Date,Open,High,Low,Close,Adj Close,Volume
2003-01-02,8.295000,8.830000,8.250000,8.800000,8.800000,19640400
2003-01-03,8.750000,9.175000,8.675000,9.050000,9.050000,15090600
2003-01-06,8.925000,9.595000,8.890000,9.470000,9.470000,21209400
2003-01-07,8.935000,9.650000,8.930000,9.575000,9.575000,28092600
2003-01-08,9.435000,9.650000,9.280000,9.375000,9.375000,19244600
2003-01-09,9.460000,9.745000,9.400000,9.720000,9.720000,15946400
2003-01-10,9.400000,10.000000,9.400000,10.000000,10.000000,26122600
2003-01-13,10.165000,10.195000,9.675000,9.835000,9.835000,27927600
2003-01-14,9.780000,9.920000,9.650000,9.850000,9.850000,16060600
2003-01-15,9.985000,10.090000,9.745000,9.790000,9.790000,44611000
2003-01-16,9.150000,9.745000,9.055000,9.375000,9.375000,58419400
2003-01-17,9.300000,9.490000,9.180000,9.185000,9.185000,22038600
2003-01-21,9.105000,9.220000,8.875000,8.960000,8.960000,20121600
2003-01-22,8.945000,9.375000,8.855000,9.240000,9.240000,23056600
2003-01-23,9.425000,9.565000,9.280000,9.540000,9.540000,18093400
2003-01-24,9.530000,9.585000,9.325000,9.390000,9.390000,23468400
2003-01-27,9.090000,9.385000,9.020000,9.055000,9.055000,18864600
2003-01-28,9.175000,9.360000,9.015000,9.310000,9.310000,17630800
2003-01-29,9.205000,9.485000,9.080000,9.415000,9.415000,16126800
2003-01-30,9.335000,9.425000,9.040000,9.045000,9.045000,10401000
2003-01-31,8.910000,9.190000,8.900000,9.100000,9.100000,13286000
2003-02-03,9.025000,9.200000,8.965000,8.985000,8.985000,9586600
2003-02-04,8.915000,8.930000,8.750000,8.875000,8.875000,11921400
2003-02-05,8.915000,9.075000,8.825000,8.895000,8.895000,12986800
2003-02-06,8.860000,9.090000,8.775000,8.965000,8.965000,10670000
2003-02-07,8.885000,8.925000,8.650000,8.770000,8.770000,14120200
2003-02-10,8.785000,8.985000,8.730000,8.960000,8.960000,10486400
2003-02-11,9.000000,9.245000,8.990000,9.145000,9.145000,14895800
2003-02-12,9.100000,9.300000,9.000000,9.085000,9.085000,12368000
2003-02-13,9.345000,9.365000,8.780000,9.025000,9.025000,26697800
2003-02-14,9.155000,9.455000,9.045000,9.450000,9.450000,15901600
2003-02-18,9.425000,9.800000,9.415000,9.745000,9.745000,17076400
2003-02-19,9.550000,9.795000,9.515000,9.690000,9.690000,12852400
2003-02-20,9.705000,9.875000,9.655000,9.860000,9.860000,13858000
2003-02-21,9.750000,9.950000,9.605000,9.915000,9.915000,12717200
2003-02-24,9.760000,9.980000,9.760000,9.835000,9.835000,9690400
2003-02-25,9.725000,10.000000,9.655000,10.000000,10.000000,11824200
2003-02-26,9.790000,9.980000,9.790000,9.855000,9.855000,15627400
2003-02-27,9.905000,10.085000,9.805000,10.040000,10.040000,14893600
2003-02-28,10.015000,10.475000,9.990000,10.425000,10.425000,23457000
2003-03-03,10.395000,10.500000,9.950000,9.960000,9.960000,26211600
2003-03-04,9.960000,10.080000,9.875000,9.935000,9.935000,20929000
2003-03-05,9.990000,10.060000,9.865000,9.950000,9.950000,12279000
2003-03-06,9.915000,9.915000,9.600000,9.720000,9.720000,21565200
2003-03-07,9.625000,9.835000,9.400000,9.810000,9.810000,20720200
2003-03-10,9.695000,9.825000,9.545000,9.595000,9.595000,11862800
2003-03-11,9.630000,9.670000,9.410000,9.480000,9.480000,12019800
2003-03-12,9.470000,9.610000,9.235000,9.595000,9.595000,13683400
2003-03-13,9.845000,10.240000,9.725000,10.125000,10.125000,23618400
2003-03-14,10.250000,10.415000,10.025000,10.345000,10.345000,18290000
2003-03-17,10.060000,11.200000,10.045000,11.190000,11.190000,42114000
2003-03-18,10.925000,11.050000,10.750000,10.985000,10.985000,25790000
2003-03-19,11.025000,11.185000,10.700000,11.105000,11.105000,24803000
2003-03-20,11.015000,11.630000,10.900000,11.425000,11.425000,29435600
2003-03-21,11.790000,12.095000,11.465000,11.985000,11.985000,36211200
2003-03-24,11.415000,11.860000,11.265000,11.675000,11.675000,33779000
2003-03-25,11.680000,12.270000,11.645000,11.810000,11.810000,35374400
2003-03-26,12.245000,12.495000,11.775000,12.380000,12.380000,37575800
2003-03-27,12.350000,12.495000,12.125000,12.205000,12.205000,36248400
2003-03-28,12.140000,12.375000,12.115000,12.190000,12.190000,21920600
2003-03-31,11.910000,12.195000,11.825000,12.010000,12.010000,27397200
2003-04-01,11.650000,11.800000,11.260000,11.395000,11.395000,47505200
2003-04-02,11.520000,11.955000,11.335000,11.870000,11.870000,37083400
2003-04-03,12.025000,12.390000,11.660000,12.170000,12.170000,27701400
2003-04-04,12.025000,12.095000,11.555000,12.025000,12.025000,49753200
2003-04-07,12.510000,12.625000,11.970000,12.000000,12.000000,35569400
2003-04-08,12.090000,12.115000,11.820000,11.905000,11.905000,25371000
2003-04-09,11.905000,11.955000,11.320000,11.435000,11.435000,48223400
2003-04-10,11.860000,12.185000,11.565000,12.135000,12.135000,72957000
2003-04-11,12.175000,12.465000,11.775000,12.215000,12.215000,44018000
2003-04-14,11.895000,12.225000,11.830000,12.175000,12.175000,30561000
2003-04-15,12.060000,12.500000,12.040000,12.405000,12.405000,27799400
2003-04-16,12.505000,12.625000,12.235000,12.335000,12.335000,27588600
2003-04-17,12.355000,12.550000,12.275000,12.545000,12.545000,22127000
2003-04-21,12.500000,12.835000,12.425000,12.705000,12.705000,22762800
2003-04-22,12.560000,12.870000,12.475000,12.830000,12.830000,22454200
2003-04-23,12.880000,13.125000,12.710000,12.800000,12.800000,24810000
2003-04-24,12.595000,12.850000,12.535000,12.725000,12.725000,18209600
2003-04-25,12.900000,12.915000,12.420000,12.480000,12.480000,23921800
2003-04-28,12.600000,12.715000,12.275000,12.645000,12.645000,19463400
2003-04-29,12.610000,12.785000,12.380000,12.505000,12.505000,15976400
2003-04-30,12.460000,12.625000,12.315000,12.385000,12.385000,16177800
2003-05-01,12.395000,12.395000,12.020000,12.275000,12.275000,17440600
2003-05-02,12.375000,12.635000,12.290000,12.575000,12.575000,17471000
2003-05-05,12.670000,12.760000,12.445000,12.515000,12.515000,17909600
2003-05-06,12.540000,12.750000,12.440000,12.575000,12.575000,19928600
2003-05-07,12.505000,12.535000,12.305000,12.380000,12.380000,14273200
2003-05-08,12.325000,12.670000,12.235000,12.540000,12.540000,16335200
2003-05-09,12.565000,12.680000,12.365000,12.520000,12.520000,14930000
2003-05-12,12.490000,13.115000,12.450000,13.085000,13.085000,22603200
2003-05-13,12.980000,13.840000,12.935000,13.610000,13.610000,40806200
2003-05-14,13.605000,13.775000,13.490000,13.545000,13.545000,24530400
2003-05-15,13.540000,13.815000,13.390000,13.755000,13.755000,19305400
2003-05-16,13.710000,14.000000,13.655000,13.875000,13.875000,20265200
2003-05-19,13.735000,13.805000,12.875000,12.975000,12.975000,31976400
2003-05-20,13.170000,13.455000,13.050000,13.290000,13.290000,34828400
2003-05-21,13.290000,13.325000,12.995000,13.090000,13.090000,19526400
