4138 2019-12-31 20.00 20.20 20.00 20.20 1451 2019-12-30 20.20 20.20 19.92 19.94 2169 2019-12-27 20.30 20.30 19.98 20.20 4551 2019-12-24 19.98 20.10 19.90 20.10 880 2019-12-23 20.00 20.20 19.50 19.98 8658 2019-12-20 20.00 20.35 19.90 19.90 7235 2019-12-19 20.10 20.50 19.94 20.05 35215 2019-12-18 20.20 20.25 19.82 20.10 7129 2019-12-17 20.35 20.50 19.80 20.20 15688 2019-12-16 20.00 20.50 19.86 20.45 14649 2019-12-13 19.74 20.00 19.64 19.76 21500 2019-12-12 19.00 19.74 18.88 19.64 15391 2019-12-11 19.10 19.32 18.64 19.10 24964 2019-12-10 17.94 19.06 17.94 19.06 26087 2019-12-09 17.44 17.94 17.44 17.92 19093 2019-12-06 17.50 17.50 17.10 17.16 12582 2019-12-05 17.98 17.98 17.02 17.48 32992 2019-12-04 17.88 17.98 17.70 17.98 14544 2019-12-03 17.92 17.98 17.62 17.88 30860 2019-12-02 17.02 17.90 17.02 17.60 193066 2019-11-29 16.30 16.56 16.20 16.50 35862 2019-11-28 15.86 16.30 15.70 16.20 63311 2019-11-27 15.50 16.04 15.44 15.86 135423 2019-11-26 15.08 15.24 15.04 15.24 3786 2019-11-25 15.32 15.32 15.08 15.08 6091 2019-11-22 15.36 15.46 15.32 15.32 1697 2019-11-21 15.48 15.50 15.30 15.36 7214 2019-11-20 15.38 15.48 15.36 15.46 1072 2019-11-19 15.34 15.40 15.30 15.38 10847 2019-11-18 15.26 15.40 15.26 15.36 1622 2019-11-15 15.48 15.50 15.36 15.36 3787 2019-11-14 15.50 15.50 15.46 15.50 1720 2019-11-13 15.60 15.60 15.40 15.54 4306 2019-11-12 15.42 15.64 15.40 15.64 3903 2019-11-11 15.24 15.48 15.24 15.42 1253 2019-11-08 15.24 15.32 15.12 15.32 8597 2019-11-07 15.10 15.24 14.80 15.24 4677 2019-11-06 15.00 15.16 14.94 15.12 7764 2019-11-05 14.90 15.10 14.76 15.06 2611 2019-11-04 14.62 14.92 14.62 14.86 4915 2019-11-01 14.72 14.84 14.72 14.72 957 2019-10-31 14.62 14.82 14.58 14.82 2973 2019-10-30 14.90 14.90 14.60 14.62 2326 2019-10-29 14.66 14.88 14.64 14.70 2752 2019-10-28 14.60 14.80 14.60 14.74 3706 2019-10-25 14.90 14.96 14.82 14.82 2109 2019-10-24 15.20 15.20 14.82 15.00 7618 2019-10-23 15.10 15.22 15.08 15.08 1214 2019-10-22 15.22 15.26 15.08 15.18 3937 2019-10-21 15.58 15.58 15.24 15.36 5068 2019-10-18 15.50 15.50 15.22 15.30 4891 2019-10-17 15.46 15.46 15.06 15.42 15428 2019-10-16 16.00 16.00 14.76 15.36 21218 2019-10-15 14.76 14.76 14.58 14.74 2450 2019-10-14 14.50 14.70 14.38 14.68 3711 2019-10-11 14.80 14.82 14.38 14.40 17085 2019-10-10 14.80 14.88 14.72 14.78 1753 2019-10-09 14.76 14.90 14.62 14.76 3152 2019-10-08 15.00 15.00 14.76 14.76 3374 2019-10-07 15.10 15.18 14.92 14.96 2097 2019-10-04 15.00 15.16 15.00 15.16 431 2019-10-03 15.08 15.08 14.80 15.08 2739 2019-10-02 15.30 15.38 15.10 15.10 4546 2019-10-01 15.54 15.54 15.26 15.36 8386 2019-09-30 15.68 15.68 15.50 15.54 11938 2019-09-27 15.62 15.80 15.56 15.72 12899 2019-09-26 16.00 16.00 15.70 15.84 8624 2019-09-25 15.98 16.00 15.88 15.90 1662 2019-09-24 16.00 16.06 16.00 16.00 8310 2019-09-23 16.48 16.48 15.88 15.88 7207 2019-09-20 15.70 15.98 15.70 15.90 3892 2019-09-19 15.90 16.00 15.70 15.70 9650 2019-09-18 16.22 16.24 16.10 16.20 507 2019-09-17 16.36 16.44 16.04 16.22 4723 2019-09-16 16.30 16.36 16.14 16.32 2282 2019-09-13 16.04 16.40 15.92 16.10 2503 2019-09-12 16.00 16.04 16.00 16.04 1522 2019-09-11 15.60 16.08 15.60 15.98 3210 2019-09-10 15.88 15.88 15.60 15.60 1758 2019-09-09 15.66 15.82 15.50 15.78 12966 2019-09-06 16.00 16.00 15.80 15.84 1829 2019-09-05 15.88 16.00 15.88 16.00 2254 2019-09-04 15.92 15.92 15.72 15.90 7102 2019-09-03 15.86 15.94 15.78 15.90 412 2019-09-02 15.80 15.86 15.56 15.86 4055 2019-08-30 15.80 15.80 15.78 15.80 2648 2019-08-29 15.88 15.94 15.82 15.84 267 2019-08-28 16.00 16.00 15.84 15.88 1216 2019-08-27 15.98 16.04 15.82 16.00 2945 2019-08-26 15.98 16.06 15.72 15.98 4832 2019-08-23 15.98 16.04 15.88 16.00 1870 2019-08-22 16.00 16.08 15.96 16.00 5992 2019-08-21 16.18 16.22 16.06 16.06 3483 2019-08-20 16.18 16.32 16.08 16.20 977 2019-08-19 16.30 16.30 16.22 16.26 779 2019-08-16 16.00 16.14 16.00 16.12 946 2019-08-15 16.04 16.18 15.96 16.08 2939 2019-08-14 16.30 16.48 16.10 16.10 3664 2019-08-13 16.60 16.60 16.14 16.16 4941 2019-08-12 16.64 16.76 16.38 16.38 2634 2019-08-09 16.80 17.04 16.64 16.64 6103 2019-08-08 16.82 16.90 16.80 16.84 2511 2019-08-07 16.98 16.98 16.56 16.74 2058 2019-08-06 16.90 16.90 16.80 16.90 2051 2019-08-05 17.10 17.20 16.82 16.82 4740 2019-08-02 17.50 17.50 17.04 17.04 7547 2019-08-01 17.00 17.62 17.00 17.60 7193 2019-07-31 17.00 17.36 17.00 17.12 5163 2019-07-30 16.90 17.06 16.80 17.06 5872 2019-07-29 16.50 16.88 16.20 16.88 19119 2019-07-26 16.20 16.34 16.00 16.20 14367 2019-07-25 16.54 16.54 16.14 16.20 53426 2019-07-24 16.62 16.76 16.34 16.40 13869 2019-07-23 16.20 16.38 16.10 16.10 2435 2019-07-22 16.30 16.38 16.10 16.20 7259 2019-07-19 16.50 16.50 16.20 16.26 8359 2019-07-18 16.22 16.44 16.22 16.30 2840 2019-07-17 16.20 16.50 16.20 16.20 6619 2019-07-16 16.86 17.00 16.38 16.38 5199 2019-07-15 16.38 16.46 16.24 16.42 5835 2019-07-12 16.14 17.00 16.00 16.38 21202 2019-07-11 15.82 15.82 15.76 15.80 968 2019-07-10 15.76 15.76 15.70 15.76 2032 2019-07-09 15.96 15.96 15.70 15.72 1840 2019-07-08 15.96 15.96 15.70 15.70 1743 2019-07-05 16.10 16.10 15.82 15.96 1818 2019-07-04 16.00 16.18 15.92 16.00 1609 2019-07-03 16.04 16.08 15.92 16.08 1124 2019-07-02 15.44 16.00 15.44 16.00 17778 2019-07-01 15.62 15.84 15.60 15.60 2306 2019-06-28 15.50 15.66 15.40 15.64 1541 2019-06-27 15.50 15.76 15.32 15.76 3151 2019-06-26 15.60 15.68 15.30 15.50 3917 2019-06-25 15.56 15.56 15.40 15.48 1642 2019-06-24 15.50 15.60 15.50 15.60 1091 2019-06-21 15.60 15.76 15.52 15.52 731 2019-06-20 16.00 16.00 15.60 15.60 1963 2019-06-19 16.00 16.20 15.76 15.98 3362 2019-06-18 16.60 16.62 16.06 16.06 7105 2019-06-17 16.88 16.88 16.70 16.70 1412 2019-06-14 16.88 17.20 16.70 16.88 3293 2019-06-13 16.20 17.00 16.20 17.00 4772 2019-06-12 16.24 16.52 15.90 16.02 225557 2019-06-11 16.00 16.24 15.84 16.24 106834 2019-06-10 16.00 16.00 15.72 16.00 3255 2019-06-07 15.72 16.00 15.72 16.00 3392 2019-06-06 15.80 16.00 15.80 16.00 528 2019-06-05 16.00 16.00 15.80 15.92 3162 2019-06-04 15.18 15.80 15.10 15.80 8590 2019-06-03 16.00 16.00 15.02 15.02 7316 2019-05-31 16.20 16.20 15.94 16.00 9719 2019-05-30 16.26 16.26 15.78 15.96 2221 2019-05-29 16.78 16.88 15.56 15.72 14425 2019-05-28 17.00 17.00 16.86 17.00 1017 2019-05-27 16.90 17.22 16.86 17.00 1518 2019-05-24 17.00 17.10 16.92 16.92 2210 2019-05-23 17.00 17.20 17.00 17.04 1056 2019-05-22 16.90 17.06 16.82 16.98 6056 2019-05-21 16.98 17.00 16.78 16.84 1071 2019-05-20 16.82 17.00 16.82 17.00 2111 2019-05-17 17.00 17.08 16.82 16.98 2718 2019-05-16 16.98 17.20 16.96 17.02 1394 2019-05-15 16.82 17.06 16.82 17.06 2168 2019-05-14 17.24 17.24 16.86 16.98 1661 2019-05-13 17.28 17.28 16.96 17.10 930 2019-05-10 17.10 17.26 16.62 17.12 5761 2019-05-09 17.46 17.58 17.04 17.06 10678 2019-05-08 17.54 17.70 17.50 17.68 1938 2019-05-07 17.76 17.82 17.40 17.42 2879 2019-05-06 17.28 17.58 17.28 17.48 1885 2019-05-03 17.66 17.66 17.36 17.52 2377 2019-05-02 17.68 17.74 17.50 17.66 634 2019-04-30 17.80 17.82 17.60 17.80 4845 2019-04-29 17.50 17.80 17.24 17.80 8895 2019-04-26 17.64 17.66 17.40 17.40 942 2019-04-25 17.80 17.96 17.60 17.64 3459 2019-04-24 17.50 17.80 17.40 17.78 12504 2019-04-23 17.60 17.60 17.34 17.44 3728 2019-04-18 17.48 17.48 17.22 17.34 2899 2019-04-17 18.20 18.20 17.18 17.24 19527 2019-04-16 17.80 17.94 17.66 17.70 11723 2019-04-15 17.10 17.94 17.10 17.80 8024 2019-04-12 16.60 17.10 16.54 17.00 5594 2019-04-11 16.50 16.90 16.50 16.60 2461 2019-04-10 16.70 16.80 16.48 16.60 3994 2019-04-09 16.98 17.04 16.70 16.72 3520 2019-04-08 16.64 16.98 16.52 16.70 3126 2019-04-05 16.60 16.78 16.52 16.54 7778 2019-04-04 16.56 16.70 16.52 16.52 3196 2019-04-03 16.82 16.86 16.54 16.70 4553 2019-04-02 16.30 17.06 16.20 16.64 7866 2019-04-01 15.70 16.38 15.44 16.32 16423 2019-03-29 15.98 15.98 15.52 15.86 7611 2019-03-28 16.16 16.16 15.66 15.78 12245 2019-03-27 16.30 16.30 15.96 15.96 2631 2019-03-26 16.10 16.30 16.10 16.26 2750 2019-03-25 16.50 16.56 16.16 16.18 17004 2019-03-22 16.90 16.90 16.50 16.52 10320 2019-03-21 16.90 16.94 16.50 16.64 7331 2019-03-20 17.02 17.10 16.92 16.92 1183 2019-03-19 17.02 17.02 16.94 17.00 2977 2019-03-18 17.00 17.14 16.94 17.08 1910 2019-03-15 17.10 17.16 16.96 17.10 5072 2019-03-14 17.06 17.22 17.02 17.16 2097 2019-03-13 17.00 17.22 16.94 17.00 2780 2019-03-12 17.10 17.22 17.00 17.10 4374 2019-03-11 17.20 17.38 16.90 17.02 4706 2019-03-08 17.20 17.54 16.80 17.32 9440 2019-03-07 17.24 17.56 16.90 17.32 13413 2019-03-06 17.88 17.88 17.28 17.36 5811 2019-03-05 17.24 17.98 17.22 17.88 5766 2019-03-04 17.46 17.46 17.22 17.40 3651 2019-03-01 17.58 18.10 17.10 17.10 6466 2019-02-28 17.08 17.58 16.82 17.58 40743 2019-02-27 17.46 17.46 17.06 17.14 7645 2019-02-26 17.28 17.44 17.00 17.44 3021 2019-02-25 17.00 17.70 17.00 17.16 5290 2019-02-22 17.20 17.66 17.10 17.10 9308 2019-02-21 17.00 17.12 16.78 17.06 4855 2019-02-20 16.00 17.10 15.84 17.00 56809 2019-02-19 16.20 16.40 15.70 15.94 9559 2019-02-18 16.00 16.62 16.00 16.06 80139 2019-02-15 16.30 16.62 16.00 16.00 24045 2019-02-14 16.30 16.66 16.26 16.32 1790 2019-02-13 16.00 16.20 16.00 16.14 1504 2019-02-12 16.30 16.30 16.00 16.20 3085 2019-02-11 16.20 16.70 16.00 16.00 2974 2019-02-08 16.64 16.64 15.98 16.30 6268 2019-02-07 17.30 17.52 16.62 16.78 6741 2019-02-06 17.74 17.90 17.00 17.34 39335 2019-02-05 18.40 18.52 17.54 17.64 10007 2019-02-04 18.48 18.82 18.20 18.40 9142 2019-02-01 18.50 18.50 18.02 18.20 4120 2019-01-31 18.84 18.98 18.20 18.22 5077 2019-01-30 18.66 18.98 18.50 18.84 7480 2019-01-29 18.48 18.66 18.20 18.40 5718 2019-01-28 18.50 18.68 18.46 18.48 6631 2019-01-25 18.00 18.90 17.70 18.74 25105 2019-01-24 18.50 18.50 17.80 17.82 11504 2019-01-23 18.30 18.46 18.10 18.14 3285 2019-01-22 18.76 18.88 18.30 18.30 3520 2019-01-21 19.00 19.38 18.52 18.80 11401 2019-01-18 17.72 19.20 17.64 18.68 41904 2019-01-17 17.00 17.36 16.82 17.04 2559 2019-01-16 17.30 17.30 16.80 17.00 6057 2019-01-15 17.30 17.44 17.06 17.20 14831 2019-01-14 17.36 17.36 17.04 17.30 13551 2019-01-11 17.06 17.50 17.04 17.40 14885 2019-01-10 17.30 17.30 17.04 17.04 5627 2019-01-09 16.34 18.50 16.24 17.30 22755 2019-01-08 16.00 16.36 16.00 16.34 5012 2019-01-07 16.40 16.44 16.14 16.14 5276 2019-01-04 16.00 16.64 16.00 16.40 6543 2019-01-03 15.94 16.30 15.62 15.88 6681 2019-01-02 16.00 16.00 15.64 15.64 4136 2018-12-31 15.40 16.00 15.40 16.00 3309 2018-12-28 15.32 15.82 15.32 15.66 5221 2018-12-27 15.66 15.76 15.30 15.36 14721 2018-12-24 15.54 15.90 15.38 15.50 2887 2018-12-21 15.12 16.42 15.06 15.94 32919 2018-12-20 14.96 15.50 14.68 15.36 26367 2018-12-19 15.00 15.12 14.88 14.88 24928 2018-12-18 15.00 15.16 14.60 14.86 7735 2018-12-17 15.50 15.50 14.52 14.84 25231 2018-12-14 15.50 15.80 15.34 15.50 15132 2018-12-13 15.70 15.70 15.28 15.48 18573 2018-12-12 14.60 16.00 15.38 15.70 15306 2018-12-11 14.60 15.90 14.60 15.80 26888 2018-12-10 15.22 15.42 14.38 14.80 9730 2018-12-07 15.44 16.72 15.18 15.34 20881 2018-12-06 14.50 15.10 14.42 14.78 29306 2018-12-05 15.46 15.46 14.24 14.80 13142 2018-12-04 16.20 16.20 15.30 15.32 33560 2018-12-03 16.22 16.76 16.00 16.42 110257 2018-11-30 16.86 16.88 16.48 16.64 77319 2018-11-29 16.46 16.68 16.12 16.68 23676 2018-11-28 15.72 16.50 15.22 16.24 46761 2018-11-27 15.18 15.30 14.90 15.02 24121 2018-11-26 15.34 15.88 15.00 15.00 33018 2018-11-23 14.46 15.48 14.42 15.20 26007 2018-11-22 14.60 15.22 13.86 14.26 19704 2018-11-21 15.46 15.62 14.50 14.50 23188 2018-11-20 15.98 16.20 15.00 15.10 44868 2018-11-19 17.46 17.46 16.80 16.82 13570 2018-11-16 18.16 18.22 17.00 17.20 18547 2018-11-15 18.22 19.00 18.06 18.16 9245 2018-11-14 19.00 19.00 18.20 18.34 20306 2018-11-13 19.10 19.14 18.58 18.72 6920 2018-11-12 20.00 20.00 19.00 19.16 8729 2018-11-09 20.60 20.60 19.58 19.84 10592 2018-11-08 21.10 21.35 20.15 20.75 6003 2018-11-07 19.90 21.00 19.88 21.00 21125 2018-11-06 19.84 19.84 19.20 19.66 9110 2018-11-05 19.94 19.96 19.52 19.74 6779 2018-11-02 19.70 20.20 19.48 19.88 12791 2018-11-01 19.68 19.78 19.40 19.50 4361 2018-10-31 18.50 19.82 18.50 19.56 22934 2018-10-30 18.60 18.60 18.06 18.58 6437 2018-10-29 18.28 18.58 18.20 18.44 6659 2018-10-26 19.34 19.50 18.20 18.24 8841 2018-10-25 18.90 19.30 18.54 19.08 6851 2018-10-24 19.38 19.38 17.92 18.90 15254 2018-10-23 19.46 19.50 18.78 19.00 10612 2018-10-22 19.80 20.00 19.00 19.00 16183 2018-10-19 20.45 20.45 20.00 20.00 8859 2018-10-18 20.65 20.80 20.25 20.35 12341 2018-10-17 21.90 22.00 20.80 21.00 13708 2018-10-16 22.00 22.45 21.45 21.55 20609 2018-10-15 23.95 23.95 22.05 22.05 15172 2018-10-12 24.05 25.40 23.05 23.80 8126 2018-10-11 25.00 25.00 24.15 24.55 7521 2018-10-10 26.00 26.15 25.05 25.05 4820 2018-10-09 25.50 26.20 25.30 25.90 6789 2018-10-08 25.55 25.80 25.40 25.50 2598 2018-10-05 26.40 26.40 25.55 26.00 4958 2018-10-04 26.70 26.90 26.30 26.50 6990 2018-10-03 26.80 27.00 26.60 26.70 3475 2018-10-02 28.00 28.00 26.85 26.85 6177 2018-10-01 28.45 28.45 28.00 28.00 1615 2018-09-28 28.20 28.25 27.55 28.05 2581 2018-09-27 28.15 28.20 27.80 28.20 2239 2018-09-26 29.40 28.75 28.00 28.15 5000 2018-09-25 29.40 29.60 28.60 29.00 2903 2018-09-24 29.90 30.00 29.00 29.55 1637 2018-09-21 29.90 30.00 29.50 30.00 2047 2018-09-20 29.95 29.95 29.35 29.85 2181 2018-09-19 29.90 29.95 29.50 29.95 1101 2018-09-18 29.45 29.95 29.00 29.95 1393 2018-09-17 29.00 30.00 28.55 29.10 3414 2018-09-14 27.50 28.65 27.50 28.50 3155 2018-09-13 28.15 28.40 27.25 27.80 3869 2018-09-12 28.55 28.75 28.55 28.55 1299 2018-09-11 29.50 29.50 28.80 29.00 1087 2018-09-10 29.50 29.50 28.95 29.45 2211 2018-09-07 30.10 30.10 29.05 29.35 3635 2018-09-06 30.85 30.95 30.10 30.15 1929 2018-09-05 30.60 30.95 30.20 30.40 3687 2018-09-04 30.80 31.00 30.70 30.90 2423 2018-09-03 30.80 31.00 30.60 30.75 1994 2018-08-31 30.10 30.80 30.05 30.35 2606 2018-08-30 30.80 30.80 30.05 30.05 2984 2018-08-29 31.50 31.65 30.50 30.50 8207 2018-08-28 32.00 32.20 31.00 31.00 7610 2018-08-27 31.00 32.00 30.95 31.90 19797 2018-08-24 29.40 29.85 29.00 29.20 3653 2018-08-23 28.50 29.40 28.00 29.25 5325 2018-08-22 27.80 29.00 28.00 28.50 5021 2018-08-21 27.80 28.75 27.80 28.75 5318 2018-08-20 27.75 28.10 27.45 28.00 2339 2018-08-17 27.25 27.80 27.00 27.65 2235 2018-08-16 27.50 27.50 27.20 27.20 1560 2018-08-15 28.00 28.00 27.00 27.40 3313 2018-08-14 28.05 28.05 27.70 28.00 3210 2018-08-13 27.20 28.10 27.00 27.70 8062 2018-08-10 27.00 27.00 26.65 26.90 1520 2018-08-09 26.40 27.00 26.20 26.80 9732 2018-08-08 26.40 26.40 26.00 26.20 6653 2018-08-07 26.40 26.55 26.05 26.20 2442 2018-08-06 26.60 26.60 26.00 26.00 16408 2018-08-03 26.35 26.50 26.20 26.50 5253 2018-08-02 27.20 27.20 26.25 26.30 4908 2018-08-01 27.50 27.20 27.00 27.20 2043 2018-07-31 27.50 27.80 26.90 27.00 6905 2018-07-30 27.00 27.40 27.00 27.35 3445 2018-07-27 27.00 27.35 27.00 27.00 3566 2018-07-26 26.75 27.30 26.70 27.10 3340 2018-07-25 26.90 26.90 26.20 26.65 4727 2018-07-24 27.70 28.00 26.50 26.80 5142 2018-07-23 27.50 27.90 26.60 27.00 4352 2018-07-20 28.50 28.90 27.50 27.50 6544 2018-07-19 27.00 28.50 27.00 27.90 7578 2018-07-18 26.95 27.45 26.20 27.10 4979 2018-07-17 26.50 26.85 26.20 26.65 2417 2018-07-16 27.10 27.50 26.20 26.50 10851 2018-07-13 28.00 28.00 27.05 27.25 12150 2018-07-12 28.60 28.80 28.00 28.50 6139 2018-07-11 29.50 29.50 28.55 28.80 3056 2018-07-10 29.00 29.50 29.00 29.50 2551 2018-07-09 28.65 29.35 28.65 28.85 20171 2018-07-06 29.00 30.50 28.70 29.00 4766 2018-07-05 29.00 29.10 28.50 28.95 29178 2018-07-04 29.40 29.55 28.00 28.70 7451 2018-07-03 29.60 29.85 29.35 29.45 3981 2018-07-02 30.90 30.90 29.35 29.50 6961 2018-06-29 30.50 31.40 29.35 29.35 40018 2018-06-28 32.00 32.00 29.05 30.40 15080 2018-06-27 33.10 33.40 31.15 32.00 6780 2018-06-26 33.90 34.35 33.00 33.10 4020 2018-06-25 34.50 34.50 33.85 34.00 3705 2018-06-22 33.80 34.65 33.30 34.40 5260 2018-06-21 33.85 34.40 33.75 33.90 5617 2018-06-20 33.05 33.80 33.05 33.65 3841 2018-06-19 32.90 33.15 32.70 33.15 3299 2018-06-18 32.70 33.35 32.70 32.90 3802 2018-06-15 33.60 33.90 32.80 32.85 5690 2018-06-14 33.75 33.90 33.30 33.55 3483 2018-06-13 34.00 34.15 33.75 33.80 3706 2018-06-12 33.20 34.05 33.25 34.00 3914 2018-06-11 33.20 33.55 32.80 33.45 4947 2018-06-08 33.80 33.90 33.15 33.15 4570 2018-06-07 34.00 34.05 33.80 33.80 8315 2018-06-06 32.60 34.25 32.55 33.90 19739 2018-06-05 31.60 32.70 29.95 32.35 54781 2018-06-04 33.40 33.50 32.20 32.30 35511 2018-06-01 35.90 35.95 33.50 33.50 18201 2018-05-31 36.50 36.75 35.90 36.00 15230 2018-05-30 36.60 36.75 35.90 36.25 1950 2018-05-29 37.00 37.05 36.00 36.60 6993 2018-05-28 38.50 38.50 36.00 36.45 23286 2018-05-25 39.00 39.00 38.25 38.25 2493 2018-05-24 39.00 39.45 38.75 38.90 972 2018-05-23 39.50 39.60 38.90 39.00 3968 2018-05-22 39.60 39.90 39.35 39.90 2600 2018-05-21 39.50 39.55 39.30 39.55 1282 2018-05-18 39.35 39.35 38.95 39.00 14382 2018-05-17 40.50 39.35 38.90 39.00 3919 2018-05-16 40.50 40.50 39.35 39.35 1594 2018-05-15 39.50 40.45 39.45 40.45 2470 2018-05-14 40.45 40.50 39.50 39.50 1827 2018-05-11 39.50 40.50 39.00 40.45 4718 2018-05-10 39.60 39.95 39.00 39.00 1622 2018-05-09 39.60 39.80 39.15 39.50 1730 2018-05-08 39.40 40.05 39.25 39.95 2247 2018-05-07 40.00 40.50 39.15 39.15 1514 2018-05-04 40.10 40.50 40.00 40.00 1853 2018-05-03 41.00 41.00 40.30 40.35 1612 2018-05-02 41.00 41.00 40.40 40.40 1826 2018-04-30 39.80 40.85 39.80 40.85 3420 2018-04-27 40.30 40.45 39.95 39.95 2114 2018-04-26 39.60 40.30 39.35 40.30 6974 2018-04-25 38.80 39.75 38.75 39.55 4851 2018-04-24 38.00 39.00 37.65 38.95 6346 2018-04-23 38.00 38.40 37.90 38.00 2397 2018-04-20 38.35 38.35 37.65 37.90 4024 2018-04-19 38.30 38.50 38.00 38.20 4874 2018-04-18 39.20 39.20 38.25 38.25 5356 2018-04-17 39.35 39.15 38.20 38.45 6424 2018-04-16 39.35 39.60 38.00 38.15 8361 2018-04-13 38.00 39.45 37.55 38.70 18901 2018-04-12 36.20 37.50 36.20 36.50 4562 2018-04-11 37.00 37.45 36.10 36.10 5186 2018-04-10 36.90 37.65 36.75 36.75 5272 2018-04-09 36.90 37.45 36.75 37.30 6196 2018-04-06 36.00 36.85 35.75 36.70 3066 2018-04-05 34.20 35.90 34.20 35.90 14592 2018-04-04 35.25 35.50 34.20 34.50 6308 2018-04-03 36.35 36.35 35.00 35.05 6415 2018-03-29 37.00 37.00 36.25 36.35 3634 2018-03-28 39.00 39.00 37.05 37.05 2077 2018-03-27 38.50 38.70 38.20 38.50 21054 2018-03-26 37.50 38.70 37.00 38.50 8016 2018-03-23 36.50 37.30 36.10 37.20 3934 2018-03-22 37.00 37.00 36.20 36.90 3831 2018-03-21 38.10 38.15 36.75 36.95 3682 2018-03-20 39.05 38.85 38.25 38.35 2122 2018-03-19 39.05 39.45 38.60 38.70 1424 2018-03-16 39.30 39.45 38.90 38.90 4732 2018-03-15 38.90 39.25 37.55 39.25 7345 2018-03-14 39.00 39.05 38.25 38.45 2105 2018-03-13 38.60 39.90 38.60 39.00 3741 2018-03-12 38.55 38.95 38.50 38.80 4403 2018-03-09 38.70 39.05 38.50 38.80 43573 2018-03-08 39.40 39.50 38.55 38.55 31552 2018-03-07 39.95 39.95 39.30 39.40 2840 2018-03-06 39.05 40.45 39.05 40.00 3982 2018-03-05 39.00 39.15 38.80 39.00 3405 2018-03-02 39.50 39.90 38.80 39.05 8063 2018-03-01 41.60 41.00 39.10 39.40 2954 2018-02-28 41.60 41.60 40.50 40.70 2286 2018-02-27 41.60 41.60 41.20 41.50 753 2018-02-26 41.50 41.85 40.75 41.50 7269 2018-02-23 42.20 42.40 41.75 41.80 2676 2018-02-22 42.20 42.35 42.15 42.25 1331 2018-02-21 41.50 42.40 41.80 42.40 1100 2018-02-20 41.50 42.00 41.45 41.80 3671 2018-02-19 41.50 42.00 40.90 41.25 10971 2018-02-16 42.00 42.00 40.75 41.00 8437 2018-02-15 41.00 42.25 41.00 42.00 2594 2018-02-14 40.80 41.30 40.60 40.65 21199 2018-02-13 41.00 41.30 40.80 41.00 9445 2018-02-12 40.20 41.20 40.20 41.15 8520 2018-02-09 41.45 40.65 40.55 40.55 1778 2018-02-08 41.00 41.60 40.55 40.60 26755 2018-02-07 41.00 41.90 41.00 41.45 2465 2018-02-06 41.10 41.45 40.50 41.00 7019 2018-02-05 43.40 43.45 41.85 42.70 5092 2018-02-02 43.15 44.00 43.15 43.75 14646 2018-02-01 42.00 44.30 42.00 44.25 9843 2018-01-31 41.60 42.50 41.60 42.30 4170 2018-01-30 42.00 42.10 41.50 41.60 4095 2018-01-29 41.55 42.35 41.50 42.30 5357 2018-01-26 42.25 42.50 41.50 42.30 3765 2018-01-25 42.65 42.65 42.00 42.30 3970 2018-01-24 43.05 43.25 42.50 42.50 1265 2018-01-23 43.15 43.45 43.00 43.05 8719 2018-01-22 43.20 43.50 43.10 43.15 3623 2018-01-19 43.15 44.00 43.10 43.10 2512 2018-01-18 44.15 44.40 43.40 43.60 4156 2018-01-17 44.45 44.95 43.85 44.35 27489 2018-01-16 43.50 43.60 43.20 43.20 2406 2018-01-15 43.00 43.95 42.80 43.70 6023 2018-01-12 43.30 43.45 43.05 43.45 2421 2018-01-11 43.35 43.80 43.05 43.50 1455 2018-01-10 43.35 43.70 43.00 43.70 1346 2018-01-09 44.45 44.45 43.35 43.50 3619 2018-01-08 45.00 45.15 43.80 44.00 7293 2018-01-05 44.50 45.00 44.25 44.75 8181 2018-01-04 45.10 45.45 45.05 45.45 3676 2018-01-03 45.10 45.20 44.50 45.15 4710 2018-01-02 45.20 45.65 44.50 45.45 3261 2017-12-29 45.50 45.84 45.41 45.83 921 2017-12-28 45.49 45.50 44.72 45.50 2977 2017-12-27 45.49 45.50 44.95 45.00 7279 2017-12-22 44.01 45.49 44.01 45.49 6409 2017-12-21 43.79 44.18 43.10 44.18 4623 2017-12-20 44.21 44.39 43.73 43.80 1312 2017-12-19 44.21 44.61 44.05 44.30 1799 2017-12-18 44.16 44.50 43.81 44.44 142725 2017-12-15 44.50 44.39 44.00 44.39 2482 2017-12-14 44.50 44.50 44.00 44.01 1560 2017-12-13 44.95 44.95 43.80 44.48 22093 2017-12-12 45.00 45.00 44.82 44.82 396 2017-12-11 44.70 45.00 44.70 45.00 1006 2017-12-08 44.82 44.90 44.70 44.70 708 2017-12-07 45.68 45.70 44.95 44.95 2456 2017-12-06 45.70 45.70 44.82 45.20 2526 2017-12-05 46.01 46.24 45.49 45.68 2313 2017-12-04 46.40 46.50 45.99 46.25 1898 2017-12-01 46.60 46.63 45.55 46.37 2193 2017-11-30 45.02 46.49 45.02 46.42 6751 2017-11-29 45.97 45.99 45.02 45.02 2520 2017-11-28 45.18 46.00 44.50 46.00 4330 2017-11-27 44.20 45.25 44.00 45.00 15641 2017-11-24 44.00 44.50 43.92 44.00 14200 2017-11-23 42.80 44.49 42.80 44.00 26952 2017-11-22 42.91 43.00 42.50 42.80 3205 2017-11-21 42.19 43.00 41.01 42.80 4457 2017-11-20 42.18 43.00 42.18 42.20 6151 2017-11-17 42.36 42.50 41.52 42.50 1977 2017-11-16 41.26 42.00 41.14 41.98 2940 2017-11-15 42.14 42.00 41.50 41.50 9162 2017-11-14 42.14 42.40 41.01 41.88 5769 2017-11-13 43.00 43.99 42.16 42.25 3830 2017-11-10 45.00 45.50 43.10 43.75 9443 2017-11-09 45.20 45.50 44.70 44.76 2512 2017-11-08 46.49 46.49 45.20 45.25 2070 2017-11-07 46.89 46.89 46.10 46.27 11963 2017-11-06 46.13 47.00 46.10 47.00 3014 2017-11-03 46.22 46.49 46.11 46.13 809 2017-11-02 46.22 46.51 46.22 46.40 4679 2017-11-01 46.08 46.99 46.00 46.11 1587 2017-10-31 45.11 46.37 45.65 45.90 2298 2017-10-30 45.11 46.46 45.11 45.81 2051 2017-10-27 46.50 46.50 45.20 45.20 3521 2017-10-26 46.72 46.95 46.16 46.17 1399 2017-10-25 46.72 47.07 45.86 46.16 8358 2017-10-24 46.55 47.00 46.50 46.75 1504 2017-10-23 46.57 47.31 46.57 46.57 1605 2017-10-20 47.02 47.12 46.50 47.00 2213 2017-10-19 47.50 47.95 46.91 47.16 2087 2017-10-18 47.98 47.98 47.52 47.61 2639 2017-10-17 46.53 47.95 46.53 47.95 6154 2017-10-16 48.12 48.12 47.00 48.10 3309 2017-10-13 47.50 48.00 47.15 47.94 7778 2017-10-12 47.50 47.50 47.13 47.50 676 2017-10-11 47.11 47.51 46.90 46.90 1771 2017-10-10 47.45 47.45 47.09 47.11 2126 2017-10-09 48.00 48.00 47.40 47.45 2116 2017-10-06 45.79 48.00 45.50 48.00 9364 2017-10-05 45.49 45.94 45.00 45.79 2340 2017-10-04 45.49 45.91 45.00 45.91 2386 2017-10-03 45.30 45.50 45.11 45.39 1152 2017-10-02 45.40 45.40 45.18 45.23 689 2017-09-29 44.80 45.50 45.11 45.50 1269 2017-09-28 44.80 45.40 44.80 45.40 6788 2017-09-27 44.93 44.93 44.50 44.80 858 2017-09-26 44.93 44.94 44.56 44.64 538 2017-09-25 44.85 44.94 44.69 44.90 1233 2017-09-22 44.81 45.00 44.80 45.00 2264 2017-09-21 45.34 45.00 44.80 44.80 1342 2017-09-20 45.34 45.34 44.69 44.75 17352 2017-09-19 45.50 45.50 45.01 45.34 718 2017-09-18 45.39 45.51 45.30 45.50 2891 2017-09-15 45.04 45.94 45.00 45.39 2218 2017-09-14 45.51 45.83 45.03 45.03 537 2017-09-13 46.50 46.50 45.51 45.51 1769 2017-09-12 44.45 46.50 43.50 46.50 7108 2017-09-11 44.25 44.50 43.61 44.33 6022 2017-09-08 43.90 44.25 43.50 44.25 11920 2017-09-07 44.45 44.43 44.00 44.00 2651 2017-09-06 45.30 45.30 44.02 44.45 6689 2017-09-05 45.03 45.05 44.75 44.90 1541 2017-09-04 44.50 45.02 44.25 45.00 2768 2017-09-01 44.58 44.90 44.01 44.55 1944 2017-08-31 44.14 44.84 44.01 44.37 3236 2017-08-30 44.14 44.88 44.01 44.59 19787 2017-08-29 44.16 44.39 44.00 44.14 844 2017-08-28 44.58 44.74 44.10 44.10 841 2017-08-25 44.80 44.99 44.71 44.88 2524 2017-08-24 44.68 45.00 44.76 44.94 713 2017-08-23 44.68 45.00 44.68 44.99 810 2017-08-22 45.00 45.00 44.50 44.50 2840 2017-08-21 45.00 45.03 44.50 44.99 2145 2017-08-18 45.00 45.49 44.80 45.00 1321 2017-08-17 44.26 45.25 44.70 45.25 980 2017-08-16 44.26 44.87 44.24 44.70 2237 2017-08-15 44.00 44.32 44.02 44.17 860 2017-08-14 44.00 44.25 44.00 44.02 1713 2017-08-11 45.00 45.24 43.51 43.73 29684 2017-08-10 45.46 45.75 45.00 45.01 3113 2017-08-09 46.00 46.00 45.50 45.68 2546 2017-08-08 47.27 47.49 45.62 46.43 3812 2017-08-07 47.53 47.74 47.26 47.50 2200 2017-08-04 47.52 47.74 47.52 47.74 1782 2017-08-03 47.49 47.74 47.49 47.56 1371 2017-08-02 47.49 47.74 47.44 47.68 4900 2017-08-01 47.40 47.48 47.25 47.40 4804 2017-07-31 47.32 47.40 47.00 47.25 7227 2017-07-28 46.96 47.10 46.69 47.00 7463 2017-07-27 45.26 46.90 45.26 46.60 19861 2017-07-26 45.00 45.80 45.00 45.40 37043 2017-07-25 45.00 45.37 45.00 45.18 4353 2017-07-24 45.00 45.38 45.00 45.00 11216 2017-07-21 47.38 47.38 45.26 45.50 10283 2017-07-20 46.12 47.36 46.80 47.00 4701 2017-07-19 46.12 47.38 46.12 47.01 2235 2017-07-18 46.00 46.45 46.00 46.45 2582 2017-07-17 46.36 46.52 45.70 46.09 3783 2017-07-14 46.45 47.00 46.44 46.51 1846 2017-07-13 48.35 48.35 46.44 46.44 10845 2017-07-12 48.27 48.60 48.03 48.04 3804 2017-07-11 49.01 49.03 48.48 48.50 3125 2017-07-10 49.50 49.50 49.04 49.11 1832 2017-07-07 49.53 50.00 49.06 49.06 3321 2017-07-06 49.30 50.00 49.01 49.95 3965 2017-07-05 50.00 50.00 49.52 49.52 6632 2017-07-04 49.85 50.00 49.25 49.55 6281 2017-07-03 49.49 50.00 49.32 49.84 6389 2017-06-30 50.00 50.30 49.02 49.25 8158 2017-06-29 50.36 50.50 49.58 50.01 6352 2017-06-28 50.40 50.49 49.02 50.00 12419 2017-06-27 50.90 50.99 49.61 50.22 8591 2017-06-26 49.10 51.00 48.93 49.99 9911 2017-06-23 48.49 49.00 47.53 48.46 5467 2017-06-22 48.01 48.49 47.51 48.00 6447 2017-06-21 48.20 49.50 47.78 48.20 9315 2017-06-20 48.81 48.81 47.05 48.50 20762 2017-06-19 49.80 50.03 49.00 49.25 57142 2017-06-16 49.85 50.99 49.85 50.98 4838 2017-06-15 51.25 51.76 49.86 50.00 14218 2017-06-14 50.00 51.23 49.50 51.00 25714 2017-06-13 50.00 50.40 49.84 50.00 9477 2017-06-12 51.50 51.50 49.80 50.00 12424 2017-06-09 51.00 51.40 50.02 50.90 12791 2017-06-08 49.91 51.59 49.61 51.00 11996 2017-06-07 49.60 50.15 49.37 49.91 9744 2017-06-06 50.09 50.09 49.50 49.99 9645 2017-06-05 49.45 50.06 49.44 50.05 21569 2017-06-02 49.20 49.91 47.52 49.88 16810 2017-06-01 46.06 49.20 46.06 49.10 