Power Integrations (POWI) Price (1997 - 2026)
| Date | Value |
|---|
| Jun 1, 2026 |
81.69 |
| May 29, 2026 |
84.00 |
| May 28, 2026 |
87.07 |
| May 27, 2026 |
86.90 |
| May 26, 2026 |
84.09 |
| May 22, 2026 |
70.85 |
| May 21, 2026 |
70.40 |
| May 20, 2026 |
69.21 |
| May 19, 2026 |
68.26 |
| May 18, 2026 |
67.59 |
| May 15, 2026 |
73.24 |
| May 14, 2026 |
71.68 |
| May 13, 2026 |
71.15 |
| May 12, 2026 |
70.91 |
| May 11, 2026 |
74.34 |
| May 8, 2026 |
73.28 |
| May 7, 2026 |
71.83 |
| May 6, 2026 |
78.23 |
| May 5, 2026 |
77.08 |
| May 4, 2026 |
72.85 |
| May 1, 2026 |
73.32 |
| Apr 30, 2026 |
72.71 |
| Apr 29, 2026 |
69.69 |
| Apr 28, 2026 |
66.02 |
| Apr 27, 2026 |
70.62 |
| Apr 24, 2026 |
73.54 |
| Apr 23, 2026 |
72.63 |
| Apr 22, 2026 |
71.73 |
| Apr 21, 2026 |
67.37 |
| Apr 20, 2026 |
61.83 |
| Apr 17, 2026 |
58.65 |
| Apr 16, 2026 |
56.05 |
| Apr 15, 2026 |
54.87 |
| Apr 14, 2026 |
54.03 |
| Apr 13, 2026 |
53.38 |
| Apr 10, 2026 |
54.53 |
| Apr 9, 2026 |
54.54 |
| Apr 8, 2026 |
53.89 |
| Apr 7, 2026 |
51.61 |
| Apr 6, 2026 |
51.44 |
| Apr 2, 2026 |
52.37 |
| Apr 1, 2026 |
52.37 |
| Mar 31, 2026 |
51.20 |
| Mar 30, 2026 |
47.88 |
| Mar 27, 2026 |
49.50 |
| Mar 26, 2026 |
50.05 |
| Mar 25, 2026 |
51.99 |
| Mar 24, 2026 |
50.81 |
| Mar 23, 2026 |
47.58 |
| Mar 20, 2026 |
46.45 |
| Mar 19, 2026 |
46.63 |
| Mar 18, 2026 |
46.08 |
| Mar 17, 2026 |
47.63 |
| Mar 16, 2026 |
46.77 |
| Mar 13, 2026 |
47.45 |
| Mar 12, 2026 |
46.35 |
| Mar 11, 2026 |
46.85 |
| Mar 10, 2026 |
45.07 |
| Mar 9, 2026 |
47.15 |
| Mar 6, 2026 |
46.06 |
| Mar 5, 2026 |
47.81 |
| Mar 4, 2026 |
46.97 |
| Mar 3, 2026 |
48.00 |
| Mar 2, 2026 |
50.24 |
| Feb 27, 2026 |
47.92 |
| Feb 26, 2026 |
48.46 |
| Feb 25, 2026 |
48.66 |
| Feb 24, 2026 |
47.08 |
| Feb 23, 2026 |
45.57 |
| Feb 20, 2026 |
45.51 |
| Feb 19, 2026 |
45.67 |
| Feb 18, 2026 |
45.93 |
| Feb 17, 2026 |
45.73 |
| Feb 13, 2026 |
47.21 |
| Feb 12, 2026 |
46.69 |
| Feb 11, 2026 |
48.27 |
| Feb 10, 2026 |
45.66 |
| Feb 9, 2026 |
45.79 |
| Feb 6, 2026 |
47.34 |
| Feb 5, 2026 |
47.20 |
| Feb 4, 2026 |
47.25 |
| Feb 3, 2026 |
45.24 |
| Feb 2, 2026 |
46.52 |
| Jan 30, 2026 |
45.94 |
| Jan 29, 2026 |
47.12 |
| Jan 28, 2026 |
46.77 |
| Jan 27, 2026 |
45.92 |
| Jan 26, 2026 |
44.27 |
| Jan 23, 2026 |
44.49 |
| Jan 22, 2026 |
45.48 |
| Jan 21, 2026 |
45.65 |
| Jan 20, 2026 |
42.90 |
| Jan 16, 2026 |
43.32 |
| Jan 15, 2026 |
43.48 |
| Jan 14, 2026 |
42.10 |
| Jan 13, 2026 |
40.90 |
| Jan 12, 2026 |
41.54 |
| Jan 9, 2026 |
41.51 |
| Jan 8, 2026 |
40.81 |
| Jan 7, 2026 |
40.44 |
| Jan 6, 2026 |
39.68 |
| Jan 5, 2026 |
37.72 |
| Jan 2, 2026 |
37.30 |
| Dec 31, 2025 |
35.54 |
| Dec 30, 2025 |
35.99 |
| Dec 29, 2025 |
35.90 |
| Dec 26, 2025 |
37.30 |
| Dec 24, 2025 |
37.16 |
| Dec 23, 2025 |
37.06 |
| Dec 22, 2025 |
37.03 |
| Dec 19, 2025 |
36.58 |
| Dec 18, 2025 |
36.17 |
| Dec 17, 2025 |
36.10 |
| Dec 16, 2025 |
36.14 |
| Dec 15, 2025 |
36.34 |
| Dec 12, 2025 |
36.47 |
| Dec 11, 2025 |
37.35 |
| Dec 10, 2025 |
37.55 |
| Dec 9, 2025 |
36.37 |
| Dec 8, 2025 |
37.24 |
| Dec 5, 2025 |
36.51 |
| Dec 4, 2025 |
36.58 |
| Dec 3, 2025 |
36.19 |
| Dec 2, 2025 |
34.56 |
| Dec 1, 2025 |
33.69 |
| Nov 28, 2025 |
33.60 |
| Nov 26, 2025 |
33.73 |
| Nov 25, 2025 |
33.51 |
| Nov 24, 2025 |
33.22 |
| Nov 21, 2025 |
33.06 |
| Nov 20, 2025 |
30.92 |
| Nov 19, 2025 |
31.59 |
| Nov 18, 2025 |
31.83 |
| Nov 17, 2025 |
32.29 |
| Nov 14, 2025 |
34.60 |
| Nov 13, 2025 |
34.75 |
| Nov 12, 2025 |
35.66 |
| Nov 11, 2025 |
35.39 |
| Nov 10, 2025 |
35.68 |
| Nov 7, 2025 |
35.30 |
| Nov 6, 2025 |
36.52 |
| Nov 5, 2025 |
39.59 |
| Nov 4, 2025 |
38.96 |
| Nov 3, 2025 |
41.62 |
| Oct 31, 2025 |
41.89 |
| Oct 30, 2025 |
40.87 |
| Oct 29, 2025 |
41.49 |
| Oct 28, 2025 |
42.66 |
| Oct 27, 2025 |
43.04 |
| Oct 24, 2025 |
43.01 |
| Oct 23, 2025 |
43.70 |
| Oct 22, 2025 |
42.39 |
| Oct 21, 2025 |
44.69 |
| Oct 20, 2025 |
45.30 |
| Oct 17, 2025 |
45.48 |
| Oct 16, 2025 |
47.03 |
| Oct 15, 2025 |
48.83 |
| Oct 14, 2025 |
47.03 |
| Oct 13, 2025 |
43.15 |
| Oct 10, 2025 |
34.64 |
| Oct 9, 2025 |
37.51 |
| Oct 8, 2025 |
38.43 |
| Oct 7, 2025 |
37.71 |
| Oct 6, 2025 |
39.04 |
| Oct 3, 2025 |
38.60 |
| Oct 2, 2025 |
38.93 |
| Oct 1, 2025 |
38.78 |
| Sep 30, 2025 |
40.21 |
| Sep 29, 2025 |
39.37 |
| Sep 26, 2025 |
40.02 |
| Sep 25, 2025 |
39.62 |
| Sep 24, 2025 |
40.81 |
| Sep 23, 2025 |
41.54 |
| Sep 22, 2025 |
43.05 |
| Sep 19, 2025 |
42.95 |
| Sep 18, 2025 |
45.57 |
| Sep 17, 2025 |
44.59 |
| Sep 16, 2025 |
45.13 |
| Sep 15, 2025 |
44.87 |
| Sep 12, 2025 |
44.16 |
| Sep 11, 2025 |
45.62 |
| Sep 10, 2025 |
44.48 |
| Sep 9, 2025 |
44.67 |
| Sep 8, 2025 |
44.99 |
| Sep 5, 2025 |
44.91 |
| Sep 4, 2025 |
44.73 |
| Sep 3, 2025 |
43.91 |
| Sep 2, 2025 |
44.54 |
| Aug 29, 2025 |
45.10 |
| Aug 28, 2025 |
46.34 |
| Aug 27, 2025 |
46.73 |
| Aug 26, 2025 |
46.10 |
| Aug 25, 2025 |
46.51 |
| Aug 22, 2025 |
47.42 |
| Aug 21, 2025 |
45.05 |
| Aug 20, 2025 |
45.60 |
| Aug 19, 2025 |
46.51 |
| Aug 18, 2025 |
46.26 |
| Aug 15, 2025 |
46.30 |
| Aug 14, 2025 |
47.26 |
| Aug 13, 2025 |
48.44 |
| Aug 12, 2025 |
46.22 |
| Aug 11, 2025 |
43.84 |
| Aug 8, 2025 |
44.18 |
| Aug 7, 2025 |
43.13 |
| Aug 6, 2025 |
47.49 |
| Aug 5, 2025 |
48.29 |
| Aug 4, 2025 |
49.37 |
| Aug 1, 2025 |
47.63 |
| Jul 31, 2025 |
48.52 |
| Jul 30, 2025 |
49.66 |
| Jul 29, 2025 |
50.74 |
| Jul 28, 2025 |
52.48 |
| Jul 25, 2025 |
52.01 |
| Jul 24, 2025 |
52.42 |
| Jul 23, 2025 |
53.00 |
| Jul 22, 2025 |
54.01 |
| Jul 21, 2025 |
54.32 |
| Jul 18, 2025 |
54.25 |
| Jul 17, 2025 |
54.16 |
| Jul 16, 2025 |
53.70 |
| Jul 15, 2025 |
54.05 |
| Jul 14, 2025 |
56.66 |
| Jul 11, 2025 |
58.04 |
| Jul 10, 2025 |
58.70 |
| Jul 9, 2025 |
58.08 |
| Jul 8, 2025 |
58.26 |
| Jul 7, 2025 |
56.45 |
| Jul 3, 2025 |
59.54 |
| Jul 2, 2025 |
59.17 |
| Jul 1, 2025 |
57.58 |
| Jun 30, 2025 |
55.90 |
| Jun 27, 2025 |
55.75 |
| Jun 26, 2025 |
56.45 |
| Jun 25, 2025 |
55.99 |
| Jun 24, 2025 |
55.96 |
| Jun 23, 2025 |
54.87 |
| Jun 20, 2025 |
53.49 |
| Jun 18, 2025 |
54.04 |
| Jun 17, 2025 |
54.45 |
| Jun 16, 2025 |
56.69 |
| Jun 13, 2025 |
55.13 |
| Jun 12, 2025 |
57.62 |
| Jun 11, 2025 |
57.79 |
| Jun 10, 2025 |
58.03 |
| Jun 9, 2025 |
56.85 |
| Jun 6, 2025 |
54.74 |
| Jun 5, 2025 |
53.76 |
| Jun 4, 2025 |
54.55 |
| Jun 3, 2025 |
50.92 |
| Jun 2, 2025 |
49.71 |
| May 30, 2025 |
49.73 |
| May 29, 2025 |
50.64 |
| May 28, 2025 |
49.94 |
| May 27, 2025 |
51.18 |
| May 23, 2025 |
49.86 |
| May 22, 2025 |
50.51 |
| May 21, 2025 |
51.19 |
| May 20, 2025 |
52.83 |
| May 19, 2025 |
52.58 |
| May 16, 2025 |
53.97 |
| May 15, 2025 |
54.26 |
| May 14, 2025 |
54.82 |
| May 13, 2025 |
55.35 |
| May 12, 2025 |
59.01 |
| May 9, 2025 |
54.11 |
| May 8, 2025 |
51.74 |
| May 7, 2025 |
50.33 |
| May 6, 2025 |
50.10 |
| May 5, 2025 |
50.54 |
| May 2, 2025 |
51.13 |
| May 1, 2025 |
49.26 |
| Apr 30, 2025 |
49.12 |
| Apr 29, 2025 |
49.19 |
| Apr 28, 2025 |
50.47 |
| Apr 25, 2025 |
50.68 |
| Apr 24, 2025 |
50.19 |
| Apr 23, 2025 |
47.16 |
| Apr 22, 2025 |
46.24 |
| Apr 21, 2025 |
46.26 |
| Apr 17, 2025 |
45.41 |
| Apr 16, 2025 |
44.92 |
| Apr 15, 2025 |
45.56 |
| Apr 14, 2025 |
45.99 |
| Apr 11, 2025 |
45.09 |
| Apr 10, 2025 |
44.61 |
| Apr 9, 2025 |
48.33 |
| Apr 8, 2025 |
42.13 |
| Apr 7, 2025 |
43.28 |
| Apr 4, 2025 |
43.68 |
| Apr 3, 2025 |
44.90 |
| Apr 2, 2025 |
51.32 |
| Apr 1, 2025 |
51.24 |
| Mar 31, 2025 |
50.50 |
| Mar 28, 2025 |
50.98 |
| Mar 27, 2025 |
54.55 |
| Mar 26, 2025 |
55.35 |
| Mar 25, 2025 |
55.74 |
| Mar 24, 2025 |
56.45 |
| Mar 21, 2025 |
54.88 |
| Mar 20, 2025 |
55.59 |
| Mar 19, 2025 |
57.16 |
| Mar 18, 2025 |
57.27 |
| Mar 17, 2025 |
57.72 |
| Mar 14, 2025 |
57.25 |
| Mar 13, 2025 |
56.09 |
| Mar 12, 2025 |
56.62 |
| Mar 11, 2025 |
55.46 |
| Mar 10, 2025 |
59.37 |
| Mar 7, 2025 |
62.78 |
| Mar 6, 2025 |
59.67 |
| Mar 5, 2025 |
59.45 |
| Mar 4, 2025 |
58.84 |
| Mar 3, 2025 |
58.43 |
| Feb 28, 2025 |
60.80 |
| Feb 27, 2025 |
60.60 |
| Feb 26, 2025 |
64.35 |
| Feb 25, 2025 |
63.57 |
| Feb 24, 2025 |
64.89 |
| Feb 21, 2025 |
64.76 |
| Feb 20, 2025 |
66.70 |
| Feb 19, 2025 |
64.48 |
| Feb 18, 2025 |
61.81 |
| Feb 14, 2025 |
59.58 |
| Feb 13, 2025 |
59.77 |
| Feb 12, 2025 |
59.09 |
| Feb 11, 2025 |
58.34 |
| Feb 10, 2025 |
57.86 |
| Feb 7, 2025 |
59.68 |
| Feb 6, 2025 |
60.75 |
| Feb 5, 2025 |
62.50 |
| Feb 4, 2025 |
61.21 |
| Feb 3, 2025 |
60.37 |
| Jan 31, 2025 |
62.32 |
| Jan 30, 2025 |
60.05 |
| Jan 29, 2025 |
59.11 |
| Jan 28, 2025 |
58.86 |
| Jan 27, 2025 |
60.99 |
| Jan 24, 2025 |
61.93 |
| Jan 23, 2025 |
62.94 |
| Jan 22, 2025 |
62.93 |
| Jan 21, 2025 |
63.25 |
| Jan 17, 2025 |
62.22 |
| Jan 16, 2025 |
60.90 |
| Jan 15, 2025 |
62.65 |
| Jan 14, 2025 |
61.63 |
| Jan 13, 2025 |
60.10 |
| Jan 10, 2025 |
59.88 |
| Jan 8, 2025 |
61.36 |
| Jan 7, 2025 |
62.56 |
| Jan 6, 2025 |
63.33 |
| Jan 3, 2025 |
61.74 |
| Jan 2, 2025 |
60.75 |
| Dec 31, 2024 |
61.70 |
| Dec 30, 2024 |
61.80 |
| Dec 27, 2024 |
63.00 |
| Dec 26, 2024 |
63.80 |
| Dec 24, 2024 |
63.17 |
| Dec 23, 2024 |
62.41 |
| Dec 20, 2024 |
61.70 |
| Dec 19, 2024 |
61.22 |
| Dec 18, 2024 |
62.42 |
| Dec 17, 2024 |
65.06 |
| Dec 16, 2024 |
64.79 |
| Dec 13, 2024 |
64.73 |
| Dec 12, 2024 |
65.82 |
| Dec 11, 2024 |
65.43 |
| Dec 10, 2024 |
65.03 |
| Dec 9, 2024 |
66.33 |
| Dec 6, 2024 |
63.14 |
| Dec 5, 2024 |
62.67 |
| Dec 4, 2024 |
63.89 |
| Dec 3, 2024 |
66.09 |
| Dec 2, 2024 |
67.13 |
| Nov 29, 2024 |
65.51 |
| Nov 27, 2024 |
64.77 |
| Nov 26, 2024 |
65.66 |
| Nov 25, 2024 |
68.05 |
| Nov 22, 2024 |
63.68 |
| Nov 21, 2024 |
62.41 |
| Nov 20, 2024 |
61.13 |
| Nov 19, 2024 |
60.46 |
| Nov 18, 2024 |
60.59 |
| Nov 15, 2024 |
60.04 |
| Nov 14, 2024 |
62.11 |
| Nov 13, 2024 |
63.33 |
| Nov 12, 2024 |
63.98 |
| Nov 11, 2024 |
65.06 |
| Nov 8, 2024 |
66.31 |
| Nov 7, 2024 |
65.38 |
| Nov 6, 2024 |
66.43 |
| Nov 5, 2024 |
64.58 |
| Nov 4, 2024 |
63.48 |
| Nov 1, 2024 |
62.83 |
| Oct 31, 2024 |
60.43 |
| Oct 30, 2024 |
63.09 |
| Oct 29, 2024 |
65.58 |
| Oct 28, 2024 |
64.81 |
| Oct 25, 2024 |
62.95 |
| Oct 24, 2024 |
62.42 |
| Oct 23, 2024 |
62.10 |
| Oct 22, 2024 |
62.36 |
| Oct 21, 2024 |
63.04 |
| Oct 18, 2024 |
64.08 |
| Oct 17, 2024 |
64.56 |
| Oct 16, 2024 |
63.69 |
| Oct 15, 2024 |
63.04 |
| Oct 14, 2024 |
64.95 |
| Oct 11, 2024 |
63.78 |
| Oct 10, 2024 |
62.39 |
| Oct 9, 2024 |
63.19 |
| Oct 8, 2024 |
62.25 |
| Oct 7, 2024 |
62.69 |
| Oct 4, 2024 |
63.14 |
| Oct 3, 2024 |
62.49 |
| Oct 2, 2024 |
63.34 |
| Oct 1, 2024 |
62.26 |
| Sep 30, 2024 |
64.12 |
| Sep 27, 2024 |
63.57 |
| Sep 26, 2024 |
63.38 |
| Sep 25, 2024 |
60.48 |
| Sep 24, 2024 |
61.77 |
| Sep 23, 2024 |
60.58 |
| Sep 20, 2024 |
59.65 |
| Sep 19, 2024 |
61.46 |
| Sep 18, 2024 |
59.50 |
| Sep 17, 2024 |
59.04 |
| Sep 16, 2024 |
58.58 |
| Sep 13, 2024 |
59.65 |
| Sep 12, 2024 |
58.23 |
| Sep 11, 2024 |
58.74 |
| Sep 10, 2024 |
57.92 |
| Sep 9, 2024 |
57.86 |
| Sep 6, 2024 |
58.18 |
| Sep 5, 2024 |
59.67 |
| Sep 4, 2024 |
60.98 |
| Sep 3, 2024 |
62.17 |
| Aug 30, 2024 |
67.10 |
| Aug 29, 2024 |
66.41 |
| Aug 28, 2024 |
63.82 |
| Aug 27, 2024 |
65.15 |
| Aug 26, 2024 |
66.41 |
| Aug 23, 2024 |
67.90 |
| Aug 22, 2024 |
65.39 |
| Aug 21, 2024 |
66.95 |
| Aug 20, 2024 |
64.48 |
| Aug 19, 2024 |
65.72 |
| Aug 16, 2024 |
66.02 |
| Aug 15, 2024 |
65.16 |
| Aug 14, 2024 |
59.65 |
| Aug 13, 2024 |
61.18 |
| Aug 12, 2024 |
60.41 |
| Aug 9, 2024 |
60.36 |
| Aug 8, 2024 |
60.92 |
| Aug 7, 2024 |
59.78 |
| Aug 6, 2024 |
64.27 |
| Aug 5, 2024 |
64.68 |
| Aug 2, 2024 |
66.21 |
| Aug 1, 2024 |
68.31 |
| Jul 31, 2024 |
73.04 |
| Jul 30, 2024 |
71.06 |
| Jul 29, 2024 |
73.16 |
| Jul 26, 2024 |
72.96 |
| Jul 25, 2024 |
71.22 |
| Jul 24, 2024 |
72.19 |
| Jul 23, 2024 |
74.58 |
| Jul 22, 2024 |
74.93 |
| Jul 19, 2024 |
71.86 |
| Jul 18, 2024 |
74.39 |
| Jul 17, 2024 |
75.89 |
| Jul 16, 2024 |
78.46 |
| Jul 15, 2024 |
75.47 |
| Jul 12, 2024 |
75.14 |
| Jul 11, 2024 |
74.25 |
| Jul 10, 2024 |
72.01 |
| Jul 9, 2024 |
71.69 |
| Jul 8, 2024 |
71.87 |
| Jul 5, 2024 |
70.50 |
| Jul 3, 2024 |
70.68 |
| Jul 2, 2024 |
70.56 |
| Jul 1, 2024 |
69.69 |
| Jun 28, 2024 |
70.19 |
| Jun 27, 2024 |
69.21 |
| Jun 26, 2024 |
70.27 |
| Jun 25, 2024 |
70.31 |
| Jun 24, 2024 |
70.42 |
| Jun 21, 2024 |
71.36 |
| Jun 20, 2024 |
71.68 |
| Jun 18, 2024 |
73.52 |
| Jun 17, 2024 |
74.27 |
| Jun 14, 2024 |
73.77 |
| Jun 13, 2024 |
74.33 |
| Jun 12, 2024 |
76.00 |
| Jun 11, 2024 |
74.78 |
| Jun 10, 2024 |
74.10 |
| Jun 7, 2024 |
74.57 |
| Jun 6, 2024 |
75.59 |
| Jun 5, 2024 |
75.66 |
| Jun 4, 2024 |
72.93 |
| Jun 3, 2024 |
75.94 |
| May 31, 2024 |
76.01 |
| May 30, 2024 |
75.63 |
| May 29, 2024 |
75.08 |
| May 28, 2024 |
77.37 |
| May 24, 2024 |
77.19 |
| May 23, 2024 |
76.23 |
| May 22, 2024 |
78.21 |
| May 21, 2024 |
77.11 |
| May 20, 2024 |
77.78 |
| May 17, 2024 |
76.79 |
| May 16, 2024 |
77.66 |
| May 15, 2024 |
77.93 |
| May 14, 2024 |
77.36 |
| May 13, 2024 |
76.70 |
| May 10, 2024 |
75.41 |
| May 9, 2024 |
77.34 |
| May 8, 2024 |
76.63 |
| May 7, 2024 |
70.17 |
| May 6, 2024 |
69.67 |
| May 3, 2024 |
68.60 |
| May 2, 2024 |
67.97 |
| May 1, 2024 |
65.75 |
| Apr 30, 2024 |
66.72 |
| Apr 29, 2024 |
67.90 |
| Apr 26, 2024 |
67.27 |
| Apr 25, 2024 |
67.26 |
| Apr 24, 2024 |
66.95 |
| Apr 23, 2024 |
64.42 |
| Apr 22, 2024 |
63.08 |
| Apr 19, 2024 |
62.89 |
| Apr 18, 2024 |
63.96 |
| Apr 17, 2024 |
65.59 |
| Apr 16, 2024 |
66.84 |
| Apr 15, 2024 |
67.18 |
| Apr 12, 2024 |
68.04 |
| Apr 11, 2024 |
70.32 |
| Apr 10, 2024 |
69.12 |
| Apr 9, 2024 |
71.67 |
| Apr 8, 2024 |
69.54 |
| Apr 5, 2024 |
68.86 |
| Apr 4, 2024 |
68.14 |
| Apr 3, 2024 |
69.52 |
| Apr 2, 2024 |
68.96 |
| Apr 1, 2024 |
70.67 |
| Mar 28, 2024 |
71.55 |
| Mar 27, 2024 |
70.61 |
| Mar 26, 2024 |
68.91 |
| Mar 25, 2024 |
70.03 |
| Mar 22, 2024 |
70.13 |
| Mar 21, 2024 |
70.55 |
| Mar 20, 2024 |
70.36 |
| Mar 19, 2024 |
69.11 |
| Mar 18, 2024 |
69.63 |
| Mar 15, 2024 |
70.08 |
| Mar 14, 2024 |
70.14 |
| Mar 13, 2024 |
72.38 |
| Mar 12, 2024 |
74.13 |
| Mar 11, 2024 |
74.31 |
| Mar 8, 2024 |
73.94 |
| Mar 7, 2024 |
76.49 |
| Mar 6, 2024 |
72.92 |
| Mar 5, 2024 |
71.54 |
| Mar 4, 2024 |
72.91 |
| Mar 1, 2024 |
72.79 |
| Feb 29, 2024 |
71.46 |
| Feb 28, 2024 |
70.43 |
| Feb 27, 2024 |
70.42 |
| Feb 26, 2024 |
71.36 |
| Feb 23, 2024 |
70.45 |
| Feb 22, 2024 |
72.31 |
| Feb 21, 2024 |
72.62 |
| Feb 20, 2024 |
72.61 |
| Feb 16, 2024 |
73.35 |
| Feb 15, 2024 |
75.65 |
| Feb 14, 2024 |
75.25 |
| Feb 13, 2024 |
72.17 |
| Feb 12, 2024 |
79.43 |
| Feb 9, 2024 |
81.54 |
| Feb 8, 2024 |
78.29 |
| Feb 7, 2024 |
75.12 |
| Feb 6, 2024 |
73.88 |
| Feb 5, 2024 |
74.42 |