2003-05-22,13.150000,13.505000,13.015000,13.450000,13.450000,16879600
2003-05-23,13.500000,14.255000,13.450000,14.245000,14.245000,30364200
2003-05-27,13.940000,15.095000,13.760000,14.985000,14.985000,44754600
2003-05-28,15.005000,15.145000,14.790000,14.950000,14.950000,26365200
2003-05-29,14.975000,15.360000,14.875000,15.075000,15.075000,22298800
2003-05-30,15.150000,15.180000,14.755000,14.920000,14.920000,32082800
2003-06-02,15.155000,15.200000,14.275000,14.330000,14.330000,34546600
2003-06-03,14.465000,14.490000,14.115000,14.275000,14.275000,42024400
2003-06-04,14.225000,14.830000,14.195000,14.795000,14.795000,42710000
2003-06-05,14.750000,14.765000,14.490000,14.695000,14.695000,19126800
2003-06-06,15.005000,15.100000,13.750000,13.975000,13.975000,42757200
2003-06-09,14.275000,14.330000,13.675000,13.750000,13.750000,36217400
2003-06-10,13.800000,13.995000,13.525000,13.950000,13.950000,20410600
2003-06-11,14.160000,14.975000,14.100000,14.800000,14.800000,39347800
2003-06-12,14.865000,14.945000,14.580000,14.850000,14.850000,26566000
2003-06-13,14.815000,14.875000,14.280000,14.360000,14.360000,21168000
2003-06-16,14.925000,15.395000,14.800000,15.330000,15.330000,38891000
2003-06-17,15.475000,15.810000,15.335000,15.710000,15.710000,27192600
2003-06-18,15.495000,16.410000,15.470000,16.150000,16.150000,32913800
2003-06-19,16.055000,16.594999,15.750000,15.815000,15.815000,27878200
2003-06-20,16.150000,16.245001,15.815000,16.070000,16.070000,25535800
2003-06-23,15.950000,16.075001,15.560000,15.760000,15.760000,17155200
2003-06-24,15.720000,15.970000,15.285000,15.680000,15.680000,21847600
2003-06-25,15.600000,16.049999,15.585000,15.675000,15.675000,20055600
2003-06-26,15.850000,16.500000,15.705000,16.450001,16.450001,28344600
2003-06-27,16.549999,16.745001,16.090000,16.110001,16.110001,25943200
2003-06-30,16.330000,16.680000,15.875000,16.350000,16.350000,21051200
2003-07-01,16.430000,16.825001,16.100000,16.820000,16.820000,20227600
2003-07-02,16.860001,17.205000,16.799999,17.174999,17.174999,19565800
2003-07-03,16.799999,17.500000,16.799999,17.350000,17.350000,15900600
2003-07-07,17.750000,17.860001,17.500000,17.635000,17.635000,25475200
2003-07-08,17.620001,17.719999,17.055000,17.549999,17.549999,32377200
2003-07-09,17.535000,17.895000,17.004999,17.645000,17.645000,45663200
2003-07-10,16.235001,16.500000,16.075001,16.280001,16.280001,68416800
2003-07-11,16.420000,16.459999,15.800000,16.094999,16.094999,37147000
2003-07-14,16.450001,16.525000,15.755000,16.100000,16.100000,59770600
2003-07-15,16.160000,16.385000,16.059999,16.180000,16.180000,26509200
2003-07-16,16.375000,16.400000,15.775000,15.925000,15.925000,19096000
2003-07-17,15.825000,15.825000,15.165000,15.305000,15.305000,26308600
2003-07-18,15.495000,15.525000,14.780000,14.950000,14.950000,26502200
2003-07-21,15.350000,15.770000,15.150000,15.525000,15.525000,32138800
2003-07-22,15.640000,15.700000,15.110000,15.625000,15.625000,25113400
2003-07-23,15.930000,16.075001,15.610000,16.059999,16.059999,20317400
2003-07-24,16.325001,16.934999,16.205000,16.600000,16.600000,35844000
2003-07-25,16.275000,16.469999,15.930000,16.400000,16.400000,24687800
2003-07-28,16.459999,16.490000,16.075001,16.280001,16.280001,13811800
2003-07-29,16.285000,16.344999,15.750000,15.780000,15.780000,16949200
2003-07-30,15.855000,15.975000,15.305000,15.395000,15.395000,17340800
2003-07-31,15.595000,15.940000,15.425000,15.565000,15.565000,17567000
2003-08-01,15.815000,15.900000,15.505000,15.730000,15.730000,15927200
2003-08-04,15.545000,15.610000,15.040000,15.390000,15.390000,18394200
2003-08-05,15.330000,15.570000,14.855000,14.910000,14.910000,16673200
2003-08-06,14.820000,15.025000,14.325000,14.730000,14.730000,32332000
2003-08-07,14.650000,14.700000,14.380000,14.435000,14.435000,20955600
2003-08-08,14.560000,14.665000,14.335000,14.500000,14.500000,17129000
2003-08-11,14.450000,14.600000,14.050000,14.450000,14.450000,17036400
2003-08-12,14.575000,14.975000,14.440000,14.925000,14.925000,21168200
2003-08-13,14.965000,15.000000,14.660000,14.765000,14.765000,18916400
2003-08-14,14.875000,14.925000,14.650000,14.885000,14.885000,12646400
2003-08-15,14.945000,15.060000,14.790000,14.940000,14.940000,9426000
2003-08-18,14.985000,15.685000,14.970000,15.645000,15.645000,20156800
2003-08-19,15.775000,16.145000,15.675000,16.014999,16.014999,27413600
2003-08-20,15.745000,16.170000,15.740000,15.995000,15.995000,15894200
2003-08-21,16.150000,16.495001,15.990000,16.410000,16.410000,25279000
2003-08-22,16.510000,16.674999,15.875000,15.910000,15.910000,20877000
2003-08-25,15.945000,16.040001,15.635000,16.030001,16.030001,10210800
2003-08-26,15.920000,16.075001,15.670000,16.030001,16.030001,10715400
2003-08-27,15.945000,16.215000,15.915000,16.200001,16.200001,11914800
2003-08-28,16.200001,16.299999,15.915000,16.174999,16.174999,10648400
2003-08-29,16.200001,16.700001,16.170000,16.695000,16.695000,16074400
2003-09-02,16.670000,17.120001,16.559999,17.094999,17.094999,27526000
2003-09-03,17.000000,17.200001,16.715000,16.785000,16.785000,22407600
2003-09-04,16.805000,17.605000,16.764999,17.415001,17.415001,30600200
2003-09-05,17.174999,17.975000,17.150000,17.445000,17.445000,33720800
2003-09-08,17.325001,17.834999,17.290001,17.770000,17.770000,22017600
2003-09-09,17.629999,18.400000,17.385000,17.495001,17.495001,47070200
2003-09-10,17.245001,17.600000,17.065001,17.215000,17.215000,28382200
2003-09-11,17.375000,17.485001,17.030001,17.295000,17.295000,26116000
2003-09-12,17.195000,17.625000,16.950001,17.410000,17.410000,22852400
2003-09-15,17.450001,17.535000,17.290001,17.315001,17.315001,12989400
2003-09-16,17.375000,17.934999,17.350000,17.910000,17.910000,24541600
2003-09-17,17.855000,18.240000,17.680000,18.000000,18.000000,25265000
2003-09-18,17.900000,18.915001,17.860001,18.790001,18.790001,35570800
2003-09-19,18.575001,18.900000,18.400000,18.620001,18.620001,23608800
2003-09-22,18.344999,18.455000,18.010000,18.290001,18.290001,23126000
2003-09-23,18.350000,19.030001,18.325001,18.910000,18.910000,31720600
2003-09-24,18.920000,19.125000,18.305000,18.305000,18.305000,31594000
2003-09-25,18.059999,18.725000,17.860001,18.264999,18.264999,27535000
2003-09-26,18.290001,18.420000,17.455000,17.540001,17.540001,24548000
2003-09-29,17.709999,18.125000,17.480000,18.094999,18.094999,23433600
2003-09-30,18.014999,18.125000,17.655001,17.695000,17.695000,21203000
2003-10-01,18.049999,18.360001,17.500000,18.200001,18.200001,35383400
2003-10-02,18.254999,19.000000,18.165001,18.955000,18.955000,30040000
2003-10-03,19.480000,19.775000,19.245001,19.620001,19.620001,33854800