10489 2017-05-31 47.99 47.99 45.24 46.62 16730 2017-05-30 48.15 48.15 47.75 47.99 6847 2017-05-29 49.20 49.20 47.51 48.01 11729 2017-05-26 48.90 49.50 48.55 49.50 3658 2017-05-25 47.50 48.99 47.50 48.70 3568 2017-05-24 47.80 48.10 47.80 48.10 12835 2017-05-23 46.99 47.99 46.99 47.80 3760 2017-05-22 46.50 46.97 46.32 46.76 1592 2017-05-19 46.48 46.48 44.00 46.30 7275 2017-05-18 46.49 46.55 46.26 46.35 10793 2017-05-17 46.97 46.97 45.17 45.70 4680 2017-05-16 46.10 46.97 46.01 46.97 1019 2017-05-15 46.72 46.87 46.36 46.36 2323 2017-05-12 47.09 47.54 46.80 47.05 4028 2017-05-11 47.38 47.92 47.00 47.11 9712 2017-05-10 46.50 47.30 46.50 47.13 7043 2017-05-09 44.72 46.70 44.72 46.31 7310 2017-05-08 45.25 45.41 44.50 44.78 2110 2017-05-05 44.80 45.39 43.50 45.00 9330 2017-05-04 44.00 44.84 44.00 44.84 14802 2017-05-03 43.43 44.10 43.21 44.00 7338 2017-05-02 42.84 43.29 42.79 43.10 2501 2017-04-28 41.70 42.97 41.70 42.79 7640 2017-04-27 42.50 42.50 41.66 41.70 7279 2017-04-26 42.00 42.00 41.50 41.60 10611 2017-04-25 41.52 42.62 41.51 41.81 9445 2017-04-24 42.64 42.64 41.20 42.20 17000 2017-04-21 42.05 42.05 40.90 40.91 31385 2017-04-20 43.50 43.58 41.85 42.15 42391 2017-04-19 42.70 44.00 42.46 44.00 4520 2017-04-18 44.60 44.95 42.77 43.00 12428 2017-04-13 44.65 45.00 44.60 45.00 2822 2017-04-12 45.00 45.41 44.30 45.00 9413 2017-04-11 43.26 45.18 43.26 45.00 14240 2017-04-10 43.04 43.50 43.02 43.50 1840 2017-04-07 43.50 43.67 43.01 43.50 1747 2017-04-06 44.00 44.20 43.82 43.82 745 2017-04-05 44.01 44.50 44.01 44.02 1604 2017-04-04 43.51 44.01 43.51 44.00 3238 2017-04-03 43.01 43.51 42.82 43.51 1406 2017-03-31 43.00 43.16 42.89 43.16 2943 2017-03-30 42.40 43.00 42.05 42.81 5952 2017-03-29 42.00 42.74 42.00 42.74 8590 2017-03-28 41.66 42.20 41.60 42.20 5352 2017-03-27 42.16 42.56 41.80 41.98 1185 2017-03-24 42.26 42.63 42.26 42.39 1181 2017-03-23 42.60 42.88 41.84 42.47 4221 2017-03-22 44.00 44.01 41.52 42.94 17367 2017-03-21 44.85 44.85 43.80 43.95 3095 2017-03-20 44.50 44.70 43.25 44.50 10389 2017-03-17 44.50 44.50 44.00 44.30 6963 2017-03-16 44.50 44.70 43.57 44.29 7930 2017-03-15 42.60 44.54 42.40 44.50 10767 2017-03-14 42.61 42.75 42.11 42.40 2524 2017-03-13 42.05 43.23 42.05 42.69 5385 2017-03-10 42.31 42.62 42.31 42.50 4048 2017-03-09 42.60 42.69 42.40 42.50 4150 2017-03-08 42.90 42.90 42.54 42.65 10024 2017-03-07 42.94 42.99 42.34 42.65 14885 2017-03-06 42.05 42.89 42.05 42.70 6398 2017-03-03 41.80 42.18 41.50 42.18 3726 2017-03-02 41.45 41.80 41.45 41.65 3356 2017-03-01 41.78 42.15 41.32 41.51 3682 2017-02-28 40.80 41.40 40.59 41.40 2100 2017-02-27 41.80 41.80 40.55 40.80 2622 2017-02-24 41.80 41.80 40.69 41.04 2755 2017-02-23 42.00 42.00 41.52 41.52 12257 2017-02-22 40.53 42.00 40.53 41.76 8518 2017-02-21 41.76 41.85 40.51 40.60 9211 2017-02-20 42.20 42.30 41.80 41.85 3626 2017-02-17 42.50 42.65 41.99 41.99 4596 2017-02-16 42.76 43.00 42.47 42.57 5963 2017-02-15 44.40 44.40 42.76 42.99 4155 2017-02-14 43.74 44.55 43.63 44.25 13462 2017-02-13 43.51 44.22 43.50 43.70 3181 2017-02-10 43.76 44.24 43.49 43.71 4034 2017-02-09 44.40 44.50 43.76 43.76 6927 2017-02-08 44.40 44.76 44.30 44.39 13356 2017-02-07 44.40 44.49 44.21 44.30 7976 2017-02-06 44.00 44.85 43.52 44.12 8297 2017-02-03 43.53 44.12 43.26 43.49 13140 2017-02-02 41.70 43.87 41.70 43.87 32357 2017-02-01 41.93 42.59 41.78 41.81 6144 2017-01-31 41.61 42.99 41.61 42.01 4448 2017-01-30 43.49 43.55 41.51 41.56 15630 2017-01-27 43.15 43.50 42.71 43.49 3909 2017-01-26 43.48 43.50 42.55 42.57 6152 2017-01-25 42.96 43.65 42.95 43.50 21430 2017-01-24 41.78 42.89 41.78 42.66 12241 2017-01-23 43.20 43.49 41.78 41.87 11674 2017-01-20 42.00 43.25 41.52 42.83 19827 2017-01-19 41.85 42.50 41.61 41.76 11804 2017-01-18 40.30 41.97 39.95 41.78 52889 2017-01-17 40.11 40.20 39.95 39.95 9024 2017-01-16 39.50 40.05 39.30 40.00 25454 2017-01-13 39.12 39.40 39.12 39.22 5135 2017-01-12 39.35 39.40 39.10 39.30 6331 2017-01-11 39.36 39.36 39.09 39.30 6906 2017-01-10 39.20 39.43 38.81 39.36 11740 2017-01-09 38.94 39.40 38.50 39.06 3969 2017-01-06 39.00 39.10 38.16 38.16 5296 2017-01-05 40.00 40.00 38.53 38.61 9324 2017-01-04 38.80 39.00 38.35 38.54 6781 2017-01-03 38.35 38.80 38.35 38.80 3355 2017-01-02 38.47 39.30 38.18 38.50 4359 2016-12-30 38.30 38.49 37.65 37.93 5813 2016-12-29 38.26 38.50 38.26 38.50 6464 2016-12-28 37.98 38.50 37.53 38.50 6669 2016-12-27 38.80 38.80 37.75 37.90 32643 2016-12-23 38.98 38.99 38.50 38.65 28127 2016-12-22 38.75 39.00 38.58 38.58 43711 2016-12-21 39.00 39.38 38.72 38.72 5772 2016-12-20 39.50 39.84 38.70 38.71 10047 2016-12-19 39.81 39.81 39.01 39.02 7150 2016-12-16 40.48 40.48 39.63 39.80 5100 2016-12-15 39.51 40.50 39.51 40.40 2508 2016-12-14 40.50 40.50 40.01 40.29 4876 2016-12-13 40.50 40.80 39.13 40.50 5401 2016-12-12 40.31 40.50 40.31 40.45 3123 2016-12-09 39.94 40.60 39.51 40.50 11327 2016-12-08 38.90 39.83 38.77 39.70 8583 2016-12-07 39.00 39.00 37.52 38.75 16760 2016-12-06 39.30 39.80 38.50 38.79 6841 2016-12-05 40.01 40.20 39.00 39.17 10866 2016-12-02 38.63 40.27 38.20 40.27 107104 2016-12-01 39.00 39.00 38.00 38.60 9135 2016-11-30 38.02 39.11 37.25 39.11 34949 2016-11-29 39.30 39.30 37.96 38.20 11125 2016-11-28 39.70 39.70 39.01 39.02 6119 2016-11-25 39.20 39.47 39.15 39.47 32311 2016-11-24 38.03 39.40 38.01 39.20 75783 2016-11-23 38.49 38.80 37.91 38.80 17176 2016-11-22 38.20 38.50 38.13 38.37 5187 2016-11-21 37.49 38.50 37.39 38.50 14951 2016-11-18 37.30 37.30 37.06 37.19 4763 2016-11-17 37.45 37.45 37.23 37.30 2766 2016-11-16 36.90 37.50 36.90 37.45 19059 2016-11-15 36.60 37.50 36.60 36.70 7385 2016-11-14 37.30 37.50 36.60 36.60 5100 2016-11-11 36.30 37.50 36.27 37.18 7064 2016-11-10 35.03 36.79 35.03 36.30 6382 2016-11-09 33.61 35.80 33.00 35.01 11100 2016-11-08 35.37 35.98 35.10 35.10 6791 2016-11-07 35.00 36.00 35.00 35.55 5963 2016-11-04 36.10 36.10 34.85 35.00 7864 2016-11-03 35.60 36.31 35.60 35.60 6848 2016-11-02 35.60 36.14 35.55 35.60 13689 2016-11-01 35.55 36.00 35.52 35.71 2131 2016-10-31 35.69 35.80 35.60 35.65 4136 2016-10-28 35.99 36.39 35.72 35.80 16792 2016-10-27 37.01 37.03 35.91 36.10 14536 2016-10-26 37.40 37.47 37.01 37.02 1745 2016-10-25 36.86 37.49 36.86 37.20 8263 2016-10-24 36.80 37.24 36.67 37.00 2359 2016-10-21 36.80 36.80 36.44 36.67 4930 2016-10-20 37.65 37.65 37.00 37.00 2916 2016-10-19 37.90 37.90 37.50 37.50 4201 2016-10-18 37.80 37.89 37.48 37.89 3180 2016-10-17 38.01 38.01 37.54 37.60 11198 2016-10-14 37.86 38.38 37.30 37.96 18348 2016-10-13 37.60 38.00 37.00 37.40 8079 2016-10-12 38.00 38.00 37.52 37.70 2988 2016-10-11 38.50 38.50 37.80 38.00 4293 2016-10-10 38.10 38.45 38.10 38.20 1622 2016-10-07 39.50 39.50 38.01 38.01 16576 2016-10-06 38.94 39.47 38.35 39.47 10804 2016-10-05 39.00 39.00 38.41 38.70 4141 2016-10-04 38.50 39.00 38.50 38.99 2031 2016-10-03 38.57 38.80 38.50 38.50 3026 2016-09-30 38.87 38.88 38.33 38.57 3961 2016-09-29 38.50 39.27 38.50 38.87 4192 2016-09-28 38.38 38.98 38.38 38.50 3087 2016-09-27 39.01 39.11 38.52 38.53 2994 2016-09-26 39.30 39.30 38.59 39.17 4330 2016-09-23 39.26 39.50 38.62 38.62 4210 2016-09-22 39.16 39.55 39.16 39.45 2222 2016-09-21 39.37 39.49 39.21 39.32 5008 2016-09-20 39.30 39.74 39.20 39.60 3563 2016-09-19 39.10 39.39 39.10 39.29 2071 2016-09-16 39.20 39.49 39.03 39.49 2516 2016-09-15 39.30 39.50 38.61 38.99 3818 2016-09-14 39.06 39.50 39.06 39.30 4595 2016-09-13 39.50 39.50 39.06 39.06 1960 2016-09-12 38.61 39.48 38.61 39.34 14133 2016-09-09 40.39 40.39 38.25 38.61 12539 2016-09-08 39.61 40.61 39.61 40.21 11867 2016-09-07 38.09 39.97 37.50 39.90 11185 2016-09-06 38.80 38.80 38.23 38.23 6588 2016-09-05 39.00 39.15 38.69 38.85 10989 2016-09-02 39.10 39.20 38.52 38.78 20882 2016-09-01 39.44 39.76 39.00 39.01 5631 2016-08-31 38.65 39.50 38.60 39.50 5658 2016-08-30 40.01 40.03 38.60 38.90 61768 2016-08-29 40.40 40.40 39.35 40.23 7135 2016-08-26 40.80 41.00 40.30 40.50 8460 2016-08-25 41.01 41.43 40.80 40.80 9894 2016-08-24 41.16 41.31 40.81 41.03 2867 2016-08-23 40.50 41.23 40.50 40.70 4510 2016-08-22 40.50 40.50 40.30 40.30 1314 2016-08-19 40.26 40.52 40.26 40.27 1680 2016-08-18 40.25 40.72 40.21 40.50 2694 2016-08-17 40.15 40.34 40.15 40.25 2921 2016-08-16 41.00 41.00 40.10 40.15 5286 2016-08-15 40.80 41.18 40.76 40.76 2107 2016-08-12 40.80 41.05 40.76 40.82 2803 2016-08-11 41.00 41.00 40.77 41.00 2094 2016-08-10 41.26 41.33 40.75 40.85 4791 2016-08-09 41.25 41.40 40.99 41.19 5078 2016-08-08 41.00 41.24 40.76 41.20 3283 2016-08-05 41.74 41.97 40.76 41.21 5796 2016-08-04 42.00 42.00 40.82 41.74 8003 2016-08-03 41.35 41.63 40.76 41.61 6531 2016-08-02 41.98 42.00 40.93 41.31 5728 2016-08-01 42.00 42.93 40.60 41.96 8286 2016-07-29 41.70 42.84 41.70 42.45 9561 2016-07-28 42.50 42.50 41.50 41.90 17656 2016-07-27 42.00 42.47 40.70 42.47 11401 2016-07-26 41.30 41.97 40.60 41.69 4187 2016-07-25 40.50 41.20 40.31 41.20 12580 2016-07-22 41.20 41.45 39.17 40.29 13386 2016-07-21 42.50 42.78 41.12 41.12 11161 2016-07-20 43.49 43.89 42.30 42.50 28456 2016-07-19 43.00 43.43 42.88 43.05 12560 2016-07-18 42.70 42.95 42.30 42.79 17950 2016-07-15 42.26 42.70 41.50 42.60 19918 2016-07-14 42.91 43.00 42.41 42.60 7951 2016-07-13 42.40 43.43 42.13 42.50 25218 2016-07-12 40.35 41.69 40.35 41.59 11776 2016-07-11 40.94 40.94 40.35 40.35 7609 2016-07-08 41.10 41.10 40.37 40.50 5597 2016-07-07 39.90 41.00 39.83 40.75 16849 2016-07-06 40.50 40.50 39.61 39.61 32115 2016-07-05 40.75 40.75 39.71 39.87 10300 2016-07-04 40.50 40.99 40.26 40.52 14044 2016-07-01 38.99 40.80 38.99 39.50 49536 2016-06-30 37.50 38.96 37.27 38.65 16480 2016-06-29 37.50 37.78 37.00 37.36 5989 2016-06-28 36.50 37.99 36.22 36.80 16338 2016-06-27 39.00 39.00 36.15 36.15 6537 2016-06-24 37.30 38.70 35.53 38.68 14156 2016-06-23 39.50 39.60 38.86 39.30 19987 2016-06-22 38.51 39.45 38.51 39.25 24430 2016-06-21 38.00 38.96 38.00 38.78 8308 2016-06-20 37.50 38.00 36.95 37.78 19337 2016-06-17 37.10 37.43 36.86 37.19 3420 2016-06-16 37.64 38.00 36.72 36.91 8553 2016-06-15 38.10 38.48 37.75 37.75 5864 2016-06-14 37.76 38.24 37.74 37.75 5565 2016-06-13 38.97 38.97 37.64 37.88 7591 2016-06-10 39.05 39.84 38.44 38.74 11311 2016-06-09 39.50 39.83 39.02 39.15 3699 2016-06-08 40.45 40.45 39.45 39.48 14909 2016-06-07 40.30 40.50 39.60 40.31 11654 2016-06-06 40.32 40.49 39.55 40.11 10894 2016-06-03 40.00 40.81 40.00 40.32 7373 2016-06-02 40.89 40.89 39.55 39.70 25577 2016-06-01 41.00 41.39 40.70 40.75 9536 2016-05-31 41.00 41.39 39.55 41.12 22596 2016-05-30 39.76 41.90 39.76 41.00 22049 2016-05-27 40.00 41.98 39.25 39.80 78238 2016-05-26 36.01 38.92 36.01 38.50 53153 2016-05-25 35.54 36.87 35.53 36.87 3964 2016-05-24 36.33 36.95 36.02 36.20 10187 2016-05-23 36.95 36.95 36.33 36.50 9335 2016-05-20 35.80 36.77 35.80 36.75 9582 2016-05-19 35.21 36.37 35.21 35.85 3131 2016-05-18 36.51 36.80 35.50 35.50 8718 2016-05-17 37.19 37.49 36.00 36.62 14484 2016-05-16 36.00 37.26 35.99 36.70 6943 2016-05-13 34.21 36.00 33.62 36.00 8102 2016-05-12 33.01 34.35 32.95 34.32 14978 2016-05-11 33.23 33.58 33.00 33.00 2327 2016-05-10 33.00 33.50 33.00 33.20 1044 2016-05-09 33.03 33.43 32.99 33.00 5365 2016-05-06 33.50 33.50 33.21 33.21 2326 2016-05-05 33.50 33.63 33.49 33.50 737 2016-05-04 33.80 33.80 33.30 33.72 1752 2016-05-03 34.10 34.25 33.50 33.54 9638 2016-05-02 34.50 34.50 34.01 34.05 11635 2016-04-29 34.01 34.47 34.01 34.20 1845 2016-04-28 35.00 35.00 33.50 34.25 3641 2016-04-27 34.70 35.49 34.32 34.32 18609 2016-04-26 34.50 34.80 34.34 34.41 9949 2016-04-25 34.50 34.81 34.02 34.02 3743 2016-04-22 32.56 34.85 32.56 34.80 17019 2016-04-21 32.71 32.93 32.01 32.93 12377 2016-04-20 33.90 33.99 33.00 33.00 11476 2016-04-19 33.99 34.86 33.65 33.68 12628 2016-04-18 33.45 34.33 33.45 33.55 7855 2016-04-15 34.01 35.00 33.27 33.80 55168 2016-04-14 33.50 33.62 33.03 33.50 5347 2016-04-13 33.40 33.60 33.01 33.60 7201 2016-04-12 33.20 33.69 33.01 33.40 7044 2016-04-11 32.94 33.25 32.65 33.20 13953 2016-04-08 31.70 33.08 31.70 32.93 73208 2016-04-07 31.69 31.69 31.10 31.41 4481 2016-04-06 31.00 31.70 30.95 31.42 26397 2016-04-05 31.00 31.07 30.60 30.72 2719 2016-04-04 31.50 31.54 31.14 31.54 1665 2016-04-01 31.98 31.98 31.05 31.58 2060 2016-03-31 30.80 31.80 30.80 31.80 20923 2016-03-30 31.00 31.89 30.99 31.79 13845 2016-03-29 30.80 31.40 30.75 31.00 10894 2016-03-24 30.50 30.80 30.28 30.75 17551 2016-03-23 30.52 30.78 30.10 30.50 4136 2016-03-22 31.10 31.10 30.50 30.80 5108 2016-03-21 31.10 31.40 31.10 31.20 4975 2016-03-18 31.80 31.80 30.94 31.10 6694 2016-03-17 31.53 31.80 31.32 31.64 3532 2016-03-16 31.39 31.80 31.18 31.80 2885 2016-03-15 30.95 31.39 30.76 31.35 2035 2016-03-14 30.66 31.00 30.63 30.95 908 2016-03-11 30.26 30.90 30.26 30.90 1188 2016-03-10 30.85 30.90 30.00 30.70 4181 2016-03-09 31.01 31.87 30.10 30.21 6479 2016-03-08 31.65 32.00 30.50 31.50 20610 2016-03-07 31.20 32.20 31.00 32.05 10552 2016-03-04 30.50 31.15 30.02 31.00 8417 2016-03-03 29.55 30.30 29.51 30.30 11483 2016-03-02 29.35 29.65 29.10 29.55 9928 2016-03-01 28.55 29.40 28.55 29.35 3916 2016-02-29 29.00 29.11 28.50 28.82 8219 2016-02-26 29.00 29.50 28.20 28.99 3029 2016-02-25 29.50 29.62 29.01 29.26 963 2016-02-24 28.90 29.49 28.62 29.49 1650 2016-02-23 28.80 29.00 28.50 29.00 1373 2016-02-22 28.30 28.90 28.20 28.80 1647 2016-02-19 28.60 28.60 28.30 28.50 1353 2016-02-18 27.76 28.61 27.76 28.60 1889 2016-02-17 27.34 28.00 27.21 28.00 2274 2016-02-16 26.89 27.34 26.49 27.34 4716 2016-02-15 26.70 27.32 26.42 26.42 4352 2016-02-12 26.66 26.85 26.42 26.42 6849 2016-02-11 27.22 27.33 26.66 26.66 2173 2016-02-10 27.92 28.38 27.31 27.45 5329 2016-02-09 27.70 27.83 26.70 27.83 5058 2016-02-08 28.10 28.75 27.40 27.60 6189 2016-02-05 27.80 28.10 27.52 27.80 4703 2016-02-03 28.38 28.60 27.74 27.92 1810 2016-02-02 29.00 29.40 28.41 28.46 1877 2016-02-01 28.98 29.00 28.51 29.00 1665 2016-01-29 28.98 28.98 28.76 28.87 1299 2016-01-28 28.98 28.98 28.56 28.84 943 2016-01-27 28.50 28.97 28.50 28.86 762 2016-01-26 29.00 29.00 28.05 28.40 473 2016-01-25 29.00 29.00 28.30 29.00 1338 2016-01-22 27.95 29.00 27.70 28.51 3118 2016-01-21 27.35 27.99 27.35 27.62 3503 2016-01-20 28.50 28.61 27.35 27.35 4853 2016-01-19 29.50 29.50 28.41 28.75 4198 2016-01-18 30.10 30.15 29.11 29.11 12622 2016-01-15 29.81 30.25 29.60 30.25 28653 2016-01-14 29.11 29.80 29.11 29.80 14976 2016-01-13 28.70 29.56 28.70 29.11 17204 2016-01-12 28.80 29.00 28.01 28.60 1577 2016-01-11 29.30 29.40 28.80 28.80 15451 2016-01-08 29.00 29.70 28.81 29.10 3131 2016-01-07 29.01 29.19 27.01 28.82 8583 2016-01-06 29.68 29.68 29.01 29.48 1960 2016-01-05 29.01 29.65 29.01 29.65 2602 2016-01-04 29.45 29.68 29.16 29.47 3344 2015-12-31 29.15 29.60 29.15 29.45 556 2015-12-30 29.50 29.50 29.15 29.50 1090 2015-12-29 29.10 29.91 29.09 29.12 4898 2015-12-28 28.50 29.09 28.50 29.09 3680 2015-12-24 28.19 28.19 27.97 28.00 916 2015-12-23 27.81 28.25 27.76 28.22 1117 2015-12-22 28.11 28.14 27.76 27.81 5584 2015-12-21 28.19 28.27 27.80 28.11 1672 2015-12-18 28.16 28.48 27.80 27.80 2639 2015-12-17 28.36 28.80 28.15 28.16 2077 2015-12-16 28.70 28.90 28.07 28.52 3074 2015-12-15 28.70 28.76 28.70 28.70 3558 2015-12-14 28.70 28.84 28.57 28.60 11939 2015-12-11 28.52 29.10 28.52 28.65 2099 2015-12-10 29.00 29.26 28.75 29.00 3813 2015-12-09 28.25 28.84 28.25 28.75 4024 2015-12-08 28.99 29.90 27.51 28.40 7451 2015-12-07 28.62 29.90 28.62 28.99 2606 2015-12-04 29.00 29.00 28.51 28.73 1415 2015-12-03 28.25 29.00 28.25 28.60 2227 2015-12-02 28.51 28.51 28.20 28.25 14836 2015-12-01 29.99 29.99 28.53 28.58 6109 2015-11-30 30.49 30.49 29.54 29.87 9657 2015-11-27 29.72 30.40 29.60 30.40 5782 2015-11-26 28.80 29.72 28.80 29.72 18332 2015-11-25 28.55 28.55 28.33 28.50 4499 2015-11-24 28.94 29.25 28.01 28.50 4550 2015-11-23 28.45 28.94 28.20 28.94 4070 2015-11-20 28.15 28.29 28.01 28.28 2310 2015-11-19 28.50 28.50 27.95 28.11 15726 2015-11-18 28.00 28.68 27.96 28.00 8008 2015-11-17 28.00 28.05 27.83 28.00 14346 2015-11-16 27.50 28.80 27.50 28.00 27618 2015-11-13 26.70 27.86 26.61 27.49 15628 2015-11-12 27.00 27.00 26.51 26.70 10588 2015-11-11 27.85 27.85 26.99 27.00 9976 2015-11-10 26.94 27.20 26.26 27.15 54698 2015-11-09 25.65 27.48 25.63 26.67 49734 2015-11-06 24.75 24.84 24.30 24.84 6909 2015-11-05 23.55 24.00 23.55 24.00 2843 2015-11-04 24.30 24.30 23.51 23.55 4391 2015-11-03 24.20 24.27 23.73 24.01 2881 2015-11-02 24.80 24.80 24.10 24.27 5671 2015-10-30 23.86 24.92 23.64 24.92 7395 2015-10-29 24.01 24.20 23.70 23.86 14839 2015-10-28 24.05 24.63 23.51 24.06 8314 2015-10-27 25.24 25.24 24.02 24.02 4960 2015-10-26 24.84 25.60 24.61 25.24 5435 2015-10-23 24.80 25.00 24.60 24.61 4243 2015-10-22 24.43 24.78 24.30 24.78 5545 2015-10-21 24.52 24.69 24.41 24.55 2120 2015-10-20 24.51 24.98 24.30 24.60 15879 2015-10-19 24.95 24.95 24.50 24.55 1544 2015-10-16 24.96 24.96 24.17 24.75 7306 2015-10-15 24.25 24.99 24.22 24.99 2879 2015-10-14 24.97 24.97 24.20 24.25 5552 2015-10-13 24.90 24.99 24.70 24.86 1198 2015-10-12 24.23 25.00 24.23 24.99 22771 2015-10-09 23.77 24.48 23.77 24.48 22320 2015-10-08 23.70 24.45 23.70 23.77 2291 2015-10-07 23.66 23.99 23.65 23.71 6141 2015-10-06 24.74 24.74 23.84 23.84 2986 2015-10-05 24.29 24.74 24.14 24.19 2557 2015-10-02 24.01 24.20 24.01 24.13 463 2015-10-01 24.02 24.74 24.02 24.05 2033 2015-09-30 25.18 25.26 24.01 24.18 6503 2015-09-29 26.00 26.00 25.13 25.19 1869 2015-09-28 27.19 27.19 26.37 26.38 1090 2015-09-25 26.70 27.19 26.70 27.19 953 2015-09-24 26.95 27.11 26.51 26.76 1199 2015-09-23 26.95 27.47 26.95 27.00 945 2015-09-22 27.21 27.47 26.90 26.95 1138 2015-09-21 27.50 27.75 26.91 27.21 20834 2015-09-18 27.50 27.83 27.40 27.50 983 2015-09-17 27.60 27.70 27.51 27.67 17703 2015-09-16 27.80 28.00 27.60 27.60 1383 2015-09-15 27.61 27.80 27.61 27.80 649 2015-09-14 27.30 27.80 27.30 27.60 530 2015-09-11 28.00 28.00 27.30 27.30 419 2015-09-10 27.54 28.00 27.25 28.00 562 2015-09-09 27.17 27.54 26.76 27.54 23929 2015-09-08 27.20 27.53 27.01 27.17 223 2015-09-07 27.54 27.54 27.28 27.28 108 2015-09-04 27.50 27.50 27.21 27.39 643 2015-09-03 27.76 27.94 27.26 27.30 1637 2015-09-02 27.76 28.24 27.76 27.76 298 2015-09-01 28.73 28.73 28.01 28.01 1270 2015-08-31 28.50 28.74 28.25 28.74 1693 2015-08-28 28.25 28.50 28.25 28.26 1206 2015-08-27 28.50 28.74 28.25 28.26 897 2015-08-26 27.42 28.50 27.35 27.91 1713 2015-08-25 26.22 27.74 26.20 27.42 4586 2015-08-24 27.64 27.99 26.01 26.22 3757 2015-08-21 28.36 28.71 28.30 28.31 8673 2015-08-20 29.41 29.49 28.36 28.36 1779 2015-08-19 29.79 29.79 29.41 29.41 934 2015-08-18 29.52 29.80 29.51 29.80 240 2015-08-17 29.51 29.79 29.50 29.50 368 2015-08-14 29.51 29.75 29.51 29.51 202 2015-08-13 29.41 30.24 29.41 29.51 3623 2015-08-12 29.68 29.76 29.41 29.41 2706 2015-08-11 29.56 29.74 29.40 29.70 315 2015-08-10 29.50 29.69 29.50 29.56 556 2015-08-07 29.40 29.58 29.40 29.42 702 2015-08-06 29.98 29.98 29.40 29.51 677 2015-08-05 29.62 30.37 29.61 29.98 2121 2015-08-04 29.81 30.01 29.60 29.62 2543 2015-08-03 30.00 30.27 29.60 29.61 1735 2015-07-31 29.57 30.03 29.50 29.63 1187 2015-07-30 30.29 30.29 29.28 29.55 2267 2015-07-29 30.25 30.34 30.15 30.30 1264 2015-07-28 30.57 30.68 30.15 30.15 1263 2015-07-27 31.00 31.02 30.51 30.57 1262 2015-07-24 32.00 32.01 30.90 31.25 4954 2015-07-23 32.27 32.44 32.02 32.04 902 2015-07-22 32.50 32.53 32.06 32.27 1158 2015-07-21 32.30 32.79 32.09 32.50 1453 2015-07-20 32.20 33.46 32.02 32.72 9816 2015-07-17 30.61 33.05 30.61 32.20 17283 2015-07-16 32.00 32.00 31.00 31.50 3379 2015-07-15 31.14 32.00 31.01 31.99 21629 2015-07-14 31.00 31.48 31.00 31.14 1473 2015-07-13 29.68 31.50 29.68 30.91 8123 2015-07-10 29.50 29.73 29.31 29.68 1972 2015-07-09 28.50 28.99 28.50 28.98 723 2015-07-08 28.51 28.85 28.42 28.43 1335 2015-07-07 28.45 29.00 28.10 28.60 2560 2015-07-06 28.30 28.99 27.51 28.57 1514 2015-07-03 29.14 29.14 27.80 28.93 5994 2015-07-02 29.49 29.54 28.33 29.10 6559 2015-07-01 28.74 29.82 28.73 29.49 5355 2015-06-30 28.10 28.50 28.10 28.50 2783 2015-06-29 28.10 28.49 28.10 28.30 5142 2015-06-26 29.82 29.82 28.85 29.00 4597 2015-06-25 29.82 29.82 28.51 29.77 1322 2015-06-24 29.80 29.97 29.01 29.78 1937 2015-06-23 29.80 30.00 29.76 29.80 2086 2015-06-22 29.90 31.90 29.76 29.76 3718 2015-06-19 29.22 29.75 29.22 29.75 2047 2015-06-18 29.32 29.78 29.30 29.30 1524 2015-06-17 29.50 29.69 29.09 29.32 3047 2015-06-16 29.51 29.99 29.31 29.31 1676 2015-06-15 30.52 31.16 28.10 29.73 8994 2015-06-12 31.65 31.74 30.52 31.44 5085 2015-06-11 32.00 32.04 31.70 31.70 28879 2015-06-10 31.80 32.15 31.80 32.00 962 2015-06-09 32.10 32.19 31.95 31.95 1622 2015-06-08 32.00 32.38 31.90 32.00 1471 2015-06-05 32.30 32.35 32.00 32.00 1926 2015-06-04 31.60 32.20 31.60 32.00 3534 2015-06-03 31.95 31.95 31.51 31.70 3195 2015-06-02 32.50 32.50 31.52 31.95 5043 2015-06-01 31.80 32.30 31.80 32.27 1914 2015-05-29 31.65 32.49 31.65 32.00 9203 2015-05-28 31.88 31.92 30.04 31.90 27176 2015-05-27 31.60 31.65 31.25 31.65 3315 2015-05-26 31.65 31.80 31.29 31.60 3764 2015-05-25 31.74 31.80 31.06 31.65 2973 2015-05-22 30.86 31.99 30.62 31.80 7787 2015-05-21 31.50 31.80 30.45 30.86 2594 2015-05-20 31.60 31.80 31.10 31.10 1032 2015-05-19 31.30 31.88 31.30 31.58 4009 2015-05-18 31.19 31.40 31.19 31.22 824 2015-05-15 30.80 31.10 30.80 31.09 1986 2015-05-14 30.28 30.95 30.28 30.80 2014 2015-05-13 31.00 32.00 30.39 30.40 9689 2015-05-12 30.17 31.50 30.12 31.19 8528 2015-05-11 29.84 30.39 29.82 30.16 4774 2015-05-08 29.50 29.95 29.50 29.81 3611 2015-05-07 28.74 29.45 28.73 29.45 11744 2015-05-06 28.30 28.73 28.30 28.73 3457 2015-05-05 28.50 28.50 28.10 28.50 4296 2015-05-04 28.39 28.39 28.26 28.39 2466 2015-04-30 28.01 28.38 27.97 28.36 5650 2015-04-29 28.48 28.52 28.01 28.20 3630 2015-04-28 28.02 28.95 28.02 28.38 4158 2015-04-27 28.31 28.64 28.02 28.02 2251 2015-04-24 28.51 28.76 28.31 28.49 1997 2015-04-23 28.90 28.90 28.51 28.76 1968 2015-04-22 29.18 29.18 28.80 28.80 1806 2015-04-21 29.67 29.67 29.00 29.18 7913 2015-04-20 29.90 29.90 29.58 29.67 1871 2015-04-17 30.45 30.45 29.40 29.50 13139 2015-04-16 29.75 30.00 29.31 30.00 6030 2015-04-15 29.50 29.55 29.25 29.50 3219 2015-04-14 29.84 29.84 29.48 29.48 2018 2015-04-13 29.50 29.85 29.38 29.73 2733 2015-04-10 29.50 29.60 29.13 29.34 7026 2015-04-09 28.85 29.50 28.84 29.10 11714 2015-04-08 28.50 28.83 28.50 28.60 3145 2015-04-07 28.03 28.60 28.01 28.60 4018 2015-04-02 27.90 28.20 27.45 28.20 1531 2015-04-01 27.95 27.95 27.72 27.90 1094 2015-03-31 27.60 27.88 27.51 27.88 2875 2015-03-30 27.62 27.62 27.50 27.61 4960 2015-03-27 27.50 27.62 27.10 27.45 3826 2015-03-26 28.00 28.00 27.05 27.30 4866 2015-03-25 28.00 28.10 27.74 27.82 2386 2015-03-24 28.20 28.20 27.51 27.80 8623 2015-03-23 27.20 28.24 27.19 28.20 10846 2015-03-20 27.08 27.10 26.67 27.10 5154 2015-03-19 27.10 27.10 26.40 27.04 3135 2015-03-18 26.65 27.10 26.41 27.08 5058 2015-03-17 26.81 26.90 26.65 26.80 1673 2015-03-16 26.81 27.00 26.81 26.81 2601 2015-03-13 27.00 27.45 26.72 27.00 4699 2015-03-12 26.78 27.00 26.54 26.95 3344 2015-03-11 25.50 26.78 25.05 26.78 11292 2015-03-10 26.05 26.47 25.01 25.57 5944 2015-03-09 26.50 26.59 26.18 26.21 1344 2015-03-06 25.39 26.72 25.39 26.50 14903 2015-03-05 24.60 25.31 24.60 25.24 2716 2015-03-04 25.07 25.20 24.18 25.00 9382 2015-03-03 25.30 25.51 25.00 25.07 9882 2015-03-02 25.89 25.89 24.80 25.44 3894 2015-02-27 25.75 25.89 25.45 25.89 7716 2015-02-26 25.90 25.94 25.58 25.76 2215 2015-02-25 26.70 26.70 25.90 25.91 8209 2015-02-24 26.25 27.00 26.22 26.70 2896 2015-02-23 26.52 26.52 25.52 26.21 3523 2015-02-20 26.60 26.86 26.30 26.50 4558 2015-02-19 26.80 26.88 26.20 26.60 3999 2015-02-18 26.90 27.00 26.72 26.92 2797 2015-02-17 26.88 26.90 26.70 26.90 1199 2015-02-16 26.60 27.00 26.60 26.90 4445 2015-02-13 26.50 26.60 26.20 26.60 4942 2015-02-12 26.10 26.20 25.16 26.20 4510 2015-02-11 26.50 26.51 25.55 26.00 3303 2015-02-10 27.19 27.19 26.46 26.50 2682 2015-02-09 26.75 27.19 26.60 27.19 3185 2015-02-06 26.79 27.19 26.23 27.05 33540 2015-02-05 26.10 26.80 25.87 26.80 11426 2015-02-04 25.30 26.22 25.30 26.10 11295 2015-02-03 25.00 25.44 24.76 25.40 3567 2015-02-02 25.25 25.31 24.51 24.80 5182 2015-01-30 25.24 25.41 24.52 25.41 1689 2015-01-29 25.10 25.24 24.53 25.24 3155 2015-01-28 25.00 25.20 24.81 25.10 4907 2015-01-27 25.60 25.70 24.72 24.80 8756 2015-01-26 25.76 25.76 25.26 25.35 4345 2015-01-23 24.55 26.20 24.55 25.83 23829 2015-01-22 24.50 25.35 24.06 24.06 4428 2015-01-21 24.01 24.02 23.70 24.01 2232 2015-01-20 24.30 24.36 23.57 24.01 3228 2015-01-19 24.55 24.78 24.02 24.29 1605 2015-01-16 25.39 25.40 24.51 24.51 9508 2015-01-15 24.90 25.35 24.90 25.35 21519 2015-01-14 23.75 24.90 23.52 24.90 10858 2015-01-13 23.53 23.80 23.53 23.55 933 2015-01-12 23.52 23.72 23.40 23.50 6174 2015-01-09 23.19 23.81 22.57 23.81 4911 2015-01-08 22.20 23.23 21.93 23.04 7318 2015-01-07 22.24 22.24 21.82 21.98 1044 2015-01-06 22.26 22.32 21.65 22.00 8195 2015-01-05 22.39 22.51 22.02 22.32 10480 2015-01-02 22.26 22.40 22.07 22.39 2133 2014-12-31 21.74 22.37 21.57 22.37 2208 2014-12-30 21.51 21.69 21.34 21.69 2473 2014-12-29 21.30 21.74 21.29 21.74 1838 2014-12-24 20.80 21.94 20.80 21.26 3343 2014-12-23 21.55 21.64 20.67 21.15 5746 2014-12-22 21.76 22.00 21.65 21.65 1807 2014-12-19 22.00 22.36 21.75 21.76 4343 2014-12-18 21.45 22.28 21.45 21.97 5162 2014-12-17 21.50 21.50 20.63 21.30 2480 2014-12-16 21.75 22.00 20.38 21.33 17365 2014-12-15 22.01 22.76 21.67 21.67 4087 2014-12-12 22.76 22.79 21.85 22.50 7812 2014-12-11 24.00 24.00 23.00 23.00 4273 2014-12-10 23.90 24.44 23.45 23.45 8677 2014-12-09 25.00 25.00 23.90 23.90 5324 2014-12-08 25.40 25.40 23.90 24.01 13816 2014-12-05 25.50 26.94 25.40 25.45 44929 2014-12-04 24.63 26.00 24.30 24.55 39305 2014-12-03 23.07 23.44 23.02 23.44 6970 2014-12-02 22.49 23.48 22.49 22.87 4332 2014-12-01 22.50 22.50 21.88 22.30 2191 2014-11-28 22.00 22.10 21.90 21.90 1097 2014-11-27 22.10 22.50 21.90 21.90 1820 2014-11-26 22.01 22.18 21.93 22.10 2097 2014-11-25 23.00 23.00 22.50 22.50 1437 2014-11-24 22.09 22.90 21.90 22.90 7697 2014-11-21 21.01 22.39 21.01 22.34 8921 2014-11-20 21.00 21.48 20.65 21.19 9257 2014-11-19 21.85 21.85 21.01 21.01 7560 2014-11-18 20.92 21.74 20.90 21.65 2069 2014-11-17 21.20 21.20 20.50 20.75 3792 2014-11-14 21.42 21.72 21.20 21.20 2821 2014-11-13 21.20 21.67 21.20 21.56 6149 2014-11-12 20.90 21.17 20.89 21.00 3835 2014-11-11 20.90 20.90 20.62 20.64 531 2014-11-10 20.85 20.90 20.50 20.55 3571 2014-11-07 18.80 20.96 18.80 20.80 22295 2014-11-06 19.13 19.14 18.79 18.85 10622 2014-11-05 18.80 19.43 18.77 19.15 12339 2014-11-04 19.17 19.70 18.75 18.85 20169 2014-11-03 19.85 19.90 19.08 19.72 9389 2014-10-31 19.50 19.90 19.50 19.80 9664 2014-10-30 20.20 20.38 