| Feb 2, 2024 |
75.42 |
| Feb 1, 2024 |
75.58 |
| Jan 31, 2024 |
74.96 |
| Jan 30, 2024 |
76.03 |
| Jan 29, 2024 |
77.71 |
| Jan 26, 2024 |
77.13 |
| Jan 25, 2024 |
78.39 |
| Jan 24, 2024 |
79.46 |
| Jan 23, 2024 |
81.96 |
| Jan 22, 2024 |
82.37 |
| Jan 19, 2024 |
82.25 |
| Jan 18, 2024 |
78.20 |
| Jan 17, 2024 |
76.78 |
| Jan 16, 2024 |
77.07 |
| Jan 12, 2024 |
77.10 |
| Jan 11, 2024 |
76.89 |
| Jan 10, 2024 |
77.14 |
| Jan 9, 2024 |
77.26 |
| Jan 8, 2024 |
77.25 |
| Jan 5, 2024 |
76.38 |
| Jan 4, 2024 |
77.28 |
| Jan 3, 2024 |
78.43 |
| Jan 2, 2024 |
80.13 |
| Dec 29, 2023 |
82.11 |
| Dec 28, 2023 |
83.37 |
| Dec 27, 2023 |
83.83 |
| Dec 26, 2023 |
84.70 |
| Dec 22, 2023 |
83.74 |
| Dec 21, 2023 |
82.88 |
| Dec 20, 2023 |
81.80 |
| Dec 19, 2023 |
85.23 |
| Dec 18, 2023 |
85.50 |
| Dec 15, 2023 |
84.97 |
| Dec 14, 2023 |
86.89 |
| Dec 13, 2023 |
81.43 |
| Dec 12, 2023 |
80.94 |
| Dec 11, 2023 |
81.32 |
| Dec 8, 2023 |
78.37 |
| Dec 7, 2023 |
78.44 |
| Dec 6, 2023 |
77.88 |
| Dec 5, 2023 |
76.44 |
| Dec 4, 2023 |
77.81 |
| Dec 1, 2023 |
77.62 |
| Nov 30, 2023 |
76.41 |
| Nov 29, 2023 |
77.48 |
| Nov 28, 2023 |
75.60 |
| Nov 27, 2023 |
76.06 |
| Nov 24, 2023 |
77.15 |
| Nov 22, 2023 |
77.08 |
| Nov 21, 2023 |
76.82 |
| Nov 20, 2023 |
78.54 |
| Nov 17, 2023 |
77.21 |
| Nov 16, 2023 |
76.73 |
| Nov 15, 2023 |
78.01 |
| Nov 14, 2023 |
76.37 |
| Nov 13, 2023 |
71.57 |
| Nov 10, 2023 |
73.09 |
| Nov 9, 2023 |
69.35 |
| Nov 8, 2023 |
70.04 |
| Nov 7, 2023 |
75.20 |
| Nov 6, 2023 |
75.37 |
| Nov 3, 2023 |
74.82 |
| Nov 2, 2023 |
71.55 |
| Nov 1, 2023 |
69.60 |
| Oct 31, 2023 |
69.33 |
| Oct 30, 2023 |
67.91 |
| Oct 27, 2023 |
70.00 |
| Oct 26, 2023 |
69.34 |
| Oct 25, 2023 |
68.52 |
| Oct 24, 2023 |
70.90 |
| Oct 23, 2023 |
70.11 |
| Oct 20, 2023 |
70.61 |
| Oct 19, 2023 |
72.58 |
| Oct 18, 2023 |
74.13 |
| Oct 17, 2023 |
76.13 |
| Oct 16, 2023 |
76.61 |
| Oct 13, 2023 |
75.52 |
| Oct 12, 2023 |
77.34 |
| Oct 11, 2023 |
78.38 |
| Oct 10, 2023 |
78.18 |
| Oct 9, 2023 |
75.72 |
| Oct 6, 2023 |
75.99 |
| Oct 5, 2023 |
75.10 |
| Oct 4, 2023 |
75.79 |
| Oct 3, 2023 |
75.49 |
| Oct 2, 2023 |
76.76 |
| Sep 29, 2023 |
76.31 |
| Sep 28, 2023 |
76.57 |
| Sep 27, 2023 |
75.27 |
| Sep 26, 2023 |
75.22 |
| Sep 25, 2023 |
77.01 |
| Sep 22, 2023 |
76.77 |
| Sep 21, 2023 |
76.83 |
| Sep 20, 2023 |
78.69 |
| Sep 19, 2023 |
78.99 |
| Sep 18, 2023 |
79.94 |
| Sep 15, 2023 |
79.31 |
| Sep 14, 2023 |
80.06 |
| Sep 13, 2023 |
77.64 |
| Sep 12, 2023 |
77.36 |
| Sep 11, 2023 |
78.68 |
| Sep 8, 2023 |
79.44 |
| Sep 7, 2023 |
79.75 |
| Sep 6, 2023 |
83.55 |
| Sep 5, 2023 |
84.48 |
| Sep 1, 2023 |
85.44 |
| Aug 31, 2023 |
84.02 |
| Aug 30, 2023 |
83.76 |
| Aug 29, 2023 |
83.84 |
| Aug 28, 2023 |
81.73 |
| Aug 25, 2023 |
80.99 |
| Aug 24, 2023 |
80.75 |
| Aug 23, 2023 |
84.12 |
| Aug 22, 2023 |
82.44 |
| Aug 21, 2023 |
82.09 |
| Aug 18, 2023 |
79.86 |
| Aug 17, 2023 |
80.01 |
| Aug 16, 2023 |
80.28 |
| Aug 15, 2023 |
82.89 |
| Aug 14, 2023 |
84.51 |
| Aug 11, 2023 |
83.21 |
| Aug 10, 2023 |
84.66 |
| Aug 9, 2023 |
85.12 |
| Aug 8, 2023 |
84.88 |
| Aug 7, 2023 |
86.78 |
| Aug 4, 2023 |
84.28 |
| Aug 3, 2023 |
90.01 |
| Aug 2, 2023 |
91.25 |
| Aug 1, 2023 |
94.85 |
| Jul 31, 2023 |
97.14 |
| Jul 28, 2023 |
95.23 |
| Jul 27, 2023 |
94.10 |
| Jul 26, 2023 |
91.34 |
| Jul 25, 2023 |
92.87 |
| Jul 24, 2023 |
91.13 |
| Jul 21, 2023 |
92.12 |
| Jul 20, 2023 |
91.87 |
| Jul 19, 2023 |
94.15 |
| Jul 18, 2023 |
95.78 |
| Jul 17, 2023 |
96.86 |
| Jul 14, 2023 |
97.19 |
| Jul 13, 2023 |
98.89 |
| Jul 12, 2023 |
96.97 |
| Jul 11, 2023 |
94.26 |
| Jul 10, 2023 |
92.01 |
| Jul 7, 2023 |
89.68 |
| Jul 6, 2023 |
89.97 |
| Jul 5, 2023 |
91.76 |
| Jul 3, 2023 |
94.80 |
| Jun 30, 2023 |
94.67 |
| Jun 29, 2023 |
93.35 |
| Jun 28, 2023 |
91.48 |
| Jun 27, 2023 |
91.92 |
| Jun 26, 2023 |
89.38 |
| Jun 23, 2023 |
86.85 |
| Jun 22, 2023 |
89.13 |
| Jun 21, 2023 |
88.93 |
| Jun 20, 2023 |
89.73 |
| Jun 16, 2023 |
90.58 |
| Jun 15, 2023 |
91.86 |
| Jun 14, 2023 |
92.70 |
| Jun 13, 2023 |
93.41 |
| Jun 12, 2023 |
93.31 |
| Jun 9, 2023 |
92.49 |
| Jun 8, 2023 |
93.27 |
| Jun 7, 2023 |
92.21 |
| Jun 6, 2023 |
89.20 |
| Jun 5, 2023 |
86.94 |
| Jun 2, 2023 |
88.80 |
| Jun 1, 2023 |
88.84 |
| May 31, 2023 |
86.40 |
| May 30, 2023 |
88.41 |
| May 26, 2023 |
89.64 |
| May 25, 2023 |
85.66 |
| May 24, 2023 |
83.17 |
| May 23, 2023 |
84.75 |
| May 22, 2023 |
86.79 |
| May 19, 2023 |
85.94 |
| May 18, 2023 |
85.11 |
| May 17, 2023 |
81.94 |
| May 16, 2023 |
79.37 |
| May 15, 2023 |
79.97 |
| May 12, 2023 |
78.41 |
| May 11, 2023 |
79.19 |
| May 10, 2023 |
80.96 |
| May 9, 2023 |
78.56 |
| May 8, 2023 |
79.31 |
| May 5, 2023 |
79.26 |
| May 4, 2023 |
73.64 |
| May 3, 2023 |
74.70 |
| May 2, 2023 |
75.46 |
| May 1, 2023 |
74.96 |
| Apr 28, 2023 |
72.78 |
| Apr 27, 2023 |
73.18 |
| Apr 26, 2023 |
73.87 |
| Apr 25, 2023 |
73.92 |
| Apr 24, 2023 |
75.90 |
| Apr 21, 2023 |
75.93 |
| Apr 20, 2023 |
76.84 |
| Apr 19, 2023 |
76.89 |
| Apr 18, 2023 |
78.05 |
| Apr 17, 2023 |
78.03 |
| Apr 14, 2023 |
78.84 |
| Apr 13, 2023 |
80.36 |
| Apr 12, 2023 |
79.00 |
| Apr 11, 2023 |
80.13 |
| Apr 10, 2023 |
80.25 |
| Apr 6, 2023 |
78.26 |
| Apr 5, 2023 |
78.95 |
| Apr 4, 2023 |
80.63 |
| Apr 3, 2023 |
84.08 |
| Mar 31, 2023 |
84.64 |
| Mar 30, 2023 |
83.29 |
| Mar 29, 2023 |
83.58 |
| Mar 28, 2023 |
81.01 |
| Mar 27, 2023 |
82.72 |
| Mar 24, 2023 |
83.32 |
| Mar 23, 2023 |
86.01 |
| Mar 22, 2023 |
82.45 |
| Mar 21, 2023 |
84.65 |
| Mar 20, 2023 |
85.62 |
| Mar 17, 2023 |
84.13 |
| Mar 16, 2023 |
84.79 |
| Mar 15, 2023 |
82.80 |
| Mar 14, 2023 |
83.66 |
| Mar 13, 2023 |
80.59 |
| Mar 10, 2023 |
81.35 |
| Mar 9, 2023 |
82.07 |
| Mar 8, 2023 |
83.30 |
| Mar 7, 2023 |
82.47 |
| Mar 6, 2023 |
83.01 |
| Mar 3, 2023 |
84.87 |
| Mar 2, 2023 |
84.30 |
| Mar 1, 2023 |
83.76 |
| Feb 28, 2023 |
82.25 |
| Feb 27, 2023 |
81.96 |
| Feb 24, 2023 |
82.49 |
| Feb 23, 2023 |
82.93 |
| Feb 22, 2023 |
81.48 |
| Feb 21, 2023 |
81.38 |
| Feb 17, 2023 |
82.66 |
| Feb 16, 2023 |
82.39 |
| Feb 15, 2023 |
84.23 |
| Feb 14, 2023 |
84.14 |
| Feb 13, 2023 |
84.31 |
| Feb 10, 2023 |
82.64 |
| Feb 9, 2023 |
83.15 |
| Feb 8, 2023 |
83.14 |
| Feb 7, 2023 |
86.15 |
| Feb 6, 2023 |
87.97 |
| Feb 3, 2023 |
89.53 |
| Feb 2, 2023 |
90.68 |
| Feb 1, 2023 |
88.96 |
| Jan 31, 2023 |
86.09 |
| Jan 30, 2023 |
85.83 |
| Jan 27, 2023 |
87.37 |
| Jan 26, 2023 |
86.51 |
| Jan 25, 2023 |
84.62 |
| Jan 24, 2023 |
84.58 |
| Jan 23, 2023 |
86.55 |
| Jan 20, 2023 |
84.65 |
| Jan 19, 2023 |
81.97 |
| Jan 18, 2023 |
83.49 |
| Jan 17, 2023 |
82.80 |
| Jan 13, 2023 |
82.17 |
| Jan 12, 2023 |
80.47 |
| Jan 11, 2023 |
80.21 |
| Jan 10, 2023 |
79.72 |
| Jan 9, 2023 |
78.98 |
| Jan 6, 2023 |
75.72 |
| Jan 5, 2023 |
71.52 |
| Jan 4, 2023 |
72.43 |
| Jan 3, 2023 |
71.66 |
| Dec 30, 2022 |
71.72 |
| Dec 29, 2022 |
71.95 |
| Dec 28, 2022 |
70.09 |
| Dec 27, 2022 |
71.93 |
| Dec 23, 2022 |
72.06 |
| Dec 22, 2022 |
72.41 |
| Dec 21, 2022 |
73.72 |
| Dec 20, 2022 |
72.02 |
| Dec 19, 2022 |
72.01 |
| Dec 16, 2022 |
71.73 |
| Dec 15, 2022 |
72.84 |
| Dec 14, 2022 |
75.54 |
| Dec 13, 2022 |
77.80 |
| Dec 12, 2022 |
76.78 |
| Dec 9, 2022 |
75.82 |
| Dec 8, 2022 |
75.97 |
| Dec 7, 2022 |
73.67 |
| Dec 6, 2022 |
73.47 |
| Dec 5, 2022 |
76.06 |
| Dec 2, 2022 |
79.03 |
| Dec 1, 2022 |
80.21 |
| Nov 30, 2022 |
80.48 |
| Nov 29, 2022 |
76.76 |
| Nov 28, 2022 |
76.24 |
| Nov 25, 2022 |
77.95 |
| Nov 23, 2022 |
78.35 |
| Nov 22, 2022 |
76.50 |
| Nov 21, 2022 |
74.45 |
| Nov 18, 2022 |
78.72 |
| Nov 17, 2022 |
78.71 |
| Nov 16, 2022 |
79.55 |
| Nov 15, 2022 |
80.93 |
| Nov 14, 2022 |
76.70 |
| Nov 11, 2022 |
78.00 |
| Nov 10, 2022 |
76.85 |
| Nov 9, 2022 |
69.94 |
| Nov 8, 2022 |
71.83 |
| Nov 7, 2022 |
69.57 |
| Nov 4, 2022 |
66.14 |
| Nov 3, 2022 |
62.09 |
| Nov 2, 2022 |
66.36 |
| Nov 1, 2022 |
67.56 |
| Oct 31, 2022 |
66.71 |
| Oct 28, 2022 |
67.34 |
| Oct 27, 2022 |
65.29 |
| Oct 26, 2022 |
66.13 |
| Oct 25, 2022 |
66.73 |
| Oct 24, 2022 |
65.50 |
| Oct 21, 2022 |
65.39 |
| Oct 20, 2022 |
63.51 |
| Oct 19, 2022 |
63.26 |
| Oct 18, 2022 |
64.26 |
| Oct 17, 2022 |
64.48 |
| Oct 14, 2022 |
62.99 |
| Oct 13, 2022 |
65.40 |
| Oct 12, 2022 |
62.78 |
| Oct 11, 2022 |
62.90 |
| Oct 10, 2022 |
63.90 |
| Oct 7, 2022 |
65.61 |
| Oct 6, 2022 |
69.77 |
| Oct 5, 2022 |
69.32 |
| Oct 4, 2022 |
67.92 |
| Oct 3, 2022 |
66.46 |
| Sep 30, 2022 |
64.32 |
| Sep 29, 2022 |
65.62 |
| Sep 28, 2022 |
66.36 |
| Sep 27, 2022 |
66.19 |
| Sep 26, 2022 |
64.88 |
| Sep 23, 2022 |
65.45 |
| Sep 22, 2022 |
65.75 |
| Sep 21, 2022 |
67.66 |
| Sep 20, 2022 |
67.86 |
| Sep 19, 2022 |
69.62 |
| Sep 16, 2022 |
68.86 |
| Sep 15, 2022 |
67.60 |
| Sep 14, 2022 |
67.78 |
| Sep 13, 2022 |
66.97 |
| Sep 12, 2022 |
70.00 |
| Sep 9, 2022 |
70.20 |
| Sep 8, 2022 |
69.28 |
| Sep 7, 2022 |
69.42 |
| Sep 6, 2022 |
69.32 |
| Sep 2, 2022 |
69.01 |
| Sep 1, 2022 |
68.64 |
| Aug 31, 2022 |
71.53 |
| Aug 30, 2022 |
73.17 |
| Aug 29, 2022 |
74.13 |
| Aug 26, 2022 |
76.38 |
| Aug 25, 2022 |
80.23 |
| Aug 24, 2022 |
77.64 |
| Aug 23, 2022 |
78.03 |
| Aug 22, 2022 |
77.73 |
| Aug 19, 2022 |
79.59 |
| Aug 18, 2022 |
83.29 |
| Aug 17, 2022 |
79.95 |
| Aug 16, 2022 |
81.39 |
| Aug 15, 2022 |
82.28 |
| Aug 12, 2022 |
82.21 |
| Aug 11, 2022 |
80.14 |
| Aug 10, 2022 |
80.90 |
| Aug 9, 2022 |
77.00 |
| Aug 8, 2022 |
81.36 |
| Aug 5, 2022 |
82.35 |
| Aug 4, 2022 |
85.17 |
| Aug 3, 2022 |
84.07 |
| Aug 2, 2022 |
82.87 |
| Aug 1, 2022 |
82.98 |
| Jul 29, 2022 |
85.01 |
| Jul 28, 2022 |
83.54 |
| Jul 27, 2022 |
82.72 |
| Jul 26, 2022 |
78.94 |
| Jul 25, 2022 |
79.49 |
| Jul 22, 2022 |
79.56 |
| Jul 21, 2022 |
82.15 |
| Jul 20, 2022 |
80.14 |
| Jul 19, 2022 |
78.16 |
| Jul 18, 2022 |
75.66 |
| Jul 15, 2022 |
76.49 |
| Jul 14, 2022 |
73.89 |
| Jul 13, 2022 |
72.54 |
| Jul 12, 2022 |
72.68 |
| Jul 11, 2022 |
72.73 |
| Jul 8, 2022 |
74.91 |
| Jul 7, 2022 |
74.33 |
| Jul 6, 2022 |
71.04 |
| Jul 5, 2022 |
70.14 |
| Jul 1, 2022 |
70.12 |
| Jun 30, 2022 |
75.01 |
| Jun 29, 2022 |
75.41 |
| Jun 28, 2022 |
76.00 |
| Jun 27, 2022 |
77.51 |
| Jun 24, 2022 |
76.01 |
| Jun 23, 2022 |
73.63 |
| Jun 22, 2022 |
73.27 |
| Jun 21, 2022 |
75.18 |
| Jun 17, 2022 |
73.02 |
| Jun 16, 2022 |
72.31 |
| Jun 15, 2022 |
78.12 |
| Jun 14, 2022 |
76.28 |
| Jun 13, 2022 |
73.28 |
| Jun 10, 2022 |
78.25 |
| Jun 9, 2022 |
79.81 |
| Jun 8, 2022 |
81.75 |
| Jun 7, 2022 |
83.55 |
| Jun 6, 2022 |
82.83 |
| Jun 3, 2022 |
83.45 |
| Jun 2, 2022 |
86.42 |
| Jun 1, 2022 |
83.84 |
| May 31, 2022 |
84.38 |
| May 27, 2022 |
84.93 |
| May 26, 2022 |
81.63 |
| May 25, 2022 |
79.01 |
| May 24, 2022 |
80.32 |
| May 23, 2022 |
82.42 |
| May 20, 2022 |
83.21 |
| May 19, 2022 |
82.44 |
| May 18, 2022 |
82.19 |
| May 17, 2022 |
86.15 |
| May 16, 2022 |
82.85 |
| May 13, 2022 |
84.13 |
| May 12, 2022 |
80.24 |
| May 11, 2022 |
78.31 |
| May 10, 2022 |
80.75 |
| May 9, 2022 |
80.80 |
| May 6, 2022 |
83.41 |
| May 5, 2022 |
83.18 |
| May 4, 2022 |
87.97 |
| May 3, 2022 |
83.61 |
| May 2, 2022 |
82.96 |
| Apr 29, 2022 |
80.00 |
| Apr 28, 2022 |
84.70 |
| Apr 27, 2022 |
79.58 |
| Apr 26, 2022 |
78.76 |
| Apr 25, 2022 |
82.83 |
| Apr 22, 2022 |
81.55 |
| Apr 21, 2022 |
83.27 |
| Apr 20, 2022 |
84.98 |
| Apr 19, 2022 |
84.88 |
| Apr 18, 2022 |
82.96 |
| Apr 14, 2022 |
81.59 |
| Apr 13, 2022 |
82.45 |
| Apr 12, 2022 |
80.80 |
| Apr 11, 2022 |
79.17 |
| Apr 8, 2022 |
81.21 |
| Apr 7, 2022 |
82.56 |
| Apr 6, 2022 |
82.30 |
| Apr 5, 2022 |
85.28 |
| Apr 4, 2022 |
91.02 |
| Apr 1, 2022 |
91.92 |
| Mar 31, 2022 |
92.68 |
| Mar 30, 2022 |
94.48 |
| Mar 29, 2022 |
98.10 |
| Mar 28, 2022 |
96.41 |
| Mar 25, 2022 |
96.32 |
| Mar 24, 2022 |
97.44 |
| Mar 23, 2022 |
94.44 |
| Mar 22, 2022 |
95.92 |
| Mar 21, 2022 |
95.08 |
| Mar 18, 2022 |
97.01 |
| Mar 17, 2022 |
93.42 |
| Mar 16, 2022 |
91.40 |
| Mar 15, 2022 |
88.00 |
| Mar 14, 2022 |
84.04 |
| Mar 11, 2022 |
87.16 |
| Mar 10, 2022 |
87.69 |
| Mar 9, 2022 |
89.39 |
| Mar 8, 2022 |
86.92 |
| Mar 7, 2022 |
84.68 |
| Mar 4, 2022 |
86.30 |
| Mar 3, 2022 |
88.36 |
| Mar 2, 2022 |
90.06 |
| Mar 1, 2022 |
86.73 |
| Feb 28, 2022 |
90.00 |
| Feb 25, 2022 |
89.57 |
| Feb 24, 2022 |
90.23 |
| Feb 23, 2022 |
86.49 |
| Feb 22, 2022 |
87.75 |
| Feb 18, 2022 |
89.64 |
| Feb 17, 2022 |
91.57 |
| Feb 16, 2022 |
92.88 |
| Feb 15, 2022 |
90.61 |
| Feb 14, 2022 |
84.89 |
| Feb 11, 2022 |
84.52 |
| Feb 10, 2022 |
86.87 |
| Feb 9, 2022 |
89.41 |
| Feb 8, 2022 |
86.51 |
| Feb 7, 2022 |
83.81 |
| Feb 4, 2022 |
83.11 |
| Feb 3, 2022 |
79.13 |
| Feb 2, 2022 |
81.07 |
| Feb 1, 2022 |
79.95 |
| Jan 31, 2022 |
80.71 |
| Jan 28, 2022 |
75.43 |
| Jan 27, 2022 |
75.37 |
| Jan 26, 2022 |
79.11 |
| Jan 25, 2022 |
77.12 |
| Jan 24, 2022 |
79.94 |
| Jan 21, 2022 |
78.16 |
| Jan 20, 2022 |
78.36 |
| Jan 19, 2022 |
80.52 |
| Jan 18, 2022 |
82.69 |
| Jan 14, 2022 |
85.00 |
| Jan 13, 2022 |
83.41 |
| Jan 12, 2022 |
84.42 |
| Jan 11, 2022 |
85.64 |
| Jan 10, 2022 |
85.05 |
| Jan 7, 2022 |
85.11 |
| Jan 6, 2022 |
87.75 |
| Jan 5, 2022 |
86.63 |
| Jan 4, 2022 |
91.53 |
| Jan 3, 2022 |
92.54 |
| Dec 31, 2021 |
92.89 |
| Dec 30, 2021 |
92.69 |
| Dec 29, 2021 |
93.13 |
| Dec 28, 2021 |
91.81 |
| Dec 27, 2021 |
94.09 |
| Dec 23, 2021 |
89.37 |
| Dec 22, 2021 |
88.69 |
| Dec 21, 2021 |
87.44 |
| Dec 20, 2021 |
85.98 |
| Dec 17, 2021 |
87.37 |
| Dec 16, 2021 |
86.36 |
| Dec 15, 2021 |
89.79 |
| Dec 14, 2021 |
87.20 |
| Dec 13, 2021 |
86.24 |
| Dec 10, 2021 |
87.82 |
| Dec 9, 2021 |
89.54 |
| Dec 8, 2021 |
93.58 |
| Dec 7, 2021 |
95.95 |
| Dec 6, 2021 |
90.09 |
| Dec 3, 2021 |
97.70 |
| Dec 2, 2021 |
99.14 |
| Dec 1, 2021 |
99.40 |
| Nov 30, 2021 |
100.03 |
| Nov 29, 2021 |
103.72 |
| Nov 26, 2021 |
102.38 |
| Nov 24, 2021 |
104.97 |
| Nov 23, 2021 |
105.42 |
| Nov 22, 2021 |
105.34 |
| Nov 19, 2021 |
106.78 |
| Nov 18, 2021 |
107.64 |
| Nov 17, 2021 |
106.39 |
| Nov 16, 2021 |
108.90 |
| Nov 15, 2021 |
105.80 |
| Nov 12, 2021 |
103.59 |
| Nov 11, 2021 |
101.50 |
| Nov 10, 2021 |
98.18 |
| Nov 9, 2021 |
101.37 |
| Nov 8, 2021 |
102.35 |
| Nov 5, 2021 |
101.47 |
| Nov 4, 2021 |
102.20 |
| Nov 3, 2021 |
102.79 |
| Nov 2, 2021 |
102.28 |
| Nov 1, 2021 |
104.28 |
| Oct 29, 2021 |
103.21 |
| Oct 28, 2021 |
106.99 |
| Oct 27, 2021 |
99.16 |
| Oct 26, 2021 |
101.15 |
| Oct 25, 2021 |
103.05 |
| Oct 22, 2021 |
102.00 |
| Oct 21, 2021 |
102.19 |
| Oct 20, 2021 |
99.49 |
| Oct 19, 2021 |
98.78 |
| Oct 18, 2021 |
98.08 |
| Oct 15, 2021 |
98.34 |
| Oct 14, 2021 |
99.16 |
| Oct 13, 2021 |
97.94 |
| Oct 12, 2021 |
98.42 |
| Oct 11, 2021 |
98.31 |
| Oct 8, 2021 |
99.55 |
| Oct 7, 2021 |