2003-10-06,19.674999,19.940001,19.450001,19.889999,19.889999,20135400
2003-10-07,19.690001,19.950001,19.190001,19.465000,19.465000,43982000
2003-10-08,19.530001,19.719999,19.205000,19.395000,19.395000,46509600
2003-10-09,20.700001,21.860001,20.600000,21.375000,21.375000,110624800
2003-10-10,21.299999,21.655001,21.145000,21.580000,21.580000,36079200
2003-10-13,21.450001,21.500000,21.045000,21.450001,21.450001,25207800
2003-10-14,21.150000,21.424999,21.125000,21.150000,21.150000,21432800
2003-10-15,21.405001,21.405001,20.665001,20.715000,20.715000,23228600
2003-10-16,20.815001,21.250000,20.775000,21.105000,21.105000,19299800
2003-10-17,21.264999,21.450001,20.805000,21.120001,21.120001,26315000
2003-10-20,21.250000,21.370001,20.905001,21.184999,21.184999,17092600
2003-10-21,21.049999,21.645000,21.000000,21.410000,21.410000,22456400
2003-10-22,21.075001,21.295000,20.780001,20.885000,20.885000,23981000
2003-10-23,20.504999,20.625000,19.930000,20.200001,20.200001,34960400
2003-10-24,19.980000,20.389999,19.680000,20.264999,20.264999,28786600
2003-10-27,20.400000,20.730000,20.305000,20.584999,20.584999,17490000
2003-10-28,20.745001,21.535000,20.700001,21.510000,21.510000,25868600
2003-10-29,21.469999,21.990000,21.360001,21.540001,21.540001,27784800
2003-10-30,21.900000,22.275000,21.629999,21.860001,21.860001,33259800
2003-10-31,21.730000,22.000000,21.594999,21.855000,21.855000,19394000
2003-11-03,21.870001,22.385000,21.799999,21.965000,21.965000,21367400
2003-11-04,21.950001,22.014999,21.650000,21.715000,21.715000,17291800
2003-11-05,21.500000,22.129999,21.450001,22.020000,22.020000,15054200
2003-11-06,21.500000,21.860001,21.275000,21.485001,21.485001,23257200
2003-11-07,21.594999,21.674999,21.115000,21.174999,21.174999,18215600
2003-11-10,21.150000,21.250000,20.600000,20.620001,20.620001,17051200
2003-11-11,20.625000,20.815001,20.110001,20.309999,20.309999,19698600
2003-11-12,20.285000,21.290001,20.264999,21.264999,21.264999,21975800
2003-11-13,21.180000,21.795000,21.030001,21.650000,21.650000,19295200
2003-11-14,21.440001,21.684999,20.760000,20.815001,20.815001,18739600
2003-11-17,20.459999,20.540001,19.340000,20.180000,20.180000,42204400
2003-11-18,20.375000,20.495001,18.975000,19.004999,19.004999,35245800
2003-11-19,19.240000,19.805000,19.100000,19.635000,19.635000,37942000
2003-11-20,19.455000,19.980000,19.315001,19.344999,19.344999,21760400
2003-11-21,19.645000,19.860001,19.350000,19.740000,19.740000,20227200
2003-11-24,20.100000,20.934999,20.100000,20.889999,20.889999,24679000
2003-11-25,20.930000,21.350000,20.885000,21.025000,21.025000,22863800
2003-11-26,21.385000,21.725000,20.969999,21.540001,21.540001,25370600
2003-11-28,21.424999,21.625000,21.344999,21.495001,21.495001,6470200
2003-12-01,21.709999,22.145000,21.660000,22.105000,22.105000,20852000
2003-12-02,21.930000,22.090000,21.735001,21.754999,21.754999,17536400
2003-12-03,21.834999,21.990000,21.174999,21.250000,21.250000,18848400
2003-12-04,21.475000,21.805000,21.049999,21.565001,21.565001,20857800
2003-12-05,21.395000,21.844999,21.325001,21.424999,21.424999,16190000
2003-12-08,21.389999,21.535000,20.805000,21.389999,21.389999,19364600
2003-12-09,21.520000,21.549999,20.715000,20.785000,20.785000,17286000
2003-12-10,20.780001,21.045000,20.264999,20.580000,20.580000,20578400
2003-12-11,20.535000,21.520000,20.535000,21.389999,21.389999,18270000
2003-12-12,21.500000,21.500000,21.004999,21.490000,21.490000,15672800
2003-12-15,21.920000,22.000000,21.049999,21.125000,21.125000,19726000
2003-12-16,20.969999,21.094999,20.105000,20.350000,20.350000,29586600
2003-12-17,20.290001,20.415001,19.980000,20.365000,20.365000,21553600
2003-12-18,20.530001,21.025000,20.379999,20.945000,20.945000,16245800
2003-12-19,20.965000,21.150000,20.575001,21.055000,21.055000,19387800
2003-12-22,20.915001,21.305000,20.885000,21.299999,21.299999,14952400
2003-12-23,21.174999,21.870001,21.125000,21.840000,21.840000,16710800
2003-12-24,21.730000,22.670000,21.719999,22.385000,22.385000,18166400
2003-12-26,22.400000,22.625000,22.125000,22.145000,22.145000,8493400
2003-12-29,22.225000,22.549999,21.905001,22.485001,22.485001,13772400
2003-12-30,22.465000,22.580000,22.250000,22.465000,22.465000,10980200
2003-12-31,22.525000,22.740000,22.309999,22.514999,22.514999,18878600
2004-01-02,22.750000,22.915001,22.559999,22.700001,22.700001,16480000
2004-01-05,22.879999,23.555000,22.674999,23.450001,23.450001,23107800
2004-01-06,23.219999,23.725000,23.174999,23.620001,23.620001,20527800
2004-01-07,23.450001,23.879999,23.424999,23.834999,23.834999,19229000
2004-01-08,24.000000,24.485001,23.934999,24.290001,24.290001,25469200
2004-01-09,24.020000,24.379999,24.000000,24.059999,24.059999,19043400
2004-01-12,24.125000,24.930000,24.100000,24.870001,24.870001,29919400
2004-01-13,24.865000,25.205000,24.105000,24.400000,24.400000,28687400
2004-01-14,24.690001,24.809999,23.844999,24.195000,24.195000,34347200
2004-01-15,23.280001,24.400000,22.930000,24.045000,24.045000,54017800
2004-01-16,24.230000,24.250000,23.549999,24.055000,24.055000,24108600
2004-01-20,23.950001,24.000000,23.379999,23.830000,23.830000,21289000
2004-01-21,23.620001,23.985001,23.455000,23.690001,23.690001,15065800
2004-01-22,23.885000,24.105000,23.455000,23.590000,23.590000,14775000
2004-01-23,23.620001,23.674999,23.375000,23.545000,23.545000,11179400
2004-01-26,23.410000,24.115000,23.295000,24.080000,24.080000,15649000
2004-01-27,24.035000,24.225000,23.500000,23.520000,23.520000,14656800
2004-01-28,23.520000,23.650000,22.795000,23.094999,23.094999,16625200
2004-01-29,23.270000,23.285000,22.125000,23.045000,23.045000,31658200
2004-01-30,23.379999,23.570000,23.070000,23.490000,23.490000,16523400
2004-02-02,23.549999,23.725000,22.985001,23.350000,23.350000,20970400
2004-02-03,23.334999,23.340000,22.540001,22.745001,22.745001,20293400
2004-02-04,22.410000,23.020000,22.400000,22.475000,22.475000,17276400
2004-02-05,22.639999,23.350000,22.565001,23.049999,23.049999,18855400
2004-02-06,23.110001,23.285000,22.940001,23.245001,23.245001,14507600
2004-02-09,23.139999,23.625000,23.115000,23.459999,23.459999,11495600
2004-02-10,23.379999,23.700001,23.280001,23.445000,23.445000,7743800
2004-02-11,23.514999,23.969999,23.260000,23.934999,23.934999,15619200
2004-02-12,23.785000,24.035000,23.615000,23.760000,23.760000,9577000
2004-02-13,23.805000,23.934999,23.174999,23.200001,23.200001,14322400
2004-02-17,23.389999,23.590000,23.025000,23.285000,23.285000,11648800
2004-02-18,23.299999,23.370001,23.000000,23.045000,23.045000,10064000
2004-02-19,23.209999,23.365000,23.000000,23.000000,23.000000,12007800