19.22 19.65 10763 2014-10-29 21.00 21.11 20.11 20.12 6251 2014-10-28 21.07 21.33 21.00 21.00 6379 2014-10-27 21.25 21.26 21.05 21.12 3291 2014-10-24 21.69 21.69 21.40 21.56 3776 2014-10-23 21.90 21.90 21.55 21.66 5038 2014-10-22 23.50 23.50 21.26 22.00 50752 2014-10-21 23.25 23.58 22.75 23.58 4834 2014-10-20 23.00 23.24 22.75 22.75 2965 2014-10-17 22.00 23.91 22.00 22.75 12185 2014-10-16 21.01 21.40 20.30 21.40 11606 2014-10-15 21.19 22.00 20.20 21.19 18421 2014-10-14 19.02 21.25 19.02 21.18 10726 2014-10-13 19.63 19.99 19.46 19.46 3042 2014-10-10 20.18 20.18 19.13 19.50 20815 2014-10-09 22.00 22.00 20.00 20.58 49485 2014-10-08 23.01 23.01 21.10 21.29 7882 2014-10-07 24.00 24.00 23.04 23.05 10205 2014-10-06 24.02 24.43 23.76 23.85 3076 2014-10-03 24.89 24.89 23.80 23.80 2792 2014-10-02 23.80 24.98 23.56 23.92 6247 2014-10-01 24.40 24.40 23.05 23.50 22283 2014-09-30 25.70 25.70 24.30 24.31 6740 2014-09-29 25.51 25.90 25.51 25.70 2075 2014-09-26 25.00 25.62 24.80 25.62 3501 2014-09-25 25.48 25.48 24.30 24.82 7495 2014-09-24 25.60 25.61 25.03 25.03 9288 2014-09-23 25.90 25.90 25.55 25.60 9181 2014-09-22 25.70 25.70 25.54 25.60 2053 2014-09-19 25.75 25.81 25.55 25.56 1520 2014-09-18 25.64 25.85 25.57 25.75 820 2014-09-17 25.77 26.08 25.51 25.51 2122 2014-09-16 26.50 26.50 25.62 25.77 5101 2014-09-15 27.00 27.00 26.40 26.50 1833 2014-09-12 26.59 27.40 26.59 27.00 4016 2014-09-11 26.28 26.51 26.28 26.42 1508 2014-09-10 26.62 26.74 26.28 26.42 1812 2014-09-09 27.48 27.55 26.63 26.74 6824 2014-09-08 28.00 28.24 27.26 27.26 8622 2014-09-05 29.26 29.45 27.99 28.00 20564 2014-09-04 29.12 29.45 29.12 29.32 2696 2014-09-03 29.25 29.60 29.25 29.28 2768 2014-09-02 30.35 30.65 29.01 29.48 6954 2014-09-01 30.89 30.89 30.02 30.35 1208 2014-08-29 30.76 30.90 29.80 30.90 9966 2014-08-28 30.47 30.75 30.47 30.73 1131 2014-08-27 30.01 30.58 30.01 30.47 2359 2014-08-26 29.86 30.06 29.72 29.98 1588 2014-08-25 30.05 30.45 29.99 29.99 874 2014-08-22 30.50 30.50 30.05 30.05 314 2014-08-21 30.57 30.76 30.00 30.33 25219 2014-08-20 29.99 30.23 29.90 30.13 4218 2014-08-19 29.30 29.85 29.30 29.75 2004 2014-08-18 28.83 29.33 28.69 29.33 1858 2014-08-15 28.48 28.65 28.29 28.55 3160 2014-08-14 28.07 28.43 28.00 28.22 1460 2014-08-13 27.50 28.07 27.50 28.07 3735 2014-08-12 27.40 27.65 27.10 27.50 5145 2014-08-11 26.25 27.42 26.00 27.39 8652 2014-08-08 25.26 25.80 24.95 25.80 8600 2014-08-07 25.50 25.50 25.03 25.29 2300 2014-08-06 26.50 26.50 25.53 25.77 4698 2014-08-05 27.33 27.40 26.50 26.77 8532 2014-08-04 27.70 28.04 27.23 27.33 16399 2014-08-01 28.00 28.00 27.05 28.00 9072 2014-07-31 28.40 28.40 27.75 28.00 10654 2014-07-30 28.99 29.00 28.33 28.34 3541 2014-07-29 28.80 29.22 28.61 29.00 1952 2014-07-28 29.68 29.68 28.54 29.00 5405 2014-07-25 29.38 29.56 29.20 29.23 4608 2014-07-24 29.75 29.98 29.51 29.51 2829 2014-07-23 29.00 30.00 28.80 29.60 8089 2014-07-22 29.01 29.18 28.51 28.72 18279 2014-07-21 30.42 30.60 29.22 29.48 6464 2014-07-18 32.20 32.20 30.01 30.21 12805 2014-07-17 32.69 32.74 31.80 32.74 5565 2014-07-16 32.94 33.20 32.49 32.70 4545 2014-07-15 32.20 32.50 32.03 32.50 5195 2014-07-14 32.00 32.49 31.11 32.15 3290 2014-07-11 31.50 32.40 31.50 31.57 2314 2014-07-10 30.68 31.84 30.67 31.77 6838 2014-07-09 30.44 30.80 30.12 30.68 3422 2014-07-08 32.04 32.07 30.39 30.43 9865 2014-07-07 32.50 33.00 32.10 32.10 2300 2014-07-04 32.80 32.81 32.26 32.31 4482 2014-07-03 33.01 33.33 32.54 33.00 10508 2014-07-02 33.70 33.70 33.33 33.38 704 2014-07-01 33.77 33.77 33.34 33.50 1070 2014-06-30 33.74 33.80 33.18 33.77 9801 2014-06-27 33.10 33.10 32.91 33.01 2405 2014-06-26 33.00 33.10 32.70 33.10 3457 2014-06-25 33.50 33.50 32.80 32.95 2872 2014-06-24 34.61 34.61 33.50 33.50 3869 2014-06-23 34.50 34.61 34.08 34.61 11124 2014-06-20 34.52 34.67 34.14 34.67 3101 2014-06-19 34.94 34.95 34.10 34.29 3481 2014-06-18 35.60 35.60 34.29 34.89 8607 2014-06-17 37.18 37.18 35.06 35.67 12471 2014-06-16 37.00 37.00 36.60 37.00 2898 2014-06-13 36.61 37.00 36.61 36.99 3084 2014-06-12 37.20 37.43 36.60 36.72 5204 2014-06-11 36.85 37.45 36.85 37.10 5625 2014-06-10 37.00 37.45 36.01 37.19 5503 2014-06-09 37.45 37.45 37.02 37.02 1543 2014-06-06 35.85 37.46 35.85 37.46 10580 2014-06-05 35.70 35.86 35.27 35.84 10391 2014-06-04 35.01 35.68 35.01 35.68 9206 2014-06-03 35.01 35.70 35.01 35.01 6357 2014-06-02 35.00 36.00 35.00 35.47 11760 2014-05-30 34.95 35.26 34.20 34.51 41083 2014-05-29 35.29 35.60 35.03 35.03 11969 2014-05-28 34.00 35.29 33.99 34.84 16580 2014-05-27 32.51 33.99 32.51 33.99 28418 2014-05-26 32.33 32.60 32.19 32.41 2397 2014-05-23 32.60 32.60 32.08 32.45 1671 2014-05-22 32.22 32.50 32.22 32.35 1789 2014-05-21 32.60 33.70 32.35 32.35 21468 2014-05-20 32.02 32.50 31.91 32.30 13177 2014-05-19 32.74 32.80 32.09 32.22 5220 2014-05-16 32.97 32.97 32.19 32.53 8702 2014-05-15 32.20 33.44 32.20 32.51 23680 2014-05-14 31.38 32.14 31.28 31.99 10606 2014-05-13 30.37 31.47 30.37 31.40 5518 2014-05-12 30.20 30.52 29.90 30.50 4248 2014-05-09 30.15 30.49 30.01 30.29 1493 2014-05-08 30.30 30.30 30.01 30.01 642 2014-05-07 30.01 30.36 29.80 30.30 2667 2014-05-06 30.65 30.85 30.37 30.37 3849 2014-05-05 30.86 30.90 29.65 30.90 6012 2014-05-02 30.14 30.86 29.90 30.86 4313 2014-04-30 30.26 30.49 30.26 30.41 1040 2014-04-29 30.86 30.86 30.25 30.86 5681 2014-04-28 30.76 30.86 30.51 30.86 2735 2014-04-25 31.74 31.74 30.86 30.96 2376 2014-04-24 31.51 31.66 30.76 31.40 6681 2014-04-23 32.40 32.40 31.52 31.52 2927 2014-04-22 32.15 32.61 32.11 32.47 41209 2014-04-17 30.54 32.20 29.85 32.15 20663 2014-04-16 28.02 30.15 28.02 29.56 5029 2014-04-15 28.70 28.70 27.80 28.15 5007 2014-04-14 30.04 30.09 27.80 28.74 13344 2014-04-11 30.60 30.60 30.10 30.29 1829 2014-04-10 30.68 30.80 30.52 30.80 1467 2014-04-09 31.00 31.00 30.56 30.63 3373 2014-04-08 30.56 30.95 30.56 30.95 5257 2014-04-07 30.80 30.95 30.80 30.95 875 2014-04-04 31.10 31.10 30.81 31.00 1821 2014-04-03 31.00 31.10 30.63 30.91 2470 2014-04-02 30.52 31.00 30.52 31.00 3743 2014-04-01 30.06 30.78 29.76 30.55 13010 2014-03-31 30.80 30.80 29.95 30.00 12075 2014-03-28 30.62 30.85 30.39 30.85 2097 2014-03-27 31.00 31.28 30.62 30.80 5712 2014-03-26 31.12 31.42 30.50 31.00 11027 2014-03-25 31.69 31.74 31.01 31.67 2319 2014-03-24 32.00 32.00 31.03 31.69 7211 2014-03-21 32.25 32.38 32.00 32.00 7037 2014-03-20 32.49 32.50 32.20 32.25 1156 2014-03-19 33.00 33.00 32.22 32.50 5625 2014-03-18 33.01 33.72 32.63 33.00 6809 2014-03-17 33.05 33.75 32.17 32.94 8565 2014-03-14 33.50 33.84 33.00 33.05 13959 2014-03-13 33.93 34.34 33.89 34.13 5099 2014-03-12 33.48 34.50 33.13 34.50 16709 2014-03-11 33.20 33.48 33.20 33.40 11358 2014-03-10 32.19 33.15 31.66 32.95 33013 2014-03-07 31.80 31.95 31.63 31.90 4875 2014-03-06 32.00 32.00 31.76 31.80 3725 2014-03-05 32.50 32.50 31.92 32.04 3780 2014-03-04 31.80 32.50 31.60 32.20 7932 2014-03-03 33.00 33.00 31.56 32.20 13748 2014-02-28 33.20 33.86 33.20 33.41 5156 2014-02-27 33.70 33.70 32.37 33.09 10045 2014-02-26 35.00 35.00 32.78 33.70 10478 2014-02-25 34.35 35.00 34.22 34.60 11344 2014-02-24 32.80 34.40 32.80 34.21 9506 2014-02-21 32.65 33.70 32.65 33.10 15165 2014-02-20 32.40 33.10 31.70 32.50 12395 2014-02-19 31.60 32.50 31.60 32.00 16827 2014-02-18 32.00 32.37 31.51 31.53 8682 2014-02-17 31.15 33.19 31.15 32.00 28217 2014-02-14 30.88 31.49 30.60 31.15 6570 2014-02-13 30.10 30.85 30.10 30.85 1733 2014-02-12 31.00 31.40 30.00 30.50 6453 2014-02-11 31.50 31.50 30.52 30.75 4387 2014-02-10 30.36 31.69 30.25 31.00 16115 2014-02-07 30.01 30.23 29.51 29.83 7786 2014-02-06 29.40 30.00 29.40 30.00 4338 2014-02-05 28.02 29.51 28.02 29.51 9090 2014-02-04 28.00 28.25 27.81 28.02 14038 2014-02-03 28.51 28.80 28.05 28.05 8499 2014-01-31 29.14 29.90 28.68 28.99 4258 2014-01-30 29.01 29.33 27.73 29.00 10631 2014-01-29 29.90 30.00 29.01 29.17 7152 2014-01-28 29.36 29.62 28.90 29.51 9076 2014-01-27 29.54 29.86 29.00 29.28 8720 2014-01-24 30.51 30.65 29.50 30.03 13090 2014-01-23 31.45 31.45 30.51 30.80 10788 2014-01-22 31.30 31.99 29.90 31.24 36111 2014-01-21 31.14 31.49 31.01 31.29 9059 2014-01-20 30.20 31.22 30.04 31.00 7210 2014-01-17 31.48 31.85 30.50 30.50 29027 2014-01-16 30.60 31.49 30.60 31.49 8277 2014-01-15 31.15 31.40 30.20 30.99 7559 2014-01-14 31.20 31.40 30.20 31.07 10110 2014-01-13 30.50 31.40 30.39 31.10 16635 2014-01-10 29.49 29.99 29.20 29.94 11902 2014-01-09 29.06 29.90 29.03 29.38 5946 2014-01-08 29.50 29.80 28.82 29.02 38589 2014-01-07 30.99 31.15 29.70 30.15 26108 2014-01-06 31.45 31.45 30.50 31.00 12827 2014-01-03 30.99 31.40 30.00 31.40 9869 2014-01-02 30.26 31.47 30.26 31.00 13594 2013-12-31 30.00 30.99 29.86 30.73 13941 2013-12-30 31.80 31.80 29.00 30.00 36988 2013-12-27 30.10 31.62 30.10 31.07 42410 2013-12-24 27.97 29.98 27.80 29.71 17636 2013-12-23 26.41 29.00 26.41 27.58 31461 2013-12-20 25.10 26.90 25.10 26.36 30021 2013-12-19 24.30 25.10 24.11 24.95 30222 2013-12-18 23.53 23.85 23.53 23.80 2550 2013-12-17 24.19 24.19 23.55 23.60 4887 2013-12-16 23.60 24.37 23.54 24.19 6648 2013-12-13 23.50 24.39 23.50 23.53 12116 2013-12-12 24.10 25.00 23.50 23.52 14277 2013-12-11 25.28 25.28 24.20 24.40 7718 2013-12-10 25.60 25.60 24.97 25.01 11066 2013-12-09 24.83 24.95 24.20 24.94 18359 2013-12-06 24.78 25.50 24.15 24.26 39393 2013-12-05 23.50 25.70 23.00 24.11 64615 2013-12-04 23.20 23.29 22.82 22.88 10073 2013-12-03 23.49 24.26 23.01 23.17 18678 2013-12-02 23.00 23.49 23.00 23.46 10668 2013-11-29 22.84 23.00 22.01 23.00 6430 2013-11-28 22.99 23.00 22.58 22.58 4915 2013-11-27 22.35 22.99 22.35 22.99 12564 2013-11-26 22.85 23.08 22.32 22.32 17837 2013-11-25 22.50 22.91 22.28 22.28 11088 2013-11-22 22.90 23.24 22.21 22.40 19666 2013-11-21 23.02 23.37 22.90 22.99 9344 2013-11-20 22.50 23.70 22.05 23.31 64532 2013-11-19 20.80 22.15 20.70 21.90 25343 2013-11-18 19.40 20.80 19.40 20.65 14275 2013-11-15 20.10 20.10 19.41 19.80 4262 2013-11-14 20.15 20.26 20.00 20.26 7755 2013-11-13 20.22 20.22 20.05 20.15 8392 2013-11-12 19.90 20.48 19.71 20.28 15338 2013-11-11 19.36 19.67 19.30 19.67 4115 2013-11-08 19.36 19.39 19.01 19.36 5042 2013-11-07 19.28 19.47 19.21 19.45 3033 2013-11-06 19.22 19.50 19.00 19.28 9048 2013-11-05 19.36 19.50 19.04 19.04 3275 2013-11-04 19.55 19.60 19.40 19.40 9809 2013-11-01 19.80 19.80 19.55 19.55 2101 2013-10-31 19.70 19.80 19.55 19.80 12826 2013-10-30 19.55 19.84 19.55 19.80 3966 2013-10-29 19.57 19.88 19.55 19.70 11999 2013-10-28 19.90 20.02 19.60 19.80 5429 2013-10-25 19.90 20.15 19.65 20.15 6334 2013-10-24 19.80 20.10 19.70 19.91 5307 2013-10-23 20.48 20.48 19.62 19.69 6542 2013-10-22 20.00 20.85 19.90 20.41 13961 2013-10-21 20.20 20.54 19.62 20.48 24212 2013-10-18 17.74 20.62 17.74 20.51 84388 2013-10-17 17.25 17.30 17.15 17.30 2489 2013-10-16 17.23 17.23 17.00 17.00 5814 2013-10-15 17.12 17.25 17.08 17.22 1983 2013-10-14 17.25 17.25 17.00 17.14 1361 2013-10-11 16.92 17.20 16.92 17.20 5212 2013-10-10 16.90 17.10 16.90 16.92 1934 2013-10-09 16.90 17.01 16.84 17.01 2271 2013-10-08 17.17 17.17 16.92 17.03 6246 2013-10-07 17.20 17.20 17.09 17.17 2291 2013-10-04 17.10 17.26 17.02 17.20 6696 2013-10-03 17.20 17.33 16.93 17.33 8728 2013-10-02 17.60 17.62 16.91 17.10 9382 2013-10-01 17.76 17.89 17.62 17.62 10989 2013-09-30 17.80 18.05 17.80 17.90 3577 2013-09-27 17.91 18.20 17.90 18.11 6983 2013-09-26 18.01 18.10 17.91 17.91 9634 2013-09-25 17.66 18.24 17.65 18.05 15547 2013-09-24 17.66 17.80 17.66 17.66 3099 2013-09-23 17.81 17.81 17.65 17.65 3744 2013-09-20 17.80 17.98 17.71 17.71 1080 2013-09-19 17.84 18.00 17.58 17.80 12086 2013-09-18 18.10 18.10 17.83 17.83 9830 2013-09-17 17.90 18.19 17.90 18.06 15200 2013-09-16 18.05 18.20 17.81 18.20 20471 2013-09-13 18.40 18.40 18.01 18.09 9295 2013-09-12 17.51 18.68 17.51 18.50 16577 2013-09-11 17.52 17.77 17.52 17.70 4371 2013-09-10 16.75 17.70 16.75 17.44 12853 2013-09-09 16.50 16.95 16.35 16.95 10708 2013-09-06 16.20 16.46 16.11 16.32 5139 2013-09-05 16.01 16.41 16.01 16.15 20032 2013-09-04 15.95 16.19 15.95 16.00 4746 2013-09-03 16.19 16.19 15.86 15.95 4120 2013-09-02 16.15 16.25 16.01 16.19 3319 2013-08-30 16.21 16.21 16.00 16.00 5166 2013-08-29 16.02 16.40 16.02 16.21 3677 2013-08-28 16.01 16.20 16.01 16.02 2896 2013-08-27 16.52 16.52 16.04 16.04 5779 2013-08-26 16.51 16.90 16.41 16.41 8638 2013-08-23 16.40 16.40 16.21 16.22 5683 2013-08-22 16.26 16.40 16.26 16.40 12518 2013-08-21 16.40 16.40 16.11 16.38 3547 2013-08-20 16.95 16.95 16.60 16.60 2851 2013-08-19 16.80 16.95 16.71 16.95 1618 2013-08-16 16.69 16.90 16.62 16.81 1383 2013-08-15 16.70 16.70 16.60 16.70 1268 2013-08-14 16.70 16.79 16.60 16.64 2182 2013-08-13 16.70 16.80 16.60 16.60 475 2013-08-12 16.85 16.85 16.61 16.70 2373 2013-08-09 16.80 16.90 16.70 16.70 3274 2013-08-08 16.81 16.96 16.80 16.80 3088 2013-08-07 16.90 16.99 16.80 16.80 4308 2013-08-06 17.01 17.19 16.90 17.00 4642 2013-08-05 17.00 17.10 16.80 17.00 6287 2013-08-02 17.29 17.29 17.00 17.00 9350 2013-08-01 17.42 17.51 17.10 17.29 11702 2013-07-31 17.60 17.60 17.20 17.42 6385 2013-07-30 17.69 17.70 17.40 17.51 4786 2013-07-29 17.00 17.81 16.60 17.75 26003 2013-07-26 16.60 16.95 16.40 16.90 16231 2013-07-25 16.60 16.60 16.30 16.58 2035 2013-07-24 16.20 16.59 16.13 16.55 8833 2013-07-23 16.11 16.29 16.01 16.20 4716 2013-07-22 16.25 16.27 16.01 16.01 4588 2013-07-19 15.75 16.25 15.50 15.99 11068 2013-07-18 16.39 16.39 16.21 16.30 2624 2013-07-17 15.90 16.37 15.90 16.30 3410 2013-07-16 16.16 16.17 16.00 16.17 4238 2013-07-15 15.70 16.00 15.69 16.00 8524 2013-07-12 15.85 15.85 15.30 15.49 5374 2013-07-11 15.80 15.89 15.72 15.72 1794 2013-07-10 16.17 16.17 15.50 15.90 7657 2013-07-09 15.91 16.37 15.83 16.17 12192 2013-07-08 15.30 15.90 15.30 15.90 8598 2013-07-05 14.80 15.37 14.80 15.31 29591 2013-07-04 14.93 15.14 14.90 14.90 2212 2013-07-03 15.20 15.40 14.28 14.93 78767 2013-07-02 15.30 15.40 15.20 15.38 2864 2013-07-01 15.31 15.31 15.15 15.30 438 2013-06-28 15.22 15.39 15.20 15.20 20397 2013-06-27 15.40 15.75 15.29 15.37 23907 2013-06-26 15.47 15.77 15.40 15.40 3221 2013-06-25 15.51 15.73 15.40 15.47 1384 2013-06-24 16.10 16.18 15.20 15.50 16338 2013-06-21 16.02 16.18 15.99 16.18 3543 2013-06-20 16.00 16.25 16.00 16.02 2836 2013-06-19 16.05 16.26 16.05 16.17 10576 2013-06-18 16.00 16.26 16.00 16.15 3898 2013-06-17 16.10 16.21 16.00 16.08 1953 2013-06-14 15.97 16.18 15.97 16.04 34178 2013-06-13 16.17 16.17 15.93 15.97 122935 2013-06-12 16.11 16.39 16.06 16.20 3218 2013-06-11 16.10 16.16 16.05 16.11 1400 2013-06-10 16.20 16.39 16.10 16.10 4818 2013-06-07 16.40 16.40 16.12 16.12 5068 2013-06-06 16.40 16.50 16.30 16.40 5950 2013-06-05 16.70 16.70 16.41 16.50 23309 2013-06-04 16.30 16.70 16.25 16.64 13931 2013-06-03 16.01 16.28 15.91 16.20 0 2013-05-31 15.98 16.05 15.80 16.05 25835 2013-05-30 16.10 16.50 15.80 15.83 45231 2013-05-29 16.16 16.30 16.10 16.10 4219 2013-05-28 16.50 16.50 16.15 16.15 9705 2013-05-27 16.00 16.40 15.67 16.38 44113 2013-05-24 15.61 15.89 15.61 15.64 1747 2013-05-23 15.80 15.89 15.50 15.80 11466 2013-05-22 15.78 15.98 15.74 15.90 11074 2013-05-21 15.60 15.80 15.45 15.78 7157 2013-05-20 15.24 15.60 15.20 15.51 15985 2013-05-17 15.01 15.24 15.00 15.24 3832 2013-05-16 15.14 15.22 15.00 15.21 6869 2013-05-15 14.99 15.15 14.91 15.14 7715 2013-05-14 15.00 15.00 14.76 15.00 1805 2013-05-13 15.10 15.15 14.97 15.01 8301 2013-05-10 14.95 15.13 14.95 15.00 19956 2013-05-09 14.97 14.98 14.96 14.98 1489 2013-05-08 14.78 14.98 14.76 14.98 813 2013-05-07 14.98 15.15 14.78 14.78 19124 2013-05-06 14.32 14.94 14.32 14.94 3268 2013-05-03 14.50 14.69 14.37 14.64 2523 2013-05-02 14.47 14.74 14.32 14.68 4903 2013-04-30 14.49 14.49 14.32 14.32 2459 2013-04-29 14.40 14.50 14.02 14.48 3037 2013-04-26 14.10 14.35 14.00 14.35 2012 2013-04-25 14.18 14.35 13.96 14.10 3055 2013-04-24 13.80 14.39 13.72 14.10 4040 2013-04-23 13.60 13.90 13.60 13.80 7846 2013-04-22 13.64 13.80 13.57 13.60 4408 2013-04-19 13.51 13.79 13.51 13.51 1187 2013-04-18 13.95 13.95 13.50 13.50 6281 2013-04-17 13.98 14.00 13.80 13.95 8506 2013-04-16 13.98 13.98 13.80 13.98 3535 2013-04-15 13.90 13.98 13.80 13.93 7503 2013-04-12 13.96 13.96 13.80 13.93 3254 2013-04-11 13.70 13.96 13.70 13.96 3020 2013-04-10 13.30 13.58 12.90 13.58 5783 2013-04-09 13.32 13.60 13.30 13.30 2229 2013-04-08 13.40 13.40 13.20 13.25 2692 2013-04-05 13.66 13.66 13.05 13.22 6444 2013-04-04 13.86 13.86 13.70 13.70 2603 2013-04-03 14.02 14.09 13.86 13.90 2752 2013-04-02 14.20 14.20 13.94 14.02 4572 2013-03-28 14.21 14.22 14.00 14.10 3870 2013-03-27 14.49 14.49 14.21 14.40 2295 2013-03-26 14.46 14.49 14.35 14.49 1835 2013-03-25 14.80 14.80 14.21 14.49 6807 2013-03-22 14.90 14.95 14.73 14.75 3587 2013-03-21 15.10 15.20 14.90 14.90 3619 2013-03-20 15.16 15.18 15.03 15.12 1335 2013-03-19 15.39 15.39 15.03 15.16 3615 2013-03-18 15.51 15.54 15.10 15.39 5891 2013-03-15 15.24 15.59 15.21 15.40 8751 2013-03-14 15.28 15.38 15.14 15.37 9256 2013-03-13 15.30 15.50 15.25 15.35 6914 2013-03-12 14.91 15.59 14.87 15.30 25411 2013-03-11 14.50 14.92 14.40 14.91 18944 2013-03-08 14.37 14.59 14.27 14.48 4678 2013-03-07 14.29 14.39 14.11 14.37 2808 2013-03-06 14.30 14.30 14.10 14.29 2655 2013-03-05 14.26 14.44 14.10 14.19 4968 2013-03-04 14.19 14.22 13.60 14.22 19567 2013-03-01 14.28 14.31 14.02 14.05 7628 2013-02-28 13.99 14.29 13.82 14.28 10125 2013-02-27 14.20 14.20 13.58 13.95 11400 2013-02-26 14.80 14.80 13.73 13.75 34485 2013-02-25 14.85 15.01 14.75 14.75 4967 2013-02-22 15.18 15.19 14.82 14.82 0 2013-02-21 15.17 15.17 14.75 14.75 10954 2013-02-20 15.46 15.46 15.07 15.17 8267 2013-02-19 15.80 16.00 15.40 15.46 16465 2013-02-18 14.85 16.00 14.84 15.95 39054 2013-02-15 14.85 14.95 14.85 14.85 6212 2013-02-14 15.24 15.24 14.85 14.85 24996 2013-02-13 15.24 15.25 15.16 15.24 2108 2013-02-12 15.25 15.28 15.13 15.25 6046 2013-02-11 15.21 15.28 15.19 15.24 5846 2013-02-08 15.10 15.30 15.10 15.21 11872 2013-02-07 15.22 15.25 15.10 15.10 5512 2013-02-06 15.25 15.25 15.05 15.13 9080 2013-02-05 15.20 15.26 15.01 15.20 13633 2013-02-04 15.80 15.80 15.12 15.20 14532 2013-02-01 15.72 15.88 15.61 15.70 4751 2013-01-31 15.88 15.88 15.62 15.71 8843 2013-01-30 16.03 16.18 15.80 15.82 7492 2013-01-29 16.50 16.50 16.10 16.16 11203 2013-01-28 16.00 16.49 16.00 16.31 11719 2013-01-25 15.70 16.10 15.70 16.00 13542 2013-01-24 15.85 15.89 15.70 15.76 4589 2013-01-23 16.10 16.10 15.70 15.89 7452 2013-01-22 16.20 16.20 15.98 16.00 5555 2013-01-21 16.22 16.30 16.10 16.10 9808 2013-01-18 16.20 16.40 16.12 16.16 9860 2013-01-17 16.04 16.10 15.83 16.10 21300 2013-01-16 16.40 16.40 16.00 16.14 13588 2013-01-15 16.48 16.48 16.20 16.40 8288 2013-01-14 16.33 16.50 16.31 16.45 22275 2013-01-11 16.50 16.50 16.25 16.40 5027 2013-01-10 16.50 16.50 16.31 16.40 9476 2013-01-09 16.80 16.80 16.20 16.46 14822 2013-01-08 17.49 17.59 16.63 16.63 21697 2013-01-07 17.30 18.19 17.30 17.40 22372 2013-01-04 16.69 17.38 16.41 17.10 21131 2013-01-03 16.10 16.75 16.10 16.75 13097 2013-01-02 15.90 16.33 15.67 16.04 12836 2012-12-31 15.65 15.80 15.58 15.80 6001 2012-12-28 15.98 15.98 15.55 15.68 7223 2012-12-27 15.45 15.90 15.15 15.90 13339 2012-12-24 14.91 15.57 14.91 15.45 10048 2012-12-21 15.50 15.79 14.90 14.90 34536 2012-12-20 15.40 15.50 15.01 15.43 30435 2012-12-19 14.67 15.90 14.56 15.50 35366 2012-12-18 14.47 14.85 14.45 14.58 48401 2012-12-17 14.65 14.67 14.41 14.41 9559 2012-12-14 14.45 14.77 14.40 14.62 11133 2012-12-13 14.78 15.00 14.43 14.47 26757 2012-12-12 14.23 14.80 14.10 14.75 23528 2012-12-11 14.33 14.55 13.91 14.45 70563 2012-12-10 14.00 14.38 13.77 13.96 9964 2012-12-07 14.01 14.18 13.94 14.16 20045 2012-12-06 14.17 14.17 13.46 13.93 39233 2012-12-05 14.15 14.55 14.00 14.17 16991 2012-12-04 14.29 14.75 14.02 14.28 48094 2012-12-03 13.70 14.25 13.56 14.01 14369 2012-11-30 14.01 14.10 13.51 13.51 69181 2012-11-29 13.45 14.20 13.18 14.11 34749 2012-11-28 13.48 13.48 13.06 13.33 4567 2012-11-27 13.10 13.30 13.00 13.02 9371 2012-11-26 13.44 13.50 13.15 13.15 8883 2012-11-23 13.20 13.59 13.20 13.48 7907 2012-11-22 12.90 13.39 12.88 13.39 5806 2012-11-21 13.00 13.16 12.61 12.90 21081 2012-11-20 13.80 14.03 12.98 13.29 29169 2012-11-19 12.45 14.40 12.24 14.10 81241 2012-11-16 12.20 12.21 11.74 11.86 16400 2012-11-15 12.51 12.54 11.66 11.86 40007 2012-11-14 12.73 13.21 12.56 12.60 13111 2012-11-13 13.12 13.12 12.70 12.73 7699 2012-11-12 13.21 13.50 13.10 13.10 0 2012-11-09 13.67 13.67 13.23 13.23 3032 2012-11-08 13.67 13.67 13.31 13.67 1995 2012-11-07 13.86 13.88 13.26 13.50 13772 2012-11-06 13.50 13.61 13.36 13.51 18517 2012-11-05 13.20 13.87 13.20 13.44 12467 2012-11-02 13.40 13.40 12.93 12.93 2702 2012-11-01 13.15 13.38 12.99 13.13 2434 2012-10-31 13.79 13.79 13.00 13.00 8783 2012-10-30 13.77 13.77 13.36 13.36 2353 2012-10-29 13.80 13.80 13.50 13.51 4029 2012-10-26 13.75 13.91 13.55 13.61 31332 2012-10-25 14.30 14.54 13.91 14.07 6481 2012-10-24 14.78 14.78 14.07 14.48 13848 2012-10-23 14.51 14.89 14.24 14.89 10935 2012-10-22 14.23 14.69 14.20 14.53 4303 2012-10-19 14.41 14.50 14.22 14.22 11226 2012-10-18 14.78 14.80 14.38 14.47 11822 2012-10-17 14.59 14.88 14.17 14.88 7881 2012-10-16 14.89 14.89 14.32 14.44 11476 2012-10-15 15.42 15.42 14.88 14.92 15665 2012-10-12 15.07 15.57 15.03 15.49 5910 2012-10-11 14.90 15.02 14.40 15.00 9602 2012-10-10 15.20 15.21 14.70 14.70 15727 2012-10-09 15.69 15.69 15.16 15.20 5492 2012-10-08 16.01 16.01 15.31 15.68 12484 2012-10-05 16.35 16.35 15.96 16.01 5252 2012-10-04 17.00 17.17 15.65 16.00 27781 2012-10-03 16.85 17.44 16.85 17.00 16375 2012-10-02 17.00 17.04 16.66 16.93 11015 2012-10-01 16.78 17.19 16.46 16.98 28481 2012-09-28 16.40 17.90 16.40 17.00 51423 2012-09-27 15.66 16.39 15.66 16.39 32438 2012-09-26 15.10 15.62 15.10 15.49 37878 2012-09-25 14.95 15.34 14.74 15.28 14842 2012-09-24 15.00 15.01 14.62 14.62 3343 2012-09-21 15.10 15.30 14.90 15.10 13464 2012-09-20 14.68 14.95 14.51 14.95 4723 2012-09-19 14.89 15.06 14.53 14.87 4761 2012-09-18 14.77 15.30 14.26 14.89 17096 2012-09-17 15.12 15.45 14.35 14.93 12857 2012-09-14 15.25 15.47 14.90 15.12 12692 2012-09-13 15.13 15.25 14.32 14.73 17184 2012-09-12 14.67 15.32 14.67 15.10 41169 2012-09-11 14.35 14.90 13.92 14.82 20569 2012-09-10 13.66 14.58 13.05 14.14 23750 2012-09-07 13.20 13.72 12.76 13.70 22150 2012-09-06 12.66 13.40 12.66 13.30 25175 2012-09-05 13.28 13.28 12.50 12.74 26494 2012-09-04 13.73 13.73 13.20 13.27 16443 2012-09-03 14.29 14.29 13.73 13.73 8917 2012-08-31 14.34 14.34 13.51 13.79 13194 2012-08-30 14.36 14.36 13.80 14.12 12658 2012-08-29 14.00 14.39 14.00 14.35 7432 2012-08-28 13.92 14.40 13.92 14.25 7256 2012-08-27 13.91 14.48 13.90 14.16 11193 2012-08-24 14.70 14.70 13.80 14.16 28496 2012-08-23 15.02 15.06 14.31 14.55 36731 2012-08-22 14.80 15.48 14.31 15.09 59439 2012-08-21 13.77 15.44 13.51 14.90 196768 2012-08-20 12.45 13.80 12.34 13.77 325589 2012-08-17 11.72 12.30 11.60 12.14 67741 2012-08-16 11.50 11.54 11.40 11.50 13889 2012-08-15 11.46 11.60 11.40 11.50 12112 2012-08-14 11.55 11.62 11.40 11.47 7992 2012-08-13 11.50 11.68 11.48 11.53 15571 2012-08-10 11.52 11.62 11.48 11.50 11440 2012-08-09 11.57 11.69 11.54 11.54 17896 2012-08-08 11.50 11.55 11.31 11.50 12970 2012-08-07 11.30 11.42 11.20 11.30 17197 2012-08-06 11.49 11.49 11.22 11.34 14774 2012-08-03 11.60 11.60 10.82 11.30 36354 2012-08-02 11.63 11.80 11.25 11.27 27832 2012-08-01 11.79 11.79 11.48 11.61 25541 2012-07-31 11.80 11.80 11.50 11.50 14869 2012-07-30 11.86 11.89 11.54 11.57 54999 2012-07-27 11.77 11.99 11.77 11.81 5246 2012-07-26 11.86 12.00 11.58 11.75 9014 2012-07-25 11.55 11.90 11.54 11.81 9112 2012-07-24 12.10 12.10 11.51 11.61 17426 2012-07-23 12.76 12.76 11.81 12.00 27081 2012-07-20 12.50 13.14 12.50 12.74 79778 2012-07-19 11.45 12.57 11.36 12.40 21159 2012-07-18 11.70 12.27 11.45 11.45 22780 2012-07-17 12.10 12.10 11.52 11.54 16969 2012-07-16 12.13 12.31 11.80 12.00 12128 2012-07-13 12.40 12.47 11.92 12.12 24404 2012-07-12 12.89 13.00 12.35 12.49 40517 2012-07-11 13.00 13.45 12.82 12.89 22193 2012-07-10 12.86 13.42 12.70 12.96 35226 2012-07-09 13.51 13.72 12.86 13.05 17731 2012-07-06 14.00 14.00 13.49 13.50 22825 2012-07-05 14.28 14.28 13.92 13.96 21294 2012-07-04 14.36 14.36 14.23 14.28 5360 2012-07-03 14.50 14.58 14.33 14.34 8229 2012-07-02 14.30 14.60 14.25 14.30 14109 2012-06-29 14.42 14.55 14.20 14.20 12990 2012-06-28 14.90 14.90 14.12 14.37 0 2012-06-27 14.89 14.89 14.56 14.79 5485 2012-06-26 14.90 14.90 14.60 14.72 1914 2012-06-25 15.20 15.20 14.61 14.74 7613 2012-06-22 14.80 15.05 14.76 15.04 6270 2012-06-21 14.80 14.90 14.70 14.90 12379 2012-06-20 14.70 14.80 14.57 14.77 2433 2012-06-19 14.79 14.79 14.54 14.69 1992 2012-06-18 15.00 15.00 14.53 14.70 2926 2012-06-15 14.22 14.50 14.21 14.50 9898 2012-06-14 14.40 14.54 14.14 14.34 8878 2012-06-13 14.75 14.88 14.50 14.55 20166 2012-06-12 15.39 15.39 14.75 14.75 19261 2012-06-11 15.99 16.68 15.02 15.14 14469 2012-06-08 16.00 16.21 15.60 15.75 9377 2012-06-07 15.20 16.39 15.19 16.36 21292 2012-06-06 15.05 15.81 15.05 15.44 11663 2012-06-05 14.96 15.10 14.76 15.05 35971 2012-06-04 15.07 15.07 14.75 14.91 18884 2012-06-01 16.02 16.02 15.01 15.19 15182 2012-05-31 16.47 16.47 15.70 15.70 29099 2012-05-30 17.45 17.45 16.02 16.42 49269 2012-05-29 17.55 17.85 17.47 17.78 6530 2012-05-28 18.60 18.60 17.61 17.61 2040 2012-05-25 17.40 18.06 17.11 17.51 19697 2012-05-24 18.44 18.44 18.06 18.06 2326 2012-05-23 18.50 18.68 18.14 18.44 6737 2012-05-22 18.20 18.69 18.04 18.35 9823 2012-05-21 18.02 18.30 18.02 18.20 6457 2012-05-18 17.51 18.30 17.46 17.76 3362 2012-05-17 18.12 18.30 17.45 17.46 7846 2012-05-16 19.00 19.00 18.05 18.27 7522 2012-05-15 19.51 19.51 18.75 18.94 6928 2012-05-14 20.00 20.03 19.10 19.50 16263 2012-05-11 19.85 20.30 19.75 19.91 4331 2012-05-10 20.05 20.05 19.85 19.85 7168 2012-05-09 20.70 20.96 19.86 19.95 6860 2012-05-08 20.73 21.50 20.60 20.68 5183 2012-05-07 20.90 20.99 20.55 20.62 7241 2012-05-04 21.49 21.49 20.95 21.25 3928 2012-05-03 21.52 21.70 21.04 21.26 3952 2012-05-02 22.63 22.63 21.00 21.77 5375 2012-04-30 22.62 22.62 22.18 22.49 2737 2012-04-27 21.89 22.55 21.89 22.37 7306 2012-04-26 21.60 22.30 21.60 21.89 2425 2012-04-25 21.50 21.67 21.48 21.60 8268 2012-04-24 21.46 21.51 21.30 21.40 7002 2012-04-23 21.75 22.08 21.20 21.25 7200 2012-04-20 21.66 22.30 21.52 21.77 7427 2012-04-19 21.98 22.00 21.52 21.66 1737 2012-04-18 22.00 22.00 21.45 21.98 3620 2012-04-17 21.30 21.78 21.30 21.51 2571 2012-04-16 21.72 21.85 21.30 21.45 4941 2012-04-13 21.99 21.99 21.30 21.55 19839 2012-04-12 21.32 21.89 21.32 21.41 6516 2012-04-11 21.17 21.87 21.17 21.34 28512 2012-04-10 22.15 22.60 21.34 21.74 25482 2012-04-05 22.45 23.57 22.08 22.15 18570 2012-04-04 23.48 24.39 22.03 22.46 9265 2012-04-03 24.10 