100.11 |
| Oct 6, 2021 |
98.89 |
| Oct 5, 2021 |
98.87 |
| Oct 4, 2021 |
97.30 |
| Oct 1, 2021 |
100.45 |
| Sep 30, 2021 |
98.99 |
| Sep 29, 2021 |
99.85 |
| Sep 28, 2021 |
101.90 |
| Sep 27, 2021 |
106.18 |
| Sep 24, 2021 |
106.27 |
| Sep 23, 2021 |
106.54 |
| Sep 22, 2021 |
106.21 |
| Sep 21, 2021 |
105.31 |
| Sep 20, 2021 |
105.64 |
| Sep 17, 2021 |
107.19 |
| Sep 16, 2021 |
109.31 |
| Sep 15, 2021 |
109.53 |
| Sep 14, 2021 |
108.36 |
| Sep 13, 2021 |
109.30 |
| Sep 10, 2021 |
107.51 |
| Sep 9, 2021 |
107.56 |
| Sep 8, 2021 |
107.66 |
| Sep 7, 2021 |
109.00 |
| Sep 3, 2021 |
109.83 |
| Sep 2, 2021 |
110.16 |
| Sep 1, 2021 |
108.35 |
| Aug 31, 2021 |
108.64 |
| Aug 30, 2021 |
109.76 |
| Aug 27, 2021 |
108.45 |
| Aug 26, 2021 |
105.31 |
| Aug 25, 2021 |
104.51 |
| Aug 24, 2021 |
103.72 |
| Aug 23, 2021 |
101.77 |
| Aug 20, 2021 |
100.00 |
| Aug 19, 2021 |
98.74 |
| Aug 18, 2021 |
98.09 |
| Aug 17, 2021 |
96.80 |
| Aug 16, 2021 |
98.62 |
| Aug 13, 2021 |
98.50 |
| Aug 12, 2021 |
97.82 |
| Aug 11, 2021 |
98.80 |
| Aug 10, 2021 |
99.10 |
| Aug 9, 2021 |
98.87 |
| Aug 6, 2021 |
99.62 |
| Aug 5, 2021 |
99.34 |
| Aug 4, 2021 |
99.17 |
| Aug 3, 2021 |
97.23 |
| Aug 2, 2021 |
96.42 |
| Jul 30, 2021 |
96.99 |
| Jul 29, 2021 |
85.01 |
| Jul 28, 2021 |
82.47 |
| Jul 27, 2021 |
81.13 |
| Jul 26, 2021 |
84.43 |
| Jul 23, 2021 |
84.44 |
| Jul 22, 2021 |
82.30 |
| Jul 21, 2021 |
84.50 |
| Jul 20, 2021 |
79.98 |
| Jul 19, 2021 |
78.23 |
| Jul 16, 2021 |
78.27 |
| Jul 15, 2021 |
79.95 |
| Jul 14, 2021 |
81.98 |
| Jul 13, 2021 |
81.93 |
| Jul 12, 2021 |
82.49 |
| Jul 9, 2021 |
82.43 |
| Jul 8, 2021 |
81.10 |
| Jul 7, 2021 |
82.59 |
| Jul 6, 2021 |
83.28 |
| Jul 2, 2021 |
83.53 |
| Jul 1, 2021 |
82.54 |
| Jun 30, 2021 |
82.06 |
| Jun 29, 2021 |
83.03 |
| Jun 28, 2021 |
81.65 |
| Jun 25, 2021 |
80.67 |
| Jun 24, 2021 |
81.26 |
| Jun 23, 2021 |
79.18 |
| Jun 22, 2021 |
78.53 |
| Jun 21, 2021 |
79.00 |
| Jun 18, 2021 |
78.82 |
| Jun 17, 2021 |
82.53 |
| Jun 16, 2021 |
82.20 |
| Jun 15, 2021 |
82.62 |
| Jun 14, 2021 |
84.04 |
| Jun 11, 2021 |
80.72 |
| Jun 10, 2021 |
80.09 |
| Jun 9, 2021 |
79.49 |
| Jun 8, 2021 |
80.48 |
| Jun 7, 2021 |
80.33 |
| Jun 4, 2021 |
81.20 |
| Jun 3, 2021 |
79.32 |
| Jun 2, 2021 |
80.91 |
| Jun 1, 2021 |
80.24 |
| May 28, 2021 |
82.19 |
| May 27, 2021 |
81.75 |
| May 26, 2021 |
82.13 |
| May 25, 2021 |
80.61 |
| May 24, 2021 |
79.99 |
| May 21, 2021 |
78.23 |
| May 20, 2021 |
79.09 |
| May 19, 2021 |
76.94 |
| May 18, 2021 |
74.77 |
| May 17, 2021 |
76.14 |
| May 14, 2021 |
77.03 |
| May 13, 2021 |
74.68 |
| May 12, 2021 |
73.65 |
| May 11, 2021 |
77.08 |
| May 10, 2021 |
78.05 |
| May 7, 2021 |
82.48 |
| May 6, 2021 |
80.84 |
| May 5, 2021 |
80.61 |
| May 4, 2021 |
78.21 |
| May 3, 2021 |
80.54 |
| Apr 30, 2021 |
82.81 |
| Apr 29, 2021 |
84.10 |
| Apr 28, 2021 |
83.77 |
| Apr 27, 2021 |
83.39 |
| Apr 26, 2021 |
84.51 |
| Apr 23, 2021 |
85.41 |
| Apr 22, 2021 |
81.91 |
| Apr 21, 2021 |
82.02 |
| Apr 20, 2021 |
78.29 |
| Apr 19, 2021 |
80.40 |
| Apr 16, 2021 |
82.71 |
| Apr 15, 2021 |
82.55 |
| Apr 14, 2021 |
80.87 |
| Apr 13, 2021 |
80.87 |
| Apr 12, 2021 |
80.81 |
| Apr 9, 2021 |
81.06 |
| Apr 8, 2021 |
81.72 |
| Apr 7, 2021 |
81.36 |
| Apr 6, 2021 |
84.34 |
| Apr 5, 2021 |
84.80 |
| Apr 1, 2021 |
85.40 |
| Mar 31, 2021 |
81.48 |
| Mar 30, 2021 |
79.13 |
| Mar 29, 2021 |
79.17 |
| Mar 26, 2021 |
83.12 |
| Mar 25, 2021 |
78.73 |
| Mar 24, 2021 |
78.85 |
| Mar 23, 2021 |
79.99 |
| Mar 22, 2021 |
82.73 |
| Mar 19, 2021 |
82.31 |
| Mar 18, 2021 |
80.30 |
| Mar 17, 2021 |
84.72 |
| Mar 16, 2021 |
83.52 |
| Mar 15, 2021 |
83.31 |
| Mar 12, 2021 |
82.53 |
| Mar 11, 2021 |
84.34 |
| Mar 10, 2021 |
80.82 |
| Mar 9, 2021 |
81.70 |
| Mar 8, 2021 |
77.82 |
| Mar 5, 2021 |
83.12 |
| Mar 4, 2021 |
82.95 |
| Mar 3, 2021 |
86.62 |
| Mar 2, 2021 |
87.35 |
| Mar 1, 2021 |
91.35 |
| Feb 26, 2021 |
88.37 |
| Feb 25, 2021 |
85.43 |
| Feb 24, 2021 |
92.79 |
| Feb 23, 2021 |
91.76 |
| Feb 22, 2021 |
92.76 |
| Feb 19, 2021 |
95.19 |
| Feb 18, 2021 |
91.39 |
| Feb 17, 2021 |
92.45 |
| Feb 16, 2021 |
91.24 |
| Feb 12, 2021 |
92.55 |
| Feb 11, 2021 |
92.10 |
| Feb 10, 2021 |
88.68 |
| Feb 9, 2021 |
89.40 |
| Feb 8, 2021 |
87.57 |
| Feb 5, 2021 |
86.19 |
| Feb 4, 2021 |
86.34 |
| Feb 3, 2021 |
82.81 |
| Feb 2, 2021 |
88.90 |
| Feb 1, 2021 |
84.57 |
| Jan 29, 2021 |
80.55 |
| Jan 28, 2021 |
84.18 |
| Jan 27, 2021 |
84.08 |
| Jan 26, 2021 |
90.50 |
| Jan 25, 2021 |
92.94 |
| Jan 22, 2021 |
94.37 |
| Jan 21, 2021 |
93.06 |
| Jan 20, 2021 |
92.24 |
| Jan 19, 2021 |
93.11 |
| Jan 15, 2021 |
92.02 |
| Jan 14, 2021 |
96.24 |
| Jan 13, 2021 |
94.83 |
| Jan 12, 2021 |
96.76 |
| Jan 11, 2021 |
93.80 |
| Jan 8, 2021 |
92.71 |
| Jan 7, 2021 |
91.33 |
| Jan 6, 2021 |
85.31 |
| Jan 5, 2021 |
82.88 |
| Jan 4, 2021 |
82.28 |
| Dec 31, 2020 |
81.86 |
| Dec 30, 2020 |
81.02 |
| Dec 29, 2020 |
79.13 |
| Dec 28, 2020 |
81.33 |
| Dec 24, 2020 |
79.54 |
| Dec 23, 2020 |
79.56 |
| Dec 22, 2020 |
79.15 |
| Dec 21, 2020 |
77.29 |
| Dec 18, 2020 |
77.18 |
| Dec 17, 2020 |
77.90 |
| Dec 16, 2020 |
78.16 |
| Dec 15, 2020 |
77.50 |
| Dec 14, 2020 |
74.74 |
| Dec 11, 2020 |
72.76 |
| Dec 10, 2020 |
72.19 |
| Dec 9, 2020 |
73.38 |
| Dec 8, 2020 |
77.35 |
| Dec 7, 2020 |
75.45 |
| Dec 4, 2020 |
75.39 |
| Dec 3, 2020 |
73.42 |
| Dec 2, 2020 |
74.05 |
| Dec 1, 2020 |
73.05 |
| Nov 30, 2020 |
71.39 |
| Nov 27, 2020 |
71.10 |
| Nov 25, 2020 |
69.64 |
| Nov 24, 2020 |
70.00 |
| Nov 23, 2020 |
69.70 |
| Nov 20, 2020 |
69.18 |
| Nov 19, 2020 |
68.82 |
| Nov 18, 2020 |
68.07 |
| Nov 17, 2020 |
70.88 |
| Nov 16, 2020 |
70.57 |
| Nov 13, 2020 |
68.85 |
| Nov 12, 2020 |
67.58 |
| Nov 11, 2020 |
69.21 |
| Nov 10, 2020 |
66.60 |
| Nov 9, 2020 |
66.83 |
| Nov 6, 2020 |
66.29 |
| Nov 5, 2020 |
65.14 |
| Nov 4, 2020 |
62.47 |
| Nov 3, 2020 |
61.29 |
| Nov 2, 2020 |
59.81 |
| Oct 30, 2020 |
60.21 |
| Oct 29, 2020 |
58.37 |
| Oct 28, 2020 |
55.53 |
| Oct 27, 2020 |
59.39 |
| Oct 26, 2020 |
60.82 |
| Oct 23, 2020 |
61.63 |
| Oct 22, 2020 |
60.92 |
| Oct 21, 2020 |
59.92 |
| Oct 20, 2020 |
59.89 |
| Oct 19, 2020 |
59.52 |
| Oct 16, 2020 |
60.34 |
| Oct 15, 2020 |
60.55 |
| Oct 14, 2020 |
60.67 |
| Oct 13, 2020 |
61.50 |
| Oct 12, 2020 |
61.96 |
| Oct 9, 2020 |
60.57 |
| Oct 8, 2020 |
58.45 |
| Oct 7, 2020 |
56.57 |
| Oct 6, 2020 |
56.36 |
| Oct 5, 2020 |
56.04 |
| Oct 2, 2020 |
53.79 |
| Oct 1, 2020 |
55.17 |
| Sep 30, 2020 |
55.40 |
| Sep 29, 2020 |
55.36 |
| Sep 28, 2020 |
54.30 |
| Sep 25, 2020 |
52.76 |
| Sep 24, 2020 |
52.31 |
| Sep 23, 2020 |
51.51 |
| Sep 22, 2020 |
52.66 |
| Sep 21, 2020 |
52.26 |
| Sep 18, 2020 |
53.56 |
| Sep 17, 2020 |
53.79 |
| Sep 16, 2020 |
54.45 |
| Sep 15, 2020 |
54.98 |
| Sep 14, 2020 |
54.06 |
| Sep 11, 2020 |
53.06 |
| Sep 10, 2020 |
54.31 |
| Sep 9, 2020 |
53.58 |
| Sep 8, 2020 |
51.29 |
| Sep 4, 2020 |
54.50 |
| Sep 3, 2020 |
54.92 |
| Sep 2, 2020 |
57.61 |
| Sep 1, 2020 |
56.82 |
| Aug 31, 2020 |
55.97 |
| Aug 28, 2020 |
56.52 |
| Aug 27, 2020 |
55.60 |
| Aug 26, 2020 |
57.53 |
| Aug 25, 2020 |
57.46 |
| Aug 24, 2020 |
56.58 |
| Aug 21, 2020 |
56.64 |
| Aug 20, 2020 |
56.82 |
| Aug 19, 2020 |
57.30 |
| Aug 18, 2020 |
58.26 |
| Aug 17, 2020 |
59.11 |
| Aug 14, 2020 |
58.14 |
| Aug 13, 2020 |
58.85 |
| Aug 12, 2020 |
59.46 |
| Aug 11, 2020 |
58.62 |
| Aug 10, 2020 |
58.81 |
| Aug 7, 2020 |
59.54 |
| Aug 6, 2020 |
60.15 |
| Aug 5, 2020 |
60.64 |
| Aug 4, 2020 |
60.85 |
| Aug 3, 2020 |
60.67 |
| Jul 31, 2020 |
61.01 |
| Jul 30, 2020 |
62.81 |
| Jul 29, 2020 |
61.55 |
| Jul 28, 2020 |
59.45 |
| Jul 27, 2020 |
61.10 |
| Jul 24, 2020 |
58.94 |
| Jul 23, 2020 |
59.37 |
| Jul 22, 2020 |
59.72 |
| Jul 21, 2020 |
60.81 |
| Jul 20, 2020 |
61.85 |
| Jul 17, 2020 |
60.95 |
| Jul 16, 2020 |
60.49 |
| Jul 15, 2020 |
60.82 |
| Jul 14, 2020 |
60.67 |
| Jul 13, 2020 |
59.69 |
| Jul 10, 2020 |
61.22 |
| Jul 9, 2020 |
61.81 |
| Jul 8, 2020 |
60.47 |
| Jul 7, 2020 |
59.99 |
| Jul 6, 2020 |
60.44 |
| Jul 2, 2020 |
58.84 |
| Jul 1, 2020 |
57.92 |
| Jun 30, 2020 |
59.06 |
| Jun 29, 2020 |
57.91 |
| Jun 26, 2020 |
58.24 |
| Jun 25, 2020 |
60.72 |
| Jun 24, 2020 |
59.42 |
| Jun 23, 2020 |
59.92 |
| Jun 22, 2020 |
59.77 |
| Jun 19, 2020 |
59.24 |
| Jun 18, 2020 |
59.16 |
| Jun 17, 2020 |
60.01 |
| Jun 16, 2020 |
58.79 |
| Jun 15, 2020 |
58.17 |
| Jun 12, 2020 |
55.81 |
| Jun 11, 2020 |
55.65 |
| Jun 10, 2020 |
58.61 |
| Jun 9, 2020 |
59.09 |
| Jun 8, 2020 |
59.03 |
| Jun 5, 2020 |
59.77 |
| Jun 4, 2020 |
57.74 |
| Jun 3, 2020 |
57.76 |
| Jun 2, 2020 |
55.53 |
| Jun 1, 2020 |
54.66 |
| May 29, 2020 |
54.17 |
| May 28, 2020 |
54.45 |
| May 27, 2020 |
56.40 |
| May 26, 2020 |
55.35 |
| May 22, 2020 |
53.64 |
| May 21, 2020 |
53.63 |
| May 20, 2020 |
55.29 |
| May 19, 2020 |
53.17 |
| May 18, 2020 |
54.21 |
| May 15, 2020 |
50.72 |
| May 14, 2020 |
50.96 |
| May 13, 2020 |
50.76 |
| May 12, 2020 |
52.60 |
| May 11, 2020 |
53.49 |
| May 8, 2020 |
53.67 |
| May 7, 2020 |
52.49 |
| May 6, 2020 |
51.22 |
| May 5, 2020 |
49.06 |
| May 4, 2020 |
48.27 |
| May 1, 2020 |
48.10 |
| Apr 30, 2020 |
51.17 |
| Apr 29, 2020 |
53.94 |
| Apr 28, 2020 |
49.19 |
| Apr 27, 2020 |
49.03 |
| Apr 24, 2020 |
47.30 |
| Apr 23, 2020 |
46.35 |
| Apr 22, 2020 |
45.87 |
| Apr 21, 2020 |
43.90 |
| Apr 20, 2020 |
47.19 |
| Apr 17, 2020 |
47.71 |
| Apr 16, 2020 |
47.29 |
| Apr 15, 2020 |
45.38 |
| Apr 14, 2020 |
48.11 |
| Apr 13, 2020 |
46.34 |
| Apr 9, 2020 |
45.53 |
| Apr 8, 2020 |
46.95 |
| Apr 7, 2020 |
45.63 |
| Apr 6, 2020 |
45.73 |
| Apr 3, 2020 |
41.12 |
| Apr 2, 2020 |
41.63 |
| Apr 1, 2020 |
40.97 |
| Mar 31, 2020 |
44.17 |
| Mar 30, 2020 |
44.65 |
| Mar 27, 2020 |
44.19 |
| Mar 26, 2020 |
48.46 |
| Mar 25, 2020 |
43.87 |
| Mar 24, 2020 |
45.92 |
| Mar 23, 2020 |
40.97 |
| Mar 20, 2020 |
41.88 |
| Mar 19, 2020 |
43.45 |
| Mar 18, 2020 |
43.69 |
| Mar 17, 2020 |
48.88 |
| Mar 16, 2020 |
39.78 |
| Mar 13, 2020 |
45.08 |
| Mar 12, 2020 |
41.71 |
| Mar 11, 2020 |
44.04 |
| Mar 10, 2020 |
44.02 |
| Mar 9, 2020 |
41.45 |
| Mar 6, 2020 |
45.16 |
| Mar 5, 2020 |
45.94 |
| Mar 4, 2020 |
46.17 |
| Mar 3, 2020 |
44.61 |
| Mar 2, 2020 |
45.88 |
| Feb 28, 2020 |
43.53 |
| Feb 27, 2020 |
43.93 |
| Feb 26, 2020 |
45.72 |
| Feb 25, 2020 |
45.90 |
| Feb 24, 2020 |
46.60 |
| Feb 21, 2020 |
49.44 |
| Feb 20, 2020 |
50.60 |
| Feb 19, 2020 |
50.89 |
| Feb 18, 2020 |
51.00 |
| Feb 14, 2020 |
52.61 |
| Feb 13, 2020 |
54.28 |
| Feb 12, 2020 |
54.69 |
| Feb 11, 2020 |
53.63 |
| Feb 10, 2020 |
54.33 |
| Feb 7, 2020 |
51.69 |
| Feb 6, 2020 |
52.74 |
| Feb 5, 2020 |
52.15 |
| Feb 4, 2020 |
50.49 |
| Feb 3, 2020 |
50.19 |
| Jan 31, 2020 |
48.83 |
| Jan 30, 2020 |
48.88 |
| Jan 29, 2020 |
48.96 |
| Jan 28, 2020 |
50.27 |
| Jan 27, 2020 |
49.68 |
| Jan 24, 2020 |
51.42 |
| Jan 23, 2020 |
52.17 |
| Jan 22, 2020 |
51.35 |
| Jan 21, 2020 |
51.58 |
| Jan 17, 2020 |
52.69 |
| Jan 16, 2020 |
52.26 |
| Jan 15, 2020 |
50.81 |
| Jan 14, 2020 |
51.65 |
| Jan 13, 2020 |
52.80 |
| Jan 10, 2020 |
51.86 |
| Jan 9, 2020 |
50.99 |
| Jan 8, 2020 |
50.17 |
| Jan 7, 2020 |
49.80 |
| Jan 6, 2020 |
49.58 |
| Jan 3, 2020 |
49.78 |
| Jan 2, 2020 |
49.96 |
| Dec 31, 2019 |
49.46 |
| Dec 30, 2019 |
49.45 |
| Dec 27, 2019 |
49.49 |
| Dec 26, 2019 |
49.47 |
| Dec 24, 2019 |
48.92 |
| Dec 23, 2019 |
49.23 |
| Dec 20, 2019 |
48.56 |
| Dec 19, 2019 |
47.15 |
| Dec 18, 2019 |
46.94 |
| Dec 17, 2019 |
47.04 |
| Dec 16, 2019 |
47.10 |
| Dec 13, 2019 |
46.74 |
| Dec 12, 2019 |
46.76 |
| Dec 11, 2019 |
45.86 |
| Dec 10, 2019 |
45.27 |
| Dec 9, 2019 |
45.19 |
| Dec 6, 2019 |
45.92 |
| Dec 5, 2019 |
44.81 |
| Dec 4, 2019 |
44.79 |
| Dec 3, 2019 |
44.06 |
| Dec 2, 2019 |
44.32 |
| Nov 29, 2019 |
45.74 |
| Nov 27, 2019 |
46.60 |
| Nov 26, 2019 |
46.97 |
| Nov 25, 2019 |
46.39 |
| Nov 22, 2019 |
45.24 |
| Nov 21, 2019 |
44.89 |
| Nov 20, 2019 |
45.10 |
| Nov 19, 2019 |
45.49 |
| Nov 18, 2019 |
45.02 |
| Nov 15, 2019 |
46.31 |
| Nov 14, 2019 |
46.04 |
| Nov 13, 2019 |
47.26 |
| Nov 12, 2019 |
47.53 |
| Nov 11, 2019 |
47.28 |
| Nov 8, 2019 |
47.05 |
| Nov 7, 2019 |
46.63 |
| Nov 6, 2019 |
46.51 |
| Nov 5, 2019 |
47.33 |
| Nov 4, 2019 |
46.76 |
| Nov 1, 2019 |
46.53 |
| Oct 31, 2019 |
45.56 |
| Oct 30, 2019 |
45.94 |
| Oct 29, 2019 |
46.69 |
| Oct 28, 2019 |
47.45 |
| Oct 25, 2019 |
46.59 |
| Oct 24, 2019 |
44.38 |
| Oct 23, 2019 |
42.87 |
| Oct 22, 2019 |
44.15 |
| Oct 21, 2019 |
45.48 |
| Oct 18, 2019 |
45.89 |
| Oct 17, 2019 |
45.90 |
| Oct 16, 2019 |
46.08 |
| Oct 15, 2019 |
46.32 |
| Oct 14, 2019 |
45.47 |
| Oct 11, 2019 |
45.56 |
| Oct 10, 2019 |
44.50 |
| Oct 9, 2019 |
43.03 |
| Oct 8, 2019 |
42.76 |
| Oct 7, 2019 |
44.64 |
| Oct 4, 2019 |
44.90 |
| Oct 3, 2019 |
44.50 |
| Oct 2, 2019 |
43.92 |
| Oct 1, 2019 |
43.97 |
| Sep 30, 2019 |
45.22 |
| Sep 27, 2019 |
45.26 |
| Sep 26, 2019 |
46.03 |
| Sep 25, 2019 |
46.31 |
| Sep 24, 2019 |
44.92 |
| Sep 23, 2019 |
46.03 |
| Sep 20, 2019 |
45.72 |
| Sep 19, 2019 |
45.58 |
| Sep 18, 2019 |
46.11 |
| Sep 17, 2019 |
45.81 |
| Sep 16, 2019 |
45.87 |
| Sep 13, 2019 |
46.51 |
| Sep 12, 2019 |
46.67 |
| Sep 11, 2019 |
47.05 |
| Sep 10, 2019 |
45.61 |
| Sep 9, 2019 |
45.51 |
| Sep 6, 2019 |
44.58 |
| Sep 5, 2019 |
44.65 |
| Sep 4, 2019 |
43.34 |
| Sep 3, 2019 |
42.94 |
| Aug 30, 2019 |
44.51 |
| Aug 29, 2019 |
44.15 |
| Aug 28, 2019 |
43.44 |
| Aug 27, 2019 |
42.41 |
| Aug 26, 2019 |
41.99 |
| Aug 23, 2019 |
41.44 |
| Aug 22, 2019 |
43.60 |
| Aug 21, 2019 |
44.08 |
| Aug 20, 2019 |
43.75 |
| Aug 19, 2019 |
44.19 |
| Aug 16, 2019 |
43.46 |
| Aug 15, 2019 |
41.96 |
| Aug 14, 2019 |
41.95 |
| Aug 13, 2019 |
44.10 |
| Aug 12, 2019 |
42.53 |
| Aug 9, 2019 |
43.28 |
| Aug 8, 2019 |
43.90 |
| Aug 7, 2019 |
42.99 |
| Aug 6, 2019 |
42.40 |
| Aug 5, 2019 |
42.68 |
| Aug 2, 2019 |
44.34 |
| Aug 1, 2019 |
45.28 |
| Jul 31, 2019 |
45.53 |
| Jul 30, 2019 |
45.53 |
| Jul 29, 2019 |
45.52 |
| Jul 26, 2019 |
46.60 |
| Jul 25, 2019 |
44.01 |
| Jul 24, 2019 |
44.03 |
| Jul 23, 2019 |
42.65 |
| Jul 22, 2019 |
42.26 |
| Jul 19, 2019 |
41.52 |
| Jul 18, 2019 |
41.19 |
| Jul 17, 2019 |
39.82 |
| Jul 16, 2019 |
39.94 |
| Jul 15, 2019 |
39.85 |
| Jul 12, 2019 |
39.76 |
| Jul 11, 2019 |
38.97 |
| Jul 10, 2019 |
39.51 |
| Jul 9, 2019 |
39.44 |
| Jul 8, 2019 |
38.92 |
| Jul 5, 2019 |
39.65 |
| Jul 3, 2019 |
40.40 |
| Jul 2, 2019 |
39.10 |
| Jul 1, 2019 |
40.00 |
| Jun 28, 2019 |
40.09 |
| Jun 27, 2019 |
38.52 |
| Jun 26, 2019 |
37.38 |
| Jun 25, 2019 |
36.32 |
| Jun 24, 2019 |
37.24 |
| Jun 21, 2019 |
37.03 |
| Jun 20, 2019 |
37.12 |
| Jun 19, 2019 |
36.36 |
| Jun 18, 2019 |
36.29 |
| Jun 17, 2019 |
34.50 |
| Jun 14, 2019 |