2004-02-20,22.969999,23.500000,22.775000,23.254999,23.254999,16215000
2004-02-23,23.219999,23.254999,22.240000,22.455000,22.455000,18639400
2004-02-24,22.430000,22.430000,21.760000,21.879999,21.879999,22020200
2004-02-25,22.195000,22.250000,21.415001,21.670000,21.670000,33120000
2004-02-26,21.590000,21.910000,21.530001,21.775000,21.775000,27284200
2004-02-27,21.725000,22.200001,21.705000,22.170000,22.170000,30877600
2004-03-01,22.275000,22.440001,21.955000,22.040001,22.040001,26580200
2004-03-02,22.059999,22.299999,21.490000,21.500000,21.500000,21491200
2004-03-03,21.415001,21.785000,21.094999,21.680000,21.680000,20006400
2004-03-04,21.730000,22.105000,21.674999,22.065001,22.065001,18474400
2004-03-05,21.795000,22.389999,21.735001,22.200001,22.200001,20294600
2004-03-08,22.165001,22.715000,21.850000,21.920000,21.920000,20297600
2004-03-09,21.934999,22.139999,21.455000,21.674999,21.674999,20994200
2004-03-10,21.665001,21.875000,20.754999,20.850000,20.850000,26451600
2004-03-11,20.645000,21.280001,20.570000,20.825001,20.825001,28028800
2004-03-12,20.940001,21.629999,20.860001,21.510000,21.510000,17305800
2004-03-15,21.575001,21.684999,20.809999,20.875000,20.875000,14253200
2004-03-16,21.045000,21.485001,21.000000,21.285000,21.285000,20002800
2004-03-17,22.080000,22.525000,22.025000,22.424999,22.424999,32029200
2004-03-18,22.395000,22.645000,22.180000,22.525000,22.525000,20207200
2004-03-19,22.430000,23.344999,22.420000,22.875000,22.875000,28441000
2004-03-22,22.500000,22.575001,21.879999,22.235001,22.235001,24057600
2004-03-23,22.375000,22.420000,21.920000,22.040001,22.040001,18597400
2004-03-24,22.135000,22.285000,21.745001,22.250000,22.250000,17418400
2004-03-25,22.490000,23.495001,22.480000,23.469999,23.469999,23709000
2004-03-26,23.375000,23.764999,23.365000,23.565001,23.565001,16950800
2004-03-29,23.600000,23.950001,23.555000,23.844999,23.844999,17705600
2004-03-30,23.799999,24.430000,23.775000,24.395000,24.395000,17370400
2004-03-31,24.370001,24.650000,24.165001,24.235001,24.235001,21079800
2004-04-01,24.410000,24.855000,24.209999,24.725000,24.725000,22423000
2004-04-02,25.260000,25.315001,24.629999,25.075001,25.075001,22649600
2004-04-05,25.030001,25.495001,24.650000,24.995001,24.995001,22794400
2004-04-06,24.555000,24.650000,24.110001,24.385000,24.385000,23672800
2004-04-07,24.225000,24.625000,23.945000,24.174999,24.174999,33223600
2004-04-08,27.860001,28.120001,27.250000,28.105000,28.105000,90565800
2004-04-12,27.889999,27.985001,27.434999,27.570000,27.570000,34690800
2004-04-13,27.495001,27.540001,26.924999,27.070000,27.070000,26006600
2004-04-14,26.834999,27.475000,26.715000,27.344999,27.344999,20407400
2004-04-15,27.405001,27.434999,26.875000,26.950001,26.950001,17628400
2004-04-16,26.965000,27.389999,26.674999,27.070000,27.070000,19200600
2004-04-19,26.934999,27.920000,26.875000,27.844999,27.844999,19227800
2004-04-20,27.934999,27.975000,26.750000,26.775000,26.775000,20080800
2004-04-21,26.950001,27.379999,26.545000,27.290001,27.290001,20465200
2004-04-22,27.389999,28.985001,27.254999,28.795000,28.795000,32878000
2004-04-23,28.674999,28.750000,27.955000,28.375000,28.375000,19840200
2004-04-26,28.225000,29.174999,27.975000,28.500000,28.500000,21909400
2004-04-27,28.490000,29.125000,28.285000,28.770000,28.770000,20146600
2004-04-28,28.885000,29.160000,27.875000,27.915001,27.915001,20569400
2004-04-29,27.889999,28.200001,26.775000,27.355000,27.355000,29266400
2004-04-30,27.205000,27.295000,25.010000,25.264999,25.264999,53096600
2004-05-03,25.264999,26.200001,25.254999,26.150000,26.150000,29483200
2004-05-04,26.170000,26.930000,26.125000,26.424999,26.424999,24891800
2004-05-05,26.485001,26.959999,26.455000,26.580000,26.580000,15579000
2004-05-06,26.600000,26.600000,25.815001,26.180000,26.180000,20360600
2004-05-07,26.209999,26.870001,26.139999,26.400000,26.400000,22879000
2004-05-10,26.195000,26.200001,25.334999,25.665001,25.665001,31360600
2004-05-11,26.174999,27.000000,26.090000,26.764999,26.764999,34553400
2004-05-12,26.809999,27.180000,25.760000,27.080000,27.080000,26108100
2004-05-13,27.180000,28.100000,26.780001,27.100000,27.100000,19947800
2004-05-14,27.540001,27.670000,26.750000,26.969999,26.969999,19204900
2004-05-17,26.350000,27.660000,26.209999,27.020000,27.020000,13986900
2004-05-18,27.490000,27.980000,27.309999,27.770000,27.770000,19084700
2004-05-19,28.610001,28.900000,27.820000,27.950001,27.950001,25635100
2004-05-20,28.120001,28.299999,27.510000,28.030001,28.030001,16537200
2004-05-21,28.299999,28.850000,28.150000,28.549999,28.549999,15443000
2004-05-24,28.840000,29.760000,28.840000,29.430000,29.430000,23701900
2004-05-25,28.940001,30.500000,28.879999,30.280001,30.280001,25008100
2004-05-26,29.780001,30.400000,29.770000,30.110001,30.110001,20933100
2004-05-27,30.410000,30.799999,30.000000,30.559999,30.559999,18645100
2004-05-28,30.410000,31.160000,30.299999,30.660000,30.660000,16671800
2004-06-01,30.490000,32.820000,30.430000,32.480000,32.480000,28801700
2004-06-02,32.450001,32.840000,31.490000,31.549999,31.549999,30055600
2004-06-03,31.660000,31.809999,31.059999,31.190001,31.190001,18500900
2004-06-04,31.879999,32.200001,31.450001,31.870001,31.870001,16267800
2004-06-07,32.360001,32.520000,32.029999,32.509998,32.509998,17988200
2004-06-08,32.320000,33.000000,32.279999,32.990002,32.990002,18337200
2004-06-09,32.950001,33.009998,32.080002,32.320000,32.320000,16989900
2004-06-10,32.730000,32.740002,31.860001,32.400002,32.400002,17537700
2004-06-14,32.180000,32.240002,31.440001,31.650000,31.650000,11766900
2004-06-15,31.990000,32.580002,31.969999,32.099998,32.099998,14796000
2004-06-16,32.410000,32.770000,32.070000,32.470001,32.470001,11281800
2004-06-17,32.389999,32.529999,31.959999,32.380001,32.380001,11658700
2004-06-18,32.110001,32.869999,31.950001,32.070000,32.070000,15809400
2004-06-21,32.200001,32.380001,31.559999,31.670000,31.670000,12367400
2004-06-22,31.959999,32.549999,31.770000,32.540001,32.540001,15136600
2004-06-23,32.540001,34.189999,32.520000,33.970001,33.970001,27370700
2004-06-24,33.639999,34.380001,33.639999,34.110001,34.110001,15620000
2004-06-25,34.369999,35.360001,33.500000,34.910000,34.910000,20260800
2004-06-28,35.080002,36.270000,34.980000,35.480000,35.480000,24739200
2004-06-29,35.380001,35.770000,35.080002,35.349998,35.349998,15009200
2004-06-30,35.990002,36.509998,35.700001,36.400002,36.400002,21374100
2004-07-01,35.139999,35.340000,34.110001,34.299999,34.299999,28525400
2004-07-02,34.459999,34.540001,33.570000,33.939999,33.939999,16242300
2004-07-06,34.000000,34.000000,32.299999,33.220001,33.220001,27496900