24.10 23.17 23.40 15719 2012-04-02 24.50 25.43 24.15 24.17 2562 2012-03-30 24.65 24.93 24.50 24.50 13807 2012-03-29 25.05 25.21 24.66 24.66 2218 2012-03-28 25.45 25.45 25.01 25.25 1114 2012-03-27 24.96 25.73 24.96 25.31 2796 2012-03-26 25.10 25.20 24.60 25.00 7751 2012-03-23 25.93 26.26 24.60 25.21 11219 2012-03-22 26.75 26.75 25.47 25.47 126557 2012-03-21 25.75 26.22 25.64 25.70 121507 2012-03-20 26.99 26.99 25.75 25.80 12092 2012-03-19 26.78 26.78 25.85 26.08 11733 2012-03-16 27.05 27.30 26.88 26.98 7150 2012-03-15 26.81 27.64 26.58 26.80 6622 2012-03-14 26.80 27.50 26.57 26.57 12681 2012-03-13 26.69 26.85 26.31 26.43 15946 2012-03-12 26.50 26.64 26.22 26.22 7357 2012-03-09 26.45 26.50 26.31 26.32 4640 2012-03-08 26.50 26.75 26.46 26.47 5035 2012-03-07 26.30 26.80 26.30 26.50 7184 2012-03-06 27.40 27.57 26.30 26.30 9570 2012-03-05 27.90 28.19 27.37 27.37 8063 2012-03-02 27.59 27.96 27.55 27.93 4048 2012-03-01 27.26 27.83 27.14 27.57 4185 2012-02-29 26.85 27.88 26.85 27.35 2276 2012-02-28 28.10 28.10 26.30 27.52 4551 2012-02-27 28.37 28.37 27.52 27.70 1684 2012-02-24 28.39 28.39 27.33 27.59 2116 2012-02-23 27.00 27.68 26.60 27.35 6886 2012-02-22 26.93 27.26 26.30 26.92 12854 2012-02-21 27.50 28.00 26.60 26.70 19415 2012-02-20 27.35 27.82 27.30 27.49 23620 2012-02-17 27.61 27.75 27.30 27.36 13288 2012-02-16 28.74 28.74 27.60 27.60 6961 2012-02-15 28.99 28.99 28.61 28.69 5202 2012-02-14 28.87 28.88 28.54 28.57 1656 2012-02-13 29.50 29.50 28.77 28.85 1453 2012-02-10 29.56 29.79 29.13 29.30 9063 2012-02-09 29.88 29.88 29.50 29.58 2554 2012-02-08 29.75 30.40 29.51 29.52 4443 2012-02-07 29.01 29.63 29.01 29.50 3007 2012-02-06 28.41 29.20 28.41 29.00 7886 2012-02-03 28.35 28.89 28.35 28.49 2909 2012-02-02 28.80 28.80 27.86 28.30 3960 2012-02-01 28.88 28.88 27.77 28.35 4810 2012-01-31 27.80 28.99 27.73 27.73 5473 2012-01-30 28.75 28.75 27.49 27.80 5500 2012-01-27 28.19 28.60 27.88 28.40 12003 2012-01-26 28.00 28.20 27.69 28.20 8057 2012-01-25 27.78 27.78 27.32 27.67 4187 2012-01-24 27.73 27.74 27.00 27.19 3655 2012-01-23 27.60 28.12 27.60 27.71 7926 2012-01-20 26.40 27.50 26.39 27.50 33936 2012-01-19 25.95 26.20 25.90 26.18 2831 2012-01-18 25.60 25.95 25.40 25.95 7231 2012-01-17 25.66 25.94 25.52 25.61 5059 2012-01-16 25.30 25.80 25.30 25.60 3581 2012-01-13 25.82 26.24 25.39 25.90 4938 2012-01-12 24.67 25.91 24.67 25.79 20707 2012-01-11 25.00 25.49 24.57 24.60 6026 2012-01-10 24.75 25.10 24.67 24.88 4074 2012-01-09 26.00 26.00 24.75 24.75 6975 2012-01-06 24.31 25.00 24.31 24.92 6612 2012-01-05 26.00 26.13 24.05 24.27 17831 2012-01-04 26.10 26.27 25.62 26.00 10160 2012-01-03 26.10 26.87 25.62 26.60 8978 2012-01-02 24.00 25.98 23.60 25.98 5787 2011-12-30 25.19 25.85 25.19 25.62 6743 2011-12-29 24.80 25.19 24.80 25.19 1821 2011-12-28 25.00 25.20 24.77 24.77 5045 2011-12-27 24.51 25.24 24.51 25.24 3412 2011-12-23 24.35 24.83 24.35 24.83 6202 2011-12-22 24.28 24.85 24.21 24.46 8464 2011-12-21 24.05 24.45 23.42 24.27 8590 2011-12-20 23.15 24.12 23.15 24.05 10916 2011-12-19 23.05 23.35 23.05 23.05 14309 2011-12-16 23.01 23.19 23.01 23.05 9831 2011-12-15 23.12 23.18 23.00 23.00 5514 2011-12-14 24.40 24.40 23.00 23.00 18150 2011-12-13 24.20 24.39 24.18 24.39 8634 2011-12-12 24.45 24.45 23.78 24.24 8715 2011-12-09 22.71 24.45 22.71 24.39 38582 2011-12-08 22.76 23.00 22.73 22.90 6053 2011-12-07 22.50 23.14 22.27 23.06 16105 2011-12-06 21.74 22.50 21.57 22.50 16814 2011-12-05 21.80 21.80 21.02 21.60 25891 2011-12-02 22.60 22.60 21.72 21.72 46475 2011-12-01 24.35 24.35 22.15 22.25 58219 2011-11-30 22.83 23.75 22.69 23.64 15734 2011-11-29 23.15 23.15 22.50 22.83 24671 2011-11-28 22.97 23.04 22.75 22.90 43777 2011-11-25 22.92 22.92 22.45 22.62 4774 2011-11-24 22.00 22.95 22.00 22.93 9402 2011-11-23 22.21 22.21 21.71 21.86 41949 2011-11-22 22.50 22.94 22.10 22.18 9762 2011-11-21 23.00 23.00 22.11 22.34 11871 2011-11-18 22.46 23.50 22.30 23.00 86144 2011-11-17 22.40 22.75 22.25 22.43 17609 2011-11-16 22.00 22.55 21.78 22.50 69681 2011-11-15 21.50 22.00 21.47 21.70 18451 2011-11-14 21.97 21.97 21.40 21.53 105875 2011-11-11 21.00 21.64 20.80 21.40 104121 2011-11-10 22.10 22.10 20.44 20.44 20357 2011-11-09 24.00 24.09 22.00 22.00 23548 2011-11-08 25.30 25.30 23.50 23.77 23150 2011-11-07 27.51 27.71 25.00 25.01 22260 2011-11-04 28.04 28.43 27.50 27.52 9336 2011-11-03 27.36 28.00 27.25 28.00 4714 2011-11-02 27.60 27.60 26.95 27.21 4869 2011-11-01 28.37 28.44 27.25 27.31 19710 2011-10-31 28.45 28.87 28.20 28.36 9164 2011-10-28 28.87 28.87 28.23 28.50 2168 2011-10-27 28.50 28.89 27.65 28.57 5873 2011-10-26 29.09 29.09 27.55 27.55 14166 2011-10-25 28.61 28.85 27.50 28.00 13773 2011-10-24 29.93 29.93 28.30 28.70 6759 2011-10-21 29.90 29.95 28.56 29.00 5064 2011-10-20 31.02 31.03 28.45 28.83 5209 2011-10-19 31.00 31.00 30.10 30.24 3717 2011-10-18 29.50 30.15 29.50 29.52 6788 2011-10-17 30.11 30.60 29.37 29.80 8539 2011-10-14 31.08 31.08 30.12 30.20 8073 2011-10-13 31.15 31.97 30.38 30.84 9098 2011-10-12 31.00 31.71 30.40 31.10 8379 2011-10-11 31.02 31.14 30.08 30.50 6029 2011-10-10 31.00 31.77 30.81 30.87 8147 2011-10-07 30.93 31.45 30.66 31.01 9516 2011-10-06 30.00 31.44 30.00 31.08 32051 2011-10-05 29.55 30.48 29.16 30.00 10056 2011-10-04 28.90 30.00 28.90 29.03 6434 2011-10-03 29.89 29.89 28.80 29.00 9281 2011-09-30 29.55 30.65 29.55 30.00 6050 2011-09-29 29.58 30.22 29.40 29.80 12436 2011-09-28 31.18 31.18 29.60 29.89 10136 2011-09-27 31.20 31.20 29.90 30.46 12225 2011-09-26 30.00 30.00 29.27 29.30 6241 2011-09-23 31.00 31.56 29.65 29.81 3344 2011-09-22 32.21 32.21 30.90 31.11 2513 2011-09-21 33.29 33.50 32.67 32.67 18298 2011-09-20 34.00 34.00 33.24 33.29 1777 2011-09-19 35.00 35.00 33.20 33.24 15929 2011-09-16 34.03 35.20 34.03 34.79 6326 2011-09-15 36.70 37.01 33.94 33.94 14087 2011-09-14 34.64 36.44 34.64 35.78 6973 2011-09-13 37.04 37.04 34.02 34.80 7101 2011-09-12 36.51 36.92 34.90 35.50 12404 2011-09-09 38.99 38.99 36.41 37.19 7740 2011-09-08 40.06 40.37 39.03 39.03 5928 2011-09-07 40.78 40.99 39.59 39.87 2536 2011-09-06 43.99 43.99 40.19 40.39 3000 2011-09-05 42.65 42.85 41.00 41.60 3500 2011-09-02 43.30 43.45 42.30 43.45 8167 2011-09-01 43.08 43.90 43.01 43.30 12214 2011-08-31 43.12 45.00 42.62 42.82 9937 2011-08-30 44.29 44.68 42.30 42.85 14905 2011-08-29 46.99 46.99 44.12 44.29 2420 2011-08-26 46.04 46.26 44.74 44.92 1678 2011-08-25 47.99 47.99 46.30 46.30 10555 2011-08-24 47.00 47.70 46.55 46.64 8171 2011-08-23 47.18 47.73 46.57 46.65 1403 2011-08-22 47.00 48.75 47.00 47.07 3810 2011-08-19 46.81 48.70 46.81 47.00 6462 2011-08-18 49.37 49.85 47.23 47.86 5898 2011-08-17 49.29 50.28 49.00 49.96 7432 2011-08-16 49.79 49.89 49.00 49.00 4996 2011-08-15 48.45 50.52 48.45 49.50 1412 2011-08-12 48.44 48.90 47.89 48.01 5352 2011-08-11 47.02 48.57 46.75 48.30 5325 2011-08-10 46.93 49.20 45.72 46.00 9774 2011-08-09 45.91 46.98 43.02 46.75 6937 2011-08-08 48.00 48.00 45.88 46.16 7100 2011-08-05 49.40 51.53 48.06 48.55 12876 2011-08-04 54.43 54.44 51.44 51.44 6200 2011-08-03 54.90 54.99 54.01 54.23 4080 2011-08-02 55.10 55.49 54.75 55.00 6031 2011-08-01 55.11 55.75 55.00 55.05 2392 2011-07-29 55.20 55.27 54.74 55.00 12441 2011-07-28 55.52 55.75 55.44 55.46 2905 2011-07-27 55.80 55.98 55.54 55.80 1999 2011-07-26 56.62 56.62 55.49 55.80 23327 2011-07-25 57.89 58.49 56.50 56.88 9286 2011-07-22 58.00 58.53 57.00 57.09 20427 2011-07-21 58.50 58.50 57.73 58.02 1481 2011-07-20 57.21 58.50 56.51 58.02 3262 2011-07-19 57.94 58.45 57.20 57.20 24484 2011-07-18 59.00 59.53 58.00 58.00 8982 2011-07-15 59.01 60.05 59.00 59.20 5395 2011-07-14 58.66 59.58 58.66 59.44 1698 2011-07-13 58.34 59.60 58.28 59.60 1719 2011-07-12 59.13 59.13 57.00 58.68 3382 2011-07-11 59.79 59.79 59.13 59.61 10998 2011-07-08 59.50 59.95 59.15 59.85 16236 2011-07-07 59.43 59.96 59.07 59.96 1392 2011-07-06 59.28 60.25 59.06 59.83 6383 2011-07-05 59.01 59.12 58.54 58.77 4568 2011-07-04 59.10 59.94 58.74 59.36 1404 2011-07-01 57.61 60.40 56.65 59.20 13907 2011-06-30 57.11 57.49 56.61 57.49 7419 2011-06-29 55.72 57.47 55.72 57.30 4072 2011-06-28 55.65 56.01 55.56 55.59 21801 2011-06-27 55.58 56.50 55.01 55.01 2610 2011-06-24 55.55 55.78 55.20 55.45 3244 2011-06-23 55.75 55.75 54.75 55.04 2887 2011-06-22 55.80 56.00 55.41 55.48 4124 2011-06-21 55.44 56.00 55.15 55.40 2491 2011-06-20 55.65 55.78 55.20 55.50 4180 2011-06-17 56.00 57.29 55.89 55.92 11783 2011-06-16 56.12 56.85 55.70 56.35 15798 2011-06-15 55.49 56.24 55.49 56.22 4453 2011-06-14 55.76 56.00 55.19 55.40 3575 2011-06-13 55.75 56.02 55.16 55.30 2433 2011-06-10 55.99 55.99 55.00 55.50 5896 2011-06-09 55.76 56.40 55.10 55.70 4454 2011-06-08 56.01 56.24 55.41 55.41 10597 2011-06-07 56.60 56.60 56.05 56.06 12553 2011-06-06 56.19 56.86 56.01 56.33 8036 2011-06-03 56.97 56.97 55.97 56.50 5698 2011-06-02 55.61 57.00 55.56 56.18 9689 2011-06-01 56.10 56.49 54.51 55.37 14389 2011-05-31 56.50 56.50 55.86 56.00 26387 2011-05-30 57.00 57.00 55.78 56.45 16269 2011-05-27 57.35 57.35 55.61 55.71 6173 2011-05-26 55.01 57.10 55.01 56.49 30332 2011-05-25 54.95 56.87 54.50 54.50 26492 2011-05-24 54.94 54.88 54.35 54.70 7408 2011-05-23 55.46 55.46 54.30 54.50 8680 2011-05-20 54.47 55.20 54.20 54.36 23764 2011-05-19 54.69 54.99 53.52 53.53 5863 2011-05-18 55.22 55.22 54.50 54.50 2952 2011-05-17 54.99 55.19 54.56 54.89 4496 2011-05-16 55.88 55.88 54.47 54.55 12315 2011-05-13 55.16 56.32 55.16 55.60 6877 2011-05-12 55.85 55.85 55.12 55.19 17167 2011-05-11 56.89 56.89 55.83 56.00 111726 2011-05-10 58.11 58.80 57.38 57.90 14310 2011-05-09 58.10 58.71 58.10 58.63 3689 2011-05-06 58.89 58.89 58.28 58.42 29903 2011-05-05 58.69 59.06 58.10 58.30 8945 2011-05-04 59.90 59.90 58.65 58.67 7476 2011-05-03 60.53 60.55 59.50 59.90 16834 2011-05-02 60.00 60.50 60.00 60.50 4074 2011-04-29 60.05 60.71 60.05 60.23 16673 2011-04-28 60.95 60.95 60.03 60.22 6223 2011-04-27 59.95 60.99 59.81 59.90 20565 2011-04-26 59.40 59.91 59.25 59.91 3141 2011-04-21 60.01 60.50 59.53 59.59 9207 2011-04-20 59.95 60.10 59.84 60.00 1480 2011-04-19 59.50 60.20 59.51 59.99 1642 2011-04-18 60.92 60.92 59.50 59.50 2585 2011-04-15 62.10 62.10 60.01 60.10 19131 2011-04-14 62.98 63.00 62.56 62.64 1765 2011-04-13 62.50 62.98 62.15 62.98 1892 2011-04-12 62.72 62.84 62.34 62.34 4029 2011-04-11 62.90 62.90 62.26 62.75 1447 2011-04-08 61.50 62.90 61.50 62.59 8759 2011-04-07 61.76 61.76 61.21 61.50 2555 2011-04-06 61.50 61.98 61.22 61.50 7265 2011-04-05 61.79 62.08 61.21 61.79 3308 2011-04-04 61.25 61.84 61.25 61.84 5193 2011-04-01 62.50 62.50 61.20 61.93 2755 2011-03-31 63.80 63.80 61.50 62.00 4077 2011-03-30 63.30 65.30 63.00 63.04 10605 2011-03-29 63.25 64.00 63.00 63.22 4017 2011-03-28 63.84 64.50 63.08 63.42 3941 2011-03-25 63.74 63.90 62.97 63.42 890 2011-03-24 62.51 63.94 62.09 63.74 17199 2011-03-23 63.01 63.79 62.25 62.51 5955 2011-03-22 63.60 63.80 62.71 63.01 4630 2011-03-21 64.59 64.59 62.74 63.60 4649 2011-03-18 63.19 64.61 62.74 62.74 9917 2011-03-17 62.10 63.10 61.54 62.70 3051 2011-03-16 61.75 62.75 60.74 62.36 7667 2011-03-15 64.50 64.50 59.45 61.75 42234 2011-03-14 65.40 65.50 64.61 64.70 6024 2011-03-11 64.60 64.87 64.28 64.53 12453 2011-03-10 65.80 66.00 64.50 64.60 10206 2011-03-09 65.25 66.45 65.25 66.00 20007 2011-03-08 64.26 65.00 64.25 65.00 5784 2011-03-07 64.59 64.99 64.50 64.85 5982 2011-03-04 63.43 65.24 63.43 64.69 4848 2011-03-03 63.52 64.03 63.50 63.50 1341 2011-03-02 64.30 64.35 63.50 63.50 1928 2011-03-01 64.18 64.90 63.80 64.88 13935 2011-02-28 62.66 64.53 62.60 64.53 2545 2011-02-25 63.00 63.00 62.60 63.00 1987 2011-02-24 63.20 63.20 62.60 62.60 3013 2011-02-23 63.60 63.60 63.36 63.41 6865 2011-02-22 63.80 63.80 63.50 63.51 28353 2011-02-21 64.00 64.30 63.24 63.81 28880 2011-02-18 63.75 64.50 63.00 64.34 3544 2011-02-17 64.40 64.40 63.50 63.75 1771 2011-02-16 63.50 64.44 63.20 64.44 5789 2011-02-15 64.00 64.64 63.55 64.00 2505 2011-02-14 64.85 64.85 64.00 64.00 1486 2011-02-11 63.50 64.49 63.50 64.49 2461 2011-02-10 63.72 64.37 63.50 63.51 4387 2011-02-09 64.49 64.49 63.77 64.16 9139 2011-02-08 64.62 64.88 63.65 64.17 7169 2011-02-07 63.61 64.80 63.61 64.64 11781 2011-02-04 64.10 64.90 63.63 63.76 8583 2011-02-03 63.99 64.50 63.31 64.25 5403 2011-02-02 63.79 64.50 63.50 64.45 3824 2011-02-01 64.00 64.40 63.50 64.40 5315 2011-01-31 63.50 63.96 63.11 63.96 11548 2011-01-28 62.50 63.50 62.50 63.50 5676 2011-01-27 62.70 62.99 62.50 62.95 4127 2011-01-26 62.00 62.69 61.90 62.29 8123 2011-01-25 62.87 62.87 60.45 61.50 85121 2011-01-24 63.99 64.00 63.00 63.00 8300 2011-01-21 63.50 63.97 63.20 63.88 3683 2011-01-20 62.60 63.00 62.00 63.00 5271 2011-01-19 62.00 64.50 62.00 63.36 17926 2011-01-18 61.50 61.88 61.37 61.80 1970 2011-01-17 61.00 61.90 61.00 61.74 6831 2011-01-14 61.70 61.70 61.00 61.05 7760 2011-01-13 61.62 62.15 61.34 61.96 7648 2011-01-12 60.87 61.79 60.87 61.62 2458 2011-01-11 61.46 61.50 60.01 60.50 10571 2011-01-10 62.19 62.19 60.50 60.92 10500 2011-01-07 62.20 62.55 61.62 62.00 14216 2011-01-06 62.50 62.50 61.37 61.52 4271 2011-01-05 60.72 62.50 60.30 62.50 5491 2011-01-04 61.50 61.80 60.30 60.30 2350 2011-01-03 60.40 61.50 60.26 61.50 1850 2010-12-31 60.42 60.68 60.19 60.38 713 2010-12-30 60.00 60.36 59.95 60.36 6745 2010-12-29 60.00 60.08 59.99 60.07 2850 2010-12-28 59.80 60.05 59.80 60.00 2763 2010-12-27 59.80 59.94 59.50 59.94 877 2010-12-24 59.87 59.90 59.74 59.90 2789 2010-12-23 61.15 61.79 60.00 60.00 10753 2010-12-22 60.26 61.80 60.26 61.80 11123 2010-12-21 59.76 60.86 59.76 60.50 8951 2010-12-20 58.53 60.20 58.10 60.00 9546 2010-12-17 58.96 59.50 58.64 59.34 9184 2010-12-16 59.14 59.14 58.40 58.96 3141 2010-12-15 59.54 59.54 58.17 59.00 2734 2010-12-14 60.00 60.00 58.50 59.00 5934 2010-12-13 59.60 60.00 59.60 60.00 7603 2010-12-10 59.15 60.00 59.00 60.00 11040 2010-12-09 58.00 59.80 58.00 59.79 35698 2010-12-08 58.22 58.49 57.00 58.45 5787 2010-12-07 56.17 59.00 55.00 59.00 21494 2010-12-06 55.89 56.14 55.00 56.00 4865 2010-12-03 53.22 56.05 53.00 56.05 50803 2010-12-02 51.81 53.60 51.05 53.05 33673 2010-12-01 52.40 53.60 52.20 53.10 12560 2010-11-30 51.87 52.83 51.87 52.26 2432 2010-11-29 55.00 55.00 52.00 54.00 5777 2010-11-26 54.71 55.00 54.05 54.46 6389 2010-11-25 54.00 55.49 54.00 55.00 2855 2010-11-24 54.06 54.10 53.00 53.88 4787 2010-11-23 56.52 56.52 54.01 54.01 21837 2010-11-22 55.25 57.31 55.25 56.50 19807 2010-11-19 54.19 55.25 53.50 55.25 10978 2010-11-18 53.06 54.50 52.87 54.33 8159 2010-11-17 51.52 54.02 51.52 53.11 10898 2010-11-16 52.50 52.50 51.50 51.82 1407 2010-11-15 51.60 52.50 51.46 52.50 4235 2010-11-12 52.17 52.17 51.15 51.53 2867 2010-11-11 53.30 53.30 52.28 52.28 2214 2010-11-10 53.00 54.50 53.00 54.04 4766 2010-11-09 52.51 53.00 52.02 53.00 1728 2010-11-08 52.50 52.50 52.00 52.50 906 2010-11-05 52.94 52.94 52.03 52.50 1465 2010-11-04 53.64 54.82 52.69 52.85 7261 2010-11-03 53.50 53.60 53.35 53.59 3129 2010-11-02 52.50 53.60 52.50 53.50 8583 2010-11-01 52.36 53.01 52.01 53.01 3251 2010-10-29 52.42 52.44 52.00 52.31 4778 2010-10-28 51.38 52.45 51.38 52.45 8188 2010-10-27 51.55 51.65 51.40 51.41 1284 2010-10-26 51.50 51.55 51.06 51.55 5276 2010-10-25 51.39 51.39 50.61 51.22 2934 2010-10-22 50.98 51.36 50.50 51.36 6342 2010-10-21 50.13 51.83 50.00 50.99 13886 2010-10-20 50.20 50.29 48.00 50.10 50462 2010-10-19 50.77 51.24 50.00 50.10 5216 2010-10-18 50.15 51.47 50.14 51.28 24028 2010-10-15 49.30 50.10 49.00 49.77 7997 2010-10-14 48.11 49.50 48.11 49.29 17231 2010-10-13 47.50 48.41 47.39 48.10 31096 2010-10-12 47.40 47.67 47.30 47.67 6009 2010-10-11 47.51 47.69 47.35 47.56 3925 2010-10-08 48.00 48.19 47.52 47.68 17735 2010-10-07 48.23 48.23 47.90 48.00 13060 2010-10-06 48.00 48.26 47.90 48.23 81508 2010-10-05 47.21 48.10 47.21 47.89 21862 2010-10-04 47.50 47.64 47.20 47.30 8672 2010-10-01 47.70 48.22 47.43 47.43 3476 2010-09-30 48.10 48.32 47.50 47.70 3589 2010-09-29 49.30 49.70 48.01 48.25 18639 2010-09-28 48.95 49.14 48.00 49.14 7405 2010-09-27 48.90 49.34 47.10 48.95 9797 2010-09-24 47.90 49.25 45.50 48.89 29510 2010-09-23 48.94 48.95 47.90 47.90 3017 2010-09-22 48.80 48.80 47.90 48.50 8272 2010-09-21 48.20 48.80 48.03 48.37 38602 2010-09-20 48.18 48.50 47.61 48.10 11449 2010-09-17 48.60 49.14 48.26 48.26 19198 2010-09-16 49.00 49.35 48.51 48.51 10489 2010-09-15 49.00 49.40 48.82 49.40 8831 2010-09-14 49.00 49.20 48.70 48.88 20898 2010-09-13 47.89 48.60 46.60 48.20 51228 2010-09-10 48.12 48.45 47.63 47.64 12766 2010-09-09 48.50 48.50 48.00 48.10 9704 2010-09-08 49.00 49.00 48.51 48.51 10916 2010-09-07 50.60 50.60 49.00 49.05 7420 2010-09-06 51.70 51.70 50.91 50.92 4253 2010-09-03 52.90 52.90 51.57 51.70 3643 2010-09-02 50.51 52.99 50.51 52.16 8995 2010-09-01 50.50 51.50 50.04 51.10 3383 2010-08-31 51.50 51.52 50.33 50.50 5637 2010-08-30 50.37 51.50 50.17 51.50 1570 2010-08-27 49.99 50.50 49.99 49.99 847 2010-08-26 48.50 50.49 48.50 49.00 2820 2010-08-25 49.50 49.52 49.00 49.50 6014 2010-08-24 49.52 49.70 49.02 49.02 4936 2010-08-23 50.32 50.84 50.00 50.10 2484 2010-08-20 51.20 51.30 50.88 50.88 1991 2010-08-19 51.35 51.73 50.51 50.51 2163 2010-08-18 51.50 51.56 51.19 51.33 3649 2010-08-17 50.35 51.50 50.35 51.50 4199 2010-08-16 49.00 51.00 49.00 50.89 7140 2010-08-13 48.00 49.98 48.00 49.20 8395 2010-08-12 48.81 48.81 47.56 47.70 6343 2010-08-11 49.91 50.00 48.50 48.50 3825 2010-08-10 50.80 50.80 49.90 49.91 9593 2010-08-09 51.00 51.00 50.50 50.60 10589 2010-08-06 50.60 51.29 50.60 50.91 8566 2010-08-05 51.67 51.67 50.60 50.76 4994 2010-08-04 51.95 52.01 51.65 51.68 1747 2010-08-03 52.96 53.01 52.50 52.50 3039 2010-08-02 50.90 52.96 50.90 52.93 13181 2010-07-30 50.00 51.00 49.29 50.65 11753 2010-07-29 49.01 49.80 48.64 49.10 18733 2010-07-28 50.00 50.09 48.87 48.87 3635 2010-07-27 50.24 50.24 49.51 50.00 25932 2010-07-26 49.91 50.21 48.26 50.21 13122 2010-07-23 49.90 50.01 49.90 49.91 9293 2010-07-22 49.93 50.50 49.61 50.00 4512 2010-07-21 50.15 50.59 49.40 49.90 7565 2010-07-20 50.50 50.67 49.00 49.00 28009 2010-07-19 52.81 52.81 50.00 50.81 13864 2010-07-16 55.00 55.20 52.30 52.99 19597 2010-07-15 54.80 56.50 54.79 55.62 3728 2010-07-14 54.90 55.00 53.70 54.61 2650 2010-07-13 54.05 54.40 53.78 54.30 8998 2010-07-12 54.40 54.40 54.05 54.05 3927 2010-07-09 54.00 54.69 54.00 54.30 4953 2010-07-08 54.85 55.49 54.18 54.43 4014 2010-07-07 54.47 55.00 53.55 54.92 4515 2010-07-06 54.06 54.80 53.40 53.96 11232 2010-07-05 54.00 54.35 53.40 53.82 9230 2010-07-02 53.47 53.99 52.00 53.35 5050 2010-07-01 54.71 54.80 52.97 53.28 26708 2010-06-30 54.20 55.58 53.60 54.80 17928 2010-06-29 54.03 54.07 53.53 53.68 8594 2010-06-28 53.50 54.79 53.48 53.53 8742 2010-06-25 55.45 55.46 53.77 53.90 6433 2010-06-24 55.59 56.02 54.14 55.36 9973 2010-06-23 57.01 57.01 54.61 54.93 6220 2010-06-22 58.04 58.05 55.60 56.61 16287 2010-06-21 58.29 58.92 57.90 58.06 5524 2010-06-18 58.87 58.87 57.86 58.19 4480 2010-06-17 57.25 58.45 57.25 58.25 17051 2010-06-16 59.49 59.49 57.00 57.25 28994 2010-06-15 58.48 59.40 58.01 58.95 22608 2010-06-14 56.50 59.49 56.38 58.50 36071 2010-06-11 54.09 56.13 54.09 55.97 6556 2010-06-10 52.00 54.38 52.00 54.30 15020 2010-06-09 52.80 52.80 51.75 52.13 2812 2010-06-08 54.81 55.43 51.82 52.03 18422 2010-06-07 57.40 57.48 54.12 54.74 10526 2010-06-04 58.41 59.00 57.92 58.00 9892 2010-06-03 59.16 60.13 58.06 58.06 12341 2010-06-02 58.13 59.57 57.50 58.88 7798 2010-06-01 60.00 60.50 57.65 59.10 34225 2010-05-31 59.55 60.39 59.50 60.10 15839 2010-05-28 56.54 59.22 56.54 58.59 22644 2010-05-27 56.00 57.48 55.00 56.49 109783 2010-05-26 57.85 57.85 56.70 57.85 10428 2010-05-25 59.10 59.30 57.00 57.00 5430 2010-05-24 60.91 61.00 59.82 60.00 3790 2010-05-21 59.15 60.20 59.15 60.00 20349 2010-05-20 61.30 62.00 60.00 60.30 19994 2010-05-19 61.49 61.75 60.00 61.54 29016 2010-05-18 59.90 61.49 59.90 61.49 14199 2010-05-17 58.11 60.41 58.00 59.95 24082 2010-05-14 58.23 59.51 58.23 59.15 6638 2010-05-13 59.70 59.70 58.16 58.68 2947 2010-05-12 58.50 60.00 58.40 59.09 15590 2010-05-11 58.64 59.89 58.05 58.59 10120 2010-05-10 55.96 59.81 55.96 59.81 20921 2010-05-07 55.95 55.95 54.81 55.64 27877 2010-05-06 55.10 57.20 55.03 56.87 56358 2010-05-05 57.50 57.50 55.42 55.80 13700 2010-05-04 59.21 59.70 58.23 58.27 15296 2010-05-03 59.47 60.07 58.76 59.51 10118 2010-04-30 59.00 60.94 58.52 60.77 25353 2010-04-29 57.50 59.00 57.50 58.52 16810 2010-04-28 60.50 60.82 58.00 58.11 15285 2010-04-27 62.80 62.85 60.82 60.84 23056 2010-04-26 62.50 64.16 61.52 63.04 74331 2010-04-23 59.69 60.20 59.34 59.69 20125 2010-04-22 60.09 60.44 58.73 59.86 18948 2010-04-21 60.00 60.00 59.33 59.97 44101 2010-04-20 59.40 60.04 58.98 59.70 9634 2010-04-19 57.70 58.90 57.60 58.37 18768 2010-04-16 60.90 60.90 57.28 57.67 22891 2010-04-15 60.43 61.48 59.50 60.00 28756 2010-04-14 58.80 60.15 58.12 60.03 34181 2010-04-13 57.99 58.60 57.98 58.10 10547 2010-04-12 57.90 57.94 57.15 57.30 6343 2010-04-09 58.20 58.60 57.10 57.10 6015 2010-04-08 58.30 58.50 57.60 58.15 22959 2010-04-07 58.00 58.33 57.52 58.30 3872 2010-04-06 57.00 58.10 56.90 57.89 7255 2010-04-01 55.92 57.38 55.92 57.12 6068 2010-03-31 57.60 58.49 55.00 55.82 11147 2010-03-30 58.73 59.00 54.60 58.48 6889 2010-03-29 59.00 59.59 58.00 58.73 16135 2010-03-26 57.45 59.30 57.01 59.02 18226 2010-03-25 56.80 57.49 56.05 57.40 5695 2010-03-24 56.00 57.39 56.00 56.60 20521 2010-03-23 53.99 55.80 53.99 55.45 7320 2010-03-22 55.28 55.28 53.15 53.50 11334 2010-03-19 54.85 55.50 54.50 55.39 4974 2010-03-18 54.00 55.10 54.00 54.68 3764 2010-03-17 54.00 54.50 53.43 54.13 5822 2010-03-16 54.15 54.67 53.15 54.00 6259 2010-03-15 55.25 55.25 53.98 54.94 6575 2010-03-12 54.98 55.19 54.30 55.10 7224 2010-03-11 54.25 54.94 54.05 54.80 9551 2010-03-10 54.16 54.45 53.85 54.30 13551 2010-03-09 53.00 53.90 52.50 53.89 7907 2010-03-08 52.56 54.00 52.56 53.50 13827 2010-03-05 51.70 52.13 51.51 52.10 11724 2010-03-04 51.55 51.95 51.40 51.70 4392 2010-03-03 52.06 52.12 51.40 51.70 4874 2010-03-02 52.00 52.09 51.22 52.00 6156 2010-03-01 51.31 51.80 50.37 51.50 19939 2010-02-26 50.75 52.05 49.92 49.92 22528 2010-02-25 50.33 50.89 49.84 49.84 15412 2010-02-24 50.29 50.35 50.00 50.01 1243 2010-02-23 50.50 51.12 49.66 49.66 10493 2010-02-22 50.00 50.50 49.90 50.01 6551 2010-02-19 49.87 49.94 49.53 49.91 6427 2010-02-18 50.00 50.00 49.51 49.85 2642 2010-02-17 49.87 50.24 49.87 49.99 2872 2010-02-16 50.27 50.27 49.50 50.00 2394 2010-02-15 49.86 50.63 49.10 49.58 8107 2010-02-12 50.00 50.90 49.10 49.69 5043 2010-02-11 49.56 50.66 49.56 50.00 6248 2010-02-10 50.00 50.50 49.50 49.55 4938 2010-02-09 49.00 50.25 49.00 49.77 8202 2010-02-08 49.50 50.06 48.61 48.74 12899 2010-02-05 50.12 51.50 47.00 49.01 22312 2010-02-04 52.07 52.20 49.72 49.90 25482 2010-02-03 52.22 52.44 51.72 51.72 7949 2010-02-02 51.92 52.00 51.40 51.82 7062 2010-02-01 51.21 51.71 50.95 51.36 17637 2010-01-29 51.54 51.79 50.86 50.86 23652 2010-01-28 52.17 52.17 50.86 51.00 6291 2010-01-27 51.00 52.18 50.50 51.50 38050 2010-01-26 52.20 52.20 49.20 50.83 36386 2010-01-25 53.80 53.80 52.00 52.11 8505 2010-01-22 54.00 54.90 52.75 53.82 16597 2010-01-21 52.90 53.18 52.05 52.05 10760 2010-01-20 52.90 53.70 52.72 52.81 12789 2010-01-19 52.89 52.99 52.71 52.90 17684 2010-01-18 53.00 53.25 52.52 52.60 51493 2010-01-15 54.15 54.29 52.82 52.89 29699 2010-01-14 54.75 54.75 54.20 54.20 6409 2010-01-13 54.98 55.19 54.52 54.75 14149 2010-01-12 55.10 55.39 54.86 55.00 36644 2010-01-11 55.00 55.35 54.79 55.10 54426 2010-01-08 54.95 55.50 54.89 54.89 4453 2010-01-07 54.85 55.40 54.65 55.09 12298 2010-01-06 54.00 54.70 54.00 54.70 2991 2010-01-05 54.20 54.28 53.70 53.75 43175 2010-01-04 54.00 54.65 54.00 54.00 5410 2009-12-31 54.34 54.34 53.70 53.75 3602 2009-12-30 54.60 54.60 53.85 54.00 4171 2009-12-29 54.95 55.00 54.10 54.13 3299 2009-12-28 54.50 54.78 53.55 54.00 36929 2009-12-24 54.00 54.00 53.78 54.00 1046 2009-12-23 54.00 54.00 53.06 53.78 11269 2009-12-22 55.23 55.23 53.00 54.00 21623 2009-12-21 56.50 56.50 55.15 55.21 4337 2009-12-18 57.65 58.00 56.52 56.52 8882 2009-12-17 57.64 57.69 57.06 57.20 1914 2009-12-16 58.00 58.46 57.20 57.33 7644 2009-12-15 57.56 59.00 57.45 57.97 6791 2009-12-14 57.50 57.79 57.46 57.60 4456 2009-12-11 57.52 57.95 57.49 57.80 1998 2009-12-10 60.00 60.00 57.00 57.65 4117 2009-12-09 59.35 59.35 58.70 58.80 3910 2009-12-08 60.00 60.00 59.00 59.00 1012 2009-12-07 60.00 60.02 58.97 59.30 5779 2009-12-04 60.30 60.81 59.61 60.23 3259 2009-12-03 60.30 60.40 58.80 59.40 8136 2009-12-02 59.40 60.64 59.40 60.64 13720 2009-12-01 59.00 60.49 59.00 59.35 3086 2009-11-30 59.98 60.00 59.00 59.00 2556 2009-11-27 58.80 59.89 58.80 59.23 4834 2009-11-26 59.70 59.99 58.80 59.20 4446 2009-11-25 60.00 61.00 59.57 59.71 6164 2009-11-24 59.15 60.70 58.50 60.00 29471 2009-11-23 58.00 59.19 58.00 59.10 4160 2009-11-20 59.00 59.24 58.00 58.12 1937 2009-11-19 60.00 60.00 58.50 59.00 2987 2009-11-18 59.31 60.00 59.30 59.99 5271 2009-11-17 59.02 60.20 58.95 59.00 14401 2009-11-16 57.70 59.11 57.70 58.95 15785 2009-11-13 57.38 58.00 57.00 57.50 19726 2009-11-12 57.35 57.38 56.75 56.75 5154 2009-11-11 57.00 57.38 56.90 57.30 4797 2009-11-10 57.25 57.26 56.63 57.10 3391 2009-11-09 56.85 57.38 56.50 57.00 6678 2009-11-06 56.92 56.92 55.10 56.75 959 2009-11-05 56.75 56.87 55.01 55.01 2786 2009-11-04 56.75 57.18 56.70 57.00 2694 2009-11-03 56.70 57.01 55.83 57.00 3391 2009-11-02 56.22 56.70 55.56 56.23 2268 2009-10-30 55.60 57.16 55.39 56.10 9186 2009-10-29 55.33 55.74 54.02 55.46 18384 2009-10-28 59.08 59.58 55.55 55.55 5696 2009-10-27 59.20 59.31 58.09 58.09 7911 2009-10-26 61.50 61.50 58.05 58.17 5734 2009-10-22 62.87 62.87 61.01 61.38 5337 2009-10-21 63.15 63.25 62.51 62.51 6899 2009-10-20 63.50 64.40 63.02 63.15 38589 2009-10-19 61.60 62.50 61.60 61.98 6142 2009-10-16 61.85 62.21 61.55 61.68 7995 2009-10-15 61.69 61.74 61.20 61.68 4477 2009-10-14 61.49 61.72 60.61 61.50 4724 2009-10-13 60.70 61.69 60.42 60.99 24068 2009-10-12 59.80 60.75 59.80 60.69 3987 2009-10-09 60.60 60.60 59.51 59.80 2958 2009-10-08 59.87 60.60 59.87 60.50 9350 2009-10-07 58.10 59.89 58.10 59.87 17888 2009-10-06 58.00 58.40 57.76 58.00 2115 2009-10-05 57.75 58.40 57.75 57.75 2417 2009-10-02 58.00 58.45 57.64 57.64 16952 2009-10-01 58.82 58.82 58.10 58.45 10243 2009-09-30 58.50 59.79 58.00 58.82 4323 2009-09-29 58.05 58.85 57.98 58.60 2566 2009-09-28 57.63 58.12 56.40 58.05 4963 2009-09-25 57.00 57.64 56.76 57.64 6147 2009-09-24 58.14 58.98 56.19 56.80 4935 2009-09-23 58.58 58.99 58.05 58.33 13483 2009-09-22 58.05 59.46 58.03 58.49 2243 2009-09-21 59.89 59.89 58.02 58.48 5853 2009-09-18 59.40 59.80 59.40 59.72 5286 2009-09-17 59.22 59.77 59.01 59.68 3856 2009-09-16 58.45 59.77 58.10 59.20 13474 2009-09-15 57.65 58.32 