34.67 |
| Jun 13, 2019 |
35.85 |
| Jun 12, 2019 |
35.36 |
| Jun 11, 2019 |
35.79 |
| Jun 10, 2019 |
35.49 |
| Jun 7, 2019 |
34.38 |
| Jun 6, 2019 |
33.80 |
| Jun 5, 2019 |
33.79 |
| Jun 4, 2019 |
33.97 |
| Jun 3, 2019 |
32.76 |
| May 31, 2019 |
32.58 |
| May 30, 2019 |
32.97 |
| May 29, 2019 |
33.33 |
| May 28, 2019 |
33.35 |
| May 24, 2019 |
33.73 |
| May 23, 2019 |
33.78 |
| May 22, 2019 |
34.55 |
| May 21, 2019 |
34.97 |
| May 20, 2019 |
34.17 |
| May 17, 2019 |
34.49 |
| May 16, 2019 |
36.00 |
| May 15, 2019 |
36.12 |
| May 14, 2019 |
35.81 |
| May 13, 2019 |
35.46 |
| May 10, 2019 |
37.97 |
| May 9, 2019 |
37.82 |
| May 8, 2019 |
37.67 |
| May 7, 2019 |
38.05 |
| May 6, 2019 |
39.30 |
| May 3, 2019 |
39.97 |
| May 2, 2019 |
39.78 |
| May 1, 2019 |
39.15 |
| Apr 30, 2019 |
39.51 |
| Apr 29, 2019 |
38.92 |
| Apr 26, 2019 |
38.52 |
| Apr 25, 2019 |
39.01 |
| Apr 24, 2019 |
39.97 |
| Apr 23, 2019 |
39.10 |
| Apr 22, 2019 |
38.68 |
| Apr 18, 2019 |
38.61 |
| Apr 17, 2019 |
38.54 |
| Apr 16, 2019 |
38.56 |
| Apr 15, 2019 |
37.46 |
| Apr 12, 2019 |
37.41 |
| Apr 11, 2019 |
36.94 |
| Apr 10, 2019 |
37.13 |
| Apr 9, 2019 |
36.69 |
| Apr 8, 2019 |
37.25 |
| Apr 5, 2019 |
36.92 |
| Apr 4, 2019 |
37.19 |
| Apr 3, 2019 |
36.77 |
| Apr 2, 2019 |
35.37 |
| Apr 1, 2019 |
35.90 |
| Mar 29, 2019 |
34.97 |
| Mar 28, 2019 |
34.47 |
| Mar 27, 2019 |
34.35 |
| Mar 26, 2019 |
35.03 |
| Mar 25, 2019 |
34.53 |
| Mar 22, 2019 |
34.74 |
| Mar 21, 2019 |
36.44 |
| Mar 20, 2019 |
35.54 |
| Mar 19, 2019 |
35.94 |
| Mar 18, 2019 |
35.82 |
| Mar 15, 2019 |
35.81 |
| Mar 14, 2019 |
35.06 |
| Mar 13, 2019 |
35.63 |
| Mar 12, 2019 |
35.37 |
| Mar 11, 2019 |
35.39 |
| Mar 8, 2019 |
35.00 |
| Mar 7, 2019 |
35.26 |
| Mar 6, 2019 |
35.74 |
| Mar 5, 2019 |
36.56 |
| Mar 4, 2019 |
36.81 |
| Mar 1, 2019 |
37.08 |
| Feb 28, 2019 |
36.53 |
| Feb 27, 2019 |
36.49 |
| Feb 26, 2019 |
37.16 |
| Feb 25, 2019 |
37.24 |
| Feb 22, 2019 |
36.63 |
| Feb 21, 2019 |
36.62 |
| Feb 20, 2019 |
37.00 |
| Feb 19, 2019 |
35.47 |
| Feb 15, 2019 |
35.72 |
| Feb 14, 2019 |
35.14 |
| Feb 13, 2019 |
35.62 |
| Feb 12, 2019 |
35.06 |
| Feb 11, 2019 |
34.06 |
| Feb 8, 2019 |
35.70 |
| Feb 7, 2019 |
33.85 |
| Feb 6, 2019 |
34.88 |
| Feb 5, 2019 |
34.06 |
| Feb 4, 2019 |
33.85 |
| Feb 1, 2019 |
33.31 |
| Jan 31, 2019 |
33.00 |
| Jan 30, 2019 |
32.91 |
| Jan 29, 2019 |
32.74 |
| Jan 28, 2019 |
32.80 |
| Jan 25, 2019 |
33.20 |
| Jan 24, 2019 |
32.03 |
| Jan 23, 2019 |
30.81 |
| Jan 22, 2019 |
30.50 |
| Jan 18, 2019 |
31.49 |
| Jan 17, 2019 |
31.38 |
| Jan 16, 2019 |
31.21 |
| Jan 15, 2019 |
31.38 |
| Jan 14, 2019 |
30.62 |
| Jan 11, 2019 |
31.81 |
| Jan 10, 2019 |
31.29 |
| Jan 9, 2019 |
30.65 |
| Jan 8, 2019 |
29.73 |
| Jan 7, 2019 |
29.40 |
| Jan 4, 2019 |
29.10 |
| Jan 3, 2019 |
28.03 |
| Jan 2, 2019 |
30.42 |
| Dec 31, 2018 |
30.49 |
| Dec 28, 2018 |
30.23 |
| Dec 27, 2018 |
30.42 |
| Dec 26, 2018 |
29.97 |
| Dec 24, 2018 |
28.31 |
| Dec 21, 2018 |
28.65 |
| Dec 20, 2018 |
29.36 |
| Dec 19, 2018 |
29.47 |
| Dec 18, 2018 |
30.75 |
| Dec 17, 2018 |
30.14 |
| Dec 14, 2018 |
30.66 |
| Dec 13, 2018 |
31.68 |
| Dec 12, 2018 |
31.90 |
| Dec 11, 2018 |
31.32 |
| Dec 10, 2018 |
29.93 |
| Dec 7, 2018 |
29.55 |
| Dec 6, 2018 |
30.19 |
| Dec 4, 2018 |
30.65 |
| Dec 3, 2018 |
32.22 |
| Nov 30, 2018 |
31.68 |
| Nov 29, 2018 |
30.73 |
| Nov 28, 2018 |
31.20 |
| Nov 27, 2018 |
29.93 |
| Nov 26, 2018 |
30.48 |
| Nov 23, 2018 |
29.83 |
| Nov 21, 2018 |
29.58 |
| Nov 20, 2018 |
29.06 |
| Nov 19, 2018 |
29.22 |
| Nov 16, 2018 |
29.86 |
| Nov 15, 2018 |
29.99 |
| Nov 14, 2018 |
28.92 |
| Nov 13, 2018 |
28.39 |
| Nov 12, 2018 |
28.08 |
| Nov 9, 2018 |
28.88 |
| Nov 8, 2018 |
29.11 |
| Nov 7, 2018 |
29.40 |
| Nov 6, 2018 |
29.52 |
| Nov 5, 2018 |
29.14 |
| Nov 2, 2018 |
29.34 |
| Nov 1, 2018 |
29.04 |
| Oct 31, 2018 |
28.16 |
| Oct 30, 2018 |
27.55 |
| Oct 29, 2018 |
26.49 |
| Oct 26, 2018 |
25.20 |
| Oct 25, 2018 |
27.23 |
| Oct 24, 2018 |
26.77 |
| Oct 23, 2018 |
28.69 |
| Oct 22, 2018 |
29.57 |
| Oct 19, 2018 |
29.27 |
| Oct 18, 2018 |
29.46 |
| Oct 17, 2018 |
30.32 |
| Oct 16, 2018 |
30.23 |
| Oct 15, 2018 |
29.52 |
| Oct 12, 2018 |
29.22 |
| Oct 11, 2018 |
28.11 |
| Oct 10, 2018 |
27.85 |
| Oct 9, 2018 |
28.85 |
| Oct 8, 2018 |
28.76 |
| Oct 5, 2018 |
29.17 |
| Oct 4, 2018 |
30.15 |
| Oct 3, 2018 |
30.38 |
| Oct 2, 2018 |
30.68 |
| Oct 1, 2018 |
30.73 |
| Sep 28, 2018 |
31.60 |
| Sep 27, 2018 |
31.55 |
| Sep 26, 2018 |
31.02 |
| Sep 25, 2018 |
32.53 |
| Sep 24, 2018 |
34.00 |
| Sep 21, 2018 |
34.08 |
| Sep 20, 2018 |
33.92 |
| Sep 19, 2018 |
33.25 |
| Sep 18, 2018 |
33.17 |
| Sep 17, 2018 |
33.28 |
| Sep 14, 2018 |
33.38 |
| Sep 13, 2018 |
32.38 |
| Sep 12, 2018 |
32.95 |
| Sep 11, 2018 |
35.08 |
| Sep 10, 2018 |
34.90 |
| Sep 7, 2018 |
34.90 |
| Sep 6, 2018 |
35.53 |
| Sep 5, 2018 |
35.92 |
| Sep 4, 2018 |
36.05 |
| Aug 31, 2018 |
36.67 |
| Aug 30, 2018 |
36.30 |
| Aug 29, 2018 |
36.55 |
| Aug 28, 2018 |
36.63 |
| Aug 27, 2018 |
36.90 |
| Aug 24, 2018 |
36.35 |
| Aug 23, 2018 |
36.33 |
| Aug 22, 2018 |
36.83 |
| Aug 21, 2018 |
36.65 |
| Aug 20, 2018 |
36.00 |
| Aug 17, 2018 |
36.05 |
| Aug 16, 2018 |
36.35 |
| Aug 15, 2018 |
35.90 |
| Aug 14, 2018 |
36.03 |
| Aug 13, 2018 |
36.38 |
| Aug 10, 2018 |
36.25 |
| Aug 9, 2018 |
36.47 |
| Aug 8, 2018 |
36.63 |
| Aug 7, 2018 |
36.42 |
| Aug 6, 2018 |
36.35 |
| Aug 3, 2018 |
35.47 |
| Aug 2, 2018 |
35.92 |
| Aug 1, 2018 |
35.60 |
| Jul 31, 2018 |
35.75 |
| Jul 30, 2018 |
35.05 |
| Jul 27, 2018 |
35.54 |
| Jul 26, 2018 |
37.80 |
| Jul 25, 2018 |
37.45 |
| Jul 24, 2018 |
37.67 |
| Jul 23, 2018 |
38.05 |
| Jul 20, 2018 |
38.25 |
| Jul 19, 2018 |
38.75 |
| Jul 18, 2018 |
38.95 |
| Jul 17, 2018 |
38.50 |
| Jul 16, 2018 |
38.00 |
| Jul 13, 2018 |
38.45 |
| Jul 12, 2018 |
38.50 |
| Jul 11, 2018 |
37.90 |
| Jul 10, 2018 |
38.70 |
| Jul 9, 2018 |
38.30 |
| Jul 6, 2018 |
38.35 |
| Jul 5, 2018 |
37.95 |
| Jul 3, 2018 |
36.75 |
| Jul 2, 2018 |
37.05 |
| Jun 29, 2018 |
36.53 |
| Jun 28, 2018 |
36.95 |
| Jun 27, 2018 |
37.05 |
| Jun 26, 2018 |
38.33 |
| Jun 25, 2018 |
37.78 |
| Jun 22, 2018 |
39.08 |
| Jun 21, 2018 |
38.88 |
| Jun 20, 2018 |
39.85 |
| Jun 19, 2018 |
39.65 |
| Jun 18, 2018 |
39.50 |
| Jun 15, 2018 |
39.42 |
| Jun 14, 2018 |
39.63 |
| Jun 13, 2018 |
39.45 |
| Jun 12, 2018 |
38.45 |
| Jun 11, 2018 |
38.03 |
| Jun 8, 2018 |
38.05 |
| Jun 7, 2018 |
38.28 |
| Jun 6, 2018 |
39.05 |
| Jun 5, 2018 |
38.83 |
| Jun 4, 2018 |
38.35 |
| Jun 1, 2018 |
37.90 |
| May 31, 2018 |
37.58 |
| May 30, 2018 |
38.03 |
| May 29, 2018 |
37.70 |
| May 25, 2018 |
37.55 |
| May 24, 2018 |
36.63 |
| May 23, 2018 |
36.60 |
| May 22, 2018 |
36.63 |
| May 21, 2018 |
36.58 |
| May 18, 2018 |
36.15 |
| May 17, 2018 |
36.00 |
| May 16, 2018 |
36.08 |
| May 15, 2018 |
35.58 |
| May 14, 2018 |
35.85 |
| May 11, 2018 |
35.78 |
| May 10, 2018 |
36.00 |
| May 9, 2018 |
35.78 |
| May 8, 2018 |
35.53 |
| May 7, 2018 |
35.45 |
| May 4, 2018 |
35.00 |
| May 3, 2018 |
34.50 |
| May 2, 2018 |
34.38 |
| May 1, 2018 |
34.38 |
| Apr 30, 2018 |
33.90 |
| Apr 27, 2018 |
34.00 |
| Apr 26, 2018 |
32.95 |
| Apr 25, 2018 |
33.38 |
| Apr 24, 2018 |
33.70 |
| Apr 23, 2018 |
33.47 |
| Apr 20, 2018 |
35.42 |
| Apr 19, 2018 |
34.90 |
| Apr 18, 2018 |
35.72 |
| Apr 17, 2018 |
35.72 |
| Apr 16, 2018 |
34.42 |
| Apr 13, 2018 |
34.22 |
| Apr 12, 2018 |
34.47 |
| Apr 11, 2018 |
34.28 |
| Apr 10, 2018 |
34.53 |
| Apr 9, 2018 |
33.45 |
| Apr 6, 2018 |
33.70 |
| Apr 5, 2018 |
34.00 |
| Apr 4, 2018 |
33.97 |
| Apr 3, 2018 |
33.42 |
| Apr 2, 2018 |
33.20 |
| Mar 29, 2018 |
34.17 |
| Mar 28, 2018 |
33.33 |
| Mar 27, 2018 |
34.03 |
| Mar 26, 2018 |
34.85 |
| Mar 23, 2018 |
33.38 |
| Mar 22, 2018 |
34.75 |
| Mar 21, 2018 |
36.03 |
| Mar 20, 2018 |
36.15 |
| Mar 19, 2018 |
35.47 |
| Mar 16, 2018 |
36.00 |
| Mar 15, 2018 |
36.00 |
| Mar 14, 2018 |
35.97 |
| Mar 13, 2018 |
35.97 |
| Mar 12, 2018 |
36.53 |
| Mar 9, 2018 |
36.00 |
| Mar 8, 2018 |
35.47 |
| Mar 7, 2018 |
35.88 |
| Mar 6, 2018 |
35.10 |
| Mar 5, 2018 |
34.95 |
| Mar 2, 2018 |
34.03 |
| Mar 1, 2018 |
33.38 |
| Feb 28, 2018 |
33.60 |
| Feb 27, 2018 |
34.00 |
| Feb 26, 2018 |
34.28 |
| Feb 23, 2018 |
33.60 |
| Feb 22, 2018 |
32.95 |
| Feb 21, 2018 |
32.78 |
| Feb 20, 2018 |
33.05 |
| Feb 16, 2018 |
32.42 |
| Feb 15, 2018 |
32.33 |
| Feb 14, 2018 |
31.73 |
| Feb 13, 2018 |
30.88 |
| Feb 12, 2018 |
31.52 |
| Feb 9, 2018 |
31.30 |
| Feb 8, 2018 |
31.23 |
| Feb 7, 2018 |
32.80 |
| Feb 6, 2018 |
33.25 |
| Feb 5, 2018 |
32.54 |
| Feb 2, 2018 |
33.75 |
| Feb 1, 2018 |
37.88 |
| Jan 31, 2018 |
37.35 |
| Jan 30, 2018 |
38.30 |
| Jan 29, 2018 |
38.92 |
| Jan 26, 2018 |
38.78 |
| Jan 25, 2018 |
38.22 |
| Jan 24, 2018 |
38.95 |
| Jan 23, 2018 |
38.63 |
| Jan 22, 2018 |
38.65 |
| Jan 19, 2018 |
38.63 |
| Jan 18, 2018 |
38.72 |
| Jan 17, 2018 |
39.30 |
| Jan 16, 2018 |
39.20 |
| Jan 12, 2018 |
39.28 |
| Jan 11, 2018 |
38.95 |
| Jan 10, 2018 |
38.13 |
| Jan 9, 2018 |
38.85 |
| Jan 8, 2018 |
39.58 |
| Jan 5, 2018 |
39.38 |
| Jan 4, 2018 |
38.58 |
| Jan 3, 2018 |
38.47 |
| Jan 2, 2018 |
37.80 |
| Dec 29, 2017 |
36.78 |
| Dec 28, 2017 |
37.05 |
| Dec 27, 2017 |
37.10 |
| Dec 26, 2017 |
37.05 |
| Dec 22, 2017 |
37.45 |
| Dec 21, 2017 |
37.80 |
| Dec 20, 2017 |
37.15 |
| Dec 19, 2017 |
37.10 |
| Dec 18, 2017 |
38.10 |
| Dec 15, 2017 |
37.20 |
| Dec 14, 2017 |
36.13 |
| Dec 13, 2017 |
36.33 |
| Dec 12, 2017 |
36.92 |
| Dec 11, 2017 |
36.92 |
| Dec 8, 2017 |
37.03 |
| Dec 7, 2017 |
37.70 |
| Dec 6, 2017 |
37.35 |
| Dec 5, 2017 |
37.55 |
| Dec 4, 2017 |
37.65 |
| Dec 1, 2017 |
38.80 |
| Nov 30, 2017 |
39.25 |
| Nov 29, 2017 |
38.58 |
| Nov 28, 2017 |
40.40 |
| Nov 27, 2017 |
39.88 |
| Nov 24, 2017 |
40.85 |
| Nov 22, 2017 |
40.55 |
| Nov 21, 2017 |
40.78 |
| Nov 20, 2017 |
40.10 |
| Nov 17, 2017 |
39.60 |
| Nov 16, 2017 |
39.75 |
| Nov 15, 2017 |
39.03 |
| Nov 14, 2017 |
39.17 |
| Nov 13, 2017 |
39.78 |
| Nov 10, 2017 |
40.10 |
| Nov 9, 2017 |
39.83 |
| Nov 8, 2017 |
40.50 |
| Nov 7, 2017 |
40.35 |
| Nov 6, 2017 |
41.15 |
| Nov 3, 2017 |
40.08 |
| Nov 2, 2017 |
39.90 |
| Nov 1, 2017 |
40.08 |
| Oct 31, 2017 |
40.17 |
| Oct 30, 2017 |
40.22 |
| Oct 27, 2017 |
42.17 |
| Oct 26, 2017 |
38.00 |
| Oct 25, 2017 |
36.88 |
| Oct 24, 2017 |
37.38 |
| Oct 23, 2017 |
36.88 |
| Oct 20, 2017 |
36.88 |
| Oct 19, 2017 |
36.53 |
| Oct 18, 2017 |
36.72 |
| Oct 17, 2017 |
36.58 |
| Oct 16, 2017 |
36.60 |
| Oct 13, 2017 |
36.70 |
| Oct 12, 2017 |
36.72 |
| Oct 11, 2017 |
36.33 |
| Oct 10, 2017 |
36.35 |
| Oct 9, 2017 |
35.92 |
| Oct 6, 2017 |
35.95 |
| Oct 5, 2017 |
35.58 |
| Oct 4, 2017 |
36.20 |
| Oct 3, 2017 |
36.70 |
| Oct 2, 2017 |
36.72 |
| Sep 29, 2017 |
36.60 |
| Sep 28, 2017 |
36.80 |
| Sep 27, 2017 |
36.55 |
| Sep 26, 2017 |
35.20 |
| Sep 25, 2017 |
35.50 |
| Sep 22, 2017 |
35.78 |
| Sep 21, 2017 |
35.45 |
| Sep 20, 2017 |
35.90 |
| Sep 19, 2017 |
36.80 |
| Sep 18, 2017 |
37.13 |
| Sep 15, 2017 |
36.92 |
| Sep 14, 2017 |
36.53 |
| Sep 13, 2017 |
35.72 |
| Sep 12, 2017 |
36.95 |
| Sep 11, 2017 |
37.25 |
| Sep 8, 2017 |
36.97 |
| Sep 7, 2017 |
36.40 |
| Sep 6, 2017 |
36.35 |
| Sep 5, 2017 |
36.42 |
| Sep 1, 2017 |
36.78 |
| Aug 31, 2017 |
36.42 |
| Aug 30, 2017 |
35.92 |
| Aug 29, 2017 |
35.38 |
| Aug 28, 2017 |
35.45 |
| Aug 25, 2017 |
35.28 |
| Aug 24, 2017 |
35.30 |
| Aug 23, 2017 |
34.88 |
| Aug 22, 2017 |
34.38 |
| Aug 21, 2017 |
34.42 |
| Aug 18, 2017 |
34.35 |
| Aug 17, 2017 |
33.55 |
| Aug 16, 2017 |
34.97 |
| Aug 15, 2017 |
35.40 |
| Aug 14, 2017 |
35.33 |
| Aug 11, 2017 |
35.08 |
| Aug 10, 2017 |
34.38 |
| Aug 9, 2017 |
35.25 |
| Aug 8, 2017 |
35.42 |
| Aug 7, 2017 |
35.03 |
| Aug 4, 2017 |
34.72 |
| Aug 3, 2017 |
34.95 |
| Aug 2, 2017 |
35.15 |
| Aug 1, 2017 |
35.88 |
| Jul 31, 2017 |
35.33 |
| Jul 28, 2017 |
36.28 |
| Jul 27, 2017 |
38.53 |
| Jul 26, 2017 |
38.72 |
| Jul 25, 2017 |
38.80 |
| Jul 24, 2017 |
40.88 |
| Jul 21, 2017 |
40.78 |
| Jul 20, 2017 |
41.10 |
| Jul 19, 2017 |
40.38 |
| Jul 18, 2017 |
39.38 |
| Jul 17, 2017 |
39.47 |
| Jul 14, 2017 |
39.24 |
| Jul 13, 2017 |
38.70 |
| Jul 12, 2017 |
37.88 |
| Jul 11, 2017 |
37.03 |
| Jul 10, 2017 |
36.75 |
| Jul 7, 2017 |
37.03 |
| Jul 6, 2017 |
36.33 |
| Jul 5, 2017 |
36.65 |
| Jul 3, 2017 |
35.72 |
| Jun 30, 2017 |
36.45 |
| Jun 29, 2017 |
37.05 |
| Jun 28, 2017 |
37.63 |
| Jun 27, 2017 |
37.42 |
| Jun 26, 2017 |
36.38 |
| Jun 23, 2017 |
32.97 |
| Jun 22, 2017 |
31.42 |
| Jun 21, 2017 |
31.38 |
| Jun 20, 2017 |
31.52 |
| Jun 19, 2017 |
32.30 |
| Jun 16, 2017 |
31.83 |
| Jun 15, 2017 |
31.92 |
| Jun 14, 2017 |
32.83 |
| Jun 13, 2017 |
33.42 |
| Jun 12, 2017 |
33.85 |
| Jun 9, 2017 |
33.70 |
| Jun 8, 2017 |
35.42 |
| Jun 7, 2017 |
34.55 |
| Jun 6, 2017 |
34.08 |
| Jun 5, 2017 |
33.83 |
| Jun 2, 2017 |
34.10 |
| Jun 1, 2017 |
33.88 |
| May 31, 2017 |
33.47 |
| May 30, 2017 |
33.45 |
| May 26, 2017 |
33.47 |
| May 25, 2017 |
33.53 |
| May 24, 2017 |
33.22 |
| May 23, 2017 |
32.95 |
| May 22, 2017 |
32.97 |
| May 19, 2017 |
32.65 |
| May 18, 2017 |
33.05 |
| May 17, 2017 |
32.30 |
| May 16, 2017 |
33.88 |
| May 15, 2017 |
33.65 |
| May 12, 2017 |
33.28 |
| May 11, 2017 |
33.22 |
| May 10, 2017 |
33.13 |
| May 9, 2017 |
32.67 |
| May 8, 2017 |
33.13 |
| May 5, 2017 |
31.77 |
| May 4, 2017 |
31.48 |
| May 3, 2017 |
31.42 |
| May 2, 2017 |
31.95 |
| May 1, 2017 |
32.20 |
| Apr 28, 2017 |
32.97 |
| Apr 27, 2017 |
33.95 |
| Apr 26, 2017 |
33.60 |
| Apr 25, 2017 |
33.58 |
| Apr 24, 2017 |
33.35 |
| Apr 21, 2017 |
32.75 |
| Apr 20, 2017 |
32.88 |
| Apr 19, 2017 |
32.22 |
| Apr 18, 2017 |
31.95 |
| Apr 17, 2017 |
31.83 |
| Apr 13, 2017 |
31.35 |
| Apr 12, 2017 |
31.77 |
| Apr 11, 2017 |
32.22 |
| Apr 10, 2017 |
32.08 |
| Apr 7, 2017 |
32.50 |
| Apr 6, 2017 |
32.17 |
| Apr 5, 2017 |
31.60 |
| Apr 4, 2017 |
32.05 |
| Apr 3, 2017 |
32.08 |
| Mar 31, 2017 |
32.88 |
| Mar 30, 2017 |
32.58 |
| Mar 29, 2017 |
32.35 |
| Mar 28, 2017 |
32.50 |
| Mar 27, 2017 |
32.13 |
| Mar 24, 2017 |
32.15 |
| Mar 23, 2017 |
31.95 |
| Mar 22, 2017 |
32.03 |
| Mar 21, 2017 |
31.92 |
| Mar 20, 2017 |
33.30 |
| Mar 17, 2017 |
33.58 |
| Mar 16, 2017 |
32.97 |
| Mar 15, 2017 |
33.20 |
| Mar 14, 2017 |
32.33 |
| Mar 13, 2017 |
32.42 |
| Mar 10, 2017 |
32.10 |
| Mar 9, 2017 |
31.40 |
| Mar 8, 2017 |
31.40 |
| Mar 7, 2017 |
31.23 |
| Mar 6, 2017 |
31.30 |
| Mar 3, 2017 |
31.30 |
| Mar 2, 2017 |
31.70 |
| Mar 1, 2017 |
32.13 |
| Feb 28, 2017 |
31.60 |
| Feb 27, 2017 |
32.45 |
| Feb 24, 2017 |
32.75 |
| Feb 23, 2017 |
32.97 |
| Feb 22, 2017 |
33.05 |
| Feb 21, 2017 |
33.00 |
| Feb 17, 2017 |
32.88 |
| Feb 16, 2017 |
32.92 |