2004-07-07,33.070000,33.139999,32.299999,32.599998,32.599998,35597600
2004-07-08,29.420000,31.240000,28.990000,30.080000,30.080000,87532700
2004-07-09,30.879999,30.980000,29.629999,30.110001,30.110001,26462600
2004-07-12,29.660000,30.360001,29.530001,30.260000,30.260000,19661900
2004-07-13,30.590000,30.799999,30.010000,30.340000,30.340000,19083300
2004-07-14,29.740000,31.150000,29.299999,30.660000,30.660000,18758700
2004-07-15,31.000000,31.010000,30.090000,30.250000,30.250000,13566000
2004-07-16,30.719999,30.750000,29.150000,29.190001,29.190001,18654300
2004-07-19,28.900000,29.000000,27.540001,28.110001,28.110001,32020300
2004-07-20,28.200001,29.629999,28.160000,29.389999,29.389999,19513500
2004-07-21,30.110001,30.150000,28.100000,28.129999,28.129999,19493300
2004-07-22,27.820000,29.320000,27.510000,29.260000,29.260000,26079400
2004-07-23,28.200001,28.969999,28.030001,28.190001,28.190001,15762300
2004-07-26,28.450001,28.750000,27.580000,28.209999,28.209999,21484500
2004-07-27,28.600000,30.219999,28.450001,30.000000,30.000000,25597200
2004-07-28,29.790001,30.379999,28.860001,29.700001,29.700001,24592700
2004-07-29,30.559999,30.799999,30.000000,30.490000,30.490000,18747300
2004-07-30,30.250000,31.120001,30.190001,30.799999,30.799999,16265700
2004-08-02,30.570000,30.610001,30.129999,30.420000,30.420000,12250800
2004-08-03,30.410000,30.590000,28.980000,29.150000,29.150000,17729200
2004-08-04,27.980000,28.230000,27.580000,27.910000,27.910000,30154500
2004-08-05,28.459999,28.459999,26.700001,26.799999,26.799999,27642000
2004-08-06,26.469999,26.700001,25.770000,26.020000,26.020000,30177200
2004-08-09,26.290001,26.389999,25.520000,25.700001,25.700001,18997700
2004-08-10,26.160000,27.240000,26.000000,27.150000,27.150000,24449700
2004-08-11,26.400000,27.809999,26.240000,27.420000,27.420000,24805300
2004-08-12,27.430000,27.930000,27.190001,27.549999,27.549999,18779300
2004-08-13,27.830000,27.879999,26.900000,27.490000,27.490000,16278400
2004-08-16,27.389999,28.770000,27.299999,28.250000,28.250000,15923600
2004-08-17,28.629999,29.160000,28.170000,28.340000,28.340000,19609800
2004-08-18,27.459999,28.540001,27.420000,28.480000,28.480000,22358300
2004-08-19,28.340000,28.969999,27.900000,28.110001,28.110001,27657500
2004-08-20,27.879999,28.830000,27.830000,28.610001,28.610001,17228700
2004-08-23,29.100000,29.190001,28.559999,28.629999,28.629999,13024400
2004-08-24,28.990000,29.080000,28.049999,28.410000,28.410000,16537400
2004-08-25,28.360001,29.500000,28.209999,29.370001,29.370001,15518100
2004-08-26,29.000000,29.490000,28.959999,29.170000,29.170000,9756000
2004-08-27,29.430000,29.570000,29.190001,29.299999,29.299999,8327500
2004-08-30,29.070000,29.070000,28.350000,28.459999,28.459999,12762700
2004-08-31,28.480000,28.700001,28.080000,28.510000,28.510000,11381700
2004-09-01,28.389999,29.040001,28.129999,29.010000,29.010000,16668100
2004-09-02,28.700001,30.160000,28.660000,29.840000,29.840000,17247700
2004-09-03,29.750000,30.309999,29.270000,29.459999,29.459999,12782700
2004-09-07,29.870001,30.100000,29.270000,29.639999,29.639999,16331200
2004-09-08,29.610001,30.469999,29.570000,30.379999,30.379999,18660200
2004-09-09,30.200001,30.700001,29.830000,30.490000,30.490000,16353800
2004-09-10,30.240000,31.120001,30.209999,31.080000,31.080000,11312500
2004-09-13,31.010000,31.990000,31.010000,31.870001,31.870001,17476400
2004-09-14,31.620001,33.549999,31.440001,33.200001,33.200001,28245600
2004-09-15,32.700001,33.400002,32.410000,32.900002,32.900002,16915900
2004-09-16,32.889999,33.939999,32.520000,32.790001,32.790001,23336100
2004-09-17,33.000000,33.500000,32.660000,33.459999,33.459999,15049000
2004-09-20,32.849998,34.040001,32.849998,33.259998,33.259998,18702200
2004-09-21,33.349998,33.480000,32.799999,33.259998,33.259998,17063500
2004-09-22,32.810001,33.750000,32.380001,32.470001,32.470001,22239800
2004-09-23,32.709999,33.330002,32.330002,33.040001,33.040001,15695100
2004-09-24,33.189999,33.250000,32.560001,32.580002,32.580002,11285600
2004-09-27,32.540001,32.720001,31.650000,31.820000,31.820000,15218800
2004-09-28,32.270000,33.000000,31.670000,32.799999,32.799999,18218200
2004-09-29,32.779999,34.150002,32.770000,34.000000,34.000000,30183700
2004-09-30,33.590000,34.490002,33.560001,33.910000,33.910000,25706900
2004-10-01,34.349998,35.139999,34.119999,35.029999,35.029999,22100300
2004-10-04,35.049999,35.450001,34.730000,34.910000,34.910000,21264100
2004-10-05,34.520000,35.000000,34.430000,34.959999,34.959999,14934400
2004-10-06,34.720001,35.150002,34.509998,34.959999,34.959999,17118000
2004-10-07,34.880001,35.490002,34.720001,34.779999,34.779999,16233700
2004-10-08,34.480000,35.000000,34.099998,34.169998,34.169998,16152700
2004-10-11,34.400002,34.549999,33.650002,34.020000,34.020000,12664400
2004-10-12,33.709999,34.480000,33.599998,34.230000,34.230000,31284000
2004-10-13,35.950001,36.279999,34.840000,34.959999,34.959999,49492300
2004-10-14,34.980000,35.150002,34.220001,34.959999,34.959999,22861600
2004-10-15,34.889999,35.029999,34.410000,34.520000,34.520000,19657500
2004-10-18,34.320000,35.400002,34.110001,35.299999,35.299999,19801400
2004-10-19,35.439999,35.689999,34.529999,34.639999,34.639999,22291600
2004-10-20,34.380001,34.570000,34.000000,34.490002,34.490002,15943900
2004-10-21,35.400002,35.930000,34.900002,35.700001,35.700001,27937000
2004-10-22,36.570000,36.750000,34.930000,34.959999,34.959999,35643200
2004-10-25,34.830002,35.240002,34.500000,35.200001,35.200001,17718300
2004-10-26,35.119999,35.389999,34.750000,35.090000,35.090000,15698700
2004-10-27,34.900002,36.520000,34.849998,36.180000,36.180000,20968100
2004-10-28,35.820000,36.500000,35.820000,36.450001,36.450001,13245200
2004-10-29,36.080002,36.720001,35.860001,36.189999,36.189999,13432500
2004-11-01,35.910000,37.000000,35.860001,36.919998,36.919998,16436900
2004-11-02,37.029999,38.150002,36.889999,37.740002,37.740002,22925400
2004-11-03,39.200001,39.250000,37.540001,37.970001,37.970001,25377500
2004-11-04,37.570000,37.950001,36.750000,37.660000,37.660000,19812300
2004-11-05,37.680000,37.849998,35.759998,36.349998,36.349998,25428100
2004-11-08,36.790001,37.320000,36.709999,37.139999,37.139999,15368500
2004-11-09,37.240002,37.630001,36.860001,37.029999,37.029999,14937800
2004-11-10,36.849998,37.189999,36.369999,36.660000,36.660000,14160400
2004-11-11,36.900002,37.820000,36.459999,37.790001,37.790001,16640100
2004-11-12,37.869999,38.299999,37.529999,37.799999,37.799999,16545200
2004-11-15,37.770000,38.000000,37.310001,37.630001,37.630001,13108100
2004-11-16,37.290001,37.410000,36.560001,36.740002,36.740002,15160100