57.04 58.32 14305 2009-09-14 55.60 58.00 55.60 57.79 11496 2009-09-11 55.00 55.79 54.56 55.60 7802 2009-09-10 54.80 55.18 54.08 54.48 64879 2009-09-09 54.99 55.18 54.50 55.10 17937 2009-09-08 54.99 55.00 54.50 54.80 4397 2009-09-07 54.99 55.00 54.91 55.00 6122 2009-09-04 55.00 55.00 54.75 54.83 34278 2009-09-03 54.40 55.19 54.05 54.70 4083 2009-09-02 52.38 55.60 52.38 53.50 19171 2009-09-01 53.49 53.50 51.00 52.38 1925 2009-08-31 54.23 54.80 52.60 53.00 1668 2009-08-28 55.01 55.99 53.20 53.66 4827 2009-08-27 55.89 56.62 55.07 55.10 4519 2009-08-26 54.50 55.77 54.28 55.77 6250 2009-08-25 54.25 54.46 53.70 54.46 3078 2009-08-24 53.80 54.25 53.80 54.24 1769 2009-08-21 53.33 53.49 52.90 53.42 2195 2009-08-20 52.90 53.72 52.90 53.00 6219 2009-08-19 53.15 53.15 52.90 53.15 385 2009-08-18 52.70 53.21 52.61 53.21 1517 2009-08-17 53.41 53.73 52.72 52.72 769 2009-08-14 54.00 54.54 53.99 53.99 3010 2009-08-13 54.50 54.75 54.00 54.00 7553 2009-08-12 53.77 54.10 53.35 54.00 4904 2009-08-11 54.20 54.49 52.28 53.20 11175 2009-08-10 53.49 54.50 53.49 54.40 13367 2009-08-07 51.80 53.24 51.42 53.24 4264 2009-08-06 51.20 51.90 50.95 51.90 7138 2009-08-05 50.00 51.24 50.00 51.20 13459 2009-08-04 49.83 50.10 49.83 49.90 3342 2009-08-03 49.12 50.25 49.03 49.73 4326 2009-07-31 49.60 49.72 49.30 49.72 4071 2009-07-30 49.50 49.50 48.50 49.50 9460 2009-07-29 49.48 49.56 49.33 49.50 1147 2009-07-28 49.00 49.50 48.71 49.31 2082 2009-07-27 49.90 49.90 49.22 49.22 2702 2009-07-24 50.00 51.00 49.80 49.90 4499 2009-07-23 49.90 50.50 48.50 50.50 13332 2009-07-22 49.99 49.99 48.03 49.95 1067 2009-07-21 50.00 50.15 48.70 49.90 14706 2009-07-20 49.50 50.50 49.33 49.33 10536 2009-07-17 49.03 49.85 48.02 49.30 6539 2009-07-16 50.65 50.65 48.30 49.20 7609 2009-07-15 48.41 50.65 48.41 50.65 14348 2009-07-14 47.90 49.00 47.90 48.90 960 2009-07-13 45.40 48.37 45.30 47.87 7592 2009-07-10 46.30 46.30 45.23 46.20 1795 2009-07-09 46.93 47.13 46.02 46.20 2218 2009-07-08 48.24 48.40 46.38 46.38 14302 2009-07-07 50.20 50.20 48.31 48.70 8592 2009-07-06 51.00 51.00 49.11 49.50 2132 2009-07-03 49.11 51.48 49.11 50.70 7612 2009-07-02 50.50 50.55 49.10 49.30 2610 2009-07-01 49.50 51.35 49.48 50.00 6272 2009-06-30 49.50 49.59 48.55 49.50 2786 2009-06-29 49.45 50.94 48.98 49.68 1384 2009-06-26 50.10 51.75 48.53 49.63 14317 2009-06-25 46.90 50.65 46.20 50.48 22885 2009-06-24 45.52 46.90 44.52 46.90 4339 2009-06-23 45.00 45.99 44.15 45.52 6159 2009-06-22 44.10 45.39 44.10 45.21 8068 2009-06-19 44.69 44.69 44.12 44.41 11783 2009-06-18 45.01 45.79 44.10 44.58 6981 2009-06-17 46.50 46.52 45.00 45.00 5563 2009-06-16 47.00 47.29 46.00 46.30 14247 2009-06-15 45.64 47.14 45.63 46.90 11102 2009-06-12 45.59 46.22 45.14 45.48 14114 2009-06-11 46.86 46.86 45.49 46.18 9967 2009-06-10 47.00 47.50 46.50 46.95 13691 2009-06-09 46.50 46.92 46.50 46.50 3747 2009-06-08 46.66 47.83 46.50 46.50 3716 2009-06-05 47.57 48.48 46.50 46.50 18754 2009-06-04 48.50 48.59 47.50 48.27 9629 2009-06-03 48.45 48.65 48.21 48.50 9987 2009-06-02 48.13 48.45 47.55 48.45 6914 2009-06-01 48.89 48.89 48.00 48.03 6269 2009-05-29 49.50 49.50 48.00 48.40 20154 2009-05-28 49.00 50.05 46.19 49.51 23411 2009-05-27 50.01 51.28 49.75 49.75 4429 2009-05-26 52.30 52.30 49.90 49.90 45139 2009-05-25 52.50 52.73 51.94 52.19 2189 2009-05-22 52.50 52.87 52.07 52.50 1165 2009-05-21 52.90 53.30 51.50 52.05 5219 2009-05-20 52.44 53.69 52.39 52.90 48371 2009-05-19 52.61 53.00 51.79 52.44 13037 2009-05-18 50.50 53.15 50.50 53.00 29102 2009-05-15 48.00 50.56 47.83 50.40 8533 2009-05-14 46.13 48.89 46.13 48.00 3801 2009-05-13 49.00 49.64 46.30 46.30 6512 2009-05-12 49.12 49.92 48.56 48.80 2593 2009-05-11 49.95 49.95 48.71 49.01 7094 2009-05-08 50.90 50.90 49.01 49.99 9938 2009-05-07 50.81 51.44 49.50 50.00 12960 2009-05-06 49.80 51.41 49.60 50.60 13723 2009-05-05 49.75 50.00 49.65 49.69 12269 2009-05-04 48.50 49.80 48.41 49.50 10870 2009-04-30 50.48 50.48 46.58 48.58 20892 2009-04-29 50.85 51.19 49.85 50.14 83554 2009-04-28 50.00 51.20 48.79 50.85 27463 2009-04-27 50.52 50.52 49.50 50.33 3357 2009-04-24 50.09 50.95 49.60 50.52 5578 2009-04-23 49.64 50.10 49.03 50.05 14032 2009-04-22 49.10 49.90 49.10 49.64 7180 2009-04-21 48.23 49.87 48.23 49.40 12441 2009-04-20 48.10 49.06 45.51 49.06 16280 2009-04-17 45.50 50.46 45.50 49.50 71198 2009-04-16 44.70 45.00 43.96 45.00 20305 2009-04-15 44.00 44.70 43.50 44.70 6746 2009-04-14 43.55 44.80 43.00 44.69 7493 2009-04-09 43.63 43.63 42.17 42.74 7071 2009-04-08 43.30 43.85 43.00 43.63 4021 2009-04-07 43.04 44.10 42.05 43.37 3227 2009-04-06 41.39 45.22 41.15 42.77 23532 2009-04-03 42.01 42.07 41.45 41.55 7223 2009-04-02 40.50 42.58 40.50 42.14 6856 2009-04-01 38.51 40.50 38.50 40.24 14482 2009-03-31 38.03 39.20 38.03 38.93 2562 2009-03-30 39.91 39.91 38.00 38.00 10136 2009-03-27 40.90 40.90 39.27 39.27 2014 2009-03-26 40.09 40.09 39.70 39.80 3534 2009-03-25 37.75 39.76 37.73 39.52 4490 2009-03-24 36.40 37.72 36.40 37.72 17743 2009-03-23 37.00 37.02 35.51 36.50 22098 2009-03-20 39.00 39.00 37.42 37.72 13444 2009-03-19 40.24 40.40 38.80 39.30 4622 2009-03-18 41.57 41.60 40.11 40.32 5971 2009-03-17 41.70 41.82 41.18 41.45 4938 2009-03-16 42.00 42.11 41.61 41.92 3697 2009-03-13 42.92 42.92 41.01 42.00 5702 2009-03-12 41.07 43.74 40.57 43.00 5175 2009-03-11 43.00 43.01 41.51 42.21 3262 2009-03-10 43.59 44.00 41.02 43.00 5302 2009-03-09 39.80 44.50 39.80 43.60 43841 2009-03-06 42.91 44.00 42.78 43.94 10662 2009-03-05 42.84 42.99 41.21 42.74 2666 2009-03-04 41.50 42.95 41.50 42.00 9904 2009-03-03 39.02 41.96 39.02 41.14 2818 2009-03-02 40.50 40.50 39.11 39.50 3712 2009-02-27 41.00 41.78 40.00 41.78 2410 2009-02-26 42.00 42.00 40.11 41.28 1833 2009-02-25 41.59 42.00 41.50 41.74 2741 2009-02-24 41.70 41.75 40.65 41.12 4838 2009-02-23 42.00 42.50 41.70 41.89 4095 2009-02-20 42.51 42.82 41.90 41.99 4787 2009-02-19 42.51 43.00 42.21 42.21 4086 2009-02-18 42.99 43.00 42.50 42.50 1123 2009-02-17 45.15 45.15 42.20 42.50 3517 2009-02-16 43.99 45.00 43.48 45.00 2369 2009-02-13 44.64 44.94 43.00 43.00 2950 2009-02-12 44.10 44.10 43.25 43.65 18501 2009-02-11 45.50 45.50 43.81 44.00 5832 2009-02-10 46.01 46.15 44.31 44.31 4671 2009-02-09 44.20 46.80 44.20 45.53 6803 2009-02-06 44.00 44.45 43.89 44.00 10203 2009-02-05 43.50 44.08 43.50 44.01 7190 2009-02-04 43.31 44.30 43.31 43.50 7691 2009-02-03 43.24 44.40 42.72 43.16 5682 2009-02-02 43.58 43.58 42.28 42.46 41368 2009-01-30 41.56 43.38 41.56 43.35 20840 2009-01-29 43.30 43.30 41.30 41.43 1189 2009-01-28 43.00 44.00 43.00 43.37 2297 2009-01-27 41.00 41.50 40.75 40.80 3143 2009-01-26 41.00 41.50 40.75 40.98 1753 2009-01-23 43.32 43.32 41.00 41.00 14607 2009-01-22 43.11 44.36 42.50 42.94 5022 2009-01-21 42.51 43.50 42.05 43.29 1906 2009-01-20 42.98 43.51 42.20 42.85 2327 2009-01-19 42.64 43.00 42.36 42.50 7329 2009-01-16 43.00 43.55 41.20 41.50 11769 2009-01-15 40.73 42.89 40.63 42.79 2222 2009-01-14 41.05 43.00 41.05 41.50 5001 2009-01-13 43.20 43.73 40.50 40.50 19440 2009-01-12 43.71 44.00 43.00 43.20 10178 2009-01-09 43.75 43.75 43.00 43.50 9158 2009-01-08 43.00 44.90 43.00 43.75 7124 2009-01-07 42.55 44.40 42.55 43.25 19185 2009-01-06 42.00 42.60 40.20 42.50 11077 2009-01-05 38.50 42.00 38.50 42.00 14680 2009-01-02 38.00 38.36 38.00 38.36 4786 2008-12-31 37.99 38.00 37.86 38.00 2341 2008-12-30 36.60 38.00 36.60 37.99 1452 2008-12-29 38.00 38.00 36.55 36.56 764 2008-12-24 37.20 37.20 37.00 37.00 1166 2008-12-23 38.01 38.40 37.73 37.73 2210 2008-12-22 38.43 38.43 37.20 38.00 2180 2008-12-19 38.60 38.60 37.10 37.28 9799 2008-12-18 38.79 38.79 38.00 38.34 3449 2008-12-17 38.79 39.00 38.31 38.48 1377 2008-12-16 38.50 39.40 38.00 38.79 2262 2008-12-15 39.49 39.74 38.60 39.02 7343 2008-12-12 38.41 38.98 37.55 38.97 13329 2008-12-11 38.60 39.70 38.25 38.54 16920 2008-12-10 37.50 38.60 37.00 38.40 31289 2008-12-09 37.60 37.72 37.20 37.20 6017 2008-12-08 38.00 38.00 37.61 38.00 9743 2008-12-05 38.50 38.50 37.04 37.05 11429 2008-12-04 36.50 38.07 36.20 37.70 50745 2008-12-03 34.50 34.50 33.70 34.00 3262 2008-12-02 34.00 35.29 34.00 34.50 6834 2008-12-01 35.90 35.90 33.75 34.70 3307 2008-11-28 35.00 35.00 32.81 33.27 5276 2008-11-27 34.00 35.00 34.00 34.21 2424 2008-11-26 35.00 35.00 32.68 33.97 7346 2008-11-25 30.55 34.75 30.55 34.00 8987 2008-11-24 28.50 32.81 28.20 32.81 11923 2008-11-21 29.50 29.50 28.45 28.55 17353 2008-11-20 30.20 30.25 28.90 29.25 6871 2008-11-19 31.50 31.79 30.17 30.17 6643 2008-11-18 31.87 32.00 31.45 31.52 4923 2008-11-17 34.00 34.00 31.50 31.97 9393 2008-11-14 36.30 36.30 32.83 33.00 11801 2008-11-13 34.90 36.14 34.52 34.52 9197 2008-11-12 35.06 36.51 35.06 35.63 11520 2008-11-11 35.50 36.10 35.19 35.23 6555 2008-11-10 34.75 36.50 34.55 35.55 57750 2008-11-07 33.62 34.00 33.00 33.69 17677 2008-11-06 34.50 34.55 33.60 33.70 15920 2008-11-05 37.00 37.00 35.50 35.50 15159 2008-11-04 35.00 37.02 33.60 36.20 28603 2008-11-03 37.20 37.20 33.98 34.00 11280 2008-10-31 34.34 36.00 33.20 35.71 23111 2008-10-30 33.50 34.68 32.62 33.81 21369 2008-10-29 36.00 36.48 32.33 33.14 31392 2008-10-28 33.35 34.64 32.50 34.21 11433 2008-10-27 34.16 34.63 33.39 34.00 7513 2008-10-24 36.91 37.20 34.10 34.83 11215 2008-10-23 38.10 38.41 35.40 37.20 12109 2008-10-22 40.48 40.48 38.17 38.50 16574 2008-10-21 38.25 40.55 38.25 39.13 13023 2008-10-20 39.83 39.83 38.07 38.07 6936 2008-10-17 43.97 43.97 37.45 37.64 22900 2008-10-16 41.71 41.99 38.10 39.42 23998 2008-10-15 44.95 45.00 41.70 41.94 22251 2008-10-14 44.09 45.85 42.71 44.95 15398 2008-10-13 39.32 41.80 39.04 41.21 9173 2008-10-10 38.20 38.69 37.00 37.35 11167 2008-10-09 40.51 41.43 40.06 40.64 9381 2008-10-08 41.51 43.00 40.05 40.70 17941 2008-10-07 43.00 44.06 43.00 43.28 9697 2008-10-06 45.51 45.53 43.17 43.35 6642 2008-10-03 47.00 47.15 46.02 46.06 10398 2008-10-02 48.00 48.00 46.29 46.79 13698 2008-10-01 47.50 48.59 47.25 47.69 13867 2008-09-30 45.20 48.00 45.20 47.73 13924 2008-09-29 47.82 49.59 47.00 47.10 24287 2008-09-26 50.61 50.96 49.16 49.54 16794 2008-09-25 51.55 51.55 50.15 50.41 29423 2008-09-24 50.50 51.77 50.50 50.51 23650 2008-09-23 53.35 53.53 50.60 50.81 19014 2008-09-22 53.49 53.94 51.32 53.61 17372 2008-09-19 54.00 54.50 52.64 53.00 33857 2008-09-18 53.00 53.00 50.80 51.33 22658 2008-09-17 53.57 53.64 52.82 53.00 23521 2008-09-16 54.00 54.09 53.05 53.35 19811 2008-09-15 55.58 55.58 53.65 54.17 22389 2008-09-12 57.50 57.50 55.80 56.30 13434 2008-09-11 58.05 58.05 56.50 56.50 18510 2008-09-10 59.50 59.50 58.05 58.28 7688 2008-09-09 60.80 60.95 58.10 58.66 10413 2008-09-08 60.10 61.00 60.00 60.17 7562 2008-09-05 60.50 60.50 58.00 58.70 8877 2008-09-04 62.83 63.43 60.53 60.90 6562 2008-09-03 61.85 63.49 60.60 62.77 12568 2008-09-02 59.50 61.98 59.50 61.47 20375 2008-09-01 59.92 60.50 59.03 59.70 1270 2008-08-29 59.00 60.44 59.00 60.28 3988 2008-08-28 59.98 59.98 58.53 59.50 2512 2008-08-27 59.98 59.98 59.36 59.93 3987 2008-08-26 59.50 59.79 58.76 59.40 3507 2008-08-25 58.25 59.50 58.18 58.74 1621 2008-08-22 59.00 59.32 58.20 58.49 5236 2008-08-21 58.70 59.98 58.40 58.40 4095 2008-08-20 59.55 59.99 58.80 59.08 12474 2008-08-19 61.40 61.40 59.55 59.68 8711 2008-08-18 61.50 62.49 61.27 61.72 3787 2008-08-15 59.80 61.40 59.80 60.95 3783 2008-08-14 58.64 60.30 58.64 60.28 8491 2008-08-13 60.02 61.40 58.37 58.64 17720 2008-08-12 62.05 62.06 59.90 60.00 16828 2008-08-11 63.50 63.50 61.30 62.11 11902 2008-08-08 62.24 63.39 62.24 62.52 6864 2008-08-07 61.90 63.40 61.90 63.09 4697 2008-08-06 61.00 63.02 60.36 62.99 12147 2008-08-05 60.60 62.30 59.00 61.82 16635 2008-08-04 61.73 62.72 60.57 60.95 8252 2008-08-01 62.52 64.00 60.57 61.00 9597 2008-07-31 62.40 63.87 62.15 63.58 8025 2008-07-30 59.86 62.75 59.02 62.40 8012 2008-07-29 60.10 62.10 58.02 59.08 10421 2008-07-28 62.06 63.63 60.20 60.86 9754 2008-07-25 63.00 63.13 61.12 61.89 9711 2008-07-24 63.98 63.98 62.66 63.24 6746 2008-07-23 61.05 63.13 61.05 62.75 10140 2008-07-22 61.40 62.67 60.80 60.81 10877 2008-07-21 61.80 62.82 61.40 61.83 15199 2008-07-18 61.00 63.50 60.70 61.71 30124 2008-07-17 57.75 65.95 57.75 64.08 26110 2008-07-16 56.70 57.80 56.01 57.75 6543 2008-07-15 56.40 58.00 56.07 57.80 5643 2008-07-14 58.16 58.46 56.02 57.32 4965 2008-07-11 58.11 59.30 58.08 58.08 9660 2008-07-10 58.96 61.00 58.10 58.39 3858 2008-07-09 58.93 59.88 58.10 59.84 12469 2008-07-08 60.52 60.53 58.12 58.40 16847 2008-07-07 61.20 61.67 60.61 61.29 3933 2008-07-04 60.09 62.25 60.09 61.98 6463 2008-07-03 60.06 60.84 59.40 60.07 17862 2008-07-02 62.90 62.90 60.06 60.06 14321 2008-07-01 66.00 66.00 63.00 63.30 12616 2008-06-30 63.09 65.34 62.86 65.34 21656 2008-06-27 62.02 63.70 62.02 62.80 5550 2008-06-26 64.27 64.27 62.02 62.21 10687 2008-06-25 61.98 64.97 60.90 64.26 25350 2008-06-24 63.76 65.65 61.11 61.99 13186 2008-06-23 65.25 65.45 63.12 63.76 9610 2008-06-20 65.99 67.00 65.50 65.50 10700 2008-06-19 67.22 67.22 65.55 65.55 8291 2008-06-18 68.00 68.69 66.07 67.16 13753 2008-06-17 67.77 69.34 67.77 69.04 12564 2008-06-16 68.64 70.60 67.77 67.78 7280 2008-06-13 68.20 68.86 67.75 68.66 15924 2008-06-12 68.06 68.91 67.80 68.05 19128 2008-06-11 71.00 71.00 67.75 68.92 31669 2008-06-10 71.20 72.87 70.05 70.12 6861 2008-06-09 70.50 72.20 70.50 72.10 10478 2008-06-06 74.90 74.90 72.12 72.60 25294 2008-06-05 72.35 74.90 72.35 74.41 26662 2008-06-04 72.19 72.79 70.54 72.59 23350 2008-06-03 74.00 74.30 72.50 73.00 15719 2008-06-02 74.00 74.60 72.50 74.00 26156 2008-05-30 71.45 73.37 71.43 73.05 20459 2008-05-29 68.21 71.86 68.20 71.86 31574 2008-05-28 65.56 66.92 64.40 66.92 14815 2008-05-27 65.25 66.06 64.01 64.35 19713 2008-05-26 65.08 66.99 64.22 64.99 14594 2008-05-23 65.70 65.70 64.60 65.00 13284 2008-05-22 67.00 67.00 64.59 64.61 26542 2008-05-21 68.50 68.78 67.00 67.00 31376 2008-05-20 71.00 71.00 67.75 68.00 49852 2008-05-19 72.00 73.00 69.34 70.14 19109 2008-05-16 73.00 73.52 71.85 71.85 7191 2008-05-15 73.02 73.89 72.00 72.02 8546 2008-05-14 71.50 71.99 70.82 70.98 7078 2008-05-13 72.15 73.80 71.50 71.86 8697 2008-05-12 73.90 73.90 72.17 72.33 2996 2008-05-09 73.99 73.99 71.50 72.15 5495 2008-05-08 73.00 73.99 72.24 73.99 2437 2008-05-07 72.23 73.11 71.00 72.90 4226 2008-05-06 72.91 73.05 72.23 72.23 2283 2008-05-05 70.00 72.34 70.00 72.05 4063 2008-05-02 72.50 72.50 69.80 70.00 21512 2008-04-30 72.50 74.46 70.35 70.40 13278 2008-04-29 73.52 73.63 72.51 72.84 4782 2008-04-28 73.99 74.59 73.30 74.03 6272 2008-04-25 74.01 74.77 71.84 73.00 17358 2008-04-24 74.10 75.00 74.05 74.65 10582 2008-04-23 75.11 78.70 74.58 74.81 13585 2008-04-22 78.00 78.82 75.65 75.84 16253 2008-04-21 78.00 79.98 78.00 78.70 8751 2008-04-18 80.00 80.00 76.55 79.24 27972 2008-04-17 81.50 82.90 80.77 81.46 9127 2008-04-16 80.50 80.80 79.76 80.50 11931 2008-04-15 79.00 81.00 78.69 80.65 7953 2008-04-14 80.00 81.49 79.00 79.04 3361 2008-04-11 78.71 81.45 78.17 80.50 11471 2008-04-10 79.44 81.45 79.15 80.86 10403 2008-04-09 78.00 81.40 76.44 79.43 11576 2008-04-08 81.00 81.30 78.01 79.92 10550 2008-04-07 80.50 81.89 78.10 81.45 11214 2008-04-04 71.00 80.45 71.00 80.30 16253 2008-04-03 79.95 79.95 77.05 78.60 2422 2008-04-02 79.00 79.95 77.44 79.76 22453 2008-04-01 76.39 79.01 76.29 79.01 24333 2008-03-31 77.48 77.50 75.90 76.26 5221 2008-03-28 76.16 77.45 76.16 77.45 2498 2008-03-27 75.90 77.35 75.90 77.06 5865 2008-03-26 73.00 75.73 73.00 75.30 5242 2008-03-25 72.00 74.50 72.00 74.17 4290 2008-03-20 73.29 73.29 71.75 72.00 2143 2008-03-19 72.21 74.30 71.50 71.68 6182 2008-03-18 72.31 75.00 71.65 72.74 19044 2008-03-17 74.70 74.70 72.50 73.71 16125 2008-03-14 75.74 76.99 72.51 74.89 13337 2008-03-13 73.11 75.08 71.75 75.08 21522 2008-03-12 76.00 77.48 73.01 73.66 9823 2008-03-11 73.00 75.44 70.02 73.84 9325 2008-03-10 71.00 73.00 69.95 70.19 5245 2008-03-07 72.15 72.82 70.16 70.76 6093 2008-03-06 72.48 74.52 71.53 73.83 10902 2008-03-05 70.50 72.38 70.47 71.27 13408 2008-03-04 67.90 70.77 67.61 69.16 27433 2008-03-03 71.32 73.94 67.96 67.96 14168 2008-02-29 73.35 74.78 68.55 68.92 16066 2008-02-28 74.00 75.75 73.34 73.57 8292 2008-02-27 78.00 78.37 73.55 74.56 13454 2008-02-26 80.59 80.59 75.84 76.99 29827 2008-02-25 79.85 80.91 77.40 78.66 13032 2008-02-22 78.31 81.78 78.31 79.05 6754 2008-02-21 79.55 82.18 79.55 80.69 22830 2008-02-20 82.59 82.59 79.98 80.26 5725 2008-02-19 85.00 85.32 83.12 84.27 4097 2008-02-18 84.17 85.00 82.41 84.94 5680 2008-02-15 86.50 86.50 80.50 82.50 15251 2008-02-14 85.67 87.45 84.20 85.30 9468 2008-02-13 84.93 87.00 84.20 86.10 24602 2008-02-12 82.70 86.00 79.65 84.95 12067 2008-02-11 80.94 82.52 79.45 79.75 11869 2008-02-08 81.40 82.69 79.50 80.55 22566 2008-02-07 80.50 81.40 78.01 80.98 10448 2008-02-06 75.60 79.99 75.60 79.50 9677 2008-02-05 80.82 81.20 75.01 75.81 16078 2008-02-04 77.58 81.40 77.58 79.63 14338 2008-02-01 73.39 77.70 71.32 77.00 38897 2008-01-31 73.60 74.99 69.40 70.35 20621 2008-01-30 74.82 75.73 72.70 74.99 22221 2008-01-29 72.21 74.98 71.54 73.71 14813 2008-01-28 72.32 72.91 68.80 71.14 11220 2008-01-25 73.00 73.00 72.06 72.10 14919 2008-01-24 71.00 74.00 70.00 70.94 19398 2008-01-23 68.00 70.27 68.00 69.60 21442 2008-01-22 62.40 68.45 62.40 67.50 26488 2008-01-21 70.00 70.89 60.00 64.78 34152 2008-01-18 73.00 73.99 69.00 70.10 37852 2008-01-17 72.68 80.00 72.68 74.11 11525 2008-01-16 80.40 80.40 72.47 73.94 18910 2008-01-15 81.50 82.00 77.44 78.99 9786 2008-01-14 78.00 81.11 77.46 80.27 8260 2008-01-11 80.10 81.38 76.80 78.00 12574 2008-01-10 81.00 84.20 80.10 80.10 7186 2008-01-09 84.60 87.00 80.17 82.65 8305 2008-01-08 85.00 87.50 84.62 84.67 4383 2008-01-07 89.55 92.89 85.00 85.00 3030 2008-01-04 90.00 90.43 87.69 87.69 2436 2008-01-03 93.75 93.75 89.74 90.10 8888 2008-01-02 92.00 93.34 92.00 92.09 3290 2007-12-31 93.00 94.59 90.00 94.59 7001 2007-12-28 88.63 90.86 88.26 89.04 7110 2007-12-27 90.00 91.00 88.40 90.90 7140 2007-12-24 88.00 89.00 87.61 89.00 1925 2007-12-21 85.90 88.29 85.90 87.12 9515 2007-12-20 88.80 88.80 85.31 86.71 7868 2007-12-19 91.90 91.95 86.59 86.59 13597 2007-12-18 91.00 92.00 90.73 91.42 8920 2007-12-17 92.53 92.53 90.49 91.00 11179 2007-12-14 93.46 93.85 90.61 91.54 22998 2007-12-13 91.00 92.29 90.60 92.29 12053 2007-12-12 93.13 93.13 90.76 91.30 7760 2007-12-11 94.73 94.73 92.70 92.70 20798 2007-12-10 95.00 95.00 92.40 92.75 12127 2007-12-07 92.50 93.42 92.20 92.35 17311 2007-12-06 94.90 95.90 90.08 90.08 28023 2007-12-05 88.91 94.00 87.17 93.50 20765 2007-12-04 88.50 88.50 86.60 87.17 29071 2007-12-03 88.00 88.00 86.09 86.09 11408 2007-11-30 88.68 89.96 88.00 88.32 14013 2007-11-29 90.00 91.41 85.23 89.05 15792 2007-11-28 85.00 89.90 84.50 89.20 8929 2007-11-27 85.00 85.79 84.01 85.45 11893 2007-11-26 87.03 87.03 84.02 85.23 2963 2007-11-23 84.61 85.62 83.12 85.34 6071 2007-11-22 84.04 87.30 82.50 82.87 4278 2007-11-21 82.97 85.00 81.88 83.42 9411 2007-11-20 83.00 84.65 82.02 83.53 20226 2007-11-19 86.20 86.76 82.01 83.00 13551 2007-11-16 90.00 90.00 86.01 86.20 21776 2007-11-15 91.00 91.90 89.45 90.00 18345 2007-11-14 90.35 91.99 90.30 91.00 26854 2007-11-13 91.15 91.20 89.90 90.27 6663 2007-11-12 92.49 92.49 89.00 90.60 6061 2007-11-09 90.50 91.64 88.00 88.21 12612 2007-11-08 90.60 92.80 90.60 90.91 21678 2007-11-07 93.26 94.50 90.60 90.60 14517 2007-11-06 93.50 94.48 93.50 93.60 8770 2007-11-05 92.01 94.50 92.00 94.10 10051 2007-11-02 90.35 93.83 90.29 91.82 10729 2007-11-01 90.65 90.95 90.21 90.43 11737 2007-10-31 91.00 92.69 90.24 90.65 17293 2007-10-30 93.00 93.50 90.51 90.80 8262 2007-10-29 95.50 96.72 92.56 93.23 13955 2007-10-26 94.67 96.50 94.19 94.50 10199 2007-10-25 95.00 96.00 94.50 94.93 8541 2007-10-24 96.00 96.43 94.60 95.30 14372 2007-10-23 96.80 98.00 95.60 95.98 9048 2007-10-22 97.99 97.99 96.25 96.68 10777 2007-10-19 98.00 99.00 97.41 97.85 101281 2007-10-18 101.00 101.00 96.00 96.88 14427 2007-10-17 102.33 102.33 99.01 100.15 8765 2007-10-16 102.00 104.84 99.97 99.97 8936 2007-10-15 100.01 103.00 100.00 100.00 9400 2007-10-12 100.00 100.90 99.15 100.89 3172 2007-10-11 99.77 100.60 96.00 99.99 10019 2007-10-10 98.64 99.50 97.70 98.29 2668 2007-10-09 100.91 100.91 98.53 99.03 2157 2007-10-08 99.45 100.00 99.07 99.41 1713 2007-10-05 96.01 99.96 96.01 99.67 3296 2007-10-04 96.00 97.72 95.43 97.72 4250 2007-10-03 95.03 98.10 95.03 95.16 6198 2007-10-02 98.61 101.00 95.10 95.10 11036 2007-10-01 97.15 99.99 97.15 98.61 3147 2007-09-28 100.10 100.10 97.11 97.31 12708 2007-09-27 102.00 102.66 99.50 100.26 7605 2007-09-26 105.79 105.79 102.01 102.50 2949 2007-09-25 104.00 106.99 102.35 104.30 6407 2007-09-24 107.24 108.00 104.00 104.00 6250 2007-09-21 106.00 108.00 105.50 107.24 6176 2007-09-20 104.00 106.85 104.00 105.90 3809 2007-09-19 106.00 106.90 105.50 106.90 2458 2007-09-18 102.80 105.71 101.25 104.22 9534 2007-09-17 101.65 102.10 100.76 101.03 2378 2007-09-14 103.29 104.66 100.70 102.85 5609 2007-09-13 106.50 107.94 103.02 105.99 5523 2007-09-12 108.50 108.50 106.13 107.09 10190 2007-09-11 108.00 108.47 106.27 107.52 2792 2007-09-10 107.00 109.00 106.00 106.80 11291 2007-09-07 107.00 108.49 106.06 107.44 17504 2007-09-06 105.63 106.99 104.34 106.50 12496 2007-09-05 105.63 106.50 104.31 105.63 10986 2007-09-04 107.50 107.50 105.20 107.00 8919 2007-09-03 104.40 107.49 104.40 106.44 3834 2007-08-31 104.04 107.00 104.04 106.55 11846 2007-08-30 105.63 106.80 105.14 106.40 5554 2007-08-29 103.82 105.63 102.21 104.65 31905 2007-08-28 103.50 105.39 101.54 103.88 13587 2007-08-27 102.48 103.99 100.00 103.50 3785 2007-08-24 104.35 104.35 99.83 102.48 23682 2007-08-23 105.90 105.90 102.00 102.80 13191 2007-08-22 98.21 105.70 98.21 105.70 15580 2007-08-21 101.22 101.89 97.18 99.71 10729 2007-08-20 94.99 100.60 94.98 100.40 28361 2007-08-17 93.50 97.49 90.20 93.57 25858 2007-08-16 100.00 100.00 94.55 94.55 7185 2007-08-15 102.45 103.77 100.01 101.62 13781 2007-08-14 98.57 102.49 98.57 102.45 20250 2007-08-13 90.30 99.00 90.30 98.57 28864 2007-08-10 91.92 93.00 88.12 89.27 36699 2007-08-09 95.40 95.40 91.02 92.71 81376 2007-08-08 100.03 100.03 90.34 95.66 38181 2007-08-07 100.50 104.00 99.00 99.04 20893 2007-08-06 103.00 105.26 97.50 99.75 14103 2007-08-03 107.11 108.78 102.23 103.84 10279 2007-08-02 107.04 108.79 107.04 108.79 8657 2007-08-01 108.35 110.83 107.03 108.55 9450 2007-07-31 108.99 109.19 107.00 108.05 7396 2007-07-30 107.32 108.01 106.50 107.77 17511 2007-07-27 110.00 110.00 107.50 108.00 9011 2007-07-26 112.40 112.50 110.01 111.15 2999 2007-07-25 115.80 115.80 111.02 112.98 7294 2007-07-24 115.95 116.50 114.02 114.90 4730 2007-07-23 116.99 117.00 116.01 116.99 8212 2007-07-20 114.25 116.99 114.02 116.99 10439 2007-07-19 112.50 116.49 112.50 114.26 9020 2007-07-18 114.00 114.97 111.50 112.40 8513 2007-07-17 114.00 118.10 113.95 114.00 12630 2007-07-16 113.50 115.00 113.50 114.46 8137 2007-07-13 115.00 115.00 113.10 113.81 10313 2007-07-12 115.20 115.99 114.30 115.00 5413 2007-07-11 115.20 116.00 114.22 115.20 8218 2007-07-10 116.00 116.00 113.68 115.20 8096 2007-07-09 114.00 116.00 113.51 114.45 6648 2007-07-06 114.50 116.79 113.52 114.00 8587 2007-07-05 118.00 118.00 114.82 115.06 7047 2007-07-04 117.75 117.76 114.51 117.06 10572 2007-07-03 112.88 117.90 112.88 117.90 18482 2007-07-02 111.51 113.40 111.51 113.30 5465 2007-06-29 111.71 113.39 111.71 113.00 16233 2007-06-28 107.50 110.48 107.50 110.40 30435 2007-06-27 110.65 110.65 109.20 109.20 7562 2007-06-26 110.05 111.14 110.04 110.65 5995 2007-06-25 113.57 113.57 110.12 110.88 9408 2007-06-22 113.00 115.00 112.75 113.97 5434 2007-06-21 113.98 113.98 112.01 113.00 10817 2007-06-20 113.62 114.70 113.32 114.00 12115 2007-06-19 114.42 114.70 113.80 114.35 7234 2007-06-18 115.00 115.89 114.50 115.28 5888 2007-06-15 117.58 117.58 115.12 115.12 11319 2007-06-14 112.30 118.00 112.30 115.99 13319 2007-06-13 112.00 113.54 111.53 112.00 11928 2007-06-12 113.20 114.98 112.03 113.83 12113 2007-06-11 111.90 114.50 111.30 113.20 15770 2007-06-08 110.32 111.64 110.00 110.45 6438 2007-06-07 111.95 111.95 110.05 110.33 21657 2007-06-06 112.20 112.60 111.03 112.00 11538 2007-06-05 113.00 113.00 112.00 112.50 7367 2007-06-04 114.64 114.99 112.62 113.60 11643 2007-06-01 116.00 116.50 113.51 113.51 40509 2007-05-31 116.00 118.00 114.55 117.45 21605 2007-05-30 111.00 115.00 110.69 115.00 6786 2007-05-29 111.55 112.00 110.54 111.80 11916 2007-05-28 110.00 111.67 109.62 111.67 5694 2007-05-25 111.00 111.67 109.00 109.74 9690 2007-05-24 111.72 113.26 111.01 112.50 973 2007-05-23 113.05 114.19 111.76 111.85 3789 2007-05-22 115.00 115.00 113.70 114.72 3463 2007-05-21 112.91 115.33 112.01 115.00 7594 2007-05-18 110.00 113.00 110.00 112.90 15235 2007-05-17 110.00 110.95 110.00 110.23 2723 2007-05-16 109.88 111.20 109.88 110.26 11952 2007-05-15 108.80 109.80 107.39 109.80 5054 2007-05-14 108.50 108.90 107.37 108.90 5044 2007-05-11 106.11 109.00 106.11 108.95 4205 2007-05-10 107.71 109.00 107.00 108.61 4939 2007-05-09 109.00 110.00 106.04 108.69 45907 2007-05-08 106.00 108.78 105.76 108.78 4754 2007-05-07 105.75 106.99 105.70 105.78 2100 2007-05-04 105.50 107.30 105.50 107.30 11561 2007-05-03 105.60 106.21 105.01 105.55 4986 2007-05-02 107.00 107.00 104.76 105.24 2305 2007-04-30 106.60 110.00 106.60 107.20 6651 2007-04-27 107.11 108.97 106.51 108.97 14779 2007-04-26 105.20 107.00 105.20 107.00 4360 2007-04-25 105.45 106.76 104.80 106.76 4755 2007-04-24 105.05 105.65 105.00 105.42 20732 2007-04-23 104.50 105.05 104.38 105.05 4672 2007-04-20 103.00 105.44 102.99 104.40 49736 2007-04-19 100.82 102.69 100.82 102.00 17053 2007-04-18 101.80 102.80 100.88 102.80 9230 2007-04-17 101.30 101.92 100.21 101.75 3948 2007-04-16 100.06 101.60 100.06 101.30 2771 2007-04-13 101.90 101.90 99.97 101.90 6677 2007-04-12 100.22 101.40 100.22 100.95 3203 2007-04-11 100.21 101.54 100.21 100.81 13544 2007-04-10 100.55 101.80 100.10 100.80 7891 2007-04-05 100.52 102.10 100.07 100.52 4304 2007-04-04 101.00 102.28 100.00 102.10 11499 2007-04-03 101.82 102.32 100.51 101.15 5485 2007-04-02 102.12 102.88 101.60 101.60 3987 2007-03-30 103.59 104.84 101.01 103.00 11090 2007-03-29 104.50 105.00 103.86 105.00 7406 2007-03-28 103.60 105.00 103.58 105.00 6529 2007-03-27 103.40 103.90 102.10 103.58 3640 2007-03-26 103.00 103.90 102.02 103.50 4278 2007-03-23 102.49 102.97 100.30 101.54 4482 2007-03-22 103.10 103.10 102.01 102.55 2915 2007-03-21 103.84 104.80 100.30 103.72 2300 2007-03-20 102.00 104.75 99.76 103.80 3542 2007-03-19 100.10 101.96 99.90 101.90 2267 2007-03-16 101.00 102.59 99.66 102.50 1653 2007-03-15 98.90 102.00 98.54 101.14 3935 2007-03-14 100.50 100.50 98.10 99.00 4508 2007-03-13 104.00 104.50 101.44 103.03 8280 2007-03-12 102.95 104.70 102.01 102.68 3290 2007-03-09 104.88 104.88 