| Feb 15, 2017 |
32.92 |
| Feb 14, 2017 |
32.75 |
| Feb 13, 2017 |
33.10 |
| Feb 10, 2017 |
33.40 |
| Feb 9, 2017 |
33.20 |
| Feb 8, 2017 |
33.80 |
| Feb 7, 2017 |
33.35 |
| Feb 6, 2017 |
33.10 |
| Feb 3, 2017 |
33.80 |
| Feb 2, 2017 |
32.33 |
| Feb 1, 2017 |
36.20 |
| Jan 31, 2017 |
35.50 |
| Jan 30, 2017 |
35.17 |
| Jan 27, 2017 |
36.25 |
| Jan 26, 2017 |
35.80 |
| Jan 25, 2017 |
35.92 |
| Jan 24, 2017 |
35.30 |
| Jan 23, 2017 |
34.53 |
| Jan 20, 2017 |
34.47 |
| Jan 19, 2017 |
34.08 |
| Jan 18, 2017 |
34.33 |
| Jan 17, 2017 |
33.78 |
| Jan 13, 2017 |
34.50 |
| Jan 12, 2017 |
34.00 |
| Jan 11, 2017 |
34.22 |
| Jan 10, 2017 |
33.80 |
| Jan 9, 2017 |
33.70 |
| Jan 6, 2017 |
33.70 |
| Jan 5, 2017 |
33.08 |
| Jan 4, 2017 |
33.75 |
| Jan 3, 2017 |
33.97 |
| Dec 30, 2016 |
33.92 |
| Dec 29, 2016 |
34.35 |
| Dec 28, 2016 |
33.90 |
| Dec 27, 2016 |
34.55 |
| Dec 23, 2016 |
34.25 |
| Dec 22, 2016 |
34.10 |
| Dec 21, 2016 |
33.83 |
| Dec 20, 2016 |
34.20 |
| Dec 19, 2016 |
34.17 |
| Dec 16, 2016 |
34.20 |
| Dec 15, 2016 |
34.55 |
| Dec 14, 2016 |
33.53 |
| Dec 13, 2016 |
33.60 |
| Dec 12, 2016 |
33.63 |
| Dec 9, 2016 |
34.28 |
| Dec 8, 2016 |
34.78 |
| Dec 7, 2016 |
33.78 |
| Dec 6, 2016 |
33.33 |
| Dec 5, 2016 |
32.70 |
| Dec 2, 2016 |
31.77 |
| Dec 1, 2016 |
31.70 |
| Nov 30, 2016 |
33.65 |
| Nov 29, 2016 |
33.97 |
| Nov 28, 2016 |
34.17 |
| Nov 25, 2016 |
34.30 |
| Nov 23, 2016 |
34.25 |
| Nov 22, 2016 |
33.97 |
| Nov 21, 2016 |
33.50 |
| Nov 18, 2016 |
33.50 |
| Nov 17, 2016 |
33.20 |
| Nov 16, 2016 |
33.05 |
| Nov 15, 2016 |
32.75 |
| Nov 14, 2016 |
32.72 |
| Nov 11, 2016 |
32.45 |
| Nov 10, 2016 |
31.17 |
| Nov 9, 2016 |
32.38 |
| Nov 8, 2016 |
32.17 |
| Nov 7, 2016 |
32.42 |
| Nov 4, 2016 |
31.85 |
| Nov 3, 2016 |
31.48 |
| Nov 2, 2016 |
31.17 |
| Nov 1, 2016 |
31.45 |
| Oct 31, 2016 |
32.22 |
| Oct 28, 2016 |
32.08 |
| Oct 27, 2016 |
31.90 |
| Oct 26, 2016 |
31.90 |
| Oct 25, 2016 |
31.67 |
| Oct 24, 2016 |
31.48 |
| Oct 21, 2016 |
31.10 |
| Oct 20, 2016 |
31.15 |
| Oct 19, 2016 |
31.73 |
| Oct 18, 2016 |
31.50 |
| Oct 17, 2016 |
31.10 |
| Oct 14, 2016 |
31.42 |
| Oct 13, 2016 |
31.42 |
| Oct 12, 2016 |
30.99 |
| Oct 11, 2016 |
31.22 |
| Oct 10, 2016 |
31.65 |
| Oct 7, 2016 |
32.03 |
| Oct 6, 2016 |
31.81 |
| Oct 5, 2016 |
31.87 |
| Oct 4, 2016 |
31.90 |
| Oct 3, 2016 |
31.89 |
| Sep 30, 2016 |
31.51 |
| Sep 29, 2016 |
30.76 |
| Sep 28, 2016 |
30.72 |
| Sep 27, 2016 |
30.68 |
| Sep 26, 2016 |
30.12 |
| Sep 23, 2016 |
30.70 |
| Sep 22, 2016 |
31.09 |
| Sep 21, 2016 |
30.83 |
| Sep 20, 2016 |
30.43 |
| Sep 19, 2016 |
30.41 |
| Sep 16, 2016 |
29.71 |
| Sep 15, 2016 |
29.46 |
| Sep 14, 2016 |
29.02 |
| Sep 13, 2016 |
28.91 |
| Sep 12, 2016 |
29.33 |
| Sep 9, 2016 |
28.78 |
| Sep 8, 2016 |
29.62 |
| Sep 7, 2016 |
29.64 |
| Sep 6, 2016 |
29.50 |
| Sep 2, 2016 |
29.68 |
| Sep 1, 2016 |
29.53 |
| Aug 31, 2016 |
29.20 |
| Aug 30, 2016 |
29.10 |
| Aug 29, 2016 |
29.19 |
| Aug 26, 2016 |
29.31 |
| Aug 25, 2016 |
29.42 |
| Aug 24, 2016 |
29.20 |
| Aug 23, 2016 |
29.14 |
| Aug 22, 2016 |
29.12 |
| Aug 19, 2016 |
28.74 |
| Aug 18, 2016 |
28.67 |
| Aug 17, 2016 |
28.37 |
| Aug 16, 2016 |
28.45 |
| Aug 15, 2016 |
28.61 |
| Aug 12, 2016 |
28.60 |
| Aug 11, 2016 |
28.59 |
| Aug 10, 2016 |
28.50 |
| Aug 9, 2016 |
28.56 |
| Aug 8, 2016 |
27.89 |
| Aug 5, 2016 |
28.16 |
| Aug 4, 2016 |
27.70 |
| Aug 3, 2016 |
27.68 |
| Aug 2, 2016 |
27.45 |
| Aug 1, 2016 |
28.58 |
| Jul 29, 2016 |
28.53 |
| Jul 28, 2016 |
28.43 |
| Jul 27, 2016 |
28.20 |
| Jul 26, 2016 |
27.91 |
| Jul 25, 2016 |
27.34 |
| Jul 22, 2016 |
27.17 |
| Jul 21, 2016 |
27.06 |
| Jul 20, 2016 |
27.32 |
| Jul 19, 2016 |
26.88 |
| Jul 18, 2016 |
26.87 |
| Jul 15, 2016 |
26.13 |
| Jul 14, 2016 |
26.08 |
| Jul 13, 2016 |
25.83 |
| Jul 12, 2016 |
25.83 |
| Jul 11, 2016 |
26.18 |
| Jul 8, 2016 |
25.45 |
| Jul 7, 2016 |
24.67 |
| Jul 6, 2016 |
24.52 |
| Jul 5, 2016 |
24.45 |
| Jul 1, 2016 |
25.05 |
| Jun 30, 2016 |
25.03 |
| Jun 29, 2016 |
24.52 |
| Jun 28, 2016 |
24.49 |
| Jun 27, 2016 |
23.70 |
| Jun 24, 2016 |
25.15 |
| Jun 23, 2016 |
26.56 |
| Jun 22, 2016 |
26.52 |
| Jun 21, 2016 |
26.69 |
| Jun 20, 2016 |
26.57 |
| Jun 17, 2016 |
26.55 |
| Jun 16, 2016 |
27.11 |
| Jun 15, 2016 |
27.15 |
| Jun 14, 2016 |
27.18 |
| Jun 13, 2016 |
26.68 |
| Jun 10, 2016 |
26.52 |
| Jun 9, 2016 |
26.74 |
| Jun 8, 2016 |
26.17 |
| Jun 7, 2016 |
25.65 |
| Jun 6, 2016 |
25.35 |
| Jun 3, 2016 |
25.33 |
| Jun 2, 2016 |
25.27 |
| Jun 1, 2016 |
25.25 |
| May 31, 2016 |
24.94 |
| May 27, 2016 |
24.80 |
| May 26, 2016 |
24.63 |
| May 25, 2016 |
24.66 |
| May 24, 2016 |
24.96 |
| May 23, 2016 |
24.15 |
| May 20, 2016 |
24.00 |
| May 19, 2016 |
23.11 |
| May 18, 2016 |
23.47 |
| May 17, 2016 |
22.96 |
| May 16, 2016 |
23.44 |
| May 13, 2016 |
23.25 |
| May 12, 2016 |
22.82 |
| May 11, 2016 |
23.41 |
| May 10, 2016 |
23.51 |
| May 9, 2016 |
23.23 |
| May 6, 2016 |
22.93 |
| May 5, 2016 |
22.95 |
| May 4, 2016 |
23.41 |
| May 3, 2016 |
23.74 |
| May 2, 2016 |
24.04 |
| Apr 29, 2016 |
24.13 |
| Apr 28, 2016 |
22.73 |
| Apr 27, 2016 |
23.39 |
| Apr 26, 2016 |
23.38 |
| Apr 25, 2016 |
22.98 |
| Apr 22, 2016 |
23.18 |
| Apr 21, 2016 |
22.52 |
| Apr 20, 2016 |
22.81 |
| Apr 19, 2016 |
22.68 |
| Apr 18, 2016 |
23.47 |
| Apr 15, 2016 |
23.06 |
| Apr 14, 2016 |
23.63 |
| Apr 13, 2016 |
24.32 |
| Apr 12, 2016 |
23.52 |
| Apr 11, 2016 |
23.56 |
| Apr 8, 2016 |
23.71 |
| Apr 7, 2016 |
23.56 |
| Apr 6, 2016 |
24.19 |
| Apr 5, 2016 |
24.32 |
| Apr 4, 2016 |
24.30 |
| Apr 1, 2016 |
24.99 |
| Mar 31, 2016 |
24.83 |
| Mar 30, 2016 |
24.88 |
| Mar 29, 2016 |
24.82 |
| Mar 28, 2016 |
24.01 |
| Mar 24, 2016 |
24.19 |
| Mar 23, 2016 |
24.02 |
| Mar 22, 2016 |
24.52 |
| Mar 21, 2016 |
24.64 |
| Mar 18, 2016 |
24.83 |
| Mar 17, 2016 |
24.67 |
| Mar 16, 2016 |
24.53 |
| Mar 15, 2016 |
24.15 |
| Mar 14, 2016 |
24.13 |
| Mar 11, 2016 |
24.22 |
| Mar 10, 2016 |
23.50 |
| Mar 9, 2016 |
23.76 |
| Mar 8, 2016 |
24.00 |
| Mar 7, 2016 |
24.22 |
| Mar 4, 2016 |
24.43 |
| Mar 3, 2016 |
24.19 |
| Mar 2, 2016 |
23.89 |
| Mar 1, 2016 |
23.67 |
| Feb 29, 2016 |
22.92 |
| Feb 26, 2016 |
22.88 |
| Feb 25, 2016 |
22.66 |
| Feb 24, 2016 |
22.21 |
| Feb 23, 2016 |
22.36 |
| Feb 22, 2016 |
22.69 |
| Feb 19, 2016 |
22.70 |
| Feb 18, 2016 |
22.58 |
| Feb 17, 2016 |
23.04 |
| Feb 16, 2016 |
22.75 |
| Feb 12, 2016 |
21.79 |
| Feb 11, 2016 |
21.78 |
| Feb 10, 2016 |
21.50 |
| Feb 9, 2016 |
20.82 |
| Feb 8, 2016 |
21.07 |
| Feb 5, 2016 |
21.68 |
| Feb 4, 2016 |
22.21 |
| Feb 3, 2016 |
22.20 |
| Feb 2, 2016 |
22.26 |
| Feb 1, 2016 |
23.39 |
| Jan 29, 2016 |
23.57 |
| Jan 28, 2016 |
22.50 |
| Jan 27, 2016 |
21.92 |
| Jan 26, 2016 |
22.40 |
| Jan 25, 2016 |
22.00 |
| Jan 22, 2016 |
22.10 |
| Jan 21, 2016 |
21.79 |
| Jan 20, 2016 |
21.81 |
| Jan 19, 2016 |
21.45 |
| Jan 15, 2016 |
21.36 |
| Jan 14, 2016 |
21.61 |
| Jan 13, 2016 |
21.67 |
| Jan 12, 2016 |
22.49 |
| Jan 11, 2016 |
22.66 |
| Jan 8, 2016 |
22.28 |
| Jan 7, 2016 |
22.18 |
| Jan 6, 2016 |
22.55 |
| Jan 5, 2016 |
23.83 |
| Jan 4, 2016 |
23.98 |
| Dec 31, 2015 |
24.32 |
| Dec 30, 2015 |
25.16 |
| Dec 29, 2015 |
25.59 |
| Dec 28, 2015 |
25.25 |
| Dec 24, 2015 |
25.10 |
| Dec 23, 2015 |
24.64 |
| Dec 22, 2015 |
24.67 |
| Dec 21, 2015 |
24.17 |
| Dec 18, 2015 |
23.68 |
| Dec 17, 2015 |
23.92 |
| Dec 16, 2015 |
23.96 |
| Dec 15, 2015 |
23.58 |
| Dec 14, 2015 |
23.51 |
| Dec 11, 2015 |
23.97 |
| Dec 10, 2015 |
24.76 |
| Dec 9, 2015 |
24.55 |
| Dec 8, 2015 |
25.08 |
| Dec 7, 2015 |
25.49 |
| Dec 4, 2015 |
26.06 |
| Dec 3, 2015 |
25.38 |
| Dec 2, 2015 |
25.83 |
| Dec 1, 2015 |
25.94 |
| Nov 30, 2015 |
25.85 |
| Nov 27, 2015 |
25.60 |
| Nov 25, 2015 |
25.40 |
| Nov 24, 2015 |
25.39 |
| Nov 23, 2015 |
25.16 |
| Nov 20, 2015 |
25.92 |
| Nov 19, 2015 |
25.74 |
| Nov 18, 2015 |
25.79 |
| Nov 17, 2015 |
25.10 |
| Nov 16, 2015 |
25.16 |
| Nov 13, 2015 |
25.05 |
| Nov 12, 2015 |
24.86 |
| Nov 11, 2015 |
25.26 |
| Nov 10, 2015 |
25.14 |
| Nov 9, 2015 |
25.57 |
| Nov 6, 2015 |
26.37 |
| Nov 5, 2015 |
25.75 |
| Nov 4, 2015 |
25.75 |
| Nov 3, 2015 |
25.69 |
| Nov 2, 2015 |
25.50 |
| Oct 30, 2015 |
25.31 |
| Oct 29, 2015 |
24.97 |
| Oct 28, 2015 |
22.99 |
| Oct 27, 2015 |
22.91 |
| Oct 26, 2015 |
23.49 |
| Oct 23, 2015 |
24.20 |
| Oct 22, 2015 |
23.90 |
| Oct 21, 2015 |
23.14 |
| Oct 20, 2015 |
23.36 |
| Oct 19, 2015 |
23.42 |
| Oct 16, 2015 |
23.60 |
| Oct 15, 2015 |
23.67 |
| Oct 14, 2015 |
22.97 |
| Oct 13, 2015 |
21.77 |
| Oct 12, 2015 |
21.92 |
| Oct 9, 2015 |
22.28 |
| Oct 8, 2015 |
22.61 |
| Oct 7, 2015 |
22.26 |
| Oct 6, 2015 |
21.66 |
| Oct 5, 2015 |
21.60 |
| Oct 2, 2015 |
21.13 |
| Oct 1, 2015 |
20.50 |
| Sep 30, 2015 |
21.08 |
| Sep 29, 2015 |
20.48 |
| Sep 28, 2015 |
20.36 |
| Sep 25, 2015 |
20.76 |
| Sep 24, 2015 |
20.38 |
| Sep 23, 2015 |
20.31 |
| Sep 22, 2015 |
20.56 |
| Sep 21, 2015 |
21.11 |
| Sep 18, 2015 |
20.92 |
| Sep 17, 2015 |
21.04 |
| Sep 16, 2015 |
20.98 |
| Sep 15, 2015 |
20.80 |
| Sep 14, 2015 |
20.43 |
| Sep 11, 2015 |
20.65 |
| Sep 10, 2015 |
20.43 |
| Sep 9, 2015 |
20.55 |
| Sep 8, 2015 |
20.75 |
| Sep 4, 2015 |
19.84 |
| Sep 3, 2015 |
20.08 |
| Sep 2, 2015 |
19.63 |
| Sep 1, 2015 |
19.29 |
| Aug 31, 2015 |
19.63 |
| Aug 28, 2015 |
19.63 |
| Aug 27, 2015 |
19.33 |
| Aug 26, 2015 |
18.81 |
| Aug 25, 2015 |
18.13 |
| Aug 24, 2015 |
18.47 |
| Aug 21, 2015 |
18.77 |
| Aug 20, 2015 |
18.63 |
| Aug 19, 2015 |
19.20 |
| Aug 18, 2015 |
19.13 |
| Aug 17, 2015 |
19.87 |
| Aug 14, 2015 |
19.60 |
| Aug 13, 2015 |
19.40 |
| Aug 12, 2015 |
19.85 |
| Aug 11, 2015 |
19.51 |
| Aug 10, 2015 |
20.00 |
| Aug 7, 2015 |
19.69 |
| Aug 6, 2015 |
19.41 |
| Aug 5, 2015 |
19.30 |
| Aug 4, 2015 |
18.75 |
| Aug 3, 2015 |
19.15 |
| Jul 31, 2015 |
19.38 |
| Jul 30, 2015 |
19.73 |
| Jul 29, 2015 |
19.28 |
| Jul 28, 2015 |
19.51 |
| Jul 27, 2015 |
19.37 |
| Jul 24, 2015 |
19.36 |
| Jul 23, 2015 |
19.82 |
| Jul 22, 2015 |
19.39 |
| Jul 21, 2015 |
19.47 |
| Jul 20, 2015 |
19.59 |
| Jul 17, 2015 |
19.91 |
| Jul 16, 2015 |
20.21 |
| Jul 15, 2015 |
20.38 |
| Jul 14, 2015 |
20.92 |
| Jul 13, 2015 |
20.50 |
| Jul 10, 2015 |
20.51 |
| Jul 9, 2015 |
20.63 |
| Jul 8, 2015 |
21.17 |
| Jul 7, 2015 |
21.65 |
| Jul 6, 2015 |
21.76 |
| Jul 2, 2015 |
22.14 |
| Jul 1, 2015 |
22.33 |
| Jun 30, 2015 |
22.59 |
| Jun 29, 2015 |
22.49 |
| Jun 26, 2015 |
22.53 |
| Jun 25, 2015 |
23.49 |
| Jun 24, 2015 |
23.58 |
| Jun 23, 2015 |
23.92 |
| Jun 22, 2015 |
24.17 |
| Jun 19, 2015 |
24.33 |
| Jun 18, 2015 |
24.33 |
| Jun 17, 2015 |
24.35 |
| Jun 16, 2015 |
24.55 |
| Jun 15, 2015 |
24.62 |
| Jun 12, 2015 |
24.34 |
| Jun 11, 2015 |
24.43 |
| Jun 10, 2015 |
24.33 |
| Jun 9, 2015 |
24.13 |
| Jun 8, 2015 |
24.14 |
| Jun 5, 2015 |
24.50 |
| Jun 4, 2015 |
24.81 |
| Jun 3, 2015 |
25.14 |
| Jun 2, 2015 |
25.07 |
| Jun 1, 2015 |
25.41 |
| May 29, 2015 |
25.38 |
| May 28, 2015 |
25.81 |
| May 27, 2015 |
25.75 |
| May 26, 2015 |
24.66 |
| May 22, 2015 |
24.92 |
| May 21, 2015 |
25.00 |
| May 20, 2015 |
25.03 |
| May 19, 2015 |
25.38 |
| May 18, 2015 |
26.07 |
| May 15, 2015 |
25.70 |
| May 14, 2015 |
25.60 |
| May 13, 2015 |
25.23 |
| May 12, 2015 |
25.13 |
| May 11, 2015 |
25.08 |
| May 8, 2015 |
25.13 |
| May 7, 2015 |
25.06 |
| May 6, 2015 |
25.06 |
| May 5, 2015 |
24.60 |
| May 4, 2015 |
24.88 |
| May 1, 2015 |
25.23 |
| Apr 30, 2015 |
24.75 |
| Apr 29, 2015 |
24.61 |
| Apr 28, 2015 |
25.36 |
| Apr 27, 2015 |
25.02 |
| Apr 24, 2015 |
25.10 |
| Apr 23, 2015 |
26.05 |
| Apr 22, 2015 |
26.69 |
| Apr 21, 2015 |
26.60 |
| Apr 20, 2015 |
26.74 |
| Apr 17, 2015 |
26.16 |
| Apr 16, 2015 |
26.69 |
| Apr 15, 2015 |
26.42 |
| Apr 14, 2015 |
25.17 |
| Apr 13, 2015 |
25.64 |
| Apr 10, 2015 |
25.45 |
| Apr 9, 2015 |
25.45 |
| Apr 8, 2015 |
25.29 |
| Apr 7, 2015 |
25.23 |
| Apr 6, 2015 |
25.32 |
| Apr 2, 2015 |
25.25 |
| Apr 1, 2015 |
25.64 |
| Mar 31, 2015 |
26.04 |
| Mar 30, 2015 |
26.42 |
| Mar 27, 2015 |
26.27 |
| Mar 26, 2015 |
26.22 |
| Mar 25, 2015 |
26.62 |
| Mar 24, 2015 |
28.17 |
| Mar 23, 2015 |
28.55 |
| Mar 20, 2015 |
28.76 |
| Mar 19, 2015 |
28.75 |
| Mar 18, 2015 |
28.05 |
| Mar 17, 2015 |
28.09 |
| Mar 16, 2015 |
28.06 |
| Mar 13, 2015 |
27.77 |
| Mar 12, 2015 |
27.81 |
| Mar 11, 2015 |
27.40 |
| Mar 10, 2015 |
27.88 |
| Mar 9, 2015 |
28.11 |
| Mar 6, 2015 |
28.02 |
| Mar 5, 2015 |
28.08 |
| Mar 4, 2015 |
28.17 |
| Mar 3, 2015 |
27.81 |
| Mar 2, 2015 |
28.06 |
| Feb 27, 2015 |
27.43 |
| Feb 26, 2015 |
27.45 |
| Feb 25, 2015 |
27.72 |
| Feb 24, 2015 |
28.44 |
| Feb 23, 2015 |
27.63 |
| Feb 20, 2015 |
27.33 |
| Feb 19, 2015 |
27.21 |
| Feb 18, 2015 |
27.26 |
| Feb 17, 2015 |
27.69 |
| Feb 13, 2015 |
27.36 |
| Feb 12, 2015 |
27.51 |
| Feb 11, 2015 |
27.14 |
| Feb 10, 2015 |
26.03 |
| Feb 9, 2015 |
25.81 |
| Feb 6, 2015 |
26.28 |
| Feb 5, 2015 |
26.01 |
| Feb 4, 2015 |
27.27 |
| Feb 3, 2015 |
27.05 |
| Feb 2, 2015 |
26.58 |
| Jan 30, 2015 |
25.79 |
| Jan 29, 2015 |
26.86 |
| Jan 28, 2015 |
26.50 |
| Jan 27, 2015 |
27.11 |
| Jan 26, 2015 |
27.19 |
| Jan 23, 2015 |
26.95 |
| Jan 22, 2015 |
26.74 |
| Jan 21, 2015 |
26.50 |
| Jan 20, 2015 |
25.87 |
| Jan 16, 2015 |
25.67 |
| Jan 15, 2015 |
25.00 |
| Jan 14, 2015 |
25.28 |
| Jan 13, 2015 |
25.41 |
| Jan 12, 2015 |
25.10 |
| Jan 9, 2015 |
25.38 |
| Jan 8, 2015 |
25.66 |
| Jan 7, 2015 |
25.25 |
| Jan 6, 2015 |
25.25 |
| Jan 5, 2015 |
25.27 |
| Jan 2, 2015 |
25.84 |
| Dec 31, 2014 |
25.87 |
| Dec 30, 2014 |
26.16 |
| Dec 29, 2014 |
26.22 |
| Dec 26, 2014 |
26.49 |
| Dec 24, 2014 |
26.63 |
| Dec 23, 2014 |
26.28 |
| Dec 22, 2014 |
26.57 |
| Dec 19, 2014 |
25.82 |
| Dec 18, 2014 |
26.14 |
| Dec 17, 2014 |
25.75 |
| Dec 16, 2014 |
25.25 |
| Dec 15, 2014 |
25.16 |
| Dec 12, 2014 |
25.47 |
| Dec 11, 2014 |
25.77 |
| Dec 10, 2014 |
25.84 |
| Dec 9, 2014 |
26.58 |
| Dec 8, 2014 |
26.06 |
| Dec 5, 2014 |
26.59 |
| Dec 4, 2014 |
26.26 |
| Dec 3, 2014 |
26.19 |
| Dec 2, 2014 |
25.41 |
| Dec 1, 2014 |
25.00 |
| Nov 28, 2014 |
25.08 |
| Nov 26, 2014 |
25.83 |
| Nov 25, 2014 |
25.11 |
| Nov 24, 2014 |
25.34 |
| Nov 21, 2014 |
25.16 |
| Nov 20, 2014 |
25.16 |
| Nov 19, 2014 |
25.00 |
| Nov 18, 2014 |
25.28 |
| Nov 17, 2014 |
24.92 |
| Nov 14, 2014 |
25.00 |
| Nov 13, 2014 |
25.33 |
| Nov 12, 2014 |
26.01 |
| Nov 11, 2014 |
26.00 |
| Nov 10, 2014 |
26.11 |
| Nov 7, 2014 |
26.15 |
| Nov 6, 2014 |
26.28 |
| Nov 5, 2014 |
26.57 |
| Nov 4, 2014 |
25.78 |
| Nov 3, 2014 |
25.02 |
| Oct 31, 2014 |
25.18 |
| Oct 30, 2014 |
25.09 |
| Oct 29, 2014 |
25.72 |
| Oct 28, 2014 |
26.04 |
| Oct 27, 2014 |
25.14 |
| Oct 24, 2014 |
25.12 |
| Oct 23, 2014 |
25.13 |
| Oct 22, 2014 |
24.33 |
| Oct 21, 2014 |
24.86 |