2004-11-17,36.950001,37.369999,36.480000,36.950001,36.950001,15189100
2004-11-18,37.430000,37.779999,37.099998,37.189999,37.189999,15401000
2004-11-19,37.240002,37.410000,35.900002,36.150002,36.150002,15936600
2004-11-22,35.990002,36.500000,35.349998,36.450001,36.450001,17256100
2004-11-23,36.700001,37.049999,36.099998,36.400002,36.400002,14691000
2004-11-24,37.150002,37.639999,36.660000,37.610001,37.610001,16495200
2004-11-26,37.830002,38.150002,37.570000,37.810001,37.810001,6230900
2004-11-29,38.090000,38.240002,37.500000,38.119999,38.119999,13895100
2004-11-30,37.919998,38.189999,37.520000,37.619999,37.619999,10965100
2004-12-01,37.900002,38.029999,37.349998,38.000000,38.000000,13204800
2004-12-02,37.959999,39.400002,37.889999,39.139999,39.139999,22437500
2004-12-03,39.139999,39.790001,38.709999,39.020000,39.020000,15890900
2004-12-06,38.709999,39.000000,38.509998,38.840000,38.840000,12007500
2004-12-07,38.750000,38.930000,37.000000,37.080002,37.080002,17718900
2004-12-08,37.349998,37.439999,36.779999,37.049999,37.049999,14006800
2004-12-09,36.830002,38.639999,36.820000,38.310001,38.310001,18900700
2004-12-10,38.020000,38.580002,37.930000,38.020000,38.020000,10019700
2004-12-13,38.259998,38.320000,37.549999,38.090000,38.090000,10266600
2004-12-14,37.980000,38.470001,37.820000,38.259998,38.259998,10088500
2004-12-15,38.130001,38.590000,37.950001,38.290001,38.290001,9710500
2004-12-16,38.330002,38.360001,36.900002,37.080002,37.080002,18292300
2004-12-17,36.770000,37.540001,36.610001,36.770000,36.770000,13640900
2004-12-20,36.889999,37.529999,36.209999,36.660000,36.660000,18330400
2004-12-21,36.980000,37.160000,36.240002,36.660000,36.660000,12393500
2004-12-22,36.470001,37.349998,36.410000,37.290001,37.290001,11297700
2004-12-23,37.430000,37.500000,37.209999,37.250000,37.250000,6045500
2004-12-27,37.450001,38.000000,37.400002,37.740002,37.740002,11095800
2004-12-28,37.849998,37.990002,37.650002,37.900002,37.900002,11291000
2004-12-29,37.830002,38.400002,37.750000,37.849998,37.849998,10160200
2004-12-30,38.029999,38.209999,37.820000,37.869999,37.869999,6955700
2004-12-31,38.040001,38.200001,37.500000,37.680000,37.680000,7556600
2005-01-03,38.360001,38.900002,37.650002,38.180000,38.180000,25482800
2005-01-04,38.450001,38.540001,36.459999,36.580002,36.580002,26625300
2005-01-05,36.689999,36.980000,36.060001,36.130001,36.130001,18469100
2005-01-06,36.320000,36.500000,35.209999,35.430000,35.430000,20835300
2005-01-07,35.990002,36.459999,35.410000,35.959999,35.959999,18596300
2005-01-10,36.000000,36.759998,35.509998,36.320000,36.320000,17482800
2005-01-11,36.310001,36.580002,35.389999,35.660000,35.660000,19711900
2005-01-12,35.880001,36.180000,34.799999,36.139999,36.139999,23274700
2005-01-13,36.119999,36.320000,35.259998,35.330002,35.330002,18526500
2005-01-14,35.860001,36.700001,35.830002,36.700001,36.700001,27697700
2005-01-18,37.099998,37.459999,36.599998,37.180000,37.180000,42709600
2005-01-19,38.080002,38.200001,36.419998,36.450001,36.450001,44303200
2005-01-20,35.389999,36.419998,35.049999,35.779999,35.779999,30239100
2005-01-21,36.070000,36.110001,35.290001,35.299999,35.299999,26608000
2005-01-24,35.480000,35.520000,33.750000,33.930000,33.930000,31477400
2005-01-25,34.549999,34.759998,33.939999,34.040001,34.040001,26521400
2005-01-26,34.709999,35.740002,34.389999,35.470001,35.470001,25767500
2005-01-27,35.380001,35.490002,34.349998,34.730000,34.730000,21450800
2005-01-28,34.900002,35.240002,34.119999,34.619999,34.619999,17853700
2005-01-31,35.040001,35.439999,34.529999,35.209999,35.209999,20712200
2005-02-01,35.130001,35.279999,34.459999,34.750000,34.750000,18633600
2005-02-02,36.020000,36.340000,35.290001,35.540001,35.540001,33495200
2005-02-03,35.270000,35.669998,35.000000,35.090000,35.090000,16742400
2005-02-04,34.709999,35.299999,34.709999,35.020000,35.020000,16850200
2005-02-07,35.070000,35.189999,34.360001,34.470001,34.470001,14588900
2005-02-08,34.639999,34.910000,34.320000,34.360001,34.360001,17321500
2005-02-09,34.599998,34.660000,33.450001,33.590000,33.590000,18285100
2005-02-10,33.720001,33.720001,32.470001,33.439999,33.439999,32637400
2005-02-11,33.450001,34.700001,33.310001,34.150002,34.150002,20005800
2005-02-14,34.009998,34.410000,33.779999,34.330002,34.330002,20065300
2005-02-15,34.340000,34.919998,33.810001,33.980000,33.980000,20391900
2005-02-16,33.810001,34.820000,33.750000,34.419998,34.419998,22176200
2005-02-17,34.419998,34.790001,33.759998,33.820000,33.820000,16203500
2005-02-18,33.840000,33.980000,33.380001,33.599998,33.599998,12436100
2005-02-22,33.250000,33.820000,32.660000,32.790001,32.790001,18142600
2005-02-23,32.820000,32.919998,31.400000,32.119999,32.119999,34757100
2005-02-24,30.430000,31.490000,30.299999,31.480000,31.480000,55457300
2005-02-25,31.530001,31.959999,31.430000,31.730000,31.730000,20114900
2005-02-28,31.740000,33.770000,31.620001,32.270000,32.270000,25266400
2005-03-01,32.369999,32.669998,32.049999,32.299999,32.299999,20222500
2005-03-02,32.070000,32.599998,31.750000,32.230000,32.230000,15357200
2005-03-03,32.250000,32.480000,31.799999,32.310001,32.310001,17896100
2005-03-04,32.360001,32.570000,31.760000,32.360001,32.360001,17499800
2005-03-07,32.400002,33.310001,32.360001,33.090000,33.090000,17679200
2005-03-08,33.549999,33.730000,33.139999,33.160000,33.160000,17839300
2005-03-09,33.009998,33.150002,32.009998,32.320000,32.320000,21824400
2005-03-10,32.430000,32.560001,31.600000,31.910000,31.910000,19381200
2005-03-11,31.860001,32.209999,31.650000,31.650000,31.650000,13364800
2005-03-14,31.740000,31.830000,30.650000,31.320000,31.320000,19762000
2005-03-15,31.610001,32.279999,31.530001,31.940001,31.940001,20880800
2005-03-16,31.870001,32.349998,31.400000,31.580000,31.580000,17952000
2005-03-17,31.799999,31.980000,31.540001,31.610001,31.610001,13760200
2005-03-18,31.530001,31.730000,30.910000,31.110001,31.110001,20796400
2005-03-21,31.290001,31.770000,30.980000,31.620001,31.620001,18449400
2005-03-22,31.700001,31.980000,30.860001,30.990000,30.990000,19570600
2005-03-23,30.910000,31.330000,30.850000,30.870001,30.870001,13917100
2005-03-24,31.940001,32.090000,31.410000,31.410000,31.410000,23162000
2005-03-28,32.209999,32.500000,32.099998,32.250000,32.250000,20624400
2005-03-29,32.180000,32.840000,31.790001,32.160000,32.160000,23544700
2005-03-30,32.310001,33.599998,32.270000,33.480000,33.480000,28267900
2005-03-31,33.549999,34.200001,33.200001,33.900002,33.900002,25390000
2005-04-01,34.180000,34.770000,34.150002,34.279999,34.279999,27955400
2005-04-04,34.340000,35.270000,33.750000,35.070000,35.070000,27853300
2005-04-05,35.150002,35.400002,34.840000,35.150002,35.150002,20275900