102.47 103.01 33896 2007-03-08 102.00 104.89 100.28 104.89 5715 2007-03-07 102.99 103.89 100.61 101.21 7392 2007-03-06 98.00 104.89 97.55 104.40 9255 2007-03-05 97.50 97.97 93.55 96.97 9324 2007-03-02 100.11 101.69 98.00 98.00 4336 2007-03-01 100.76 102.40 100.01 100.31 12934 2007-02-28 99.90 100.65 98.00 100.25 7260 2007-02-27 105.18 105.30 100.51 102.31 9910 2007-02-26 105.00 106.12 104.50 105.00 2891 2007-02-23 106.06 107.30 105.00 107.30 5414 2007-02-22 102.70 107.00 102.50 107.00 19665 2007-02-21 104.50 105.20 103.59 104.50 10559 2007-02-20 103.50 103.86 102.50 103.50 11346 2007-02-19 104.90 105.00 102.16 102.16 8715 2007-02-16 102.10 102.10 98.75 100.70 38259 2007-02-15 104.00 104.60 102.10 103.20 4677 2007-02-14 104.00 104.90 102.50 104.50 7178 2007-02-13 102.00 104.90 101.60 104.90 7740 2007-02-12 100.00 102.60 99.60 102.40 16418 2007-02-09 99.60 101.50 99.60 100.70 5398 2007-02-08 102.00 104.20 100.90 100.90 4809 2007-02-07 101.30 102.00 99.30 102.00 26982 2007-02-06 97.55 99.80 97.15 99.80 43566 2007-02-05 98.50 99.30 97.50 97.55 12031 2007-02-02 95.40 98.10 95.40 96.20 11045 2007-02-01 94.00 95.00 93.60 95.00 10775 2007-01-31 94.20 94.50 93.10 93.90 10049 2007-01-30 93.00 93.70 92.75 93.70 6309 2007-01-29 94.00 94.45 92.65 93.70 10745 2007-01-26 94.50 94.50 91.80 93.65 10580 2007-01-25 94.65 94.90 93.30 94.10 10470 2007-01-24 91.80 94.40 91.80 94.10 15585 2007-01-23 90.50 91.95 90.30 91.10 8260 2007-01-22 89.50 90.55 89.15 90.20 12666 2007-01-19 88.60 91.15 88.00 88.10 48987 2007-01-18 87.20 88.90 86.80 87.40 18766 2007-01-17 85.50 86.70 84.85 86.05 58488 2007-01-16 89.35 89.35 84.30 85.50 17820 2007-01-15 91.65 91.80 88.75 89.35 11814 2007-01-12 91.35 92.10 91.35 91.65 1410 2007-01-11 94.15 94.15 91.35 91.35 5414 2007-01-10 94.35 94.35 92.80 94.15 2946 2007-01-09 92.25 94.60 92.25 94.35 5972 2007-01-08 94.20 94.20 92.10 92.25 4155 2007-01-05 94.45 94.45 93.70 94.20 2631 2007-01-04 93.80 94.60 92.75 94.45 3418 2007-01-03 93.00 93.80 92.70 93.80 8560 2007-01-02 92.50 93.00 92.00 93.00 904 2006-12-29 91.45 93.00 90.65 93.00 7230 2006-12-28 90.70 92.30 90.70 91.90 5544 2006-12-27 89.85 91.55 89.85 90.70 5575 2006-12-22 90.00 90.30 89.60 90.00 7098 2006-12-21 88.50 91.60 88.50 90.85 16942 2006-12-20 89.80 90.30 87.50 89.80 12840 2006-12-19 92.30 92.30 89.80 89.80 5249 2006-12-18 92.90 92.90 91.00 92.35 2698 2006-12-15 91.00 93.50 90.10 92.90 12225 2006-12-14 89.35 91.00 89.35 91.00 2622 2006-12-13 91.60 91.60 89.35 89.35 13409 2006-12-12 94.40 94.40 90.60 91.55 2876 2006-12-11 90.50 94.70 90.45 93.70 12913 2006-12-08 94.35 94.35 90.00 90.45 15904 2006-12-07 97.60 98.45 94.35 94.90 17528 2006-12-06 96.50 97.45 96.30 97.00 14465 2006-12-05 95.80 97.50 95.00 97.00 6368 2006-12-04 94.50 95.90 94.50 95.90 2924 2006-12-01 95.50 96.50 94.00 96.10 4857 2006-11-30 94.00 95.25 93.85 95.25 7295 2006-11-29 91.75 93.85 91.60 93.65 6350 2006-11-28 91.50 91.85 91.50 91.55 10037 2006-11-27 91.80 92.00 91.20 91.40 6663 2006-11-24 89.15 91.85 89.15 91.70 9821 2006-11-23 89.30 89.50 88.10 89.10 1422 2006-11-22 89.90 89.90 88.10 88.45 1653 2006-11-21 88.50 89.90 88.05 89.90 4930 2006-11-20 89.85 89.85 88.50 88.50 2631 2006-11-17 90.00 90.20 88.60 89.15 1359 2006-11-16 87.85 90.20 87.85 90.00 7002 2006-11-15 88.00 88.15 87.10 87.90 7360 2006-11-14 88.50 89.30 87.90 88.20 8038 2006-11-13 88.20 89.95 88.20 88.55 2281 2006-11-10 88.00 90.95 88.00 88.50 2157 2006-11-09 90.00 90.75 89.00 89.95 3278 2006-11-08 90.45 91.00 90.00 90.10 4119 2006-11-07 91.00 91.75 89.50 90.00 3472 2006-11-06 91.50 92.20 90.65 91.20 7779 2006-11-03 90.60 91.50 90.60 91.50 3273 2006-11-02 89.00 91.10 89.00 90.85 8655 2006-11-01 89.00 90.25 88.70 90.25 2171 2006-10-31 90.55 90.80 89.00 89.90 7697 2006-10-30 90.50 90.90 90.15 90.80 2070 2006-10-27 91.00 91.00 90.10 90.45 4858 2006-10-26 90.90 90.90 90.50 90.60 1493 2006-10-25 90.85 91.00 90.10 91.00 3316 2006-10-24 90.90 90.90 90.10 90.50 1218 2006-10-23 90.50 90.90 90.10 90.90 4538 2006-10-20 90.05 90.70 90.05 90.60 4507 2006-10-19 90.25 90.50 90.25 90.40 5111 2006-10-18 90.20 90.50 90.00 90.50 8852 2006-10-17 90.00 90.40 89.95 90.40 4010 2006-10-16 89.50 90.45 89.50 90.05 4130 2006-10-13 90.00 90.00 89.50 90.00 6862 2006-10-12 89.00 90.00 87.50 90.00 8125 2006-10-11 88.50 89.40 87.50 89.40 5706 2006-10-10 87.05 88.00 86.55 87.50 2732 2006-10-09 87.00 88.00 86.20 87.80 7223 2006-10-06 89.40 89.40 88.00 88.00 16807 2006-10-05 89.40 89.70 89.00 89.50 17666 2006-10-04 89.40 90.00 87.70 89.40 4084 2006-10-03 86.10 87.30 86.10 86.70 4150 2006-10-02 89.40 89.50 86.05 86.90 4710 2006-09-29 90.00 90.90 89.40 89.40 19646 2006-09-28 90.25 90.25 89.40 90.00 1484 2006-09-27 89.40 90.50 89.00 90.25 1907 2006-09-26 89.55 89.55 88.65 89.00 3543 2006-09-25 90.00 90.25 89.40 90.00 2170 2006-09-22 89.05 90.00 88.50 90.00 2701 2006-09-21 90.00 91.00 89.55 91.00 10743 2006-09-20 88.50 91.05 88.30 91.05 7418 2006-09-19 86.40 88.50 86.40 88.50 3590 2006-09-18 89.40 89.40 87.85 88.50 26550 2006-09-15 87.50 91.00 86.20 89.60 17640 2006-09-14 86.15 87.40 86.15 86.30 4461 2006-09-13 87.75 87.75 86.10 87.00 15436 2006-09-12 87.50 87.80 86.20 87.80 22328 2006-09-11 86.65 87.50 86.65 87.20 980 2006-09-08 86.65 87.80 86.65 87.80 3621 2006-09-07 88.00 88.00 86.50 87.90 2064 2006-09-06 87.90 88.35 86.80 88.30 19540 2006-09-05 87.50 87.70 86.10 87.65 6738 2006-09-04 86.30 87.15 86.30 86.50 3614 2006-09-01 86.95 89.00 86.30 87.40 10909 2006-08-31 86.20 86.35 85.30 85.90 29263 2006-08-30 89.05 89.05 85.95 85.95 7645 2006-08-29 87.65 89.50 87.65 88.65 9989 2006-08-28 88.00 88.00 86.00 87.70 3370 2006-08-25 90.50 90.90 88.50 88.50 6143 2006-08-24 89.35 91.00 89.35 90.20 7498 2006-08-23 90.20 90.40 89.35 90.20 3168 2006-08-22 90.15 91.00 89.05 90.10 7219 2006-08-21 90.00 91.30 88.55 90.45 5409 2006-08-18 90.80 91.50 90.00 90.65 20675 2006-08-17 90.65 91.00 90.00 90.95 8003 2006-08-16 90.15 90.60 88.30 90.60 9598 2006-08-15 90.00 90.15 89.70 90.15 2980 2006-08-14 89.60 90.00 88.95 90.00 11626 2006-08-11 89.00 90.00 88.75 89.60 4636 2006-08-10 89.00 90.10 88.00 89.25 6331 2006-08-09 88.50 90.00 88.20 89.00 5619 2006-08-08 89.50 89.80 88.30 89.10 11239 2006-08-07 89.00 89.95 88.30 89.30 1376 2006-08-04 89.95 91.00 89.00 89.00 11021 2006-08-03 89.60 90.00 89.00 89.35 14730 2006-08-02 89.80 89.95 88.65 89.50 4696 2006-08-01 89.50 90.10 89.25 89.90 7278 2006-07-31 89.35 90.00 89.35 90.00 29028 2006-07-28 88.10 89.80 87.60 89.15 6689 2006-07-27 89.00 90.00 88.25 89.95 13485 2006-07-26 86.95 89.00 85.50 89.00 11762 2006-07-25 87.20 87.20 86.45 86.90 5949 2006-07-24 86.50 87.25 86.10 87.25 11111 2006-07-21 84.20 86.60 84.20 86.60 25359 2006-07-20 84.40 86.30 82.55 83.65 24511 2006-07-19 84.90 85.00 83.10 84.40 21300 2006-07-18 81.80 83.35 80.35 81.70 12176 2006-07-17 83.10 83.75 81.80 83.25 2932 2006-07-14 84.10 86.40 84.10 84.85 5139 2006-07-13 84.55 86.40 84.40 86.40 18008 2006-07-12 85.60 85.60 83.35 85.30 8764 2006-07-11 86.50 86.50 84.10 84.65 14929 2006-07-10 86.50 86.90 85.50 86.50 7734 2006-07-07 83.20 86.55 83.20 86.55 7402 2006-07-06 83.00 85.10 83.00 84.60 12275 2006-07-05 83.50 85.05 83.00 83.05 6491 2006-07-04 84.90 85.10 83.70 84.50 14740 2006-07-03 85.00 85.50 83.45 85.00 18151 2006-06-30 85.30 85.70 83.10 85.70 12448 2006-06-29 85.00 85.45 82.10 85.00 30637 2006-06-28 81.90 84.50 81.90 84.45 11518 2006-06-27 82.80 85.80 81.60 83.00 19099 2006-06-26 82.80 82.95 81.00 82.50 10613 2006-06-23 82.00 82.40 80.00 81.80 13333 2006-06-22 82.50 82.50 80.95 80.95 8311 2006-06-21 82.00 82.60 81.45 81.45 10844 2006-06-20 82.45 82.50 77.00 82.30 12444 2006-06-19 82.95 82.95 81.05 82.95 11298 2006-06-16 82.05 83.40 82.05 83.00 14417 2006-06-15 79.50 83.50 79.30 82.00 26323 2006-06-14 78.00 82.00 78.00 79.40 20468 2006-06-13 79.00 79.80 76.20 79.75 28823 2006-06-12 77.00 79.70 76.00 79.70 57077 2006-06-09 75.00 76.90 75.00 76.50 25168 2006-06-08 69.90 76.30 69.05 75.00 24975 2006-06-07 71.60 72.90 70.90 71.50 7307 2006-06-06 73.35 73.35 71.00 73.00 5788 2006-06-05 73.20 75.55 72.50 73.15 1689 2006-06-02 76.85 76.85 73.05 73.75 16083 2006-06-01 71.00 73.90 71.00 73.90 10217 2006-05-31 71.50 71.90 69.50 71.45 12101 2006-05-30 73.10 73.10 70.00 71.00 18397 2006-05-29 76.90 76.90 72.95 73.05 16116 2006-05-26 71.60 77.00 71.60 76.95 17662 2006-05-25 70.00 73.40 69.50 72.70 7527 2006-05-24 70.65 71.00 69.10 70.00 14244 2006-05-23 70.60 75.85 70.60 71.40 23744 2006-05-22 72.55 73.40 72.10 72.75 25788 2006-05-19 72.55 73.90 72.55 73.55 9737 2006-05-18 74.40 74.75 72.55 73.90 17524 2006-05-17 73.95 76.10 72.55 72.55 23434 2006-05-16 71.55 74.80 71.55 74.05 20547 2006-05-15 72.70 73.95 72.40 73.30 15740 2006-05-12 77.20 77.40 75.05 75.05 12512 2006-05-11 77.50 78.05 77.25 77.45 2245 2006-05-10 77.40 78.85 77.25 78.45 7922 2006-05-09 76.90 77.50 76.55 77.40 7638 2006-05-08 76.85 77.45 76.75 77.00 21141 2006-05-05 76.85 77.20 76.55 77.00 13252 2006-05-04 76.95 77.50 76.50 76.85 69630 2006-05-03 78.45 78.45 76.60 77.00 13440 2006-05-02 76.90 78.45 76.55 77.85 14110 2006-04-28 78.30 78.50 75.75 76.20 5206 2006-04-27 78.75 79.75 78.45 78.90 19103 2006-04-26 78.00 79.90 78.00 79.45 27070 2006-04-25 79.55 80.40 77.50 78.00 44634 2006-04-24 79.00 81.90 78.55 80.55 17377 2006-04-21 83.50 83.50 81.90 82.00 48400 2006-04-20 83.00 83.45 81.90 83.45 22504 2006-04-19 82.90 83.15 82.35 83.00 11595 2006-04-18 82.00 83.00 81.00 82.95 12966 2006-04-13 82.40 82.70 81.75 82.00 20644 2006-04-12 82.00 83.30 82.00 82.90 82308 2006-04-11 84.50 84.75 82.00 82.00 7304 2006-04-10 84.55 85.20 84.55 84.70 18192 2006-04-07 84.60 86.25 84.60 86.00 12522 2006-04-06 85.00 86.00 85.00 86.00 36690 2006-04-05 85.95 86.20 85.30 86.05 5820 2006-04-04 86.00 86.10 85.15 86.10 6742 2006-04-03 85.00 86.05 84.50 86.05 8168 2006-03-31 86.15 87.10 84.90 87.00 21313 2006-03-30 85.45 86.15 84.55 86.15 8187 2006-03-29 86.00 86.50 85.05 85.70 6898 2006-03-28 85.00 86.35 84.95 86.05 13129 2006-03-27 82.40 85.15 82.40 85.15 29174 2006-03-24 83.05 84.50 83.05 84.25 7820 2006-03-23 83.70 84.50 82.70 84.50 29397 2006-03-22 84.55 85.00 84.15 84.95 21505 2006-03-21 83.00 85.00 82.80 84.55 17487 2006-03-20 82.25 83.00 82.25 83.00 8095 2006-03-17 81.80 82.30 76.80 82.25 20465 2006-03-16 81.95 82.30 81.20 82.00 21450 2006-03-15 81.30 82.00 80.75 81.40 34376 2006-03-14 80.00 81.40 80.00 81.00 23019 2006-03-13 80.00 81.80 79.65 81.50 63744 2006-03-10 77.40 80.15 76.75 80.15 61232 2006-03-09 75.05 77.40 75.00 77.20 17779 2006-03-08 76.95 76.95 76.05 76.65 21071 2006-03-07 78.35 78.35 75.65 76.35 2886 2006-03-06 78.00 78.55 77.55 78.40 11373 2006-03-03 77.85 78.00 76.75 77.95 51395 2006-03-02 77.40 77.75 77.10 77.75 11844 2006-03-01 78.00 78.00 77.00 77.40 10923 2006-02-28 79.00 79.00 77.00 77.00 29157 2006-02-27 76.75 79.45 76.75 79.40 11525 2006-02-24 77.20 77.40 77.20 77.25 4351 2006-02-23 77.00 77.50 76.75 77.05 30306 2006-02-22 77.65 77.65 77.00 77.35 9249 2006-02-21 77.05 77.75 77.00 77.55 3940 2006-02-20 77.50 77.75 77.00 77.70 2105 2006-02-17 77.00 77.80 77.00 77.50 14636 2006-02-16 76.50 77.70 76.50 77.70 13940 2006-02-15 75.15 77.85 75.15 77.85 7952 2006-02-14 75.50 77.50 75.50 77.00 25923 2006-02-13 76.40 76.40 75.20 75.70 1073 2006-02-10 75.60 76.50 75.60 76.10 2604 2006-02-09 75.10 76.00 74.80 75.15 22535 2006-02-08 74.40 76.45 74.40 75.30 24883 2006-02-07 74.00 74.40 73.85 74.40 8915 2006-02-06 72.50 74.30 72.50 74.00 13305 2006-02-03 75.20 75.20 72.75 73.85 14175 2006-02-02 75.00 75.45 73.65 75.45 22695 2006-02-01 75.40 75.40 74.00 75.00 19949 2006-01-31 75.00 75.45 74.90 75.40 62792 2006-01-30 75.80 75.80 74.65 75.15 117044 2006-01-27 73.85 75.90 73.50 75.90 73994 2006-01-26 73.95 74.00 73.50 73.85 15995 2006-01-25 74.40 74.50 73.15 73.50 11009 2006-01-24 74.00 74.55 73.05 74.40 36434 2006-01-23 74.80 74.80 72.25 73.80 129472 2006-01-20 75.90 76.45 75.20 75.25 109331 2006-01-19 72.75 73.30 71.65 73.00 61915 2006-01-18 71.60 72.80 71.05 72.80 2530 2006-01-17 74.50 74.50 71.50 72.50 4366 2006-01-16 74.30 74.50 74.00 74.10 26324 2006-01-13 74.20 74.55 73.70 74.55 4442 2006-01-12 74.90 74.95 74.05 74.45 6507 2006-01-11 74.95 75.00 74.50 75.00 15795 2006-01-10 74.90 75.00 74.05 75.00 30458 2006-01-09 74.00 74.70 73.85 74.70 18225 2006-01-06 72.90 74.20 72.90 74.20 6638 2006-01-05 71.00 74.40 71.00 74.20 38660 2006-01-04 70.40 70.95 69.90 70.95 7743 2006-01-03 69.00 70.70 68.70 70.70 16804 2006-01-02 67.65 69.20 67.65 68.15 1526 2005-12-30 68.50 68.85 67.60 68.85 4998 2005-12-29 67.20 68.50 67.20 68.50 3748 2005-12-28 67.50 68.05 67.20 67.55 5563 2005-12-27 67.20 68.45 67.20 68.20 6225 2005-12-23 68.50 68.50 67.20 68.00 5645 2005-12-22 67.20 68.50 67.20 68.50 3925 2005-12-21 68.30 68.50 67.20 68.25 7305 2005-12-20 68.55 68.85 67.85 68.50 8346 2005-12-19 68.05 68.75 67.55 68.55 7543 2005-12-16 69.00 69.00 68.25 68.80 4924 2005-12-15 68.50 69.20 68.20 68.45 28609 2005-12-14 69.95 69.95 68.50 68.60 5506 2005-12-13 70.00 70.15 69.60 70.00 7482 2005-12-12 69.65 70.70 69.65 70.70 19856 2005-12-09 67.80 71.50 67.60 70.70 51866 2005-12-08 66.40 68.60 66.20 67.80 31123 2005-12-07 66.60 66.60 65.50 66.20 3038 2005-12-06 65.50 67.50 65.05 66.65 5455 2005-12-05 64.00 66.05 64.00 65.80 18945 2005-12-02 64.20 64.30 63.20 64.30 4709 2005-12-01 63.40 64.20 63.05 64.20 10642 2005-11-30 64.45 64.45 63.35 63.70 1092 2005-11-29 63.70 64.80 63.25 63.70 5908 2005-11-28 64.35 64.35 63.50 63.95 5056 2005-11-25 63.10 64.80 63.10 64.35 3499 2005-11-24 62.70 64.80 62.70 64.80 3871 2005-11-23 63.00 64.30 62.85 64.30 1865 2005-11-22 63.10 64.00 62.60 63.30 5588 2005-11-21 63.90 63.90 63.05 63.70 3412 2005-11-18 63.60 64.60 63.50 64.10 6095 2005-11-17 63.60 64.55 63.50 63.60 6444 2005-11-16 64.00 64.95 64.00 64.50 4937 2005-11-15 63.70 65.55 63.70 65.50 2605 2005-11-14 64.10 65.00 63.50 64.95 1992 2005-11-11 65.25 65.80 64.10 65.00 1386 2005-11-10 65.00 65.50 64.95 65.00 3790 2005-11-09 65.10 65.40 65.00 65.10 6823 2005-11-08 65.20 65.30 65.00 65.20 7331 2005-11-07 63.50 65.30 63.50 65.10 28966 2005-11-04 65.35 65.35 63.50 63.50 3250 2005-11-03 62.90 65.05 62.20 65.05 11638 2005-11-02 62.05 62.90 62.05 62.85 2277 2005-11-01 63.80 63.80 62.25 63.00 1247 2005-10-31 62.00 64.00 62.00 64.00 7487 2005-10-28 63.00 63.55 62.55 63.20 3947 2005-10-27 62.50 63.95 61.85 62.95 46360 2005-10-26 62.50 63.30 62.20 62.40 7900 2005-10-25 64.00 64.70 63.65 64.00 72511 2005-10-24 63.70 64.40 63.35 64.00 13639 2005-10-21 64.00 64.00 63.00 63.80 13967 2005-10-20 65.20 66.00 62.80 63.85 29061 2005-10-19 67.00 67.00 65.00 65.20 17003 2005-10-18 66.50 67.00 65.85 66.45 4342 2005-10-17 65.50 66.75 65.50 66.00 11910 2005-10-14 65.55 66.90 65.45 66.50 18800 2005-10-13 65.95 66.00 65.30 65.90 13877 2005-10-12 65.80 66.05 65.50 66.05 25522 2005-10-11 65.80 66.05 65.65 66.00 2459 2005-10-10 66.05 66.10 65.55 66.10 2745 2005-10-07 65.45 66.30 65.45 66.10 3779 2005-10-06 66.80 66.80 65.85 66.00 11949 2005-10-05 66.15 67.10 66.15 67.00 10058 2005-10-04 66.00 67.00 65.85 67.00 3570 2005-10-03 66.95 66.95 65.70 66.90 25653 2005-09-30 66.55 66.95 66.30 66.95 7390 2005-09-29 66.95 66.95 65.75 66.35 9344 2005-09-28 65.00 66.85 65.00 66.80 10174 2005-09-27 65.00 65.30 64.90 65.10 9164 2005-09-26 65.00 65.40 64.70 65.40 7530 2005-09-23 65.50 65.80 64.80 64.80 17863 2005-09-22 65.85 66.40 65.30 65.40 7248 2005-09-21 67.40 67.50 66.00 66.75 11152 2005-09-20 67.50 67.80 67.30 67.60 12572 2005-09-19 67.35 67.90 66.90 67.60 66854 2005-09-16 64.75 67.50 64.75 67.10 45748 2005-09-15 65.00 66.80 64.40 64.75 38466 2005-09-14 61.20 64.85 61.00 64.05 52817 2005-09-13 61.00 61.35 60.90 61.00 6683 2005-09-12 60.50 61.45 60.50 61.40 12261 2005-09-09 60.50 61.20 60.50 61.00 7548 2005-09-08 61.00 61.25 60.40 60.50 6171 2005-09-07 60.30 61.00 60.30 61.00 17949 2005-09-06 60.65 61.10 60.30 60.85 7430 2005-09-05 60.60 61.10 60.60 61.10 6872 2005-09-02 61.20 61.25 60.70 61.00 14372 2005-09-01 61.20 61.30 60.10 61.30 6257 2005-08-31 60.95 61.25 60.65 61.20 7470 2005-08-30 61.35 61.35 60.50 60.95 14680 2005-08-29 61.00 61.50 60.55 61.40 8237 2005-08-26 61.30 61.50 59.20 61.00 15226 2005-08-25 61.50 61.50 60.60 61.30 22381 2005-08-24 60.50 61.50 60.50 61.50 6384 2005-08-23 60.30 60.75 60.10 60.75 2511 2005-08-22 60.65 60.85 60.25 60.35 3263 2005-08-19 61.00 61.00 60.25 60.65 5910 2005-08-18 60.85 61.20 60.50 60.70 3870 2005-08-17 61.45 61.45 60.65 61.25 3018 2005-08-16 60.30 61.50 60.25 61.50 7017 2005-08-15 60.50 60.95 60.30 60.90 1684 2005-08-12 61.00 61.15 60.25 61.00 8976 2005-08-11 60.90 61.50 60.80 61.00 12693 2005-08-10 61.50 61.50 61.15 61.15 7678 2005-08-09 61.00 61.55 60.80 61.50 13439 2005-08-08 60.90 61.60 60.70 61.55 9883 2005-08-05 60.65 61.30 60.65 61.00 7294 2005-08-04 60.70 61.05 60.55 60.95 6316 2005-08-03 60.90 61.00 60.60 61.00 4015 2005-08-02 61.10 61.20 60.60 60.70 9195 2005-08-01 61.20 61.45 61.00 61.25 4283 2005-07-29 61.80 61.80 61.15 61.15 18047 2005-07-28 61.40 61.75 61.05 61.50 8004 2005-07-27 60.80 61.85 60.80 61.60 11860 2005-07-26 61.50 61.50 60.50 61.10 6121 2005-07-25 59.50 61.90 59.15 61.35 23017 2005-07-22 59.75 59.95 59.00 59.50 60670 2005-07-21 60.70 61.30 59.90 59.90 19894 2005-07-20 62.00 62.00 60.55 61.00 21458 2005-07-19 62.10 62.25 61.80 61.95 22876 2005-07-18 62.50 62.50 61.95 62.10 13569 2005-07-15 62.40 62.50 62.20 62.30 6326 2005-07-14 62.45 62.75 62.20 62.40 11160 2005-07-13 61.90 62.50 61.90 62.40 28828 2005-07-12 62.70 62.70 61.95 61.95 28445 2005-07-11 62.30 62.80 62.10 62.80 28150 2005-07-08 61.90 62.20 61.55 62.00 23355 2005-07-07 62.20 62.25 60.50 61.25 66742 2005-07-06 62.25 62.50 62.00 62.40 88390 2005-07-05 62.60 62.80 61.60 62.35 31073 2005-07-04 61.65 62.75 61.40 62.75 61941 2005-07-01 61.00 61.60 60.55 61.60 33378 2005-06-30 60.20 61.05 60.00 61.05 32779 2005-06-29 60.15 60.20 59.15 60.00 29603 2005-06-28 57.65 60.10 57.50 60.10 102260 2005-06-27 57.90 57.95 57.45 57.65 37811 2005-06-24 58.00 58.00 57.50 57.60 52857 2005-06-23 58.15 58.55 57.90 58.20 51154 2005-06-22 58.70 58.95 58.20 58.20 28349 2005-06-21 58.20 58.95 58.15 58.80 46518 2005-06-20 58.10 59.30 58.00 58.05 49323 2005-06-17 58.20 58.40 57.60 57.85 40553 2005-06-16 58.00 58.50 57.65 58.00 37126 2005-06-15 56.40 58.65 56.40 57.50 62004 2005-06-14 57.95 57.95 56.15 56.45 70705 2005-06-13 58.50 58.50 57.55 57.80 83572 2005-06-10 59.00 60.00 57.55 58.00 141149 2005-06-09 58.20 63.00 58.00 58.15 408475 2005-06-08 79.45 79.45 78.80 78.95 17458 2005-06-07 80.45 80.55 79.40 79.90 14440 2005-06-06 79.50 80.00 77.45 80.00 16949 2005-06-03 80.60 80.70 78.95 79.50 36926 2005-06-02 81.05 81.75 81.00 81.00 34376 2005-06-01 82.10 82.10 80.70 82.00 8372 2005-05-31 82.25 82.50 82.05 82.15 9586 2005-05-30 81.00 82.60 81.00 82.25 5377 2005-05-27 81.15 81.45 81.00 81.00 10103 2005-05-26 81.35 81.50 81.00 81.15 12386 2005-05-25 82.50 82.50 81.00 81.30 6464 2005-05-24 80.95 83.00 80.80 81.65 18179 2005-05-23 80.00 80.95 80.00 80.95 7314 2005-05-20 79.80 79.90 79.25 79.85 5490 2005-05-19 78.80 79.45 78.80 79.10 26141 2005-05-18 78.05 79.40 78.05 78.90 17301 2005-05-17 78.15 79.00 78.00 78.00 1303 2005-05-16 80.00 80.00 78.35 78.35 3077 2005-05-13 80.00 80.65 79.40 80.10 17510 2005-05-12 79.70 80.00 78.35 79.35 10611 2005-05-11 79.25 79.90 78.00 78.00 6628 2005-05-10 80.50 80.50 79.25 79.25 4746 2005-05-09 79.10 80.90 79.10 79.40 10389 2005-05-06 79.95 80.00 78.55 78.95 4787 2005-05-05 80.65 80.65 78.90 80.00 2639 2005-05-04 80.60 80.60 78.40 80.00 6760 2005-05-03 77.50 80.25 77.50 80.05 21855 2005-05-02 77.45 77.50 76.85 77.35 4815 2005-04-29 77.00 78.00 76.85 77.60 11864 2005-04-28 76.00 78.15 76.00 76.75 16270 2005-04-27 77.10 77.20 75.35 75.55 65820 2005-04-26 79.10 79.35 76.20 77.10 79769 2005-04-25 80.00 80.45 79.00 79.00 26944 2005-04-22 84.70 84.90 80.00 81.25 55160 2005-04-21 86.00 86.70 85.30 86.30 6873 2005-04-20 88.05 88.85 85.95 86.30 5878 2005-04-19 85.00 88.90 84.40 88.60 25097 2005-04-18 86.50 87.00 84.10 85.90 17365 2005-04-15 88.90 88.90 87.20 87.65 8108 2005-04-14 89.00 89.00 88.15 88.40 9476 2005-04-13 88.75 88.85 88.70 88.70 3189 2005-04-12 88.75 89.00 88.30 88.75 6729 2005-04-11 90.60 90.60 88.50 88.80 4803 2005-04-08 88.30 89.35 87.85 89.00 11652 2005-04-07 90.00 90.25 87.70 87.70 11699 2005-04-06 89.40 90.60 89.40 90.60 10603 2005-04-05 88.45 90.00 88.10 90.00 10722 2005-04-04 88.90 88.90 87.90 88.25 17517 2005-04-01 90.95 90.95 87.50 88.00 11086 2005-03-31 88.80 89.20 88.00 88.00 14794 2005-03-30 89.00 89.70 88.50 88.80 11789 2005-03-29 89.50 90.00 88.55 89.10 10536 2005-03-24 90.00 90.35 89.30 89.50 30015 2005-03-23 92.30 92.30 89.40 90.20 14654 2005-03-22 91.00 92.60 90.40 92.35 24042 2005-03-21 91.90 91.90 90.75 91.00 4989 2005-03-18 92.40 92.40 89.40 90.50 8025 2005-03-17 93.40 94.40 92.70 93.50 5403 2005-03-16 94.90 94.90 92.10 93.65 10514 2005-03-15 91.65 96.00 91.65 94.50 29163 2005-03-14 91.90 92.40 91.05 92.05 29214 2005-03-11 90.50 91.50 90.50 90.70 2377 2005-03-10 91.80 91.80 90.65 90.85 3446 2005-03-09 91.40 91.80 90.75 91.80 3136 2005-03-08 91.15 91.95 91.00 91.00 5001 2005-03-07 91.10 92.00 91.00 91.95 7655 2005-03-04 91.00 91.40 90.60 91.40 4253 2005-03-03 91.00 91.00 90.50 90.55 1890 2005-03-02 91.00 91.50 90.10 91.00 13620 2005-03-01 89.05 91.00 89.05 91.00 3558 2005-02-28 90.20 91.20 90.05 90.90 9641 2005-02-25 90.30 92.00 90.30 91.85 120998 2005-02-24 90.70 91.00 89.65 90.90 19931 2005-02-23 90.00 90.70 88.60 89.50 4445 2005-02-22 92.70 92.70 88.00 90.00 8900 2005-02-21 92.30 93.00 92.30 92.70 5174 2005-02-18 91.60 93.00 91.60 93.00 10485 2005-02-17 91.30 92.70 91.30 92.40 12969 2005-02-16 90.50 92.50 90.50 92.50 10710 2005-02-15 91.00 92.00 90.00 92.00 12011 2005-02-14 91.90 91.90 91.00 91.10 7852 2005-02-11 91.20 91.90 91.05 91.20 5466 2005-02-10 91.00 91.60 90.90 91.60 7998 2005-02-09 90.00 91.90 90.00 91.15 9120 2005-02-08 91.60 91.60 90.00 91.00 5031 2005-02-07 91.80 92.05 91.30 91.80 15005 2005-02-04 90.75 91.30 90.10 91.30 22753 2005-02-03 89.00 90.60 89.00 90.10 28277 2005-02-02 87.00 88.90 87.00 88.90 23216 2005-02-01 85.00 87.30 85.00 86.60 27630 2005-01-31 85.00 85.20 84.85 85.00 12827 2005-01-28 85.00 85.20 84.90 85.10 23399 2005-01-27 85.20 85.50 85.00 85.00 4374 2005-01-26 85.40 85.80 85.10 85.25 7253 2005-01-25 84.25 85.80 84.25 84.95 14949 2005-01-24 84.00 84.50 84.00 84.00 9382 2005-01-21 83.55 84.30 83.25 84.15 44804 2005-01-20 83.50 83.50 83.05 83.15 54019 2005-01-19 83.00 84.00 82.90 83.85 67548 2005-01-18 84.60 84.65 83.50 83.50 18032 2005-01-17 84.70 84.90 84.50 84.50 26277 2005-01-14 85.00 85.00 84.40 84.40 5338 2005-01-13 85.00 85.00 84.60 85.00 23034 2005-01-12 85.30 85.50 84.65 85.00 22804 2005-01-11 86.00 86.00 85.55 85.75 3201 2005-01-10 85.90 86.05 85.45 86.00 21084 2005-01-07 85.70 86.00 85.40 85.90 22169 2005-01-06 85.80 85.80 85.40 85.70 13585 2005-01-05 86.00 86.20 85.00 85.00 23396 2005-01-04 84.60 86.10 84.60 85.80 32768 2005-01-03 85.00 85.10 84.50 85.10 3727 2004-12-31 83.90 84.50 83.80 84.45 1644 2004-12-30 83.00 84.05 83.00 83.90 5191 2004-12-29 83.00 83.50 82.00 83.50 4530 2004-12-28 82.90 83.35 82.50 83.20 5577 2004-12-27 82.20 82.80 82.15 82.30 2221 2004-12-24 82.80 82.95 82.50 82.95 2059 2004-12-23 82.70 82.90 82.60 82.80 4759 2004-12-22 82.20 82.75 82.20 82.70 5253 2004-12-21 82.95 82.95 82.00 82.00 9659 2004-12-20 81.70 82.95 81.70 82.70 9810 2004-12-17 82.00 82.15 81.25 81.70 24444 2004-12-16 82.70 82.70 81.85 82.00 13823 2004-12-15 82.05 82.70 82.00 82.70 7629 2004-12-14 82.00 82.65 82.00 82.50 7506 2004-12-13 82.00 82.35 81.70 82.00 25137 2004-12-10 82.20 82.20 81.40 82.00 16070 2004-12-09 82.00 82.70 81.50 82.30 43253 2004-12-08 80.00 80.80 79.30 80.50 11903 2004-12-07 79.15 80.05 79.15 79.90 10816 2004-12-06 79.00 79.80 79.00 79.50 43450 2004-12-03 78.50 79.35 78.30 79.00 6528 2004-12-02 78.70 79.20 78.55 79.00 17053 2004-12-01 80.00 80.50 79.00 79.50 4172 2004-11-30 77.50 81.25 77.30 80.05 43418 2004-11-29 76.00 77.70 76.00 77.40 11419 2004-11-26 76.30 76.50 75.80 76.50 11335 2004-11-25 75.05 77.30 75.05 76.45 10457 2004-11-24 74.50 75.20 74.25 75.20 11107 2004-11-23 73.20 74.50 73.15 74.35 9016 2004-11-22 74.45 74.50 73.15 73.15 11153 2004-11-19 74.75 75.15 74.20 74.50 12442 2004-11-18 74.00 75.30 73.10 74.65 19158 2004-11-17 72.95 74.00 72.45 74.00 7184 2004-11-16 71.85 72.90 71.80 72.90 31519 2004-11-15 71.95 72.20 71.80 71.85 10785 2004-11-12 71.80 71.95 71.15 71.95 2087 2004-11-11 71.15 71.80 71.15 71.40 2183 2004-11-10 71.10 71.90 71.10 71.80 8455 2004-11-09 71.15 71.90 71.00 71.50 3373 2004-11-08 70.85 71.90 70.50 71.90 3629 2004-11-05 70.05 72.00 69.80 71.35 15782 2004-11-04 70.95 71.65 70.40 70.40 8263 2004-11-03 70.00 70.90 69.50 70.90 27578 2004-11-02 69.80 69.95 69.00 69.90 3092 2004-11-01 69.95 69.95 68.80 69.00 2434 2004-10-29 68.70 69.95 68.70 68.85 2235 2004-10-28 69.85 69.85 68.70 69.00 2478 2004-10-27 68.80 69.95 68.80 69.00 4840 2004-10-26 69.60 69.75 68.05 69.50 16671 2004-10-25 70.70 70.70 69.55 69.65 4834 2004-10-22 69.05 71.50 69.00 70.05 12887 2004-10-21 68.50 69.40 68.15 69.05 6491 2004-10-20 69.05 69.05 67.70 68.90 4309 2004-10-19 69.50 69.50 68.35 69.40 1066 2004-10-18 69.05 69.65 69.05 69.50 5983 2004-10-15 68.80 69.50 68.80 69.50 6241 2004-10-14 68.60 69.45 68.35 69.45 752 2004-10-13 68.00 69.20 68.00 68.60 5841 2004-10-12 68.00 68.50 68.00 68.00 1372 2004-10-11 68.10 68.80 67.70 68.30 3886 2004-10-08 69.30 69.30 67.90 68.30 1302 2004-10-07 69.40 69.40 67.70 68.90 3372 2004-10-06 67.55 69.50 67.25 69.50 3221 2004-10-05 67.00 67.50 66.95 67.50 10092 2004-10-04 66.20 66.90 66.15 66.80 4450 2004-10-01 66.95 67.30 66.50 66.55 5451 2004-09-30 66.50 67.30 66.20 66.90 743 2004-09-29 67.50 67.50 66.00 67.50 6125 2004-09-28 67.10 67.65 67.00 67.10 11811 2004-09-27 68.00 68.00 67.05 67.50 3875 2004-09-24 67.05 67.80 67.05 67.80 3240 2004-09-23 67.15 67.30 67.00 67.30 2257 2004-09-22 67.75 67.80 67.15 67.40 7446 2004-09-21 67.75 67.90 67.05 67.65 22898 2004-09-20 67.10 68.50 66.80 67.30 5591 2004-09-17 69.00 69.00 67.70 68.85 17479 2004-09-16 68.95 68.95 67.80 68.80 14472 2004-09-15 69.50 69.80 69.00 69.15 11269 2004-09-14 69.05 69.45 68.70 69.30 16565 2004-09-13 68.00 69.00 68.00 69.00 3708 2004-09-10 65.50 67.70 65.40 67.50 16384 2004-09-09 65.10 66.75 65.10 65.90 3702 2004-09-08 67.80 68.10 66.20 66.20 13601 2004-09-07 69.30 69.30 68.00 68.35 4147 2004-09-06 70.00 70.00 69.40 69.40 1778 2004-09-03 70.10 70.10 69.50 70.00 9316 2004-09-02 70.00 70.45 69.50 70.20 10969 2004-09-01 70.00 70.10 68.95 70.00 6176 2004-08-31 69.25 70.00 68.95 70.00 5418 2004-08-30 69.40 69.90 69.30 69.50 1089 2004-08-27 68.50 69.45 68.50 69.10 2362 2004-08-26 68.10 68.85 68.10 68.50 18894 2004-08-25 68.05 