| Oct 20, 2014 |
24.14 |
| Oct 17, 2014 |
23.56 |
| Oct 16, 2014 |
23.23 |
| Oct 15, 2014 |
22.06 |
| Oct 14, 2014 |
21.56 |
| Oct 13, 2014 |
21.39 |
| Oct 10, 2014 |
22.48 |
| Oct 9, 2014 |
25.40 |
| Oct 8, 2014 |
26.69 |
| Oct 7, 2014 |
25.88 |
| Oct 6, 2014 |
26.74 |
| Oct 3, 2014 |
27.40 |
| Oct 2, 2014 |
27.48 |
| Oct 1, 2014 |
26.57 |
| Sep 30, 2014 |
26.95 |
| Sep 29, 2014 |
27.75 |
| Sep 26, 2014 |
27.75 |
| Sep 25, 2014 |
27.10 |
| Sep 24, 2014 |
27.34 |
| Sep 23, 2014 |
27.06 |
| Sep 22, 2014 |
27.25 |
| Sep 19, 2014 |
27.61 |
| Sep 18, 2014 |
28.40 |
| Sep 17, 2014 |
28.20 |
| Sep 16, 2014 |
27.63 |
| Sep 15, 2014 |
27.67 |
| Sep 12, 2014 |
28.44 |
| Sep 11, 2014 |
28.85 |
| Sep 10, 2014 |
28.83 |
| Sep 9, 2014 |
29.29 |
| Sep 8, 2014 |
29.80 |
| Sep 5, 2014 |
30.13 |
| Sep 4, 2014 |
29.74 |
| Sep 3, 2014 |
29.44 |
| Sep 2, 2014 |
29.78 |
| Aug 29, 2014 |
29.89 |
| Aug 28, 2014 |
29.45 |
| Aug 27, 2014 |
29.30 |
| Aug 26, 2014 |
29.66 |
| Aug 25, 2014 |
29.28 |
| Aug 22, 2014 |
29.59 |
| Aug 21, 2014 |
29.30 |
| Aug 20, 2014 |
29.61 |
| Aug 19, 2014 |
28.60 |
| Aug 18, 2014 |
27.92 |
| Aug 15, 2014 |
27.35 |
| Aug 14, 2014 |
27.52 |
| Aug 13, 2014 |
27.74 |
| Aug 12, 2014 |
27.53 |
| Aug 11, 2014 |
27.87 |
| Aug 8, 2014 |
27.60 |
| Aug 7, 2014 |
27.12 |
| Aug 6, 2014 |
27.55 |
| Aug 5, 2014 |
27.60 |
| Aug 4, 2014 |
27.69 |
| Aug 1, 2014 |
26.99 |
| Jul 31, 2014 |
26.92 |
| Jul 30, 2014 |
29.02 |
| Jul 29, 2014 |
26.04 |
| Jul 28, 2014 |
26.70 |
| Jul 25, 2014 |
25.84 |
| Jul 24, 2014 |
26.71 |
| Jul 23, 2014 |
26.67 |
| Jul 22, 2014 |
28.31 |
| Jul 21, 2014 |
27.58 |
| Jul 18, 2014 |
27.50 |
| Jul 17, 2014 |
27.06 |
| Jul 16, 2014 |
27.55 |
| Jul 15, 2014 |
27.49 |
| Jul 14, 2014 |
27.92 |
| Jul 11, 2014 |
28.16 |
| Jul 10, 2014 |
28.35 |
| Jul 9, 2014 |
28.53 |
| Jul 8, 2014 |
28.19 |
| Jul 7, 2014 |
29.22 |
| Jul 3, 2014 |
29.64 |
| Jul 2, 2014 |
29.36 |
| Jul 1, 2014 |
29.50 |
| Jun 30, 2014 |
28.77 |
| Jun 27, 2014 |
28.57 |
| Jun 26, 2014 |
28.38 |
| Jun 25, 2014 |
28.65 |
| Jun 24, 2014 |
28.37 |
| Jun 23, 2014 |
29.16 |
| Jun 20, 2014 |
29.17 |
| Jun 19, 2014 |
29.13 |
| Jun 18, 2014 |
29.12 |
| Jun 17, 2014 |
29.77 |
| Jun 16, 2014 |
28.92 |
| Jun 13, 2014 |
29.00 |
| Jun 12, 2014 |
28.98 |
| Jun 11, 2014 |
28.45 |
| Jun 10, 2014 |
27.98 |
| Jun 9, 2014 |
27.99 |
| Jun 6, 2014 |
27.42 |
| Jun 5, 2014 |
26.81 |
| Jun 4, 2014 |
25.89 |
| Jun 3, 2014 |
25.08 |
| Jun 2, 2014 |
24.55 |
| May 30, 2014 |
25.15 |
| May 29, 2014 |
25.37 |
| May 28, 2014 |
25.23 |
| May 27, 2014 |
25.32 |
| May 23, 2014 |
24.92 |
| May 22, 2014 |
24.55 |
| May 21, 2014 |
24.48 |
| May 20, 2014 |
24.57 |
| May 19, 2014 |
25.09 |
| May 16, 2014 |
24.65 |
| May 15, 2014 |
24.66 |
| May 14, 2014 |
24.52 |
| May 13, 2014 |
25.49 |
| May 12, 2014 |
25.55 |
| May 9, 2014 |
24.72 |
| May 8, 2014 |
24.65 |
| May 7, 2014 |
24.78 |
| May 6, 2014 |
24.02 |
| May 5, 2014 |
24.36 |
| May 2, 2014 |
24.53 |
| May 1, 2014 |
24.68 |
| Apr 30, 2014 |
23.61 |
| Apr 29, 2014 |
29.21 |
| Apr 28, 2014 |
29.69 |
| Apr 25, 2014 |
30.72 |
| Apr 24, 2014 |
31.80 |
| Apr 23, 2014 |
31.77 |
| Apr 22, 2014 |
32.09 |
| Apr 21, 2014 |
31.50 |
| Apr 17, 2014 |
30.71 |
| Apr 16, 2014 |
30.57 |
| Apr 15, 2014 |
30.34 |
| Apr 14, 2014 |
29.98 |
| Apr 11, 2014 |
30.09 |
| Apr 10, 2014 |
31.17 |
| Apr 9, 2014 |
32.45 |
| Apr 8, 2014 |
31.89 |
| Apr 7, 2014 |
31.08 |
| Apr 4, 2014 |
31.58 |
| Apr 3, 2014 |
33.08 |
| Apr 2, 2014 |
33.30 |
| Apr 1, 2014 |
33.30 |
| Mar 31, 2014 |
32.89 |
| Mar 28, 2014 |
32.14 |
| Mar 27, 2014 |
32.20 |
| Mar 26, 2014 |
32.43 |
| Mar 25, 2014 |
33.29 |
| Mar 24, 2014 |
33.58 |
| Mar 21, 2014 |
33.32 |
| Mar 20, 2014 |
33.49 |
| Mar 19, 2014 |
32.54 |
| Mar 18, 2014 |
33.27 |
| Mar 17, 2014 |
31.81 |
| Mar 14, 2014 |
31.13 |
| Mar 13, 2014 |
30.83 |
| Mar 12, 2014 |
31.73 |
| Mar 11, 2014 |
31.41 |
| Mar 10, 2014 |
31.77 |
| Mar 7, 2014 |
31.84 |
| Mar 6, 2014 |
31.93 |
| Mar 5, 2014 |
31.49 |
| Mar 4, 2014 |
30.31 |
| Mar 3, 2014 |
29.22 |
| Feb 28, 2014 |
29.57 |
| Feb 27, 2014 |
29.72 |
| Feb 26, 2014 |
29.76 |
| Feb 25, 2014 |
29.56 |
| Feb 24, 2014 |
29.80 |
| Feb 21, 2014 |
29.58 |
| Feb 20, 2014 |
29.75 |
| Feb 19, 2014 |
29.52 |
| Feb 18, 2014 |
30.36 |
| Feb 14, 2014 |
30.24 |
| Feb 13, 2014 |
30.71 |
| Feb 12, 2014 |
30.39 |
| Feb 11, 2014 |
30.02 |
| Feb 10, 2014 |
29.35 |
| Feb 7, 2014 |
29.42 |
| Feb 6, 2014 |
28.98 |
| Feb 5, 2014 |
28.69 |
| Feb 4, 2014 |
28.83 |
| Feb 3, 2014 |
28.68 |
| Jan 31, 2014 |
29.61 |
| Jan 30, 2014 |
30.26 |
| Jan 29, 2014 |
29.48 |
| Jan 28, 2014 |
29.94 |
| Jan 27, 2014 |
29.84 |
| Jan 24, 2014 |
30.03 |
| Jan 23, 2014 |
30.85 |
| Jan 22, 2014 |
30.74 |
| Jan 21, 2014 |
29.63 |
| Jan 17, 2014 |
29.35 |
| Jan 16, 2014 |
29.61 |
| Jan 15, 2014 |
29.45 |
| Jan 14, 2014 |
29.41 |
| Jan 13, 2014 |
28.57 |
| Jan 10, 2014 |
29.17 |
| Jan 9, 2014 |
28.58 |
| Jan 8, 2014 |
28.57 |
| Jan 7, 2014 |
28.20 |
| Jan 6, 2014 |
27.59 |
| Jan 3, 2014 |
27.81 |
| Jan 2, 2014 |
27.47 |
| Dec 31, 2013 |
27.91 |
| Dec 30, 2013 |
27.52 |
| Dec 27, 2013 |
26.91 |
| Dec 26, 2013 |
27.24 |
| Dec 24, 2013 |
27.17 |
| Dec 23, 2013 |
27.26 |
| Dec 20, 2013 |
26.90 |
| Dec 19, 2013 |
26.69 |
| Dec 18, 2013 |
27.25 |
| Dec 17, 2013 |
27.34 |
| Dec 16, 2013 |
26.73 |
| Dec 13, 2013 |
26.30 |
| Dec 12, 2013 |
25.91 |
| Dec 11, 2013 |
26.15 |
| Dec 10, 2013 |
26.73 |
| Dec 9, 2013 |
26.99 |
| Dec 6, 2013 |
27.37 |
| Dec 5, 2013 |
27.18 |
| Dec 4, 2013 |
26.67 |
| Dec 3, 2013 |
26.50 |
| Dec 2, 2013 |
26.19 |
| Nov 29, 2013 |
26.73 |
| Nov 27, 2013 |
26.88 |
| Nov 26, 2013 |
26.92 |
| Nov 25, 2013 |
26.73 |
| Nov 22, 2013 |
26.85 |
| Nov 21, 2013 |
26.97 |
| Nov 20, 2013 |
26.27 |
| Nov 19, 2013 |
26.51 |
| Nov 18, 2013 |
26.94 |
| Nov 15, 2013 |
27.11 |
| Nov 14, 2013 |
27.10 |
| Nov 13, 2013 |
27.97 |
| Nov 12, 2013 |
27.70 |
| Nov 11, 2013 |
27.71 |
| Nov 8, 2013 |
28.13 |
| Nov 7, 2013 |
27.45 |
| Nov 6, 2013 |
28.55 |
| Nov 5, 2013 |
28.20 |
| Nov 4, 2013 |
28.43 |
| Nov 1, 2013 |
28.52 |
| Oct 31, 2013 |
28.64 |
| Oct 30, 2013 |
25.72 |
| Oct 29, 2013 |
26.05 |
| Oct 28, 2013 |
26.03 |
| Oct 25, 2013 |
25.90 |
| Oct 24, 2013 |
25.70 |
| Oct 23, 2013 |
25.75 |
| Oct 22, 2013 |
26.93 |
| Oct 21, 2013 |
26.83 |
| Oct 18, 2013 |
26.78 |
| Oct 17, 2013 |
26.83 |
| Oct 16, 2013 |
27.49 |
| Oct 15, 2013 |
27.65 |
| Oct 14, 2013 |
28.16 |
| Oct 11, 2013 |
27.94 |
| Oct 10, 2013 |
27.00 |
| Oct 9, 2013 |
25.94 |
| Oct 8, 2013 |
26.12 |
| Oct 7, 2013 |
26.73 |
| Oct 4, 2013 |
26.93 |
| Oct 3, 2013 |
26.84 |
| Oct 2, 2013 |
26.92 |
| Oct 1, 2013 |
27.08 |
| Sep 30, 2013 |
27.08 |
| Sep 27, 2013 |
27.42 |
| Sep 26, 2013 |
27.38 |
| Sep 25, 2013 |
27.55 |
| Sep 24, 2013 |
28.23 |
| Sep 23, 2013 |
27.82 |
| Sep 20, 2013 |
28.02 |
| Sep 19, 2013 |
27.59 |
| Sep 18, 2013 |
27.61 |
| Sep 17, 2013 |
27.67 |
| Sep 16, 2013 |
27.58 |
| Sep 13, 2013 |
27.65 |
| Sep 12, 2013 |
27.63 |
| Sep 11, 2013 |
27.83 |
| Sep 10, 2013 |
27.97 |
| Sep 9, 2013 |
27.35 |
| Sep 6, 2013 |
27.22 |
| Sep 5, 2013 |
27.44 |
| Sep 4, 2013 |
27.27 |
| Sep 3, 2013 |
26.54 |
| Aug 30, 2013 |
26.06 |
| Aug 29, 2013 |
26.63 |
| Aug 28, 2013 |
25.73 |
| Aug 27, 2013 |
25.49 |
| Aug 26, 2013 |
26.75 |
| Aug 23, 2013 |
26.60 |
| Aug 22, 2013 |
25.90 |
| Aug 21, 2013 |
25.69 |
| Aug 20, 2013 |
25.87 |
| Aug 19, 2013 |
25.36 |
| Aug 16, 2013 |
25.98 |
| Aug 15, 2013 |
25.74 |
| Aug 14, 2013 |
26.28 |
| Aug 13, 2013 |
26.55 |
| Aug 12, 2013 |
26.58 |
| Aug 9, 2013 |
26.38 |
| Aug 8, 2013 |
26.40 |
| Aug 7, 2013 |
26.23 |
| Aug 6, 2013 |
26.64 |
| Aug 5, 2013 |
27.02 |
| Aug 2, 2013 |
26.86 |
| Aug 1, 2013 |
27.47 |
| Jul 31, 2013 |
27.58 |
| Jul 30, 2013 |
26.03 |
| Jul 29, 2013 |
25.60 |
| Jul 26, 2013 |
25.69 |
| Jul 25, 2013 |
25.83 |
| Jul 24, 2013 |
25.67 |
| Jul 23, 2013 |
26.19 |
| Jul 22, 2013 |
26.17 |
| Jul 19, 2013 |
26.43 |
| Jul 18, 2013 |
26.01 |
| Jul 17, 2013 |
26.19 |
| Jul 16, 2013 |
25.91 |
| Jul 15, 2013 |
24.67 |
| Jul 12, 2013 |
22.24 |
| Jul 11, 2013 |
22.02 |
| Jul 10, 2013 |
21.47 |
| Jul 9, 2013 |
21.16 |
| Jul 8, 2013 |
20.76 |
| Jul 5, 2013 |
21.27 |
| Jul 3, 2013 |
20.71 |
| Jul 2, 2013 |
20.64 |
| Jul 1, 2013 |
20.58 |
| Jun 28, 2013 |
20.28 |
| Jun 27, 2013 |
20.49 |
| Jun 26, 2013 |
19.94 |
| Jun 25, 2013 |
19.92 |
| Jun 24, 2013 |
19.43 |
| Jun 21, 2013 |
19.93 |
| Jun 20, 2013 |
19.83 |
| Jun 19, 2013 |
20.17 |
| Jun 18, 2013 |
20.53 |
| Jun 17, 2013 |
20.00 |
| Jun 14, 2013 |
19.99 |
| Jun 13, 2013 |
20.10 |
| Jun 12, 2013 |
19.92 |
| Jun 11, 2013 |
20.15 |
| Jun 10, 2013 |
20.98 |
| Jun 7, 2013 |
20.94 |
| Jun 6, 2013 |
20.81 |
| Jun 5, 2013 |
20.98 |
| Jun 4, 2013 |
21.11 |
| Jun 3, 2013 |
21.20 |
| May 31, 2013 |
21.34 |
| May 30, 2013 |
21.21 |
| May 29, 2013 |
21.23 |
| May 28, 2013 |
21.58 |
| May 24, 2013 |
21.97 |
| May 23, 2013 |
22.02 |
| May 22, 2013 |
21.84 |
| May 21, 2013 |
22.59 |
| May 20, 2013 |
22.40 |
| May 17, 2013 |
22.30 |
| May 16, 2013 |
22.08 |
| May 15, 2013 |
22.12 |
| May 14, 2013 |
21.84 |
| May 13, 2013 |
21.63 |
| May 10, 2013 |
21.76 |
| May 9, 2013 |
21.45 |
| May 8, 2013 |
21.58 |
| May 7, 2013 |
21.33 |
| May 6, 2013 |
21.38 |
| May 3, 2013 |
21.53 |
| May 2, 2013 |
21.00 |
| May 1, 2013 |
20.10 |
| Apr 30, 2013 |
20.70 |
| Apr 29, 2013 |
20.47 |
| Apr 26, 2013 |
19.72 |
| Apr 25, 2013 |
20.11 |
| Apr 24, 2013 |
20.22 |
| Apr 23, 2013 |
20.16 |
| Apr 22, 2013 |
19.44 |
| Apr 19, 2013 |
19.27 |
| Apr 18, 2013 |
19.14 |
| Apr 17, 2013 |
20.18 |
| Apr 16, 2013 |
21.24 |
| Apr 15, 2013 |
20.54 |
| Apr 12, 2013 |
20.86 |
| Apr 11, 2013 |
21.14 |
| Apr 10, 2013 |
21.24 |
| Apr 9, 2013 |
20.97 |
| Apr 8, 2013 |
20.90 |
| Apr 5, 2013 |
20.82 |
| Apr 4, 2013 |
20.89 |
| Apr 3, 2013 |
20.66 |
| Apr 2, 2013 |
20.80 |
| Apr 1, 2013 |
21.06 |
| Mar 28, 2013 |
21.70 |
| Mar 27, 2013 |
21.36 |
| Mar 26, 2013 |
21.44 |
| Mar 25, 2013 |
21.27 |
| Mar 22, 2013 |
21.69 |
| Mar 21, 2013 |
21.48 |
| Mar 20, 2013 |
21.90 |
| Mar 19, 2013 |
21.45 |
| Mar 18, 2013 |
21.27 |
| Mar 15, 2013 |
21.15 |
| Mar 14, 2013 |
21.43 |
| Mar 13, 2013 |
21.17 |
| Mar 12, 2013 |
21.14 |
| Mar 11, 2013 |
21.10 |
| Mar 8, 2013 |
21.09 |
| Mar 7, 2013 |
20.90 |
| Mar 6, 2013 |
20.83 |
| Mar 5, 2013 |
20.93 |
| Mar 4, 2013 |
20.29 |
| Mar 1, 2013 |
20.47 |
| Feb 28, 2013 |
20.91 |
| Feb 27, 2013 |
20.88 |
| Feb 26, 2013 |
20.69 |
| Feb 25, 2013 |
20.66 |
| Feb 22, 2013 |
21.29 |
| Feb 21, 2013 |
21.21 |
| Feb 20, 2013 |
21.33 |
| Feb 19, 2013 |
21.94 |
| Feb 15, 2013 |
21.83 |
| Feb 14, 2013 |
21.89 |
| Feb 13, 2013 |
21.99 |
| Feb 12, 2013 |
21.67 |
| Feb 11, 2013 |
21.59 |
| Feb 8, 2013 |
22.14 |
| Feb 7, 2013 |
22.06 |
| Feb 6, 2013 |
22.33 |
| Feb 5, 2013 |
21.84 |
| Feb 4, 2013 |
19.09 |
| Feb 1, 2013 |
19.03 |
| Jan 31, 2013 |
18.70 |
| Jan 30, 2013 |
18.63 |
| Jan 29, 2013 |
18.79 |
| Jan 28, 2013 |
18.87 |
| Jan 25, 2013 |
18.75 |
| Jan 24, 2013 |
18.68 |
| Jan 23, 2013 |
18.35 |
| Jan 22, 2013 |
18.31 |
| Jan 18, 2013 |
18.05 |
| Jan 17, 2013 |
18.07 |
| Jan 16, 2013 |
17.68 |
| Jan 15, 2013 |
17.27 |
| Jan 14, 2013 |
17.25 |
| Jan 11, 2013 |
17.33 |
| Jan 10, 2013 |
17.43 |
| Jan 9, 2013 |
17.39 |
| Jan 8, 2013 |
17.03 |
| Jan 7, 2013 |
17.34 |
| Jan 4, 2013 |
17.65 |
| Jan 3, 2013 |
17.50 |
| Jan 2, 2013 |
17.59 |
| Dec 31, 2012 |
16.81 |
| Dec 28, 2012 |
16.45 |
| Dec 27, 2012 |
16.57 |
| Dec 26, 2012 |
16.60 |
| Dec 24, 2012 |
16.60 |
| Dec 21, 2012 |
16.57 |
| Dec 20, 2012 |
16.86 |
| Dec 19, 2012 |
16.96 |
| Dec 18, 2012 |
17.00 |
| Dec 17, 2012 |
16.59 |
| Dec 14, 2012 |
16.46 |
| Dec 13, 2012 |
16.64 |
| Dec 12, 2012 |
17.16 |
| Dec 11, 2012 |
17.18 |
| Dec 10, 2012 |
16.52 |
| Dec 7, 2012 |
16.22 |
| Dec 6, 2012 |
16.35 |
| Dec 5, 2012 |
16.27 |
| Dec 4, 2012 |
16.27 |
| Dec 3, 2012 |
15.60 |
| Nov 30, 2012 |
15.56 |
| Nov 29, 2012 |
15.64 |
| Nov 28, 2012 |
15.35 |
| Nov 27, 2012 |
15.29 |
| Nov 26, 2012 |
15.42 |
| Nov 23, 2012 |
15.41 |
| Nov 21, 2012 |
15.06 |
| Nov 20, 2012 |
15.06 |
| Nov 19, 2012 |
15.06 |
| Nov 16, 2012 |
14.53 |
| Nov 15, 2012 |
14.69 |
| Nov 14, 2012 |
14.94 |
| Nov 13, 2012 |
15.06 |
| Nov 12, 2012 |
15.43 |
| Nov 9, 2012 |
15.24 |
| Nov 8, 2012 |
15.05 |
| Nov 7, 2012 |
14.81 |
| Nov 6, 2012 |
15.22 |
| Nov 5, 2012 |
14.90 |
| Nov 2, 2012 |
14.49 |
| Nov 1, 2012 |
14.95 |
| Oct 31, 2012 |
14.80 |
| Oct 26, 2012 |
15.05 |
| Oct 25, 2012 |
14.29 |
| Oct 24, 2012 |
14.24 |
| Oct 23, 2012 |
14.64 |
| Oct 22, 2012 |
13.69 |
| Oct 19, 2012 |
13.77 |
| Oct 18, 2012 |
14.25 |
| Oct 17, 2012 |
14.35 |
| Oct 16, 2012 |
14.43 |
| Oct 15, 2012 |
14.01 |
| Oct 12, 2012 |
14.08 |
| Oct 11, 2012 |
14.26 |
| Oct 10, 2012 |
14.21 |
| Oct 9, 2012 |
14.47 |
| Oct 8, 2012 |
14.88 |
| Oct 5, 2012 |
15.55 |
| Oct 4, 2012 |
15.20 |
| Oct 3, 2012 |
15.23 |
| Oct 2, 2012 |
15.43 |
| Oct 1, 2012 |
15.51 |
| Sep 28, 2012 |
15.23 |
| Sep 27, 2012 |
15.50 |
| Sep 26, 2012 |
15.52 |
| Sep 25, 2012 |
15.90 |
| Sep 24, 2012 |
16.48 |
| Sep 21, 2012 |
16.80 |
| Sep 20, 2012 |
16.75 |
| Sep 19, 2012 |
17.25 |
| Sep 18, 2012 |
17.44 |
| Sep 17, 2012 |
17.64 |
| Sep 14, 2012 |
17.60 |
| Sep 13, 2012 |
17.46 |
| Sep 12, 2012 |
17.58 |
| Sep 11, 2012 |
17.63 |
| Sep 10, 2012 |
17.80 |
| Sep 7, 2012 |
18.12 |
| Sep 6, 2012 |
18.05 |
| Sep 5, 2012 |
17.15 |
| Sep 4, 2012 |
17.27 |
| Aug 31, 2012 |
17.32 |
| Aug 30, 2012 |
17.08 |
| Aug 29, 2012 |
17.23 |
| Aug 28, 2012 |
17.36 |
| Aug 27, 2012 |
17.41 |
| Aug 24, 2012 |
17.63 |
| Aug 23, 2012 |
17.61 |
| Aug 22, 2012 |
17.63 |
| Aug 21, 2012 |
17.80 |
| Aug 20, 2012 |
17.89 |
| Aug 17, 2012 |
17.92 |
| Aug 16, 2012 |
17.49 |
| Aug 15, 2012 |
17.13 |
| Aug 14, 2012 |
16.82 |
| Aug 13, 2012 |
16.84 |
| Aug 10, 2012 |
16.77 |
| Aug 9, 2012 |
16.69 |
| Aug 8, 2012 |
16.67 |
| Aug 7, 2012 |
17.32 |
| Aug 6, 2012 |
18.65 |
| Aug 3, 2012 |
18.25 |
| Aug 2, 2012 |
17.64 |
| Aug 1, 2012 |
17.50 |
| Jul 31, 2012 |
17.62 |
| Jul 30, 2012 |
17.55 |
| Jul 27, 2012 |
17.50 |
| Jul 26, 2012 |
17.37 |
| Jul 25, 2012 |
17.20 |
| Jul 24, 2012 |
17.14 |
| Jul 23, 2012 |
17.36 |
| Jul 20, 2012 |
17.17 |
| Jul 19, 2012 |
17.46 |
| Jul 18, 2012 |
17.27 |
| Jul 17, 2012 |
17.45 |
| Jul 16, 2012 |
17.36 |
| Jul 13, 2012 |
17.45 |
| Jul 12, 2012 |
17.41 |
| Jul 11, 2012 |
18.01 |
| Jul 10, 2012 |
18.14 |
| Jul 9, 2012 |
18.35 |
| Jul 6, 2012 |
18.66 |
| Jul 5, 2012 |
19.43 |
| Jul 3, 2012 |
19.31 |
| Jul 2, 2012 |
18.98 |
| Jun 29, 2012 |
18.65 |
| Jun 28, 2012 |
17.99 |
| Jun 27, 2012 |
18.67 |
| Jun 26, 2012 |
18.63 |
| Jun 25, 2012 |
18.81 |
| Jun 22, 2012 |