2005-04-06,35.139999,35.419998,34.119999,34.490002,34.490002,23574000
2005-04-07,34.450001,35.250000,34.450001,35.070000,35.070000,20575000
2005-04-08,35.040001,35.139999,34.650002,34.759998,34.759998,11106300
2005-04-11,34.970001,35.090000,34.540001,34.599998,34.599998,11758500
2005-04-12,34.349998,34.500000,33.740002,34.279999,34.279999,22681900
2005-04-13,34.160000,34.459999,33.400002,33.599998,33.599998,16886100
2005-04-14,33.630001,34.200001,33.400002,33.459999,33.459999,19855300
2005-04-15,32.959999,33.410000,32.290001,32.459999,32.459999,27008500
2005-04-18,32.430000,33.090000,32.400002,32.549999,32.549999,19201200
2005-04-19,32.959999,33.330002,32.419998,33.220001,33.220001,34158500
2005-04-20,34.959999,35.250000,34.360001,34.650002,34.650002,50104400
2005-04-21,35.119999,35.910000,34.709999,35.869999,35.869999,27731600
2005-04-22,35.209999,35.880001,34.500000,34.869999,34.869999,31869800
2005-04-25,34.580002,35.590000,34.580002,35.490002,35.490002,23883600
2005-04-26,35.119999,35.419998,34.799999,35.000000,35.000000,17921200
2005-04-27,34.700001,35.139999,34.590000,34.950001,34.950001,14861300
2005-04-28,34.700001,34.930000,34.020000,34.330002,34.330002,16159300
2005-04-29,34.599998,34.750000,33.919998,34.500000,34.500000,15666100
2005-05-02,34.439999,34.849998,34.029999,34.380001,34.380001,13231500
2005-05-03,34.049999,34.599998,33.900002,34.279999,34.279999,22042800
2005-05-04,34.430000,35.500000,34.380001,35.180000,35.180000,23410900
2005-05-05,35.099998,35.290001,34.430000,34.709999,34.709999,16926300
2005-05-06,35.000000,35.080002,34.450001,34.520000,34.520000,14202200
2005-05-09,34.480000,34.650002,34.250000,34.590000,34.590000,9991700
2005-05-10,34.299999,34.369999,33.860001,34.060001,34.060001,13227000
2005-05-11,34.090000,34.880001,33.689999,34.880001,34.880001,19537100
2005-05-12,34.950001,35.369999,34.540001,34.709999,34.709999,18906700
2005-05-13,34.709999,35.349998,34.349998,34.820000,34.820000,15855900
2005-05-16,34.779999,35.500000,34.740002,35.450001,35.450001,15473900
2005-05-17,35.200001,35.799999,35.139999,35.680000,35.680000,13178400
2005-05-18,35.790001,36.580002,35.689999,35.950001,35.950001,23769000
2005-05-19,36.130001,36.990002,36.110001,36.750000,36.750000,21267100
2005-05-20,36.599998,36.639999,36.130001,36.330002,36.330002,13771900
2005-05-23,36.099998,37.099998,36.040001,36.799999,36.799999,21616200
2005-05-24,36.869999,37.099998,36.450001,36.630001,36.630001,17421300
2005-05-25,36.250000,36.419998,36.060001,36.270000,36.270000,14995100
2005-05-26,36.450001,37.189999,36.349998,37.139999,37.139999,15547700
2005-05-27,36.980000,37.470001,36.950001,37.270000,37.270000,10256600
2005-05-31,37.029999,37.349998,36.849998,37.200001,37.200001,12498300
2005-06-01,37.310001,38.900002,37.169998,38.419998,38.419998,28153800
2005-06-02,38.200001,38.709999,38.130001,38.500000,38.500000,13150700
2005-06-03,38.240002,38.790001,37.599998,37.919998,37.919998,12813300
2005-06-06,37.790001,38.740002,37.750000,38.520000,38.520000,12416000
2005-06-07,38.720001,38.950001,37.320000,37.439999,37.439999,22848300
2005-06-08,37.419998,37.450001,36.320000,36.630001,36.630001,20121100
2005-06-09,36.810001,37.480000,36.380001,37.450001,37.450001,18455100
2005-06-10,37.480000,37.500000,36.320000,36.810001,36.810001,14216900
2005-06-13,36.660000,37.509998,36.529999,36.900002,36.900002,11586300
2005-06-14,36.560001,37.049999,36.430000,36.799999,36.799999,12781200
2005-06-15,36.970001,37.110001,35.910000,36.320000,36.320000,22753900
2005-06-16,36.459999,36.740002,36.220001,36.400002,36.400002,12228700
2005-06-17,36.759998,36.980000,36.119999,36.299999,36.299999,15952800
2005-06-20,35.959999,36.840000,35.790001,36.450001,36.450001,12753200
2005-06-21,36.369999,37.310001,36.360001,36.950001,36.950001,16219200
2005-06-22,36.910000,37.320000,36.840000,36.900002,36.900002,12148100
2005-06-23,36.849998,37.310001,36.200001,36.200001,36.200001,15547700
2005-06-24,36.259998,36.400002,35.599998,36.090000,36.090000,13468200
2005-06-27,35.880001,36.110001,35.200001,35.680000,35.680000,12044700
2005-06-28,35.950001,36.240002,35.509998,35.799999,35.799999,13346200
2005-06-29,35.799999,35.939999,34.880001,34.939999,34.939999,16481900
2005-06-30,34.840000,35.169998,34.439999,34.650002,34.650002,16699500
2005-07-01,34.759998,34.849998,34.220001,34.439999,34.439999,9861600
2005-07-05,34.250000,35.080002,34.200001,34.599998,34.599998,16086700
2005-07-06,34.639999,34.970001,34.029999,34.119999,34.119999,13585700
2005-07-07,33.869999,34.770000,33.720001,34.630001,34.630001,16354300
2005-07-08,34.770000,34.869999,34.250000,34.619999,34.619999,15515400
2005-07-11,34.900002,35.810001,34.779999,35.759998,35.759998,20233000
2005-07-12,36.200001,36.490002,35.939999,36.230000,36.230000,19665800
2005-07-13,36.419998,36.980000,36.410000,36.730000,36.730000,16897500
2005-07-14,37.400002,37.500000,36.770000,36.860001,36.860001,14722200
2005-07-15,37.049999,37.160000,36.500000,36.580002,36.580002,12372200
2005-07-18,36.450001,36.779999,36.369999,36.580002,36.580002,11019300
2005-07-19,37.020000,38.020000,36.560001,37.730000,37.730000,32685500
2005-07-20,34.209999,34.349998,33.310001,33.400002,33.400002,82623300
2005-07-21,33.750000,33.759998,32.750000,32.939999,32.939999,37778500
2005-07-22,33.349998,33.770000,33.169998,33.529999,33.529999,27561500
2005-07-25,33.880001,34.080002,33.590000,33.849998,33.849998,23252600
2005-07-26,34.049999,34.299999,33.910000,34.150002,34.150002,16819200
2005-07-27,34.220001,34.369999,33.950001,34.290001,34.290001,20497500
2005-07-28,34.230000,34.310001,33.980000,34.009998,34.009998,11871600
2005-07-29,34.009998,34.060001,33.340000,33.340000,33.340000,16236100
2005-08-01,33.630001,33.689999,33.310001,33.330002,33.330002,12637100
2005-08-02,33.459999,34.200001,33.389999,33.880001,33.880001,17581900
2005-08-03,33.750000,34.680000,33.730000,34.509998,34.509998,18240600
2005-08-04,34.259998,34.599998,34.000000,34.060001,34.060001,11143400
2005-08-05,34.090000,34.279999,33.490002,33.520000,33.520000,11873800
2005-08-08,33.860001,34.180000,33.660000,33.939999,33.939999,13066200
2005-08-09,34.150002,34.320000,33.910000,34.060001,34.060001,9987400
2005-08-10,34.279999,34.770000,34.000000,34.189999,34.189999,18047900
2005-08-11,34.540001,35.000000,34.320000,34.939999,34.939999,22391900
2005-08-12,34.860001,34.880001,34.450001,34.599998,34.599998,13306100
2005-08-15,34.799999,34.869999,34.490002,34.599998,34.599998,11244500
2005-08-16,34.570000,34.660000,34.209999,34.230000,34.230000,11867100
2005-08-17,34.299999,34.730000,34.230000,34.389999,34.389999,10443700