68.40 68.05 68.15 16605 2004-08-24 68.25 68.60 68.25 68.45 38019 2004-08-23 68.60 68.70 68.05 68.50 8676 2004-08-20 68.50 68.85 68.30 68.60 4561 2004-08-19 69.40 69.50 68.50 68.55 7594 2004-08-18 70.45 70.45 69.40 70.00 6123 2004-08-17 70.00 70.25 69.70 69.90 1268 2004-08-16 70.60 71.00 69.50 70.00 967 2004-08-13 71.15 71.30 70.75 70.75 16705 2004-08-12 70.55 71.50 70.55 71.15 23206 2004-08-11 71.35 71.35 70.15 70.50 4484 2004-08-10 71.20 71.20 69.80 70.15 2911 2004-08-09 71.40 71.40 69.70 71.00 3250 2004-08-06 71.50 71.70 71.10 71.40 22580 2004-08-05 69.70 71.85 69.70 71.50 4638 2004-08-04 71.00 71.40 69.60 69.60 5855 2004-08-03 70.90 71.40 70.90 71.00 1481 2004-08-02 71.00 71.75 70.90 71.00 2493 2004-07-30 69.90 71.00 69.70 71.00 2326 2004-07-29 69.50 70.80 69.50 70.00 1731 2004-07-28 69.85 70.60 69.40 69.80 2536 2004-07-27 70.95 70.95 69.70 69.85 3841 2004-07-26 70.95 70.95 69.85 70.45 1569 2004-07-23 70.60 71.00 68.80 71.00 30098 2004-07-22 71.35 71.35 70.35 70.40 4933 2004-07-21 73.00 73.00 71.50 71.95 3092 2004-07-20 73.90 73.90 71.15 72.55 17484 2004-07-19 72.00 73.20 72.00 72.50 10937 2004-07-16 72.05 72.10 71.85 72.00 18800 2004-07-15 72.15 72.25 71.90 71.95 31362 2004-07-14 72.00 72.35 72.00 72.20 7333 2004-07-13 74.00 74.00 72.60 73.10 38459 2004-07-12 74.25 74.50 74.25 74.35 6288 2004-07-09 73.80 74.40 73.80 74.20 3462 2004-07-08 74.10 74.40 73.90 74.25 8299 2004-07-07 74.45 74.45 73.70 74.10 20646 2004-07-06 74.00 74.50 73.85 73.85 13839 2004-07-05 73.80 74.45 73.75 73.80 7668 2004-07-02 73.45 74.55 73.00 73.60 7279 2004-07-01 74.25 74.60 73.00 73.45 4556 2004-06-30 74.60 74.85 72.50 73.15 9470 2004-06-29 74.30 74.55 73.85 74.55 17458 2004-06-28 74.50 74.80 73.70 74.15 3355 2004-06-25 73.00 74.80 73.00 74.65 12029 2004-06-24 71.00 74.00 71.00 72.70 27903 2004-06-23 70.15 71.60 69.90 71.00 10266 2004-06-22 70.80 70.80 69.95 70.00 14591 2004-06-21 71.00 71.00 70.50 70.50 8500 2004-06-18 70.00 71.65 69.75 70.55 16259 2004-06-17 69.85 70.75 69.70 69.90 8580 2004-06-16 69.85 69.85 69.50 69.50 4913 2004-06-15 69.95 70.00 69.50 69.60 13166 2004-06-14 70.05 71.00 69.70 69.95 10904 2004-06-11 68.00 70.50 68.00 70.05 56678 2004-06-10 69.90 69.90 67.60 67.60 48216 2004-06-09 71.45 71.85 69.30 70.00 44038 2004-06-08 71.40 71.80 71.20 71.45 34104 2004-06-07 70.55 71.80 70.55 71.65 8691 2004-06-04 71.50 71.50 70.00 71.00 8756 2004-06-03 71.90 71.90 71.05 71.35 9426 2004-06-02 71.00 71.90 70.95 71.90 14282 2004-06-01 70.00 70.90 70.00 70.60 4017 2004-05-31 70.00 70.30 69.55 69.70 841 2004-05-28 70.40 70.40 69.85 70.15 29983 2004-05-27 70.70 70.70 70.10 70.15 8701 2004-05-26 71.20 71.30 70.60 70.80 3164 2004-05-25 70.60 70.95 70.30 70.95 4016 2004-05-24 71.10 71.40 70.10 70.65 4203 2004-05-21 71.90 71.90 71.00 71.10 10796 2004-05-20 70.00 71.40 70.00 71.00 5096 2004-05-19 69.50 71.20 69.30 70.00 26383 2004-05-18 70.10 70.45 69.20 69.80 18482 2004-05-17 71.15 71.65 70.20 70.45 6137 2004-05-14 71.50 72.00 71.10 71.35 16793 2004-05-13 73.90 73.90 71.50 72.10 16729 2004-05-12 75.00 75.00 72.90 73.20 11546 2004-05-11 74.10 74.95 73.70 73.80 29169 2004-05-10 75.70 75.70 73.00 74.00 17355 2004-05-07 76.10 76.45 75.70 75.90 2860 2004-05-06 77.00 77.00 75.75 75.80 3873 2004-05-05 76.60 76.90 76.60 76.80 42910 2004-05-04 76.50 76.90 76.10 76.60 20436 2004-05-03 77.00 77.50 75.80 76.50 28529 2004-04-30 76.00 77.00 76.00 77.00 17032 2004-04-29 77.70 77.70 76.70 76.90 17325 2004-04-28 77.05 77.70 76.50 77.55 26348 2004-04-27 78.00 78.00 77.00 77.00 37582 2004-04-26 78.00 78.30 77.50 78.00 32171 2004-04-23 79.50 79.50 75.65 77.80 105335 2004-04-22 81.25 81.70 81.25 81.60 6952 2004-04-21 81.60 81.65 81.35 81.55 11400 2004-04-20 81.80 81.80 81.50 81.60 7423 2004-04-19 81.80 81.80 81.00 81.70 11884 2004-04-16 81.50 81.50 81.00 81.25 12617 2004-04-15 81.40 81.40 81.00 81.00 7448 2004-04-14 81.40 81.40 80.10 81.10 5493 2004-04-13 80.00 81.50 80.00 81.30 25183 2004-04-08 79.35 80.10 79.35 79.70 2973 2004-04-07 79.45 80.00 79.30 79.30 5661 2004-04-06 79.30 79.50 79.30 79.40 7644 2004-04-05 79.00 79.55 79.00 79.30 17734 2004-04-02 79.00 79.45 79.00 79.00 5892 2004-04-01 79.00 79.90 79.00 79.00 2409 2004-03-31 79.15 80.90 78.90 79.55 23407 2004-03-30 78.80 79.10 78.80 79.10 3146 2004-03-29 78.20 78.90 78.20 78.50 62227 2004-03-26 79.00 79.35 78.20 78.20 9687 2004-03-25 78.25 78.95 78.25 78.60 2960 2004-03-24 78.55 79.50 77.85 78.50 16460 2004-03-23 77.60 79.25 77.60 78.80 9671 2004-03-22 78.50 78.50 77.65 78.00 3414 2004-03-19 78.35 79.75 78.10 78.85 4519 2004-03-18 80.40 80.40 78.50 78.50 9464 2004-03-17 78.70 80.40 78.15 79.95 4234 2004-03-16 79.30 80.00 77.95 80.00 74160 2004-03-15 79.75 79.85 79.00 79.30 19512 2004-03-12 79.00 79.55 74.30 78.90 21686 2004-03-11 81.80 81.80 79.10 79.80 10678 2004-03-10 82.00 82.00 81.45 81.80 8470 2004-03-09 81.30 82.05 81.25 82.00 13282 2004-03-08 81.00 81.35 80.80 81.30 11260 2004-03-05 81.80 81.80 80.85 80.95 43030 2004-03-04 82.45 82.45 80.20 81.80 20641 2004-03-03 83.00 83.10 82.40 82.50 6359 2004-03-02 82.30 82.70 82.05 82.70 20850 2004-03-01 81.20 82.20 80.60 82.00 7539 2004-02-27 80.90 80.90 80.40 80.90 9484 2004-02-26 80.50 80.90 80.25 80.35 5556 2004-02-25 80.70 80.85 80.40 80.75 6964 2004-02-24 80.65 80.75 80.55 80.70 24351 2004-02-23 80.80 80.80 80.00 80.15 31515 2004-02-20 78.85 80.80 78.85 80.80 15734 2004-02-19 79.50 79.65 78.85 78.85 11978 2004-02-18 79.50 80.00 79.20 79.65 4243 2004-02-17 79.70 80.30 79.60 79.60 2355 2004-02-16 80.50 80.60 79.70 79.70 1993 2004-02-13 79.90 80.50 79.90 79.90 12222 2004-02-12 81.00 81.20 79.90 79.90 3000 2004-02-11 80.50 81.00 79.75 80.80 9951 2004-02-10 79.00 80.00 78.70 80.00 3859 2004-02-09 78.80 79.40 78.30 79.00 8111 2004-02-06 77.60 78.80 77.60 78.80 9365 2004-02-05 78.20 78.20 77.55 77.95 3405 2004-02-04 78.70 79.00 77.25 77.50 3999 2004-02-03 78.85 79.35 78.70 78.70 7468 2004-02-02 78.90 79.40 78.65 78.65 6907 2004-01-30 76.00 79.50 75.90 79.45 27539 2004-01-29 77.80 77.80 75.25 75.95 24148 2004-01-28 78.90 78.90 77.70 77.80 21378 2004-01-27 80.00 80.00 76.10 78.50 29659 2004-01-26 80.50 80.50 79.20 79.95 15872 2004-01-23 80.50 81.50 80.00 80.25 27863 2004-01-22 81.00 81.00 79.10 79.85 13479 2004-01-21 81.40 81.40 79.75 80.00 10495 2004-01-20 81.50 81.55 80.25 80.25 7437 2004-01-19 81.50 81.95 80.50 80.50 9008 2004-01-16 81.50 81.80 80.75 81.00 11688 2004-01-15 81.90 81.90 81.00 81.50 25321 2004-01-14 80.90 81.15 80.25 80.60 11627 2004-01-13 80.00 80.85 79.90 80.00 14195 2004-01-12 80.00 81.10 79.55 80.00 7642 2004-01-09 80.30 81.40 79.25 79.75 13062 2004-01-08 80.05 80.80 80.05 80.60 12243 2004-01-07 80.80 80.95 79.50 80.00 29711 2004-01-06 83.60 84.75 81.25 81.45 21924 2004-01-05 82.00 83.50 81.50 83.50 25965 2004-01-02 80.90 81.25 79.30 81.25 3799 2003-12-31 79.70 80.00 77.35 80.00 26564 2003-12-30 79.35 79.90 79.35 79.75 8595 2003-12-29 79.50 81.00 79.15 79.40 16175 2003-12-24 78.00 79.10 77.60 79.05 11111 2003-12-23 77.75 78.25 77.40 78.20 5849 2003-12-22 77.30 77.80 77.00 77.40 5249 2003-12-19 77.25 77.25 76.00 76.50 2967 2003-12-18 75.95 76.60 75.10 76.60 20760 2003-12-17 76.90 76.90 75.10 76.00 8345 2003-12-16 77.50 77.75 76.50 76.85 18313 2003-12-15 78.50 78.85 77.40 77.50 15806 2003-12-12 78.00 79.10 77.40 77.40 35500 2003-12-11 76.00 77.70 75.00 77.50 28082 2003-12-10 75.60 76.00 73.65 74.00 9492 2003-12-09 74.65 75.75 74.50 75.60 12867 2003-12-08 72.95 74.40 72.65 74.40 6950 2003-12-05 72.00 72.95 71.75 72.95 8202 2003-12-04 70.95 72.00 70.90 72.00 7314 2003-12-03 71.50 71.50 70.00 70.85 14922 2003-12-02 71.90 71.90 71.20 71.50 18746 2003-12-01 71.80 71.80 70.00 71.50 11692 2003-11-28 69.00 69.50 69.00 69.10 2456 2003-11-27 69.00 69.45 68.50 68.95 2795 2003-11-26 69.65 69.65 68.60 68.95 4936 2003-11-25 69.95 69.95 69.10 69.10 4093 2003-11-24 69.50 70.10 68.90 69.50 5330 2003-11-21 69.15 69.50 68.60 69.50 10082 2003-11-20 69.50 69.50 69.10 69.50 2279 2003-11-19 70.00 70.00 68.50 69.10 5693 2003-11-18 68.00 70.80 68.00 70.00 9507 2003-11-17 71.00 71.00 69.20 70.00 8828 2003-11-14 70.90 71.00 70.20 70.80 5624 2003-11-13 71.00 71.30 69.50 70.65 11171 2003-11-12 72.25 72.25 70.65 71.00 12808 2003-11-11 72.10 72.40 72.05 72.25 5346 2003-11-10 72.45 72.45 72.10 72.20 2074 2003-11-07 71.50 72.20 71.45 71.95 30451 2003-11-06 71.00 71.50 70.65 71.35 13554 2003-11-05 70.80 71.00 69.50 71.00 5598 2003-11-04 71.50 71.50 70.80 71.10 6086 2003-11-03 71.00 72.00 70.80 71.10 11385 2003-10-31 71.00 71.00 70.05 70.50 4770 2003-10-30 69.05 71.00 69.05 70.85 18942 2003-10-29 68.60 69.75 68.35 69.05 15473 2003-10-28 68.50 68.90 68.35 68.90 11449 2003-10-27 68.05 68.35 67.70 68.35 11430 2003-10-24 67.50 67.90 67.00 67.50 3323 2003-10-23 68.00 68.00 66.70 67.00 12049 2003-10-22 67.50 68.30 67.50 67.75 65159 2003-10-21 67.15 67.20 66.05 66.05 4354 2003-10-20 67.50 67.50 66.10 66.10 32531 2003-10-17 66.05 67.50 65.30 66.00 26888 2003-10-16 65.00 66.05 64.70 66.05 4721 2003-10-15 64.00 65.15 64.00 65.15 7217 2003-10-14 64.40 64.50 63.10 63.45 19263 2003-10-13 66.05 66.05 63.80 64.20 18601 2003-10-10 66.50 67.00 65.50 66.15 7208 2003-10-09 67.20 67.45 66.80 67.00 5071 2003-10-08 68.00 68.45 67.25 67.35 2316 2003-10-07 68.50 68.50 67.50 68.00 8295 2003-10-06 67.20 68.50 67.00 68.40 5695 2003-10-03 67.50 67.50 64.50 67.05 17245 2003-10-02 68.00 68.20 67.00 67.50 24857 2003-10-01 65.00 68.00 65.00 67.00 26719 2003-09-30 62.50 66.30 62.50 65.30 58802 2003-09-29 61.90 63.50 61.00 62.00 19175 2003-09-26 61.50 62.30 60.50 60.65 17964 2003-09-25 61.90 61.90 60.85 60.90 17645 2003-09-24 61.05 63.20 61.05 62.00 14132 2003-09-23 60.50 61.35 60.45 61.05 34802 2003-09-22 61.00 61.15 60.30 60.80 3084 2003-09-19 60.20 61.30 60.20 60.85 9373 2003-09-18 61.20 61.50 60.10 60.10 6710 2003-09-17 61.95 62.05 61.10 61.10 11734 2003-09-16 61.95 62.60 61.70 61.80 8207 2003-09-15 62.20 62.60 62.00 62.00 2196 2003-09-12 62.05 62.60 62.00 62.00 2308 2003-09-11 62.10 62.50 61.95 61.95 4799 2003-09-10 64.00 64.00 62.00 62.00 5563 2003-09-09 63.50 64.00 62.00 64.00 7218 2003-09-08 63.65 63.65 62.65 62.90 7744 2003-09-05 64.00 64.00 63.30 63.30 5026 2003-09-04 64.10 64.20 63.80 63.85 7068 2003-09-03 64.00 64.00 63.30 64.00 10632 2003-09-02 64.20 64.20 63.80 63.95 15865 2003-09-01 62.50 64.40 62.50 64.00 40601 2003-08-29 61.70 62.95 61.70 62.50 20480 2003-08-28 61.80 61.95 61.60 61.65 13891 2003-08-27 61.95 62.00 61.65 61.75 21749 2003-08-26 61.90 62.00 61.70 61.85 15098 2003-08-25 62.00 62.20 61.75 61.90 9533 2003-08-22 62.00 62.00 61.55 61.75 34893 2003-08-21 60.20 62.40 60.10 61.40 95994 2003-08-20 57.65 58.00 57.25 57.60 87468 2003-08-19 57.50 57.90 57.20 57.40 3327 2003-08-18 58.40 58.45 57.00 57.80 13521 2003-08-15 58.05 58.40 57.50 58.40 2442 2003-08-14 58.80 58.80 58.00 58.40 4977 2003-08-13 57.20 59.50 57.05 58.80 13758 2003-08-12 57.00 57.15 56.70 57.15 4298 2003-08-11 56.00 57.00 56.00 56.95 2811 2003-08-08 56.00 56.45 55.10 56.45 2013 2003-08-07 54.85 56.00 54.50 56.00 8733 2003-08-06 55.50 55.50 54.50 54.50 1919 2003-08-05 55.40 55.70 55.40 55.50 14209 2003-08-04 55.50 55.65 55.00 55.30 9147 2003-08-01 55.00 55.55 54.95 55.00 15915 2003-07-31 56.65 56.65 54.00 54.65 21146 2003-07-30 55.90 56.50 55.60 56.30 5571 2003-07-29 56.70 56.70 55.60 55.60 4336 2003-07-28 56.75 57.30 56.40 56.80 4052 2003-07-25 56.90 57.40 56.55 56.80 20874 2003-07-24 56.00 57.20 55.75 57.20 27837 2003-07-23 52.50 56.75 52.40 55.50 84713 2003-07-22 52.50 52.50 50.80 51.20 10752 2003-07-21 52.50 52.50 51.50 51.80 6331 2003-07-18 52.50 52.90 51.65 52.50 22053 2003-07-17 52.70 53.00 52.00 52.00 10616 2003-07-16 52.70 52.95 52.30 52.70 6883 2003-07-15 52.00 52.90 51.80 52.65 10867 2003-07-14 51.95 51.95 51.25 51.25 7021 2003-07-11 51.25 51.35 50.90 51.25 8427 2003-07-10 51.75 51.75 50.80 50.80 4200 2003-07-09 52.40 52.40 51.15 51.60 5084 2003-07-08 52.00 52.50 51.75 51.80 10352 2003-07-07 52.10 52.10 51.20 51.75 8028 2003-07-04 51.00 51.95 50.80 51.70 21204 2003-07-03 50.95 51.40 50.65 51.25 6121 2003-07-02 51.60 51.90 50.65 50.95 12375 2003-07-01 53.00 53.00 51.15 51.60 8662 2003-06-30 53.00 53.45 52.20 52.20 9813 2003-06-27 52.60 53.35 52.35 52.35 5208 2003-06-26 52.50 53.65 52.25 53.10 8340 2003-06-25 51.60 53.50 51.20 52.80 23951 2003-06-24 53.00 53.30 51.55 52.15 11735 2003-06-23 53.70 54.00 52.50 52.50 14297 2003-06-20 55.45 55.50 53.50 53.50 5834 2003-06-19 56.00 56.00 54.80 54.80 8040 2003-06-18 55.20 55.90 55.10 55.60 31409 2003-06-17 55.70 55.85 54.85 55.00 38338 2003-06-16 55.05 56.00 55.00 55.65 11302 2003-06-13 58.50 58.60 53.60 54.80 31985 2003-06-12 60.05 60.30 57.85 57.85 32315 2003-06-11 57.35 61.60 57.35 60.00 24851 2003-06-10 56.65 57.50 56.40 57.10 3905 2003-06-09 58.00 58.00 56.35 56.50 1559 2003-06-06 56.40 58.00 56.40 58.00 8107 2003-06-05 55.50 56.40 55.30 56.35 10234 2003-06-04 54.45 55.50 54.00 55.05 4973 2003-06-03 55.50 55.80 51.70 53.60 93427 2003-06-02 53.20 56.40 53.10 56.00 11411 2003-05-30 51.10 52.55 51.10 52.55 1362 2003-05-29 51.50 52.80 51.35 52.10 7041 2003-05-28 49.79 51.35 49.53 51.35 128127 2003-05-27 49.75 49.75 48.25 49.35 2305 2003-05-26 49.75 49.90 49.60 49.60 149436 2003-05-23 50.00 50.00 49.35 49.75 5040 2003-05-22 49.70 49.96 49.20 49.96 1731 2003-05-21 49.40 49.70 49.11 49.20 2957 2003-05-20 48.30 49.50 48.20 48.92 2256 2003-05-19 49.50 49.70 48.30 48.30 3570 2003-05-16 49.53 49.98 49.05 49.50 15774 2003-05-15 50.00 50.00 49.53 49.89 8484 2003-05-14 49.51 50.40 49.35 50.00 14392 2003-05-13 49.00 49.94 49.00 49.39 32131 2003-05-12 49.41 49.41 48.10 48.24 5648 2003-05-09 50.00 50.00 49.00 49.42 12373 2003-05-08 50.45 50.45 49.60 49.96 3970 2003-05-07 50.50 50.80 50.00 50.55 9323 2003-05-06 50.90 51.00 50.00 50.15 11827 2003-05-05 50.00 51.05 49.00 50.85 37535 2003-05-02 47.00 48.00 46.90 47.69 20570 2003-04-30 46.60 46.60 46.03 46.55 20465 2003-04-29 47.60 48.00 45.90 46.35 14913 2003-04-28 48.10 48.90 47.66 47.99 5915 2003-04-25 49.90 50.75 48.51 48.51 20555 2003-04-24 51.75 51.75 48.00 49.11 21408 2003-04-23 53.90 55.80 53.00 54.25 2539 2003-04-22 52.00 53.20 52.00 52.05 10323 2003-04-17 51.40 51.95 51.20 51.95 3554 2003-04-16 51.40 51.60 51.15 51.60 8437 2003-04-15 50.80 51.25 50.50 51.00 6055 2003-04-14 51.50 51.50 50.10 50.65 11921 2003-04-11 48.39 52.70 48.10 51.40 7862 2003-04-10 48.50 48.50 48.06 48.39 1192 2003-04-09 48.15 48.80 47.80 48.50 1830 2003-04-08 49.10 49.10 48.00 48.10 7531 2003-04-07 46.99 50.90 46.99 48.80 8336 2003-04-04 45.00 46.50 44.50 46.50 10730 2003-04-03 44.35 46.00 44.00 45.90 8220 2003-04-02 43.50 44.50 42.53 43.60 22331 2003-04-01 44.80 44.80 42.20 42.20 1041 2003-03-31 46.48 46.48 42.00 42.00 37265 2003-03-28 46.00 46.80 45.84 46.49 366 2003-03-27 45.60 46.47 45.60 46.44 1176 2003-03-26 45.56 46.89 45.56 46.40 2423 2003-03-25 46.80 46.80 45.21 46.40 1406 2003-03-24 46.80 46.80 45.20 46.10 727 2003-03-21 46.35 46.85 45.20 46.85 1665 2003-03-20 47.00 47.00 45.00 46.27 3439 2003-03-19 47.15 47.19 46.20 47.00 11433 2003-03-18 47.15 47.15 46.00 47.13 4316 2003-03-17 47.15 48.00 45.60 46.17 9606 2003-03-14 46.75 47.00 44.10 47.00 17620 2003-03-13 43.51 44.00 42.00 43.79 2694 2003-03-12 42.30 43.50 41.80 43.50 7755 2003-03-11 41.50 42.30 40.10 42.30 3889 2003-03-10 42.00 43.40 39.80 40.75 5426 2003-03-07 45.40 46.40 37.02 41.55 45407 2003-03-06 47.98 47.98 45.40 45.98 7629 2003-03-05 48.50 50.00 48.00 49.80 6046 2003-03-04 51.85 51.85 48.00 49.00 8307 2003-03-03 52.15 52.30 50.50 51.80 1612 2003-02-28 52.40 52.40 51.00 52.20 744 2003-02-27 51.30 51.70 50.85 51.70 515 2003-02-26 52.55 52.55 50.95 51.50 1279 2003-02-25 52.70 52.70 50.95 52.50 898 2003-02-24 51.40 52.90 50.70 52.75 996 2003-02-21 52.10 52.50 51.20 51.95 1261 2003-02-20 50.20 53.45 50.10 52.10 1942 2003-02-19 52.00 52.00 50.30 50.30 8250 2003-02-18 52.50 52.50 51.30 52.00 3428 2003-02-17 53.45 53.85 52.50 52.50 3632 2003-02-14 54.00 54.00 52.60 52.65 9589 2003-02-13 51.90 52.50 50.55 52.00 9050 2003-02-12 54.00 55.00 51.10 51.50 20252 2003-02-11 57.25 57.50 54.00 55.85 8622 2003-02-10 58.40 58.40 57.10 57.25 1573 2003-02-07 58.00 58.90 58.00 58.40 11855 2003-02-06 59.45 59.45 58.45 58.45 891 2003-02-05 59.80 60.20 58.55 58.80 2783 2003-02-04 60.55 60.80 59.80 59.80 3917 2003-02-03 60.70 61.00 60.30 60.55 1390 2003-01-31 62.00 62.00 60.50 60.50 2111 2003-01-30 62.30 62.50 61.30 62.45 7259 2003-01-29 62.00 62.50 61.25 61.85 3930 2003-01-28 60.50 62.00 60.10 61.45 5150 2003-01-27 61.40 61.40 60.15 60.80 5102 2003-01-24 61.50 61.70 61.05 61.10 13084 2003-01-23 61.50 62.70 60.50 61.50 13910 2003-01-22 62.35 62.55 60.10 61.50 4585 2003-01-21 63.35 63.65 62.50 62.50 7454 2003-01-20 64.05 64.05 62.80 63.35 1004 2003-01-17 65.05 65.10 63.00 64.10 3923 2003-01-16 66.00 66.00 65.10 65.10 4285 2003-01-15 66.20 66.40 65.65 65.65 819 2003-01-14 66.60 66.60 65.65 66.35 2337 2003-01-13 66.90 66.90 65.50 66.20 4186 2003-01-10 66.30 67.00 65.30 65.30 4953 2003-01-09 67.00 67.50 65.80 65.80 17787 2003-01-08 67.60 68.00 67.00 67.00 476 2003-01-07 67.35 67.95 66.50 67.90 1423 2003-01-06 66.00 68.00 65.00 67.00 4372 2003-01-03 66.30 67.00 65.00 65.00 1973 2003-01-02 65.25 68.30 65.25 66.35 419 2002-12-31 68.45 68.45 65.20 65.20 1432 2002-12-30 69.00 69.00 67.10 68.20 4827 2002-12-27 69.70 69.70 68.50 68.95 6452 2002-12-24 69.00 70.10 68.10 68.10 9226 2002-12-23 65.25 68.00 65.05 67.00 3598 2002-12-20 63.15 65.50 63.15 65.25 13218 2002-12-19 62.25 63.20 60.50 62.50 15992 2002-12-18 64.20 64.40 62.25 62.25 7306 2002-12-17 64.85 64.85 64.00 64.20 3603 2002-12-16 64.50 64.50 64.15 64.45 3169 2002-12-13 64.40 64.40 62.00 62.00 2071 2002-12-12 65.00 65.00 64.00 64.45 5523 2002-12-11 64.50 64.50 62.55 63.90 8774 2002-12-10 64.90 64.90 63.10 64.00 1515 2002-12-09 62.50 65.00 62.00 65.00 9824 2002-12-06 62.10 63.10 62.10 63.00 1710 2002-12-05 62.90 63.10 62.00 63.10 164 2002-12-04 62.80 63.00 62.00 62.00 2838 2002-12-03 63.50 63.50 62.50 63.25 941 2002-12-02 64.00 64.00 63.00 63.50 770 2002-11-29 64.00 64.00 61.20 63.60 4786 2002-11-28 63.80 63.80 62.60 62.95 3074 2002-11-27 64.15 64.80 63.50 63.70 92495 2002-11-26 64.00 64.95 64.00 64.15 3807 2002-11-25 63.85 64.25 63.20 64.00 3443 2002-11-22 62.00 63.50 62.00 62.55 1581 2002-11-21 62.00 62.50 61.55 61.55 2292 2002-11-20 63.35 63.35 61.55 62.30 2709 2002-11-19 63.70 63.70 62.35 63.40 1492 2002-11-18 63.45 63.80 63.00 63.50 5738 2002-11-15 63.85 63.90 61.30 63.50 871 2002-11-14 61.55 63.95 61.55 63.90 4569 2002-11-13 62.10 63.40 61.55 61.55 4528 2002-11-12 62.00 62.90 61.50 62.15 934 2002-11-11 62.00 62.10 61.55 62.00 710 2002-11-08 62.00 62.90 61.05 62.80 353 2002-11-07 61.30 63.00 61.00 62.80 2184 2002-11-06 62.95 63.00 61.50 62.35 6901 2002-11-05 63.00 63.25 61.50 63.25 926 2002-11-04 63.00 63.30 62.00 62.50 1861 2002-11-01 63.50 63.85 62.50 62.50 1603 2002-10-31 63.95 63.95 62.75 63.50 4366 2002-10-30 62.60 64.00 62.60 63.50 834 2002-10-29 62.10 64.00 62.05 62.90 2153 2002-10-28 63.50 63.50 61.20 63.40 558 2002-10-25 64.45 64.45 61.50 62.50 5466 2002-10-24 60.80 64.50 60.80 64.50 6583 2002-10-23 62.10 65.00 59.50 61.00 22006 2002-10-22 59.90 61.00 59.10 61.00 5356 2002-10-21 58.80 59.00 58.80 59.00 672 2002-10-18 59.00 59.50 57.00 57.00 486 2002-10-17 58.00 60.00 56.50 56.50 6477 2002-10-16 57.10 57.70 56.70 57.70 952 2002-10-15 52.00 59.50 52.00 57.10 1846 2002-10-14 51.00 55.20 50.05 53.50 2204 2002-10-11 51.90 51.90 50.10 51.50 11845 2002-10-10 51.20 52.30 50.75 51.30 3566 2002-10-09 53.50 54.00 50.10 53.00 1900 2002-10-08 52.90 54.00 52.05 53.85 1580 2002-10-07 55.00 55.00 51.00 52.95 4905 2002-10-04 54.05 55.45 53.05 55.45 530 2002-10-03 56.30 56.30 53.65 55.00 1086 2002-10-02 59.90 59.90 54.00 56.30 2988 2002-10-01 62.00 62.00 56.15 60.00 322 2002-09-30 62.00 63.00 60.00 62.00 730 2002-09-27 66.00 66.00 62.00 62.10 2371 2002-09-26 59.00 60.40 58.20 60.40 1686 2002-09-25 55.00 60.50 53.65 57.50 93283 2002-09-24 55.90 55.90 53.45 54.00 4720 2002-09-23 57.00 59.70 54.00 54.00 11095 2002-09-20 58.95 58.95 53.35 56.00 10781 2002-09-19 63.75 63.75 59.00 60.40 13990 2002-09-18 64.00 64.00 60.90 63.75 368 2002-09-17 66.00 66.00 62.70 63.90 1275 2002-09-16 66.50 67.00 62.65 65.00 857 2002-09-13 67.80 68.00 66.20 67.00 1903 2002-09-12 68.50 69.25 66.80 67.00 1282 2002-09-11 68.80 68.90 68.15 68.50 2097 2002-09-10 67.70 68.90 67.65 68.65 718 2002-09-09 69.40 69.40 67.65 67.65 1919 2002-09-06 70.00 70.00 67.65 69.90 7725 2002-09-05 69.45 69.50 67.00 68.90 1272 2002-09-04 69.00 69.55 69.00 69.55 7223 2002-09-03 68.95 69.00 67.25 68.90 470 2002-09-02 68.00 69.00 67.65 68.95 986 2002-08-30 66.50 68.20 66.30 67.25 11844 2002-08-29 67.40 67.40 65.10 65.10 1245 2002-08-28 68.00 68.50 66.80 67.50 109099 2002-08-27 68.70 68.70 67.10 67.50 2167 2002-08-26 69.20 69.80 68.00 68.80 5147 2002-08-23 69.50 69.70 68.50 69.70 1586 2002-08-22 69.00 69.50 68.50 69.50 1695 2002-08-21 67.95 69.00 67.00 69.00 55546 2002-08-20 69.50 69.50 67.10 68.00 3560 2002-08-19 68.50 69.40 68.00 69.40 328 2002-08-16 67.45 68.50 67.45 68.50 187 2002-08-15 67.90 67.90 67.45 67.45 515 2002-08-14 66.50 67.00 66.25 67.00 1005 2002-08-13 67.00 67.00 66.20 66.25 696 2002-08-12 68.00 68.00 66.50 66.95 1663 2002-08-09 69.00 69.00 66.90 67.95 9353 2002-08-08 68.15 69.00 68.00 69.00 1224 2002-08-07 69.00 69.95 68.10 69.00 1277 2002-08-06 70.00 70.00 69.00 69.00 1706 2002-08-05 70.80 70.80 69.30 70.00 8538 2002-08-02 68.60 70.00 68.60 69.30 3050 2002-08-01 70.50 70.90 69.00 70.45 1052 2002-07-31 70.50 70.50 69.40 70.30 6616 2002-07-30 66.50 69.20 66.50 68.80 2414 2002-07-29 70.90 71.00 66.00 66.00 2644 2002-07-26 74.45 74.45 69.00 70.00 18853 2002-07-25 74.00 74.00 69.55 70.00 14478 2002-07-24 76.50 76.50 70.00 73.00 4987 2002-07-23 76.25 76.75 76.00 76.05 15448 2002-07-22 75.50 76.90 75.50 76.25 2305 2002-07-19 75.80 76.90 74.20 76.90 2303 2002-07-18 75.10 76.00 75.10 76.00 2680 2002-07-17 75.00 75.00 74.05 75.00 1874 2002-07-16 75.00 75.30 72.00 75.30 1352 2002-07-15 76.80 76.80 74.80 75.90 1085 2002-07-12 76.50 77.00 76.10 77.00 7363 2002-07-11 79.90 79.90 77.00 77.90 2628 2002-07-09 80.00 80.35 79.10 79.10 5100 2002-07-08 79.00 80.40 79.00 80.00 4090 2002-07-05 78.10 79.00 78.10 78.50 1405 2002-07-04 77.60 78.90 77.60 78.00 1669 2002-07-03 76.20 78.90 76.05 78.00 4253 2002-07-02 76.00 77.00 75.50 76.20 6689 2002-07-01 77.90 77.90 75.00 75.40 2516 2002-06-28 76.10 77.05 75.00 75.95 2696 2002-06-27 75.55 77.60 75.05 76.10 3270 2002-06-26 78.00 78.00 74.80 75.55 5487 2002-06-25 77.15 77.30 75.85 77.00 1124 2002-06-24 78.85 78.85 76.00 76.00 2527 2002-06-21 78.80 78.85 75.60 78.00 6908 2002-06-20 78.00 79.00 76.30 78.90 2730 2002-06-19 75.60 78.75 75.60 78.75 1887 2002-06-18 77.90 78.30 76.70 78.30 4100 2002-06-17 74.95 79.50 74.05 79.30 12151 2002-06-14 78.00 78.00 74.05 75.00 7212 2002-06-13 76.60 78.30 75.00 78.00 22234 2002-06-12 76.00 76.60 75.50 75.65 4098 2002-06-11 75.25 76.40 75.25 76.00 3003 2002-06-10 76.00 76.70 75.15 75.90 3326 2002-06-07 76.05 76.05 75.00 76.00 6350 2002-06-06 76.20 76.40 76.00 76.05 1198 2002-06-05 76.00 76.65 75.15 76.05 6640 2002-06-04 76.00 76.60 75.00 75.00 5840 2002-06-03 76.75 76.75 76.00 76.75 792 2002-05-31 76.45 76.75 76.00 76.75 3904 2002-05-30 76.30 77.00 75.80 76.35 17392 2002-05-29 74.05 76.00 74.05 76.00 4709 2002-05-28 77.15 77.15 74.50 76.00 6889 2002-05-27 78.00 78.00 76.95 77.85 657 2002-05-24 77.10 78.80 77.00 78.75 1786 2002-05-23 79.10 80.00 78.90 78.90 12980 2002-05-22 79.00 79.30 79.00 79.15 1060 2002-05-20 79.00 79.90 79.00 79.00 1067 2002-05-17 80.00 80.00 79.10 79.70 20713 2002-05-16 78.95 80.00 78.95 80.00 905 2002-05-15 79.00 79.80 79.00 79.50 22586 2002-05-14 80.00 80.45 79.15 79.20 4782 2002-05-13 79.50 79.95 79.10 79.90 1292 2002-05-10 80.25 80.25 79.55 79.55 2685 2002-05-09 80.45 80.45 79.65 79.65 98 2002-05-08 80.00 80.50 80.00 80.15 811 2002-05-07 80.60 80.60 79.60 80.40 1882 2002-05-06 80.00 80.60 79.00 80.60 2297 2002-05-03 78.80 81.90 78.80 80.50 3851 2002-05-02 77.50 79.30 77.00 79.30 1542 2002-04-30 82.00 82.00 78.15 78.20 6362 2002-04-29 79.50 79.50 78.00 78.00 693 2002-04-26 78.00 81.00 77.85 78.70 10227 2002-04-25 78.60 78.60 77.70 78.00 1483 2002-04-24 79.20 79.20 78.50 78.60 1679 2002-04-23 78.50 79.30 78.50 79.25 666 2002-04-22 80.00 80.00 79.00 79.00 4909 2002-04-19 80.90 80.90 79.50 79.50 6760 2002-04-18 80.90 80.90 79.50 80.00 1307 2002-04-17 81.85 81.85 79.50 81.00 5000 2002-04-16 79.80 81.95 79.80 81.95 4732 2002-04-15 78.25 80.70 78.25 80.65 4070 2002-04-12 78.30 79.15 78.20 79.15 7272 2002-04-11 78.25 78.25 77.85 78.00 2731 2002-04-10 78.00 78.00 77.60 78.00 9488 2002-04-09 78.30 78.30 77.10 77.60 58034 2002-04-08 78.25 78.25 77.60 78.20 14723 2002-04-05 78.00 78.30 77.85 78.25 14234 2002-04-04 76.40 77.95 76.20 77.85 21191 2002-04-03 75.20 77.00 74.00 76.20 16527 2002-04-02 76.00 77.00 76.00 76.05 1584 2002-03-28 75.70 77.50 75.70 76.10 14178 2002-03-27 74.50 77.70 74.50 77.70 21154 2002-03-26 73.50 74.95 73.50 74.50 7972 2002-03-25 75.20 75.20 74.50 74.95 13917 2002-03-22 73.40 77.00 72.55 75.20 29929 2002-03-21 68.80 72.00 68.70 71.40 39102 2002-03-20 69.00 69.00 68.00 68.45 1870 2002-03-19 69.00 69.05 68.40 68.40 4019 2002-03-18 69.60 69.60 68.90 69.00 1445 2002-03-15 69.00 69.00 68.55 69.00 669 2002-03-14 68.90 69.00 68.70 69.00 6554 2002-03-13 68.10 69.00 68.10 69.00 1097 2002-03-12 69.45 69.45 68.00 69.00 8986 2002-03-11 69.70 69.70 67.00 68.15 1679 2002-03-08 69.70 69.70 66.55 68.00 1818 2002-03-07 66.60 68.10 66.60 67.90 2777 2002-03-06 67.50 67.50 66.55 66.55 753 2002-03-05 68.85 68.85 67.50 67.50 19024 2002-03-04 67.90 68.50 64.80 68.00 10207 2002-03-01 66.00 67.20 66.00 67.00 243 2002-02-28 67.65 67.65 65.60 67.20 2743 2002-02-27 67.35 67.95 67.10 67.75 464 2002-02-26 65.50 68.90 65.30 68.90 736 2002-02-25 67.25 68.80 66.60 66.60 13488 2002-02-22 69.00 70.00 67.60 70.00 13689 2002-02-21 68.10 69.00 68.05 69.00 12298 2002-02-20 68.60 68.60 68.05 68.20 2852 2002-02-19 69.10 69.50 69.05 69.45 12631 2002-02-18 69.15 69.95 69.15 69.50 234 2002-02-15 69.35 70.00 69.35 69.80 3835 2002-02-14 68.70 69.60 68.70 69.50 11103 2002-02-13 69.00 69.15 68.70 69.15 9857 2002-02-12 70.00 70.00 69.05 69.05 11199 2002-02-11 70.00 70.00 69.50 69.95 325 2002-02-08 70.00 70.20 69.95 70.00 9094 2002-02-07 70.00 70.50 69.95 70.50 8248 2002-02-06 69.50 70.00 69.30 69.45 738 2002-02-05 69.00 70.00 69.00 69.50 431 2002-02-04 70.00 71.50 69.60 69.60 5364 2002-02-01 70.10 71.90 70.00 71.50 4740 2002-01-31 72.00 72.00 69.35 70.00 22957 2002-01-30 69.50 70.00 69.40 70.00 20361 2002-01-29 69.20 69.90 69.20 69.40 3119 2002-01-28 69.90 69.90 69.50 69.50 1851 2002-01-25 70.00 70.00 69.80 69.80 13883 2002-01-24 70.00 70.00 69.85 70.00 