19.45 |
| Jun 21, 2012 |
19.40 |
| Jun 20, 2012 |
20.27 |
| Jun 19, 2012 |
20.44 |
| Jun 18, 2012 |
19.97 |
| Jun 15, 2012 |
19.50 |
| Jun 14, 2012 |
19.27 |
| Jun 13, 2012 |
19.33 |
| Jun 12, 2012 |
20.49 |
| Jun 11, 2012 |
20.11 |
| Jun 8, 2012 |
20.70 |
| Jun 7, 2012 |
20.07 |
| Jun 6, 2012 |
20.34 |
| Jun 5, 2012 |
19.93 |
| Jun 4, 2012 |
19.85 |
| Jun 1, 2012 |
19.68 |
| May 31, 2012 |
20.41 |
| May 30, 2012 |
20.32 |
| May 29, 2012 |
20.45 |
| May 25, 2012 |
20.86 |
| May 24, 2012 |
20.75 |
| May 23, 2012 |
21.02 |
| May 22, 2012 |
20.65 |
| May 21, 2012 |
20.92 |
| May 18, 2012 |
20.68 |
| May 17, 2012 |
20.92 |
| May 16, 2012 |
21.04 |
| May 15, 2012 |
21.22 |
| May 14, 2012 |
21.03 |
| May 11, 2012 |
21.32 |
| May 10, 2012 |
21.32 |
| May 9, 2012 |
21.29 |
| May 8, 2012 |
21.44 |
| May 7, 2012 |
21.25 |
| May 4, 2012 |
20.91 |
| May 3, 2012 |
18.60 |
| May 2, 2012 |
19.07 |
| May 1, 2012 |
18.81 |
| Apr 30, 2012 |
18.94 |
| Apr 27, 2012 |
18.98 |
| Apr 26, 2012 |
18.88 |
| Apr 25, 2012 |
18.65 |
| Apr 24, 2012 |
17.96 |
| Apr 23, 2012 |
17.84 |
| Apr 20, 2012 |
18.20 |
| Apr 19, 2012 |
18.25 |
| Apr 18, 2012 |
18.56 |
| Apr 17, 2012 |
18.66 |
| Apr 16, 2012 |
18.12 |
| Apr 13, 2012 |
18.16 |
| Apr 12, 2012 |
18.82 |
| Apr 11, 2012 |
18.15 |
| Apr 10, 2012 |
17.82 |
| Apr 9, 2012 |
17.94 |
| Apr 5, 2012 |
18.25 |
| Apr 4, 2012 |
18.44 |
| Apr 3, 2012 |
18.72 |
| Apr 2, 2012 |
19.17 |
| Mar 30, 2012 |
18.56 |
| Mar 29, 2012 |
18.50 |
| Mar 28, 2012 |
18.77 |
| Mar 27, 2012 |
18.83 |
| Mar 26, 2012 |
18.95 |
| Mar 23, 2012 |
18.67 |
| Mar 22, 2012 |
18.65 |
| Mar 21, 2012 |
18.68 |
| Mar 20, 2012 |
18.76 |
| Mar 19, 2012 |
18.92 |
| Mar 16, 2012 |
18.83 |
| Mar 15, 2012 |
19.04 |
| Mar 14, 2012 |
19.00 |
| Mar 13, 2012 |
19.25 |
| Mar 12, 2012 |
18.84 |
| Mar 9, 2012 |
19.01 |
| Mar 8, 2012 |
18.70 |
| Mar 7, 2012 |
18.52 |
| Mar 6, 2012 |
18.04 |
| Mar 5, 2012 |
17.90 |
| Mar 2, 2012 |
18.09 |
| Mar 1, 2012 |
18.43 |
| Feb 29, 2012 |
18.65 |
| Feb 28, 2012 |
19.01 |
| Feb 27, 2012 |
19.40 |
| Feb 24, 2012 |
19.38 |
| Feb 23, 2012 |
19.38 |
| Feb 22, 2012 |
18.98 |
| Feb 21, 2012 |
19.03 |
| Feb 17, 2012 |
19.49 |
| Feb 16, 2012 |
19.56 |
| Feb 15, 2012 |
19.14 |
| Feb 14, 2012 |
18.84 |
| Feb 13, 2012 |
18.92 |
| Feb 10, 2012 |
18.88 |
| Feb 9, 2012 |
19.24 |
| Feb 8, 2012 |
19.29 |
| Feb 7, 2012 |
18.92 |
| Feb 6, 2012 |
19.31 |
| Feb 3, 2012 |
19.74 |
| Feb 2, 2012 |
18.53 |
| Feb 1, 2012 |
18.39 |
| Jan 31, 2012 |
17.99 |
| Jan 30, 2012 |
18.01 |
| Jan 27, 2012 |
18.19 |
| Jan 26, 2012 |
18.17 |
| Jan 25, 2012 |
18.35 |
| Jan 24, 2012 |
18.68 |
| Jan 23, 2012 |
18.64 |
| Jan 20, 2012 |
18.51 |
| Jan 19, 2012 |
17.83 |
| Jan 18, 2012 |
17.81 |
| Jan 17, 2012 |
16.36 |
| Jan 13, 2012 |
16.58 |
| Jan 12, 2012 |
17.08 |
| Jan 11, 2012 |
17.10 |
| Jan 10, 2012 |
16.91 |
| Jan 9, 2012 |
16.90 |
| Jan 6, 2012 |
16.76 |
| Jan 5, 2012 |
16.67 |
| Jan 4, 2012 |
16.45 |
| Jan 3, 2012 |
16.69 |
| Dec 30, 2011 |
16.58 |
| Dec 29, 2011 |
16.65 |
| Dec 28, 2011 |
16.52 |
| Dec 27, 2011 |
16.93 |
| Dec 23, 2011 |
16.89 |
| Dec 22, 2011 |
16.95 |
| Dec 21, 2011 |
16.66 |
| Dec 20, 2011 |
16.91 |
| Dec 19, 2011 |
15.98 |
| Dec 16, 2011 |
16.37 |
| Dec 15, 2011 |
16.38 |
| Dec 14, 2011 |
16.42 |
| Dec 13, 2011 |
16.92 |
| Dec 12, 2011 |
17.38 |
| Dec 9, 2011 |
17.65 |
| Dec 8, 2011 |
17.78 |
| Dec 7, 2011 |
18.24 |
| Dec 6, 2011 |
18.10 |
| Dec 5, 2011 |
17.90 |
| Dec 2, 2011 |
17.80 |
| Dec 1, 2011 |
17.85 |
| Nov 30, 2011 |
17.58 |
| Nov 29, 2011 |
16.54 |
| Nov 28, 2011 |
16.81 |
| Nov 25, 2011 |
16.09 |
| Nov 23, 2011 |
16.26 |
| Nov 22, 2011 |
16.60 |
| Nov 21, 2011 |
16.92 |
| Nov 18, 2011 |
17.47 |
| Nov 17, 2011 |
17.66 |
| Nov 16, 2011 |
18.02 |
| Nov 15, 2011 |
18.30 |
| Nov 14, 2011 |
18.13 |
| Nov 11, 2011 |
18.27 |
| Nov 10, 2011 |
17.71 |
| Nov 9, 2011 |
17.50 |
| Nov 8, 2011 |
18.24 |
| Nov 7, 2011 |
18.03 |
| Nov 4, 2011 |
18.32 |
| Nov 3, 2011 |
18.33 |
| Nov 2, 2011 |
17.60 |
| Nov 1, 2011 |
17.29 |
| Oct 31, 2011 |
17.82 |
| Oct 28, 2011 |
18.13 |
| Oct 27, 2011 |
18.35 |
| Oct 26, 2011 |
17.36 |
| Oct 25, 2011 |
17.03 |
| Oct 24, 2011 |
17.41 |
| Oct 21, 2011 |
16.69 |
| Oct 20, 2011 |
16.38 |
| Oct 19, 2011 |
16.44 |
| Oct 18, 2011 |
17.11 |
| Oct 17, 2011 |
16.68 |
| Oct 14, 2011 |
17.41 |
| Oct 13, 2011 |
17.16 |
| Oct 12, 2011 |
16.68 |
| Oct 11, 2011 |
16.38 |
| Oct 10, 2011 |
16.43 |
| Oct 7, 2011 |
15.89 |
| Oct 6, 2011 |
16.02 |
| Oct 5, 2011 |
16.24 |
| Oct 4, 2011 |
16.11 |
| Oct 3, 2011 |
14.66 |
| Sep 30, 2011 |
15.31 |
| Sep 29, 2011 |
15.76 |
| Sep 28, 2011 |
15.76 |
| Sep 27, 2011 |
16.40 |
| Sep 26, 2011 |
15.99 |
| Sep 23, 2011 |
15.81 |
| Sep 22, 2011 |
15.45 |
| Sep 21, 2011 |
15.90 |
| Sep 20, 2011 |
16.23 |
| Sep 19, 2011 |
16.76 |
| Sep 16, 2011 |
17.82 |
| Sep 15, 2011 |
17.46 |
| Sep 14, 2011 |
17.40 |
| Sep 13, 2011 |
16.78 |
| Sep 12, 2011 |
16.43 |
| Sep 9, 2011 |
15.86 |
| Sep 8, 2011 |
16.00 |
| Sep 7, 2011 |
15.70 |
| Sep 6, 2011 |
14.95 |
| Sep 2, 2011 |
14.92 |
| Sep 1, 2011 |
15.40 |
| Aug 31, 2011 |
16.07 |
| Aug 30, 2011 |
16.29 |
| Aug 29, 2011 |
16.41 |
| Aug 26, 2011 |
15.68 |
| Aug 25, 2011 |
15.38 |
| Aug 24, 2011 |
15.87 |
| Aug 23, 2011 |
16.02 |
| Aug 22, 2011 |
14.98 |
| Aug 19, 2011 |
14.73 |
| Aug 18, 2011 |
14.76 |
| Aug 17, 2011 |
15.73 |
| Aug 16, 2011 |
15.76 |
| Aug 15, 2011 |
16.31 |
| Aug 12, 2011 |
16.05 |
| Aug 11, 2011 |
16.51 |
| Aug 10, 2011 |
15.34 |
| Aug 9, 2011 |
15.74 |
| Aug 8, 2011 |
14.57 |
| Aug 5, 2011 |
15.39 |
| Aug 4, 2011 |
15.36 |
| Aug 3, 2011 |
16.51 |
| Aug 2, 2011 |
16.64 |
| Aug 1, 2011 |
17.67 |
| Jul 29, 2011 |
17.75 |
| Jul 28, 2011 |
17.83 |
| Jul 27, 2011 |
17.88 |
| Jul 26, 2011 |
19.03 |
| Jul 25, 2011 |
18.94 |
| Jul 22, 2011 |
19.24 |
| Jul 21, 2011 |
18.59 |
| Jul 20, 2011 |
18.36 |
| Jul 19, 2011 |
18.68 |
| Jul 18, 2011 |
18.15 |
| Jul 15, 2011 |
18.24 |
| Jul 14, 2011 |
18.20 |
| Jul 13, 2011 |
18.51 |
| Jul 12, 2011 |
18.47 |
| Jul 11, 2011 |
19.34 |
| Jul 8, 2011 |
19.52 |
| Jul 7, 2011 |
19.84 |
| Jul 6, 2011 |
19.25 |
| Jul 5, 2011 |
19.38 |
| Jul 1, 2011 |
19.75 |
| Jun 30, 2011 |
19.22 |
| Jun 29, 2011 |
19.05 |
| Jun 28, 2011 |
19.00 |
| Jun 27, 2011 |
18.57 |
| Jun 24, 2011 |
18.35 |
| Jun 23, 2011 |
18.34 |
| Jun 22, 2011 |
17.94 |
| Jun 21, 2011 |
17.93 |
| Jun 20, 2011 |
17.28 |
| Jun 17, 2011 |
17.63 |
| Jun 16, 2011 |
17.48 |
| Jun 15, 2011 |
17.60 |
| Jun 14, 2011 |
18.09 |
| Jun 13, 2011 |
17.83 |
| Jun 10, 2011 |
18.02 |
| Jun 9, 2011 |
18.10 |
| Jun 8, 2011 |
17.95 |
| Jun 7, 2011 |
18.14 |
| Jun 6, 2011 |
18.09 |
| Jun 3, 2011 |
18.36 |
| Jun 2, 2011 |
18.59 |
| Jun 1, 2011 |
18.38 |
| May 31, 2011 |
18.41 |
| May 27, 2011 |
18.15 |
| May 26, 2011 |
17.75 |
| May 25, 2011 |
17.51 |
| May 24, 2011 |
17.43 |
| May 23, 2011 |
17.95 |
| May 20, 2011 |
18.45 |
| May 19, 2011 |
18.69 |
| May 18, 2011 |
18.88 |
| May 17, 2011 |
18.67 |
| May 16, 2011 |
18.76 |
| May 13, 2011 |
19.38 |
| May 12, 2011 |
19.20 |
| May 11, 2011 |
18.79 |
| May 10, 2011 |
19.20 |
| May 9, 2011 |
18.92 |
| May 6, 2011 |
18.77 |
| May 5, 2011 |
18.48 |
| May 4, 2011 |
18.51 |
| May 3, 2011 |
19.09 |
| May 2, 2011 |
20.41 |
| Apr 29, 2011 |
20.17 |
| Apr 28, 2011 |
19.95 |
| Apr 27, 2011 |
19.92 |
| Apr 26, 2011 |
19.83 |
| Apr 25, 2011 |
19.40 |
| Apr 21, 2011 |
19.19 |
| Apr 20, 2011 |
18.99 |
| Apr 19, 2011 |
18.39 |
| Apr 18, 2011 |
18.31 |
| Apr 15, 2011 |
18.64 |
| Apr 14, 2011 |
18.53 |
| Apr 13, 2011 |
18.38 |
| Apr 12, 2011 |
18.43 |
| Apr 11, 2011 |
18.92 |
| Apr 8, 2011 |
19.09 |
| Apr 7, 2011 |
19.04 |
| Apr 6, 2011 |
19.03 |
| Apr 5, 2011 |
18.55 |
| Apr 4, 2011 |
18.33 |
| Apr 1, 2011 |
18.78 |
| Mar 31, 2011 |
19.17 |
| Mar 30, 2011 |
19.22 |
| Mar 29, 2011 |
19.17 |
| Mar 28, 2011 |
19.24 |
| Mar 25, 2011 |
19.26 |
| Mar 24, 2011 |
19.40 |
| Mar 23, 2011 |
19.09 |
| Mar 22, 2011 |
18.75 |
| Mar 21, 2011 |
18.83 |
| Mar 18, 2011 |
18.61 |
| Mar 17, 2011 |
18.50 |
| Mar 16, 2011 |
18.36 |
| Mar 15, 2011 |
18.75 |
| Mar 14, 2011 |
19.01 |
| Mar 11, 2011 |
19.11 |
| Mar 10, 2011 |
18.83 |
| Mar 9, 2011 |
19.51 |
| Mar 8, 2011 |
19.77 |
| Mar 7, 2011 |
19.58 |
| Mar 4, 2011 |
19.80 |
| Mar 3, 2011 |
20.26 |
| Mar 2, 2011 |
19.98 |
| Mar 1, 2011 |
19.66 |
| Feb 28, 2011 |
19.92 |
| Feb 25, 2011 |
20.26 |
| Feb 24, 2011 |
19.86 |
| Feb 23, 2011 |
19.76 |
| Feb 22, 2011 |
20.25 |
| Feb 18, 2011 |
21.18 |
| Feb 17, 2011 |
21.16 |
| Feb 16, 2011 |
20.64 |
| Feb 15, 2011 |
20.74 |
| Feb 14, 2011 |
21.05 |
| Feb 11, 2011 |
20.86 |
| Feb 10, 2011 |
20.85 |
| Feb 9, 2011 |
20.69 |
| Feb 8, 2011 |
20.82 |
| Feb 7, 2011 |
21.19 |
| Feb 4, 2011 |
21.78 |
| Feb 3, 2011 |
18.66 |
| Feb 2, 2011 |
18.90 |
| Feb 1, 2011 |
18.66 |
| Jan 31, 2011 |
18.47 |
| Jan 28, 2011 |
18.32 |
| Jan 27, 2011 |
18.77 |
| Jan 26, 2011 |
18.62 |
| Jan 25, 2011 |
18.41 |
| Jan 24, 2011 |
18.58 |
| Jan 21, 2011 |
18.26 |
| Jan 20, 2011 |
19.04 |
| Jan 19, 2011 |
19.67 |
| Jan 18, 2011 |
20.37 |
| Jan 14, 2011 |
20.58 |
| Jan 13, 2011 |
20.01 |
| Jan 12, 2011 |
19.87 |
| Jan 11, 2011 |
19.83 |
| Jan 10, 2011 |
19.98 |
| Jan 7, 2011 |
20.02 |
| Jan 6, 2011 |
20.11 |
| Jan 5, 2011 |
20.09 |
| Jan 4, 2011 |
19.90 |
| Jan 3, 2011 |
20.20 |
| Dec 31, 2010 |
20.08 |
| Dec 30, 2010 |
20.38 |
| Dec 29, 2010 |
20.34 |
| Dec 28, 2010 |
20.34 |
| Dec 27, 2010 |
20.40 |
| Dec 23, 2010 |
20.51 |
| Dec 22, 2010 |
20.38 |
| Dec 21, 2010 |
20.43 |
| Dec 20, 2010 |
20.33 |
| Dec 17, 2010 |
20.25 |
| Dec 16, 2010 |
19.97 |
| Dec 15, 2010 |
19.89 |
| Dec 14, 2010 |
20.31 |
| Dec 13, 2010 |
20.32 |
| Dec 10, 2010 |
20.51 |
| Dec 9, 2010 |
20.50 |
| Dec 8, 2010 |
20.48 |
| Dec 7, 2010 |
20.50 |
| Dec 6, 2010 |
20.44 |
| Dec 3, 2010 |
20.93 |
| Dec 2, 2010 |
21.00 |
| Dec 1, 2010 |
20.41 |
| Nov 30, 2010 |
20.15 |
| Nov 29, 2010 |
20.13 |
| Nov 26, 2010 |
20.14 |
| Nov 24, 2010 |
20.27 |
| Nov 23, 2010 |
19.66 |
| Nov 22, 2010 |
19.60 |
| Nov 19, 2010 |
19.35 |
| Nov 18, 2010 |
19.63 |
| Nov 17, 2010 |
19.36 |
| Nov 16, 2010 |
19.26 |
| Nov 15, 2010 |
19.17 |
| Nov 12, 2010 |
19.06 |
| Nov 11, 2010 |
19.03 |
| Nov 10, 2010 |
19.32 |
| Nov 9, 2010 |
18.72 |
| Nov 8, 2010 |
18.95 |
| Nov 5, 2010 |
19.07 |
| Nov 4, 2010 |
18.91 |
| Nov 3, 2010 |
17.94 |
| Nov 2, 2010 |
17.75 |
| Nov 1, 2010 |
17.23 |
| Oct 29, 2010 |
17.10 |
| Oct 28, 2010 |
16.52 |
| Oct 27, 2010 |
16.94 |
| Oct 26, 2010 |
16.59 |
| Oct 25, 2010 |
17.01 |
| Oct 22, 2010 |
16.41 |
| Oct 21, 2010 |
15.93 |
| Oct 20, 2010 |
15.76 |
| Oct 19, 2010 |
15.95 |
| Oct 18, 2010 |
15.89 |
| Oct 15, 2010 |
16.41 |
| Oct 14, 2010 |
16.64 |
| Oct 13, 2010 |
16.42 |
| Oct 12, 2010 |
16.05 |
| Oct 11, 2010 |
16.05 |
| Oct 8, 2010 |
15.77 |
| Oct 7, 2010 |
15.54 |
| Oct 6, 2010 |
15.60 |
| Oct 5, 2010 |
15.91 |
| Oct 4, 2010 |
15.68 |
| Oct 1, 2010 |
15.99 |
| Sep 30, 2010 |
15.90 |
| Sep 29, 2010 |
16.38 |
| Sep 28, 2010 |
16.71 |
| Sep 27, 2010 |
16.24 |
| Sep 24, 2010 |
16.31 |
| Sep 23, 2010 |
15.64 |
| Sep 22, 2010 |
15.35 |
| Sep 21, 2010 |
15.43 |
| Sep 20, 2010 |
15.48 |
| Sep 17, 2010 |
15.00 |
| Sep 16, 2010 |
15.09 |
| Sep 15, 2010 |
14.87 |
| Sep 14, 2010 |
14.68 |
| Sep 13, 2010 |
14.30 |
| Sep 10, 2010 |
13.40 |
| Sep 9, 2010 |
14.07 |
| Sep 8, 2010 |
14.08 |
| Sep 7, 2010 |
14.45 |
| Sep 3, 2010 |
15.31 |
| Sep 2, 2010 |
14.76 |
| Sep 1, 2010 |
14.15 |
| Aug 31, 2010 |
13.69 |
| Aug 30, 2010 |
14.18 |
| Aug 27, 2010 |
14.68 |
| Aug 26, 2010 |
14.12 |
| Aug 25, 2010 |
14.67 |
| Aug 24, 2010 |
14.32 |
| Aug 23, 2010 |
14.78 |
| Aug 20, 2010 |
14.96 |
| Aug 19, 2010 |
15.18 |
| Aug 18, 2010 |
15.62 |
| Aug 17, 2010 |
15.73 |
| Aug 16, 2010 |
15.57 |
| Aug 13, 2010 |
15.47 |
| Aug 12, 2010 |
15.77 |
| Aug 11, 2010 |
16.00 |
| Aug 10, 2010 |
16.49 |
| Aug 9, 2010 |
17.22 |
| Aug 6, 2010 |
17.06 |
| Aug 5, 2010 |
17.30 |
| Aug 4, 2010 |
17.80 |
| Aug 3, 2010 |
18.58 |
| Aug 2, 2010 |
17.60 |
| Jul 30, 2010 |
17.67 |
| Jul 29, 2010 |
18.11 |
| Jul 28, 2010 |
18.33 |
| Jul 27, 2010 |
18.79 |
| Jul 26, 2010 |
19.27 |
| Jul 23, 2010 |
18.02 |
| Jul 22, 2010 |
17.76 |
| Jul 21, 2010 |
17.00 |
| Jul 20, 2010 |
17.50 |
| Jul 19, 2010 |
16.98 |
| Jul 16, 2010 |
16.59 |
| Jul 15, 2010 |
17.32 |
| Jul 14, 2010 |
17.59 |
| Jul 13, 2010 |
17.47 |
| Jul 12, 2010 |
16.85 |
| Jul 9, 2010 |
17.12 |
| Jul 8, 2010 |
17.07 |
| Jul 7, 2010 |
17.09 |
| Jul 6, 2010 |
16.32 |
| Jul 2, 2010 |
16.01 |
| Jul 1, 2010 |
16.13 |
| Jun 30, 2010 |
16.10 |
| Jun 29, 2010 |
15.98 |
| Jun 28, 2010 |
16.48 |
| Jun 25, 2010 |
16.27 |
| Jun 24, 2010 |
15.89 |
| Jun 23, 2010 |
16.33 |
| Jun 22, 2010 |
16.88 |
| Jun 21, 2010 |
17.78 |
| Jun 18, 2010 |
17.69 |
| Jun 17, 2010 |
17.59 |
| Jun 16, 2010 |
17.49 |
| Jun 15, 2010 |
16.75 |
| Jun 14, 2010 |
16.78 |
| Jun 11, 2010 |
16.41 |
| Jun 10, 2010 |
16.14 |
| Jun 9, 2010 |
15.45 |
| Jun 8, 2010 |
15.63 |
| Jun 7, 2010 |
15.82 |
| Jun 4, 2010 |
16.02 |
| Jun 3, 2010 |
17.12 |
| Jun 2, 2010 |
16.58 |
| Jun 1, 2010 |
16.56 |
| May 28, 2010 |
16.99 |
| May 27, 2010 |
17.08 |
| May 26, 2010 |
16.07 |
| May 25, 2010 |
16.24 |
| May 24, 2010 |
16.02 |
| May 21, 2010 |
16.57 |
| May 20, 2010 |
16.17 |
| May 19, 2010 |
16.78 |
| May 18, 2010 |
16.24 |
| May 17, 2010 |
16.74 |
| May 14, 2010 |
17.51 |
| May 13, 2010 |
18.03 |
| May 12, 2010 |
18.65 |
| May 11, 2010 |
17.95 |
| May 10, 2010 |
18.08 |
| May 7, 2010 |
17.44 |
| May 6, 2010 |
17.36 |
| May 5, 2010 |
18.35 |
| May 4, 2010 |
18.77 |
| May 3, 2010 |
19.03 |
| Apr 30, 2010 |
19.24 |
| Apr 29, 2010 |
19.69 |
| Apr 28, 2010 |
21.74 |
| Apr 27, 2010 |
21.48 |
| Apr 26, 2010 |
21.59 |
| Apr 23, 2010 |
21.91 |
| Apr 22, 2010 |
21.84 |
| Apr 21, 2010 |
21.55 |
| Apr 20, 2010 |
21.97 |
| Apr 19, 2010 |
21.67 |
| Apr 16, 2010 |
22.33 |
| Apr 15, 2010 |
22.95 |
| Apr 14, 2010 |
22.85 |
| Apr 13, 2010 |
21.70 |
| Apr 12, 2010 |
20.96 |
| Apr 9, 2010 |
20.95 |
| Apr 8, 2010 |
21.00 |
| Apr 7, 2010 |
20.99 |
| Apr 6, 2010 |
21.05 |
| Apr 5, 2010 |
21.00 |
| Apr 1, 2010 |
20.38 |
| Mar 31, 2010 |
20.60 |
| Mar 30, 2010 |
20.76 |
| Mar 29, 2010 |
20.25 |
| Mar 26, 2010 |
20.68 |
| Mar 25, 2010 |
20.95 |
| Mar 24, 2010 |
20.87 |
| Mar 23, 2010 |
21.11 |
| Mar 22, 2010 |
20.91 |
| Mar 19, 2010 |
20.67 |
| Mar 18, 2010 |
20.78 |
| Mar 17, 2010 |
20.73 |
| Mar 16, 2010 |
20.40 |
| Mar 15, 2010 |
20.09 |
| Mar 12, 2010 |
19.98 |
| Mar 11, 2010 |
19.51 |
| Mar 10, 2010 |
19.57 |
| Mar 9, 2010 |
19.29 |
| Mar 8, 2010 |
19.45 |
| Mar 5, 2010 |
19.26 |
| Mar 4, 2010 |
19.33 |
| Mar 3, 2010 |
19.29 |
| Mar 2, 2010 |
19.48 |
| Mar 1, 2010 |