2005-08-18,34.130001,34.730000,34.119999,34.360001,34.360001,12154200
2005-08-19,34.389999,34.470001,33.980000,34.000000,34.000000,12810400
2005-08-22,34.070000,34.099998,33.070000,33.200001,33.200001,21054400
2005-08-23,33.290001,33.330002,32.650002,33.110001,33.110001,16912700
2005-08-24,32.919998,33.680000,32.880001,33.470001,33.470001,23249500
2005-08-25,33.540001,33.619999,33.200001,33.480000,33.480000,12564900
2005-08-26,33.509998,33.810001,33.380001,33.570000,33.570000,9833400
2005-08-29,33.400002,33.779999,33.310001,33.680000,33.680000,11427600
2005-08-30,33.500000,33.669998,33.000000,33.180000,33.180000,13496000
2005-08-31,33.230000,33.389999,32.990002,33.320000,33.320000,13035500
2005-09-01,33.279999,33.509998,33.040001,33.240002,33.240002,11848500
2005-09-02,33.200001,33.369999,33.099998,33.169998,33.169998,6849000
2005-09-06,33.180000,33.779999,33.180000,33.680000,33.680000,12513300
2005-09-07,33.500000,34.259998,33.299999,34.060001,34.060001,12545300
2005-09-08,33.740002,33.930000,33.200001,33.340000,33.340000,17464400
2005-09-09,33.349998,33.599998,33.020000,33.459999,33.459999,15247900
2005-09-12,33.419998,34.340000,33.410000,33.910000,33.910000,18580300
2005-09-13,33.930000,34.709999,33.730000,34.299999,34.299999,19346600
2005-09-14,34.299999,34.500000,33.639999,33.799999,33.799999,15017400
2005-09-15,33.950001,33.990002,33.500000,33.570000,33.570000,10404800
2005-09-16,33.740002,33.770000,33.049999,33.169998,33.169998,20858300
2005-09-19,33.270000,33.470001,32.250000,32.750000,32.750000,15429900
2005-09-20,32.880001,33.110001,32.360001,32.639999,32.639999,14578900
2005-09-21,32.529999,33.099998,31.600000,31.969999,31.969999,21896000
2005-09-22,32.090000,32.410000,31.760000,32.040001,32.040001,18259400
2005-09-23,32.119999,32.250000,31.750000,32.130001,32.130001,14903700
2005-09-26,32.480000,32.549999,31.990000,32.180000,32.180000,13548200
2005-09-27,32.169998,32.610001,32.169998,32.480000,32.480000,12246900
2005-09-28,32.669998,32.799999,32.270000,32.349998,32.349998,11622800
2005-09-29,32.400002,33.700001,32.119999,33.459999,33.459999,22209100
2005-09-30,33.590000,34.099998,33.560001,33.840000,33.840000,15697000
2005-10-03,33.799999,34.119999,33.709999,33.770000,33.770000,13184500
2005-10-04,33.750000,34.369999,33.509998,33.570000,33.570000,14331000
2005-10-05,33.790001,33.930000,33.360001,33.490002,33.490002,14642000
2005-10-06,33.950001,34.299999,33.540001,33.799999,33.799999,21836100
2005-10-07,34.029999,34.290001,33.970001,34.160000,34.160000,12253200
2005-10-10,34.200001,34.900002,34.119999,34.529999,34.529999,15227800
2005-10-11,34.549999,34.840000,33.660000,34.099998,34.099998,16504700
2005-10-12,33.990002,34.709999,33.910000,33.930000,33.930000,16089600
2005-10-13,33.799999,33.849998,32.970001,33.369999,33.369999,16254600
2005-10-14,33.619999,33.619999,32.770000,33.520000,33.520000,17425200
2005-10-17,33.849998,34.299999,33.799999,34.160000,34.160000,21994600
2005-10-18,34.400002,34.759998,33.639999,33.700001,33.700001,35010300
2005-10-19,34.619999,35.939999,34.590000,35.910000,35.910000,63254000
2005-10-20,35.900002,36.939999,35.049999,35.259998,35.259998,29267000
2005-10-21,35.990002,36.330002,35.189999,35.290001,35.290001,28423400
2005-10-24,35.299999,35.490002,34.939999,35.279999,35.279999,19591900
2005-10-25,35.189999,35.380001,34.889999,35.119999,35.119999,14441100
2005-10-26,35.060001,35.750000,34.970001,35.459999,35.459999,17125600
2005-10-27,35.340000,35.660000,35.299999,35.450001,35.450001,11605000
2005-10-28,35.619999,35.919998,35.250000,35.580002,35.580002,14123800
2005-10-31,35.599998,37.270000,35.599998,36.970001,36.970001,24867100
2005-11-01,36.619999,38.709999,36.590000,37.720001,37.720001,41932100
2005-11-02,37.490002,38.040001,37.430000,37.990002,37.990002,17886200
2005-11-03,38.259998,38.279999,37.330002,37.450001,37.450001,16880800
2005-11-04,37.590000,37.990002,37.369999,37.869999,37.869999,11656100
2005-11-07,37.689999,38.180000,37.410000,37.900002,37.900002,11652700
2005-11-08,37.750000,38.500000,37.599998,37.970001,37.970001,14434400
2005-11-09,37.759998,38.040001,37.430000,37.750000,37.750000,12217600
2005-11-10,37.520000,38.750000,37.520000,38.689999,38.689999,13722400
2005-11-11,38.689999,39.049999,38.340000,38.490002,38.490002,12234400
2005-11-14,38.430000,38.720001,37.959999,38.450001,38.450001,10112500
2005-11-15,38.259998,38.610001,37.540001,37.650002,37.650002,11981600
2005-11-16,37.900002,40.070000,37.860001,40.040001,40.040001,39464600
2005-11-17,40.320000,42.500000,40.029999,42.230000,42.230000,44796000
2005-11-18,42.040001,42.410000,41.290001,41.540001,41.540001,30747600
2005-11-21,41.259998,42.980000,41.209999,42.270000,42.270000,27915500
2005-11-22,41.730000,42.650002,41.650002,42.360001,42.360001,26389500
2005-11-23,42.209999,43.450001,42.169998,42.500000,42.500000,21471000
2005-11-25,42.709999,42.840000,41.939999,42.130001,42.130001,8253000
2005-11-28,41.630001,41.770000,40.660000,41.110001,41.110001,23190900
2005-11-29,41.009998,41.590000,39.820000,40.189999,40.189999,28698200
2005-11-30,39.380001,40.840000,39.090000,40.230000,40.230000,31608700
2005-12-01,40.740002,41.250000,40.540001,41.070000,41.070000,20069600
2005-12-02,41.220001,41.849998,40.889999,41.209999,41.209999,14411400
2005-12-05,40.880001,41.029999,40.369999,40.470001,40.470001,15389400
2005-12-06,40.779999,41.180000,40.119999,40.189999,40.189999,16356800
2005-12-07,40.310001,40.630001,39.570000,40.110001,40.110001,15644900
2005-12-08,40.250000,40.540001,39.950001,40.349998,40.349998,12851600
2005-12-09,40.500000,40.869999,40.200001,40.310001,40.310001,11116900
2005-12-12,40.410000,40.540001,39.810001,40.080002,40.080002,9776300
2005-12-13,40.009998,41.400002,40.000000,41.200001,41.200001,17264700
2005-12-14,41.119999,41.680000,40.840000,41.299999,41.299999,23034200
2005-12-15,41.230000,41.840000,41.139999,41.750000,41.750000,20900800
2005-12-16,41.860001,42.669998,41.750000,42.320000,42.320000,21805000
2005-12-19,42.160000,42.889999,40.880001,41.049999,41.049999,18563700
2005-12-20,41.259998,41.360001,40.480000,40.680000,40.680000,15269500
2005-12-21,40.520000,41.049999,40.349998,40.470001,40.470001,11626900
2005-12-22,40.689999,41.680000,40.549999,40.830002,40.830002,9548300
2005-12-23,41.090000,41.099998,40.450001,40.630001,40.630001,5070200
2005-12-27,40.650002,40.939999,39.849998,39.939999,39.939999,11672900
2005-12-28,40.099998,40.480000,39.770000,40.250000,40.250000,11567900
2005-12-29,40.250000,40.349998,39.410000,39.560001,39.560001,10116600
2005-12-30,39.400002,39.560001,39.049999,39.180000,39.180000,12233000