13381 2002-01-23 69.00 70.00 69.00 69.50 658 2002-01-22 70.00 70.45 69.00 69.00 7107 2002-01-21 71.50 71.50 69.95 70.00 6628 2002-01-18 71.00 71.00 69.50 71.00 1014 2002-01-17 70.50 71.00 70.00 70.85 4163 2002-01-16 70.90 71.20 70.10 70.50 1487 2002-01-15 71.40 71.40 70.25 70.50 1541 2002-01-14 71.00 71.50 70.15 71.45 3101 2002-01-11 71.90 72.55 71.00 71.00 12054 2002-01-10 72.60 72.70 71.20 71.90 12897 2002-01-09 72.55 72.95 72.50 72.55 4990 2002-01-08 72.50 73.10 72.50 72.50 4063 2002-01-07 72.00 73.00 72.00 72.60 2762 2002-01-04 73.00 73.00 70.00 71.35 3851 2002-01-03 72.60 73.45 72.25 73.00 2293 2002-01-02 74.50 74.50 72.00 73.70 1479 2001-12-28 72.00 72.00 70.00 72.00 2895 2001-12-27 71.85 71.85 71.15 71.15 3392 2001-12-24 71.50 71.90 71.00 71.85 3676 2001-12-21 70.00 70.50 69.50 70.50 13387 2001-12-20 67.90 70.45 67.90 70.20 13191 2001-12-19 70.00 70.00 65.00 67.50 23835 2001-12-18 69.00 72.00 68.80 70.00 28759 2001-12-17 68.00 68.65 67.15 68.30 3928 2001-12-14 67.50 67.50 66.05 67.00 2736 2001-12-13 66.50 67.50 65.65 66.75 15837 2001-12-12 65.35 67.55 65.35 66.10 4050 2001-12-11 64.95 65.20 63.80 65.20 928 2001-12-10 63.00 63.95 63.00 63.60 2928 2001-12-07 63.50 63.50 62.80 63.00 2085 2001-12-06 63.50 63.80 63.05 63.15 6226 2001-12-05 63.95 64.80 62.90 63.50 13222 2001-12-04 63.95 64.00 63.20 63.95 4573 2001-12-03 65.00 65.00 63.10 64.00 2799 2001-11-30 62.50 65.00 62.45 65.00 7215 2001-11-29 63.00 63.95 62.20 62.20 534 2001-11-28 64.75 64.75 63.00 64.20 5689 2001-11-27 64.35 65.00 64.05 64.75 2745 2001-11-26 62.90 64.75 62.90 64.35 708 2001-11-23 66.20 66.20 65.00 65.00 2743 2001-11-22 66.00 66.95 65.95 66.30 2668 2001-11-21 66.95 67.40 66.20 67.00 2378 2001-11-20 66.90 69.40 65.10 66.65 3964 2001-11-19 60.95 66.50 60.95 66.50 4926 2001-11-16 60.95 60.95 59.50 60.15 3150 2001-11-15 57.50 59.65 57.50 59.50 7452 2001-11-14 57.00 57.50 56.00 57.50 4234 2001-11-13 57.50 57.90 56.70 57.00 700 2001-11-12 58.00 58.00 55.75 57.00 1568 2001-11-09 57.00 58.00 54.80 58.00 13385 2001-11-08 55.95 56.80 55.80 56.70 6619 2001-11-07 55.85 56.60 55.85 55.90 11444 2001-11-06 56.50 56.60 55.90 56.60 6759 2001-11-05 57.85 57.85 55.85 56.00 9449 2001-11-02 57.00 57.00 56.00 56.00 9412 2001-11-01 56.80 56.95 55.90 56.00 10463 2001-10-31 56.60 57.00 55.15 56.80 3537 2001-10-30 57.00 58.00 56.70 57.10 1742 2001-10-29 58.00 58.00 56.30 57.00 2978 2001-10-26 55.00 58.85 54.90 56.55 5788 2001-10-25 53.50 54.40 53.00 54.40 5662 2001-10-24 53.00 53.00 52.40 53.00 384421 2001-10-23 52.00 53.75 52.00 53.00 2275 2001-10-22 53.85 53.85 52.05 53.75 1441 2001-10-19 52.20 52.65 51.90 52.00 7580 2001-10-18 52.95 52.95 52.00 52.00 2638 2001-10-17 52.50 53.00 52.20 53.00 462 2001-10-16 52.00 53.90 52.00 52.00 162 2001-10-15 52.65 53.90 52.00 52.00 1963 2001-10-12 54.00 54.60 52.00 52.00 1429 2001-10-11 51.40 53.95 51.40 52.75 3393 2001-10-10 50.30 51.20 49.00 51.20 5138 2001-10-09 50.95 52.05 50.00 50.30 9097 2001-10-08 48.00 51.05 47.60 51.00 8620 2001-10-05 47.00 49.00 46.00 48.00 1420 2001-10-04 46.00 46.20 45.99 46.00 3255 2001-10-03 45.00 45.50 44.60 45.20 4633 2001-10-02 47.95 47.95 44.52 45.00 552 2001-10-01 48.30 48.30 45.10 47.40 778 2001-09-28 48.01 49.99 46.00 48.50 4663 2001-09-27 49.90 49.90 48.00 48.70 503 2001-09-26 48.95 51.00 47.20 51.00 807 2001-09-25 47.00 48.95 45.99 48.10 1523 2001-09-24 43.00 47.40 43.00 47.40 4492 2001-09-21 48.01 48.01 45.00 46.98 7919 2001-09-20 53.90 53.90 50.00 50.00 4120 2001-09-19 52.50 54.80 52.50 54.00 5619 2001-09-18 56.50 56.50 55.00 55.00 14987 2001-09-17 54.00 56.50 54.00 56.50 5516 2001-09-14 58.00 59.05 57.00 58.00 24133 2001-09-13 58.00 61.50 58.00 59.20 15367 2001-09-12 48.00 60.00 47.00 60.00 11569 2001-09-11 60.00 60.00 57.00 57.00 8775 2001-09-10 63.00 63.00 59.10 59.15 9500 2001-09-07 59.10 63.90 59.10 62.50 452 2001-09-06 64.00 64.00 58.10 58.10 2888 2001-09-05 65.20 65.20 63.40 63.40 1042 2001-09-04 65.00 65.00 63.50 64.90 212 2001-09-03 65.50 65.50 64.00 65.00 360 2001-08-31 65.00 67.00 65.00 67.00 2110 2001-08-30 63.15 65.50 63.10 65.50 12706 2001-08-29 64.00 64.00 62.10 62.60 1798 2001-08-28 63.00 64.00 63.00 64.00 286 2001-08-27 63.00 63.20 63.00 63.00 294 2001-08-24 61.70 62.80 61.65 62.80 4175 2001-08-23 60.60 62.00 60.00 61.55 14875 2001-08-22 60.05 60.65 60.00 60.60 1041 2001-08-21 61.55 61.55 60.15 60.15 1253 2001-08-20 62.70 62.70 60.00 60.85 938 2001-08-17 62.80 62.80 60.30 62.00 415 2001-08-16 62.50 62.85 62.00 62.80 241 2001-08-15 62.45 62.50 62.45 62.50 54 2001-08-14 61.90 62.45 61.90 62.45 116 2001-08-13 63.00 63.00 62.90 62.90 98 2001-08-10 60.30 61.95 60.00 60.70 1959 2001-08-09 62.50 63.40 60.90 60.90 678 2001-08-08 61.40 63.90 61.40 62.40 219 2001-08-07 64.65 64.65 57.90 62.80 1712 2001-08-06 64.00 64.20 63.00 64.05 1245 2001-08-03 63.50 64.80 63.00 64.10 1167 2001-08-02 63.30 64.95 60.00 64.95 7251 2001-08-01 65.00 65.95 63.40 64.90 1267 2001-07-31 66.25 66.25 65.00 65.00 2520 2001-07-30 66.40 66.40 65.10 65.95 1310 2001-07-27 65.50 66.40 65.00 65.65 2561 2001-07-26 66.90 66.90 65.20 66.00 4175 2001-07-25 67.70 67.70 67.00 67.45 2794 2001-07-24 67.65 67.65 66.50 67.50 708 2001-07-23 67.80 67.80 67.00 67.00 808 2001-07-20 67.80 67.80 67.00 67.50 4818 2001-07-19 66.90 67.70 66.10 67.50 5449 2001-07-18 66.55 66.55 66.05 66.10 4139 2001-07-17 67.90 67.90 66.00 66.50 435 2001-07-16 67.90 68.00 66.05 67.50 6775 2001-07-13 68.20 68.50 67.30 67.30 675 2001-07-12 67.00 68.20 66.00 68.20 1355 2001-07-11 65.90 68.00 65.90 66.95 4628 2001-07-10 65.00 65.70 64.25 65.50 10750 2001-07-09 65.00 65.50 64.50 65.00 7288 2001-07-06 64.70 65.00 64.05 64.20 4877 2001-07-05 64.90 65.00 64.00 64.00 21960 2001-07-04 64.90 65.00 64.50 64.50 5237 2001-07-03 65.00 65.95 64.10 65.80 1279 2001-07-02 64.50 65.30 64.00 64.50 12206 2001-06-29 64.50 65.00 64.00 64.00 350 2001-06-28 64.50 64.50 63.40 63.40 1989 2001-06-27 64.50 64.50 64.00 64.50 808 2001-06-26 64.80 64.80 63.80 63.80 1572 2001-06-25 65.00 65.50 64.00 64.00 33527 2001-06-22 64.90 64.90 64.10 64.75 6094 2001-06-21 64.90 65.00 63.75 64.80 726 2001-06-20 64.90 64.90 64.00 64.20 3518 2001-06-19 65.00 65.00 64.35 64.50 2960 2001-06-18 64.50 65.00 64.00 64.90 2839 2001-06-15 64.95 65.00 64.00 64.50 10017 2001-06-14 65.00 65.00 63.50 63.50 3889 2001-06-13 65.00 65.90 64.95 65.00 824 2001-06-12 65.00 65.00 63.50 65.00 3746 2001-06-11 65.00 65.20 63.50 65.20 12741 2001-06-08 66.10 67.20 64.50 65.00 11971 2001-06-07 65.00 66.90 64.50 66.80 7582 2001-06-06 67.80 67.80 64.50 64.50 4141 2001-06-05 66.05 68.90 66.00 66.00 13740 2001-06-01 67.00 68.50 65.70 66.30 3270 2001-05-31 64.10 67.35 64.10 67.35 1262 2001-05-30 65.90 66.00 63.10 65.70 1509 2001-05-29 66.05 66.50 65.80 65.80 779 2001-05-28 67.80 67.80 66.10 67.50 1307 2001-05-25 67.40 67.40 65.80 66.00 222 2001-05-24 67.90 67.90 66.40 67.40 312 2001-05-23 66.00 68.20 64.50 68.00 11629 2001-05-22 64.45 66.70 64.20 65.30 5357 2001-05-21 61.95 64.90 61.95 64.50 4923 2001-05-18 61.90 62.00 61.45 61.60 4124 2001-05-17 61.40 61.90 61.00 61.30 1889 2001-05-16 61.00 61.45 60.85 61.00 5707 2001-05-15 61.60 61.60 60.40 61.10 1938 2001-05-14 60.20 61.00 60.20 60.40 1077 2001-05-11 60.50 60.75 59.25 60.00 4094 2001-05-10 59.60 60.65 59.60 60.50 1859 2001-05-09 60.00 60.65 59.50 60.00 824 2001-05-08 59.90 60.90 58.35 60.00 2430 2001-05-07 62.00 62.00 58.00 59.95 829 2001-05-04 60.80 62.00 59.60 60.65 7999 2001-05-03 57.95 62.35 57.10 61.00 5336 2001-05-02 56.05 57.20 56.05 57.00 5843 2001-04-30 54.85 54.85 52.10 54.00 976 2001-04-27 54.60 54.80 54.00 54.00 24536 2001-04-26 53.00 54.60 53.00 54.60 2023 2001-04-25 51.10 52.95 51.10 52.95 525 2001-04-24 51.20 53.00 50.10 51.00 25013 2001-04-23 53.60 53.60 50.00 51.50 5714 2001-04-20 54.90 54.90 53.50 53.60 1343 2001-04-19 54.90 54.90 53.50 53.50 10405 2001-04-18 52.80 54.10 52.80 54.10 3778 2001-04-17 53.10 54.00 52.90 52.90 3201 2001-04-12 55.00 55.00 53.30 54.00 733 2001-04-11 54.50 55.00 54.00 54.00 10116 2001-04-10 52.75 56.10 52.75 54.00 10755 2001-04-09 53.95 53.95 52.70 52.70 10445 2001-04-06 54.50 54.50 53.95 53.95 191 2001-04-05 54.10 55.50 53.00 55.50 370 2001-04-04 54.00 54.10 53.00 54.00 504 2001-04-03 54.00 54.00 53.10 53.10 474 2001-04-02 56.00 56.00 53.10 53.20 5474 2001-03-30 53.50 55.85 53.50 55.85 1235 2001-03-29 55.90 55.90 53.10 53.50 4114 2001-03-28 53.50 55.85 53.10 55.85 19555 2001-03-27 56.00 56.00 53.50 53.50 481 2001-03-26 55.30 56.00 55.00 56.00 518 2001-03-23 54.85 55.30 53.10 55.30 294 2001-03-22 52.50 57.85 52.50 54.85 532 2001-03-21 56.00 56.50 53.30 54.00 5266 2001-03-20 57.50 57.50 56.30 56.80 6891 2001-03-19 57.00 57.00 57.00 57.00 364 2001-03-16 56.80 56.80 56.30 56.80 129 2001-03-15 57.70 58.80 56.80 56.80 3220 2001-03-14 58.20 58.50 57.20 57.20 1514 2001-03-13 58.85 58.85 57.65 58.70 2745 2001-03-12 58.90 58.90 57.95 58.10 32483 2001-03-09 56.50 59.00 56.50 58.30 14055 2001-03-08 55.00 57.20 55.00 56.80 1921 2001-03-07 54.00 56.70 53.60 56.00 11856 2001-03-06 53.30 53.70 53.05 53.15 1729 2001-03-05 53.20 53.60 52.00 53.60 10447 2001-03-02 53.60 53.70 52.00 52.30 3096 2001-03-01 51.50 53.25 50.45 51.70 1433 2001-02-28 55.00 55.00 50.85 52.90 14589 2001-02-27 56.40 56.40 54.70 54.85 7006 2001-02-26 55.00 56.00 54.50 55.90 8488 2001-02-23 57.60 58.95 54.90 54.90 10393 2001-02-22 58.00 59.45 57.10 57.80 10503 2001-02-21 60.00 60.00 58.10 58.10 4565 2001-02-20 59.45 60.00 59.45 60.00 877 2001-02-19 60.00 60.00 59.80 60.00 1856 2001-02-16 60.00 60.90 59.80 60.00 1232 2001-02-15 60.00 60.50 59.00 60.20 5535 2001-02-14 59.00 61.00 59.00 60.00 1122 2001-02-13 60.90 60.90 57.50 57.65 3318 2001-02-12 60.40 60.40 60.20 60.20 5867 2001-02-09 62.40 62.45 60.10 60.65 1888 2001-02-08 60.00 60.95 60.00 60.95 15780 2001-02-07 62.40 62.40 60.10 60.10 23680 2001-02-06 62.50 63.95 61.60 62.40 1137 2001-02-05 64.00 64.00 62.50 62.50 846 2001-02-02 65.35 65.35 62.50 62.70 3149 2001-02-01 64.70 65.45 62.10 64.70 2383 2001-01-31 62.50 64.80 62.50 64.00 11621 2001-01-30 63.90 63.90 61.00 62.00 493 2001-01-29 63.00 63.00 61.00 62.40 667 2001-01-26 63.00 63.00 61.00 61.00 13258 2001-01-25 64.20 64.20 63.00 63.00 179 2001-01-24 64.50 64.50 61.00 64.10 482 2001-01-23 62.90 64.40 61.00 63.65 13566 2001-01-22 60.80 63.00 60.70 60.70 2204 2001-01-19 61.00 61.00 60.75 60.75 705 2001-01-18 61.00 61.00 60.80 61.00 1174 2001-01-17 62.00 63.00 61.00 61.90 6040 2001-01-16 62.50 63.00 61.50 61.50 823 2001-01-15 64.00 64.00 62.60 62.70 542 2001-01-12 62.50 65.00 62.50 62.60 1078 2001-01-11 65.00 65.00 64.00 64.00 3244 2001-01-10 64.00 65.00 64.00 65.00 56 2001-01-09 64.00 65.00 63.00 65.00 554 2001-01-08 65.00 65.00 63.50 63.50 372 2001-01-05 64.50 65.00 63.50 65.00 348 2001-01-04 65.00 65.00 64.00 64.00 508 2001-01-03 65.00 65.00 64.00 65.00 642 2001-01-02 65.00 65.00 65.00 65.00 307 2000-12-29 65.00 67.50 63.00 65.00 2708 2000-12-28 64.40 64.90 63.80 64.90 4312 2000-12-27 64.95 64.95 63.50 64.00 1405 2000-12-22 60.40 63.40 60.40 63.00 33206 2000-12-21 62.90 62.90 60.30 60.40 1927 2000-12-20 68.10 68.90 62.30 62.30 1751 2000-12-19 68.20 69.00 67.50 67.50 4108 2000-12-18 69.00 69.20 67.10 68.00 4856 2000-12-15 67.45 68.60 67.05 67.05 1759 2000-12-14 66.50 67.45 66.50 67.00 3638 2000-12-13 65.50 66.00 64.70 66.00 819 2000-12-12 65.00 65.50 64.15 65.00 1771 2000-12-11 65.50 67.00 64.05 64.05 1067 2000-12-08 64.50 65.50 63.00 65.00 5409 2000-12-07 65.80 65.80 64.50 64.85 1602 2000-12-06 68.80 68.85 65.10 66.00 2611 2000-12-05 69.00 69.00 66.00 66.00 930 2000-12-04 69.50 69.50 66.00 68.90 1487 2000-12-01 67.75 68.00 65.50 67.90 874 2000-11-30 65.00 65.50 64.55 64.55 1012 2000-11-29 65.00 65.50 64.50 65.00 1104 2000-11-28 65.50 65.50 64.90 65.00 10238 2000-11-27 65.10 65.50 64.80 65.00 18595 2000-11-24 65.00 65.00 61.00 63.90 11470 2000-11-23 63.50 63.50 62.00 63.00 8122 2000-11-22 65.50 65.50 62.15 63.50 9644 2000-11-21 60.10 65.50 60.10 65.50 62096 2000-11-20 60.05 61.30 60.05 60.10 5838 2000-11-17 60.80 60.90 60.00 60.05 422 2000-11-16 61.40 61.40 59.50 59.50 206 2000-11-15 61.50 61.50 61.00 61.30 262 2000-11-14 60.00 60.90 60.00 60.90 4553 2000-11-13 60.90 60.90 58.00 60.00 10925 2000-11-10 60.25 61.00 60.00 60.00 1970 2000-11-09 63.00 63.00 62.00 62.05 592 2000-11-08 63.50 63.50 63.25 63.25 196 2000-11-07 63.60 63.60 63.25 63.25 237 2000-11-06 65.00 65.00 63.70 63.70 1680 2000-11-03 64.00 65.00 64.00 65.00 581 2000-11-02 64.00 65.00 63.60 65.00 3003 2000-11-01 64.00 64.00 64.00 64.00 84 2000-10-31 64.00 64.00 64.00 64.00 231 2000-10-30 64.00 64.40 64.00 64.00 1145 2000-10-27 65.50 65.50 63.50 63.65 1397 2000-10-26 62.70 65.50 62.70 64.50 1149 2000-10-25 64.00 64.00 62.70 64.00 1302 2000-10-24 62.60 64.30 62.60 64.00 556 2000-10-23 64.25 64.30 62.50 64.30 936 2000-10-20 62.00 64.40 62.00 64.30 1001 2000-10-19 61.10 64.10 61.10 61.35 1369 2000-10-18 62.00 64.00 61.00 61.05 1052 2000-10-17 64.00 64.00 60.80 62.00 1205 2000-10-16 64.00 64.00 63.25 64.00 535 2000-10-13 66.55 70.00 64.90 66.50 5646 2000-10-12 70.00 70.50 69.05 70.00 2378 2000-10-11 70.60 70.90 67.65 70.80 1637 2000-10-10 67.00 70.70 67.00 70.00 784 2000-10-09 69.00 70.50 68.10 70.50 5699 2000-10-06 68.00 69.00 67.75 68.20 3351 2000-10-05 66.00 68.50 66.00 66.40 380 2000-10-04 68.50 70.50 68.50 68.50 2617 2000-10-03 66.50 69.40 66.50 69.25 882 2000-10-02 67.60 67.70 66.15 66.15 367 2000-09-29 66.00 68.00 66.00 67.95 557 2000-09-28 67.50 67.95 66.05 67.95 214 2000-09-27 68.00 68.00 67.00 67.50 597 2000-09-26 66.60 67.30 66.00 66.00 2872 2000-09-25 63.00 66.00 63.00 66.00 37648 2000-09-22 63.80 66.20 61.60 66.20 1272 2000-09-21 66.00 66.35 64.00 64.10 1860 2000-09-20 65.60 66.75 62.50 66.50 918 2000-09-19 66.00 66.00 63.10 63.60 540 2000-09-18 66.50 66.70 63.30 66.70 4125 2000-09-15 61.60 67.30 61.60 66.55 5567 2000-09-14 61.50 63.20 61.40 62.10 941 2000-09-13 62.00 63.80 61.35 61.45 586 2000-09-12 61.20 63.50 61.20 63.50 2797 2000-09-11 63.00 63.00 62.00 62.00 4715 2000-09-08 65.70 65.80 61.50 62.15 1301 2000-09-07 62.70 64.50 62.30 64.50 1011 2000-09-06 63.00 66.00 61.40 66.00 2653 2000-09-05 65.00 65.00 63.00 63.00 10946 2000-09-04 66.00 66.00 64.90 64.90 1402 2000-09-01 61.00 61.80 61.00 61.80 5022 2000-08-31 56.65 62.15 53.10 60.00 44656 2000-08-30 57.00 58.45 56.55 56.55 1410 2000-08-29 60.00 60.00 56.70 58.00 1296 2000-08-28 60.00 60.00 57.20 58.15 12159 2000-08-25 56.10 59.00 56.10 59.00 11421 2000-08-24 59.90 61.00 58.00 58.00 4273 2000-08-23 60.00 62.00 59.65 59.80 5351 2000-08-22 63.20 64.00 61.10 62.20 4795 2000-08-21 64.90 64.90 62.90 63.50 2553 2000-08-18 65.00 65.00 63.00 64.90 604 2000-08-17 64.00 65.00 64.00 65.00 177 2000-08-16 63.50 65.00 63.10 63.20 1214 2000-08-15 63.50 63.50 63.50 63.50 1 2000-08-14 66.00 66.00 63.50 63.50 891 2000-08-11 64.80 64.80 62.95 62.95 944 2000-08-10 65.00 65.00 65.00 65.00 49 2000-08-09 66.80 66.80 63.00 65.00 3753 2000-08-08 65.00 66.80 65.00 66.00 5854 2000-08-07 60.60 66.00 60.60 64.15 2444 2000-08-04 62.00 62.00 60.15 62.00 1044 2000-08-03 61.30 63.50 61.30 63.00 822 2000-08-02 60.10 61.50 60.10 60.50 1771 2000-08-01 59.80 60.00 59.80 59.80 1404 2000-07-31 60.10 62.00 60.00 60.00 3322 2000-07-28 61.90 61.90 60.10 60.10 793 2000-07-27 62.25 62.25 61.00 61.20 2329 2000-07-26 60.45 62.50 60.45 60.45 12327 2000-07-25 65.00 65.00 61.75 61.75 1765 2000-07-24 60.10 65.00 60.10 65.00 450 2000-07-21 60.00 63.50 60.00 63.50 393 2000-07-20 61.00 63.00 61.00 63.00 21375 2000-07-19 63.00 63.00 61.20 62.00 301 2000-07-18 63.50 63.50 63.10 63.10 326 2000-07-17 60.05 62.85 60.05 62.85 144 2000-07-13 60.10 63.50 60.10 63.50 642 2000-07-12 64.80 64.80 60.10 60.10 1260 2000-07-11 64.40 64.50 63.20 63.20 164 2000-07-10 66.80 66.80 62.50 63.10 1396 2000-07-07 69.15 69.15 65.75 67.00 2327 2000-07-06 68.00 70.00 67.80 69.20 6069 2000-07-05 64.00 69.00 64.00 67.80 3137 2000-07-04 62.50 63.50 62.50 63.50 250 2000-07-03 62.40 63.80 62.20 62.25 1646 2000-06-30 62.00 62.50 61.50 62.50 4621 2000-06-29 62.20 62.20 60.90 61.50 9775 2000-06-28 62.40 62.40 61.50 61.50 14747 2000-06-27 63.95 63.95 61.05 61.15 225 2000-06-26 64.50 64.50 61.05 61.10 45833 2000-06-23 60.00 61.80 60.00 61.75 44358 2000-06-22 55.00 60.00 55.00 60.00 9265 2000-06-21 63.00 63.00 58.40 59.15 1353 2000-06-20 61.50 63.00 61.00 61.00 317 2000-06-19 63.00 63.00 61.50 63.00 5456 2000-06-16 63.00 63.00 61.50 63.00 130 2000-06-15 63.00 63.00 63.00 63.00 25 2000-06-14 62.00 63.00 62.00 63.00 55 2000-06-13 62.00 62.00 62.00 62.00 92 2000-06-09 64.50 64.50 63.00 63.00 17 2000-06-08 63.90 64.50 63.90 64.50 4050 2000-06-07 63.00 64.00 61.00 64.00 2205 2000-06-06 61.00 63.00 61.00 63.00 1417 2000-06-05 61.00 62.50 61.00 61.00 580 2000-06-02 63.00 63.00 62.70 63.00 332 2000-06-01 62.90 63.00 62.90 63.00 421 2000-05-31 63.45 63.50 62.80 62.80 1725 2000-05-30 64.20 64.50 62.55 63.45 2550 2000-05-29 62.25 66.40 62.00 65.80 4551 2000-05-26 62.50 64.00 62.50 62.50 1352 2000-05-25 64.00 64.00 62.50 62.50 1298 2000-05-24 65.00 65.00 63.65 64.50 6154 2000-05-23 63.00 65.00 61.40 65.00 11805 2000-05-22 61.55 63.80 61.15 62.95 1879 2000-05-19 66.00 66.00 61.45 61.45 688 2000-05-18 65.70 65.70 64.50 64.70 22911 2000-05-17 63.00 65.50 63.00 64.50 2157 2000-05-16 61.50 64.15 61.50 63.30 2258 2000-05-15 58.50 61.20 58.50 61.20 560 2000-05-12 56.30 58.40 56.30 58.35 88 2000-05-11 59.50 59.50 56.10 56.30 1534 2000-05-10 61.00 61.00 58.00 58.00 729 2000-05-09 61.90 61.90 60.10 61.00 8338 2000-05-08 61.00 62.00 60.00 62.00 1014 2000-05-05 59.00 61.10 58.70 61.10 3942 2000-05-04 57.40 58.50 57.00 58.00 453 2000-05-03 56.00 57.90 56.00 57.40 4177 2000-05-02 56.70 58.55 56.70 57.10 906 2000-04-28 56.00 57.90 55.30 56.80 7287 2000-04-27 57.50 57.50 54.55 55.85 2464 2000-04-26 59.80 59.90 57.50 59.00 3120 2000-04-25 66.00 66.35 62.90 62.90 858 2000-04-20 68.40 69.50 65.35 66.90 26020 2000-04-19 62.00 65.35 62.00 65.35 2009 2000-04-18 57.00 60.80 57.00 60.80 10447 2000-04-17 57.00 57.95 55.20 55.20 3803 2000-04-14 58.90 58.90 57.40 58.20 2519 2000-04-13 57.00 58.90 56.00 58.20 17993 2000-04-12 55.80 58.70 54.40 56.70 62671 2000-04-11 52.10 55.50 52.10 55.00 2696 2000-04-10 51.30 52.50 50.00 50.50 19092 2000-04-07 50.00 51.00 47.97 50.00 17621 2000-04-06 48.50 50.70 48.50 49.00 12893 2000-04-05 49.30 50.00 49.30 49.30 3243 2000-04-04 46.20 50.50 46.20 50.50 10731 2000-04-03 46.00 48.35 46.00 48.35 4258 2000-03-31 46.00 46.65 44.50 46.00 10663 2000-03-30 47.30 48.10 45.80 46.00 8123 2000-03-29 49.66 49.66 48.10 48.10 720 2000-03-28 46.55 50.00 46.00 49.00 1906 2000-03-27 46.00 46.55 45.50 46.55 37955 2000-03-24 46.90 46.90 46.00 46.10 6533 2000-03-23 47.10 47.10 46.50 47.10 9325 2000-03-22 49.95 49.95 46.00 46.00 5997 2000-03-21 52.50 52.50 49.30 49.30 2097 2000-03-20 55.00 55.00 51.85 51.85 4506 2000-03-17 55.00 57.00 55.00 55.90 10921 2000-03-16 48.00 52.50 48.00 52.50 3786 2000-03-15 47.10 49.00 47.00 49.00 2389 2000-03-14 50.00 50.00 48.10 50.00 2507 2000-03-13 50.00 50.00 48.80 49.00 603 2000-03-10 48.00 50.00 48.00 50.00 10682 2000-03-09 50.00 50.00 48.20 49.00 7742 2000-03-08 48.10 49.86 48.10 49.86 11094 2000-03-07 48.00 50.00 48.00 50.00 3112 2000-03-06 51.50 51.50 49.60 50.00 2883 2000-03-03 48.00 51.20 48.00 51.20 804 2000-03-02 48.00 49.10 48.00 49.00 6579 2000-03-01 46.78 49.50 45.80 48.50 12475 2000-02-29 46.00 48.30 46.00 48.00 5902 2000-02-28 48.30 48.30 46.00 46.00 440 2000-02-25 48.97 49.00 47.10 47.10 751 2000-02-24 49.00 49.75 47.09 47.75 408 2000-02-23 49.85 49.85 48.60 49.00 3433 2000-02-22 49.20 49.83 49.00 49.00 6469 2000-02-21 48.00 49.00 47.50 49.00 8763 2000-02-18 47.95 48.15 46.00 47.00 2579 2000-02-17 46.78 48.00 46.00 48.00 2671 2000-02-16 47.80 48.79 46.90 48.00 8182 2000-02-15 47.00 48.00 46.80 48.00 5316 2000-02-14 46.35 46.77 45.60 45.80 2112 2000-02-11 43.90 45.20 43.00 45.20 3371 2000-02-10 45.00 45.00 43.10 43.10 4070 2000-02-09 46.29 47.50 45.00 45.00 2637 2000-02-08 47.50 48.15 47.00 47.50 7381 2000-02-07 46.00 47.09 46.00 46.95 4825 2000-02-04 47.00 48.98 44.50 46.00 7164 2000-02-03 51.15 52.80 47.90 47.90 60280 2000-02-02 50.00 53.30 48.38 52.50 33283 2000-02-01 45.00 48.38 44.50 48.38 4260 2000-01-31 44.35 45.00 44.35 45.00 11806 2000-01-28 44.34 44.34 44.34 44.34 2914 2000-01-27 39.50 40.20 37.97 40.20 3473 2000-01-26 38.70 38.79 37.80 38.75 1044 2000-01-25 38.75 38.80 37.90 38.77 50120 2000-01-24 37.50 38.87 37.09 37.88 10296 2000-01-21 38.00 39.85 37.53 38.50 2831 2000-01-20 41.40 41.40 39.00 39.50 6950 2000-01-19 38.20 41.35 38.20 41.00 6084 2000-01-18 34.80 37.88 34.75 37.88 11901 2000-01-17 35.00 35.00 34.35 34.35 1854 2000-01-14 34.30 34.80 34.25 34.80 1400 2000-01-13 35.00 35.00 34.20 34.28 2715 2000-01-12 30.49 33.00 30.49 33.00 9466 2000-01-11 29.73 30.13 29.73 30.13 17335 2000-01-10 30.13 30.13 30.00 30.13 2726 2000-01-07 30.25 30.25 30.20 30.25 651 2000-01-06 30.50 30.50 30.35 30.50 2167 2000-01-05 31.00 31.00 30.30 31.00 2046 2000-01-04 33.00 33.00 31.50 31.60 2759 2000-01-03 33.80 33.80 33.00 33.00 1515 1999-12-30 33.00 33.00 32.05 33.00 319 1999-12-29 31.25 32.87 31.25 32.20 1364 1999-12-28 31.80 33.00 31.80 33.00 732 1999-12-27 33.50 33.50 32.30 32.30 1902 1999-12-24 34.00 34.00 32.00 32.82 1391 1999-12-23 32.06 33.50 32.06 33.50 1690 1999-12-22 32.00 34.00 31.96 32.90 5131 1999-12-21 31.54 34.00 31.00 32.60 2340 1999-12-20 31.18 31.50 30.70 31.05 1459 1999-12-17 32.31 33.00 31.00 32.00 1944 1999-12-16 33.18 34.00 33.00 33.00 2258 1999-12-15 33.50 34.00 33.50 33.50 8632 1999-12-14 33.50 33.50 33.00 33.00 1113 1999-12-13 33.18 33.50 33.10 33.50 1152 1999-12-10 34.00 34.50 33.10 33.95 723 1999-12-09 33.99 34.71 33.89 34.00 5443 1999-12-08 34.79 34.79 33.90 33.90 1016 1999-12-07 33.99 34.82 33.30 34.82 1567 1999-12-06 34.50 34.50 33.20 34.00 1613 1999-12-03 32.60 35.00 32.50 34.90 12693 1999-12-02 35.22 35.22 32.50 32.50 11624 1999-12-01 33.85 34.15 33.00 34.15 1257 1999-11-30 32.00 33.00 31.50 33.00 6237 1999-11-29 31.23 32.00 31.23 32.00 1798 1999-11-26 30.70 32.00 30.70 32.00 4514 1999-11-25 32.00 32.30 30.80 32.30 6417 1999-11-24 30.70 32.00 30.70 31.20 673 1999-11-23 31.55 31.60 30.80 31.60 6434 1999-11-22 31.95 32.95 31.40 32.00 7924 1999-11-19 30.75 32.95 30.75 32.07 1143 1999-11-18 31.40 32.17 31.40 31.40 3168 1999-11-17 30.74 31.50 30.74 30.75 1757 1999-11-16 31.00 31.40 30.56 31.20 541 1999-11-15 30.60 31.50 30.20 31.00 2980 1999-11-12 31.50 31.50 30.19 31.40 5317 1999-11-11 30.80 31.60 30.80 31.50 1578 1999-11-10 29.89 31.00 29.30 30.20 5128 1999-11-09 29.90 29.90 28.80 29.90 4633 1999-11-08 29.80 29.90 29.10 29.20 3526 1999-11-05 28.35 29.20 28.00 29.20 6060 1999-11-04 29.00 29.00 28.50 29.00 2560 1999-11-03 28.99 29.00 28.33 29.00 3072 1999-11-02 28.32 29.00 28.00 29.00 2034 1999-10-29 27.75 28.60 27.50 28.00 5414 1999-10-28 27.70 27.75 27.50 27.75 1260 1999-10-27 27.05 27.80 27.05 27.50 17960 1999-10-26 27.50 27.75 27.10 27.75 4923 1999-10-25 27.90 27.90 27.20 27.75 3723 1999-10-22 27.06 27.90 27.06 27.25 881 1999-10-21 26.35 27.65 26.35 27.00 12318 1999-10-20 27.00 27.00 25.70 25.70 1232 1999-10-19 26.22 27.00 26.00 26.45 3134 1999-10-18 27.00 27.00 25.85 26.70 2789 1999-10-15 27.00 27.70 27.00 27.70 1281 1999-10-14 27.44 27.44 27.33 27.33 238 1999-10-13 27.44 28.00 27.44 27.80 3370 1999-10-12 28.00 28.10 27.45 27.80 2656 1999-10-11 28.00 28.50 28.00 28.00 3392 1999-10-08 28.10 28.30 27.99 27.99 2390 1999-10-07 28.00 28.50 28.00 28.10 1472 1999-10-06 27.95 28.30 27.95 28.00 1410 1999-10-05 27.50 27.95 26.13 27.50 1162 1999-10-04 27.20 27.20 26.00 26.97 7047 1999-10-01 28.00 28.05 27.33 27.33 701 1999-09-30 27.80 28.00 27.60 28.00 1118 1999-09-29 28.00 28.00 27.56 27.56 681 1999-09-28 27.50 28.00 27.50 27.55 6861 1999-09-27 27.90 28.00 27.50 27.50 1125 1999-09-24 28.00 28.00 27.50 28.00 196 1999-09-23 28.00 28.00 27.50 27.50 4254 1999-09-22 27.95 28.29 27.61 28.29 2067 1999-09-21 28.29 28.29 27.75 27.80 3350 1999-09-20 28.29 28.29 28.00 28.29 515 1999-09-17 28.98 28.98 28.05 28.30 5557 1999-09-16 27.62 28.50 27.62 28.50 6399 1999-09-15 28.11 28.40 28.00 28.00 4747 1999-09-14 28.49 28.49 28.00 28.10 3392 1999-09-13 28.29 28.49 28.00 28.20 4838 1999-09-10 29.95 29.95 28.00 28.46 7780 1999-09-09 28.90 30.00 28.50 30.00 45622 1999-09-08 27.00 29.01 27.00 28.00 7132 1999-09-07 26.60 27.65 26.60 27.00 3439 1999-09-06 26.55 27.20 26.36 27.10 3060 1999-09-03 26.00 27.50 26.00 26.55 4055 1999-09-02 25.00 25.38 24.53 25.15 63445 1999-09-01 23.40 24.18 23.40 24.18 8739 1999-08-31 23.89 23.89 23.55 23.70 3492 1999-08-30 23.89 23.89 23.89 23.89 338 1999-08-27 23.90 23.90 23.42 23.42 425 1999-08-26 23.99 23.99 23.42 23.42 439 1999-08-25 23.89 23.99 23.23 23.99 3406 1999-08-24 23.85 23.85 23.25 23.80 14870 1999-08-23 23.75 23.94 23.35 23.35 440 1999-08-20 23.15 23.70 23.15 23.70 7375 1999-08-19 23.70 23.75 23.70 23.70 4529 1999-08-18 22.95 23.75 22.95 23.75 13925 1999-08-17 23.00 23.00 22.90 22.95 28051 1999-08-16 23.00 23.00 22.90 22.90 1838 1999-08-13 23.00 23.00 22.97 23.00 1066 1999-08-12 23.00 23.00 22.90 22.90 415 1999-08-11 23.00 23.00 22.87 22.93 10653 1999-08-10 22.40 23.00 22.40 23.00 166 1999-08-09 22.45 23.00 22.45 23.00 155 1999-08-06 22.80 23.00 22.40 23.00 1334 1999-08-05 22.90 22.90 22.50 22.90 1818 1999-08-04 22.60 22.95 22.50 22.95 2178 1999-08-03 23.00 23.00 22.65 23.00 816 1999-08-02 22.85 23.00 22.50 22.50 575 1999-07-30 22.70 23.00 22.30 22.30 2838 1999-07-29 22.90 23.00 22.80 22.80 1076 1999-07-28 23.99 23.99 22.90 22.90 10718 1999-07-27 23.70 24.00 23.47 23.47 1335 1999-07-26 23.90 23.90 23.55 23.90 2835 1999-07-23 23.85 23.95 23.47 23.95 4736 1999-07-22 23.55 23.95 23.55 23.55 1337 1999-07-21 24.00 24.10 23.65 24.00 3914 1999-07-20 24.00 24.50 24.00 24.20 4080 1999-07-19 25.00 25.00 24.00 24.00 4401 1999-07-16 24.90 25.00 24.35 24.99 5386 1999-07-15 24.30 25.23 24.30 25.00 13840 1999-07-13 23.50 24.10 23.47 24.10 7040 1999-07-12 23.90 23.90 23.47 23.47 4031 1999-07-09 23.61 23.70 23.50 23.55 2837 1999-07-08 23.90 23.90 23.50 23.79 3298 1999-07-07 23.66 24.90 23.66 24.50 6843 1999-07-06 23.55 23.55 23.47 23.50 5844 1999-07-05 23.50 23.65 23.47 23.50 5931 1999-07-02 23.64 23.64 23.47 23.47 3818 1999-07-01 24.20 24.20 23.50 23.64 3566 1999-06-30 22.65 24.20 22.62 24.20 40925 1999-06-29 22.48 22.55 22.47 22.55 15957 1999-06-28 22.47 22.65 22.47 22.50 9379 1999-06-25 22.90 22.90 22.02 22.47 10377 1999-06-24 21.66 22.90 21.66 22.90 8695 1999-06-23 21.55 22.20 20.70 22.20 25423 1999-06-22 23.30 23.40 21.09 21.74 17674 1999-06-21 22.65 23.30 22.40 23.30 28018 1999-06-18 20.01 21.80 20.00 21.70 25458 1999-06-17 19.23 19.80 19.10 19.80 35849 1999-06-16 18.90 19.50 18.85 19.20 120234 1999-06-15 16.70 18.25 16.70 18.25 53836 1999-06-14 16.95 17.00 16.70 16.76 121645