19.10 |
| Feb 26, 2010 |
17.98 |
| Feb 25, 2010 |
17.95 |
| Feb 24, 2010 |
17.98 |
| Feb 23, 2010 |
17.50 |
| Feb 22, 2010 |
17.68 |
| Feb 19, 2010 |
17.83 |
| Feb 18, 2010 |
17.62 |
| Feb 17, 2010 |
17.50 |
| Feb 16, 2010 |
17.59 |
| Feb 12, 2010 |
17.59 |
| Feb 11, 2010 |
17.28 |
| Feb 10, 2010 |
17.01 |
| Feb 9, 2010 |
16.95 |
| Feb 8, 2010 |
16.43 |
| Feb 5, 2010 |
16.49 |
| Feb 4, 2010 |
16.28 |
| Feb 3, 2010 |
16.03 |
| Feb 2, 2010 |
16.01 |
| Feb 1, 2010 |
15.98 |
| Jan 29, 2010 |
15.60 |
| Jan 28, 2010 |
15.89 |
| Jan 27, 2010 |
16.05 |
| Jan 26, 2010 |
15.77 |
| Jan 25, 2010 |
16.19 |
| Jan 22, 2010 |
16.02 |
| Jan 21, 2010 |
16.25 |
| Jan 20, 2010 |
16.50 |
| Jan 19, 2010 |
16.73 |
| Jan 15, 2010 |
17.00 |
| Jan 14, 2010 |
17.55 |
| Jan 13, 2010 |
17.50 |
| Jan 12, 2010 |
17.47 |
| Jan 11, 2010 |
17.83 |
| Jan 8, 2010 |
18.25 |
| Jan 7, 2010 |
18.10 |
| Jan 6, 2010 |
18.01 |
| Jan 5, 2010 |
18.14 |
| Jan 4, 2010 |
18.33 |
| Dec 31, 2009 |
18.18 |
| Dec 30, 2009 |
18.29 |
| Dec 29, 2009 |
18.04 |
| Dec 28, 2009 |
18.09 |
| Dec 24, 2009 |
18.17 |
| Dec 23, 2009 |
17.98 |
| Dec 22, 2009 |
17.95 |
| Dec 21, 2009 |
17.87 |
| Dec 18, 2009 |
17.83 |
| Dec 17, 2009 |
17.54 |
| Dec 16, 2009 |
17.74 |
| Dec 15, 2009 |
17.42 |
| Dec 14, 2009 |
17.77 |
| Dec 11, 2009 |
17.81 |
| Dec 10, 2009 |
17.98 |
| Dec 9, 2009 |
18.20 |
| Dec 8, 2009 |
18.43 |
| Dec 7, 2009 |
18.48 |
| Dec 4, 2009 |
18.22 |
| Dec 3, 2009 |
17.43 |
| Dec 2, 2009 |
17.40 |
| Dec 1, 2009 |
17.15 |
| Nov 30, 2009 |
16.80 |
| Nov 27, 2009 |
16.75 |
| Nov 25, 2009 |
17.25 |
| Nov 24, 2009 |
17.41 |
| Nov 23, 2009 |
17.42 |
| Nov 20, 2009 |
17.09 |
| Nov 19, 2009 |
16.92 |
| Nov 18, 2009 |
17.51 |
| Nov 17, 2009 |
17.53 |
| Nov 16, 2009 |
17.43 |
| Nov 13, 2009 |
16.82 |
| Nov 12, 2009 |
16.61 |
| Nov 11, 2009 |
16.40 |
| Nov 10, 2009 |
16.29 |
| Nov 9, 2009 |
16.36 |
| Nov 6, 2009 |
15.65 |
| Nov 5, 2009 |
15.72 |
| Nov 4, 2009 |
15.55 |
| Nov 3, 2009 |
15.47 |
| Nov 2, 2009 |
15.45 |
| Oct 30, 2009 |
15.60 |
| Oct 29, 2009 |
15.98 |
| Oct 28, 2009 |
15.89 |
| Oct 27, 2009 |
16.42 |
| Oct 26, 2009 |
17.36 |
| Oct 23, 2009 |
17.33 |
| Oct 22, 2009 |
16.23 |
| Oct 21, 2009 |
16.68 |
| Oct 20, 2009 |
17.17 |
| Oct 19, 2009 |
17.25 |
| Oct 16, 2009 |
16.95 |
| Oct 15, 2009 |
17.20 |
| Oct 14, 2009 |
17.19 |
| Oct 13, 2009 |
17.00 |
| Oct 12, 2009 |
16.81 |
| Oct 9, 2009 |
16.55 |
| Oct 8, 2009 |
16.26 |
| Oct 7, 2009 |
16.30 |
| Oct 6, 2009 |
16.36 |
| Oct 5, 2009 |
16.15 |
| Oct 2, 2009 |
16.00 |
| Oct 1, 2009 |
16.36 |
| Sep 30, 2009 |
16.67 |
| Sep 29, 2009 |
16.63 |
| Sep 28, 2009 |
16.88 |
| Sep 25, 2009 |
16.58 |
| Sep 24, 2009 |
16.61 |
| Sep 23, 2009 |
17.08 |
| Sep 22, 2009 |
17.26 |
| Sep 21, 2009 |
17.12 |
| Sep 18, 2009 |
16.83 |
| Sep 17, 2009 |
16.86 |
| Sep 16, 2009 |
16.42 |
| Sep 15, 2009 |
15.77 |
| Sep 14, 2009 |
16.07 |
| Sep 11, 2009 |
16.08 |
| Sep 10, 2009 |
16.38 |
| Sep 9, 2009 |
16.52 |
| Sep 8, 2009 |
16.55 |
| Sep 4, 2009 |
16.38 |
| Sep 3, 2009 |
16.20 |
| Sep 2, 2009 |
16.02 |
| Sep 1, 2009 |
16.08 |
| Aug 31, 2009 |
16.38 |
| Aug 28, 2009 |
16.43 |
| Aug 27, 2009 |
16.27 |
| Aug 26, 2009 |
16.24 |
| Aug 25, 2009 |
16.33 |
| Aug 24, 2009 |
16.43 |
| Aug 21, 2009 |
16.48 |
| Aug 20, 2009 |
16.20 |
| Aug 19, 2009 |
16.14 |
| Aug 18, 2009 |
15.88 |
| Aug 17, 2009 |
15.89 |
| Aug 14, 2009 |
16.17 |
| Aug 13, 2009 |
16.13 |
| Aug 12, 2009 |
15.26 |
| Aug 11, 2009 |
15.01 |
| Aug 10, 2009 |
14.81 |
| Aug 7, 2009 |
14.85 |
| Aug 6, 2009 |
14.83 |
| Aug 5, 2009 |
15.00 |
| Aug 4, 2009 |
15.09 |
| Aug 3, 2009 |
15.24 |
| Jul 31, 2009 |
14.68 |
| Jul 30, 2009 |
13.73 |
| Jul 29, 2009 |
13.52 |
| Jul 28, 2009 |
13.56 |
| Jul 27, 2009 |
13.52 |
| Jul 24, 2009 |
13.48 |
| Jul 23, 2009 |
13.47 |
| Jul 22, 2009 |
13.18 |
| Jul 21, 2009 |
12.74 |
| Jul 20, 2009 |
12.73 |
| Jul 17, 2009 |
12.96 |
| Jul 16, 2009 |
12.88 |
| Jul 15, 2009 |
12.60 |
| Jul 14, 2009 |
11.95 |
| Jul 13, 2009 |
11.69 |
| Jul 10, 2009 |
11.24 |
| Jul 9, 2009 |
11.28 |
| Jul 8, 2009 |
11.28 |
| Jul 7, 2009 |
11.22 |
| Jul 6, 2009 |
11.78 |
| Jul 2, 2009 |
11.86 |
| Jul 1, 2009 |
12.10 |
| Jun 30, 2009 |
11.90 |
| Jun 29, 2009 |
12.14 |
| Jun 26, 2009 |
12.14 |
| Jun 25, 2009 |
12.28 |
| Jun 24, 2009 |
11.93 |
| Jun 23, 2009 |
11.74 |
| Jun 22, 2009 |
12.00 |
| Jun 19, 2009 |
12.39 |
| Jun 18, 2009 |
12.03 |
| Jun 17, 2009 |
11.83 |
| Jun 16, 2009 |
11.44 |
| Jun 15, 2009 |
11.91 |
| Jun 12, 2009 |
12.18 |
| Jun 11, 2009 |
12.28 |
| Jun 10, 2009 |
11.80 |
| Jun 9, 2009 |
11.78 |
| Jun 8, 2009 |
11.43 |
| Jun 5, 2009 |
11.63 |
| Jun 4, 2009 |
11.47 |
| Jun 3, 2009 |
11.16 |
| Jun 2, 2009 |
11.31 |
| Jun 1, 2009 |
11.45 |
| May 29, 2009 |
11.03 |
| May 28, 2009 |
10.82 |
| May 27, 2009 |
10.84 |
| May 26, 2009 |
10.77 |
| May 22, 2009 |
10.35 |
| May 21, 2009 |
10.15 |
| May 20, 2009 |
10.34 |
| May 19, 2009 |
10.26 |
| May 18, 2009 |
10.23 |
| May 15, 2009 |
10.01 |
| May 14, 2009 |
9.78 |
| May 13, 2009 |
9.12 |
| May 12, 2009 |
9.47 |
| May 11, 2009 |
9.91 |
| May 8, 2009 |
10.04 |
| May 7, 2009 |
10.10 |
| May 6, 2009 |
10.70 |
| May 5, 2009 |
11.15 |
| May 4, 2009 |
11.04 |
| May 1, 2009 |
10.68 |
| Apr 30, 2009 |
10.65 |
| Apr 29, 2009 |
10.67 |
| Apr 28, 2009 |
10.57 |
| Apr 27, 2009 |
10.61 |
| Apr 24, 2009 |
10.50 |
| Apr 23, 2009 |
10.31 |
| Apr 22, 2009 |
10.85 |
| Apr 21, 2009 |
10.34 |
| Apr 20, 2009 |
9.90 |
| Apr 17, 2009 |
10.01 |
| Apr 16, 2009 |
9.46 |
| Apr 15, 2009 |
9.17 |
| Apr 14, 2009 |
9.14 |
| Apr 13, 2009 |
9.13 |
| Apr 9, 2009 |
9.11 |
| Apr 8, 2009 |
8.68 |
| Apr 7, 2009 |
8.45 |
| Apr 6, 2009 |
8.82 |
| Apr 3, 2009 |
9.20 |
| Apr 2, 2009 |
9.08 |
| Apr 1, 2009 |
8.82 |
| Mar 31, 2009 |
8.60 |
| Mar 30, 2009 |
8.90 |
| Mar 27, 2009 |
9.18 |
| Mar 26, 2009 |
9.39 |
| Mar 25, 2009 |
9.01 |
| Mar 24, 2009 |
9.18 |
| Mar 23, 2009 |
9.50 |
| Mar 20, 2009 |
9.23 |
| Mar 19, 2009 |
9.76 |
| Mar 18, 2009 |
9.72 |
| Mar 17, 2009 |
9.69 |
| Mar 16, 2009 |
9.52 |
| Mar 13, 2009 |
10.51 |
| Mar 12, 2009 |
10.29 |
| Mar 11, 2009 |
9.76 |
| Mar 10, 2009 |
9.30 |
| Mar 9, 2009 |
8.88 |
| Mar 6, 2009 |
9.20 |
| Mar 5, 2009 |
9.07 |
| Mar 4, 2009 |
9.06 |
| Mar 3, 2009 |
8.87 |
| Mar 2, 2009 |
8.98 |
| Feb 27, 2009 |
9.18 |
| Feb 26, 2009 |
9.25 |
| Feb 25, 2009 |
9.37 |
| Feb 24, 2009 |
9.36 |
| Feb 23, 2009 |
9.36 |
| Feb 20, 2009 |
9.81 |
| Feb 19, 2009 |
9.79 |
| Feb 18, 2009 |
10.09 |
| Feb 17, 2009 |
10.07 |
| Feb 13, 2009 |
10.72 |
| Feb 12, 2009 |
10.48 |
| Feb 11, 2009 |
10.21 |
| Feb 10, 2009 |
10.24 |
| Feb 9, 2009 |
10.67 |
| Feb 6, 2009 |
10.74 |
| Feb 5, 2009 |
9.88 |
| Feb 4, 2009 |
10.03 |
| Feb 3, 2009 |
9.85 |
| Feb 2, 2009 |
9.89 |
| Jan 30, 2009 |
9.73 |
| Jan 29, 2009 |
9.85 |
| Jan 28, 2009 |
10.19 |
| Jan 27, 2009 |
9.73 |
| Jan 26, 2009 |
9.49 |
| Jan 23, 2009 |
9.14 |
| Jan 22, 2009 |
9.00 |
| Jan 21, 2009 |
9.35 |
| Jan 20, 2009 |
8.85 |
| Jan 16, 2009 |
9.37 |
| Jan 15, 2009 |
9.06 |
| Jan 14, 2009 |
9.06 |
| Jan 13, 2009 |
9.47 |
| Jan 12, 2009 |
9.43 |
| Jan 9, 2009 |
9.86 |
| Jan 8, 2009 |
10.33 |
| Jan 7, 2009 |
10.31 |
| Jan 6, 2009 |
10.47 |
| Jan 5, 2009 |
10.18 |
| Jan 2, 2009 |
10.10 |
| Dec 31, 2008 |
9.94 |
| Dec 30, 2008 |
9.87 |
| Dec 29, 2008 |
9.69 |
| Dec 26, 2008 |
9.81 |
| Dec 24, 2008 |
9.75 |
| Dec 23, 2008 |
9.56 |
| Dec 22, 2008 |
9.64 |
| Dec 19, 2008 |
9.82 |
| Dec 18, 2008 |
9.69 |
| Dec 17, 2008 |
9.73 |
| Dec 16, 2008 |
9.77 |
| Dec 15, 2008 |
9.03 |
| Dec 12, 2008 |
9.18 |
| Dec 11, 2008 |
8.76 |
| Dec 10, 2008 |
8.99 |
| Dec 9, 2008 |
8.73 |
| Dec 8, 2008 |
8.60 |
| Dec 5, 2008 |
8.34 |
| Dec 4, 2008 |
8.02 |
| Dec 3, 2008 |
8.77 |
| Dec 2, 2008 |
8.60 |
| Dec 1, 2008 |
8.56 |
| Nov 28, 2008 |
9.15 |
| Nov 26, 2008 |
9.24 |
| Nov 25, 2008 |
8.82 |
| Nov 24, 2008 |
8.78 |
| Nov 21, 2008 |
7.93 |
| Nov 20, 2008 |
7.37 |
| Nov 19, 2008 |
7.72 |
| Nov 18, 2008 |
8.16 |
| Nov 17, 2008 |
8.32 |
| Nov 14, 2008 |
8.68 |
| Nov 13, 2008 |
9.52 |
| Nov 12, 2008 |
8.81 |
| Nov 11, 2008 |
9.28 |
| Nov 10, 2008 |
9.15 |
| Nov 7, 2008 |
9.99 |
| Nov 6, 2008 |
9.90 |
| Nov 5, 2008 |
10.02 |
| Nov 4, 2008 |
10.60 |
| Nov 3, 2008 |
10.50 |
| Oct 31, 2008 |
10.49 |
| Oct 30, 2008 |
10.27 |
| Oct 29, 2008 |
9.89 |
| Oct 28, 2008 |
9.66 |
| Oct 27, 2008 |
8.90 |
| Oct 24, 2008 |
8.43 |
| Oct 23, 2008 |
8.45 |
| Oct 22, 2008 |
8.84 |
| Oct 21, 2008 |
9.30 |
| Oct 20, 2008 |
9.73 |
| Oct 17, 2008 |
9.41 |
| Oct 16, 2008 |
9.88 |
| Oct 15, 2008 |
9.31 |
| Oct 14, 2008 |
10.70 |
| Oct 13, 2008 |
11.43 |
| Oct 10, 2008 |
11.02 |
| Oct 9, 2008 |
9.69 |
| Oct 8, 2008 |
10.05 |
| Oct 7, 2008 |
10.01 |
| Oct 6, 2008 |
10.57 |
| Oct 3, 2008 |
11.27 |
| Oct 2, 2008 |
11.05 |
| Oct 1, 2008 |
11.81 |
| Sep 30, 2008 |
12.05 |
| Sep 29, 2008 |
11.56 |
| Sep 26, 2008 |
12.81 |
| Sep 25, 2008 |
12.62 |
| Sep 24, 2008 |
11.78 |
| Sep 23, 2008 |
11.95 |
| Sep 22, 2008 |
12.34 |
| Sep 19, 2008 |
12.73 |
| Sep 18, 2008 |
12.48 |
| Sep 17, 2008 |
11.49 |
| Sep 16, 2008 |
11.24 |
| Sep 15, 2008 |
11.35 |
| Sep 12, 2008 |
11.84 |
| Sep 11, 2008 |
12.68 |
| Sep 10, 2008 |
12.60 |
| Sep 9, 2008 |
12.15 |
| Sep 8, 2008 |
12.63 |
| Sep 5, 2008 |
12.98 |
| Sep 4, 2008 |
12.80 |
| Sep 3, 2008 |
13.18 |
| Sep 2, 2008 |
14.47 |
| Aug 29, 2008 |
14.72 |
| Aug 28, 2008 |
15.16 |
| Aug 27, 2008 |
15.04 |
| Aug 26, 2008 |
14.77 |
| Aug 25, 2008 |
14.65 |
| Aug 22, 2008 |
15.12 |
| Aug 21, 2008 |
14.66 |
| Aug 20, 2008 |
14.77 |
| Aug 19, 2008 |
14.69 |
| Aug 18, 2008 |
15.05 |
| Aug 15, 2008 |
15.15 |
| Aug 14, 2008 |
14.85 |
| Aug 13, 2008 |
14.91 |
| Aug 12, 2008 |
14.85 |
| Aug 11, 2008 |
14.85 |
| Aug 8, 2008 |
14.10 |
| Aug 7, 2008 |
13.73 |
| Aug 6, 2008 |
13.23 |
| Aug 5, 2008 |
13.11 |
| Aug 4, 2008 |
13.06 |
| Aug 1, 2008 |
13.60 |
| Jul 31, 2008 |
13.66 |
| Jul 30, 2008 |
13.98 |
| Jul 29, 2008 |
14.13 |
| Jul 28, 2008 |
13.81 |
| Jul 25, 2008 |
13.79 |
| Jul 24, 2008 |
14.98 |
| Jul 23, 2008 |
14.72 |
| Jul 22, 2008 |
15.25 |
| Jul 21, 2008 |
16.22 |
| Jul 18, 2008 |
16.23 |
| Jul 17, 2008 |
16.33 |
| Jul 16, 2008 |
15.83 |
| Jul 15, 2008 |
15.81 |
| Jul 14, 2008 |
16.17 |
| Jul 11, 2008 |
16.25 |
| Jul 10, 2008 |
16.28 |
| Jul 9, 2008 |
15.79 |
| Jul 8, 2008 |
15.90 |
| Jul 7, 2008 |
15.58 |
| Jul 3, 2008 |
15.77 |
| Jul 2, 2008 |
15.81 |
| Jul 1, 2008 |
15.77 |
| Jun 30, 2008 |
15.81 |
| Jun 27, 2008 |
15.77 |
| Jun 26, 2008 |
15.70 |
| Jun 25, 2008 |
16.30 |
| Jun 24, 2008 |
16.15 |
| Jun 23, 2008 |
16.45 |
| Jun 20, 2008 |
17.17 |
| Jun 19, 2008 |
17.35 |
| Jun 18, 2008 |
17.33 |
| Jun 17, 2008 |
17.24 |
| Jun 16, 2008 |
16.90 |
| Jun 13, 2008 |
16.54 |
| Jun 12, 2008 |
15.68 |
| Jun 11, 2008 |
15.54 |
| Jun 10, 2008 |
16.04 |
| Jun 9, 2008 |
16.16 |
| Jun 6, 2008 |
16.25 |
| Jun 5, 2008 |
16.33 |
| Jun 4, 2008 |
16.19 |
| Jun 3, 2008 |
16.02 |
| Jun 2, 2008 |
16.01 |
| May 30, 2008 |
16.32 |
| May 29, 2008 |
16.31 |
| May 28, 2008 |
16.42 |
| May 27, 2008 |
16.57 |
| May 23, 2008 |
16.56 |
| May 22, 2008 |
16.85 |
| May 21, 2008 |
16.80 |
| May 20, 2008 |
16.38 |
| May 19, 2008 |
16.44 |
| May 16, 2008 |
16.76 |
| May 15, 2008 |
16.63 |
| May 14, 2008 |
16.85 |
| May 13, 2008 |
16.55 |
| May 12, 2008 |
16.40 |
| May 9, 2008 |
16.13 |
| May 8, 2008 |
16.17 |
| May 7, 2008 |
16.05 |
| May 6, 2008 |
16.07 |
| May 5, 2008 |
15.90 |
| May 2, 2008 |
16.07 |
| May 1, 2008 |
16.12 |
| Apr 30, 2008 |
15.59 |
| Apr 29, 2008 |
15.57 |
| Apr 28, 2008 |
16.06 |
| Apr 25, 2008 |
16.40 |
| Apr 24, 2008 |
15.92 |
| Apr 23, 2008 |
16.00 |
| Apr 22, 2008 |
15.65 |
| Apr 21, 2008 |
16.06 |
| Apr 18, 2008 |
16.20 |
| Apr 17, 2008 |
15.88 |
| Apr 16, 2008 |
16.05 |
| Apr 15, 2008 |
15.36 |
| Apr 14, 2008 |
15.37 |
| Apr 11, 2008 |
15.55 |
| Apr 10, 2008 |
16.05 |
| Apr 9, 2008 |
14.58 |
| Apr 8, 2008 |
14.66 |
| Apr 7, 2008 |
14.34 |
| Apr 4, 2008 |
15.24 |
| Apr 3, 2008 |
15.05 |
| Apr 2, 2008 |
14.92 |
| Apr 1, 2008 |
14.85 |
| Mar 31, 2008 |
14.63 |
| Mar 28, 2008 |
15.14 |
| Mar 27, 2008 |
14.99 |
| Mar 26, 2008 |
14.66 |
| Mar 25, 2008 |
14.44 |
| Mar 24, 2008 |
14.25 |
| Mar 20, 2008 |
14.44 |
| Mar 19, 2008 |
14.35 |
| Mar 18, 2008 |
14.00 |
| Mar 17, 2008 |
13.82 |
| Mar 14, 2008 |
13.82 |
| Mar 13, 2008 |
13.97 |
| Mar 12, 2008 |
14.03 |
| Mar 11, 2008 |
14.00 |
| Mar 10, 2008 |
14.06 |
| Mar 7, 2008 |
13.39 |
| Mar 6, 2008 |
13.22 |
| Mar 5, 2008 |
13.51 |
| Mar 4, 2008 |
13.18 |
| Mar 3, 2008 |
13.14 |
| Feb 29, 2008 |
13.15 |
| Feb 28, 2008 |
13.18 |
| Feb 27, 2008 |
13.40 |
| Feb 26, 2008 |
13.52 |
| Feb 25, 2008 |
13.55 |
| Feb 22, 2008 |
13.43 |
| Feb 21, 2008 |
13.77 |
| Feb 20, 2008 |
13.59 |
| Feb 19, 2008 |
13.60 |
| Feb 15, 2008 |
13.60 |
| Feb 14, 2008 |
13.13 |
| Feb 13, 2008 |
13.43 |
| Feb 12, 2008 |
13.44 |
| Feb 11, 2008 |
13.44 |
| Feb 8, 2008 |
13.55 |
| Feb 7, 2008 |
13.56 |
| Feb 6, 2008 |
10.72 |
| Feb 5, 2008 |
11.86 |
| Feb 4, 2008 |
12.85 |
| Feb 1, 2008 |
12.58 |
| Jan 31, 2008 |
12.74 |
| Jan 30, 2008 |
12.94 |
| Jan 29, 2008 |
13.05 |
| Jan 28, 2008 |
13.20 |
| Jan 25, 2008 |
13.13 |
| Jan 24, 2008 |
13.01 |
| Jan 23, 2008 |
13.05 |
| Jan 22, 2008 |
13.11 |
| Jan 18, 2008 |
12.31 |
| Jan 17, 2008 |
12.95 |
| Jan 16, 2008 |
12.86 |
| Jan 15, 2008 |
12.82 |
| Jan 14, 2008 |
12.93 |
| Jan 11, 2008 |
13.21 |
| Jan 10, 2008 |
13.61 |
| Jan 9, 2008 |
13.63 |
| Jan 8, 2008 |
14.42 |
| Jan 7, 2008 |
14.83 |
| Jan 4, 2008 |
14.99 |
| Jan 3, 2008 |
15.74 |
| Jan 2, 2008 |
15.95 |
| Dec 31, 2007 |
17.22 |
| Dec 28, 2007 |
17.26 |
| Dec 27, 2007 |
16.50 |
| Dec 26, 2007 |
16.46 |
| Dec 24, 2007 |
16.24 |
| Dec 21, 2007 |
16.20 |
| Dec 20, 2007 |
16.22 |
| Dec 19, 2007 |
16.00 |
| Dec 18, 2007 |
16.05 |
| Dec 17, 2007 |
16.13 |
| Dec 14, 2007 |
16.10 |
| Dec 13, 2007 |
15.95 |
| Dec 12, 2007 |
15.73 |
| Dec 11, 2007 |
15.49 |
| Dec 10, 2007 |
15.06 |
| Dec 7, 2007 |
14.95 |
| Dec 6, 2007 |
15.43 |
| Dec 5, 2007 |
15.67 |
| Dec 4, 2007 |
15.80 |
| Dec 3, 2007 |
15.73 |
| Nov 30, 2007 |
15.04 |
| Nov 29, 2007 |
15.33 |
| Nov 28, 2007 |
15.40 |
| Nov 27, 2007 |
15.10 |
| Nov 26, 2007 |
14.73 |
| Nov 23, 2007 |
16.48 |
| Nov 21, 2007 |
16.28 |
| Nov 20, 2007 |
16.60 |
| Nov 19, 2007 |
16.78 |
| Nov 16, 2007 |
16.60 |
| Nov 15, 2007 |
16.50 |
| Nov 14, 2007 |
16.38 |
| Nov 13, 2007 |
16.39 |
| Nov 12, 2007 |
16.50 |
| Nov 9, 2007 |
16.65 |
| Nov 8, 2007 |
16.90 |
| Nov 7, 2007 |
16.80 |
| Nov 6, 2007 |
16.70 |
| Nov 5, 2007 |
16.00 |
| Nov 2, 2007 |
15.73 |
| Nov 1, 2007 |
16.22 |
| Oct 31, 2007 |
16.26 |
| Oct 30, 2007 |
16.25 |
| Oct 29, 2007 |
17.11 |
| Oct 26, 2007 |
16.17 |
| Oct 25, 2007 |
15.38 |
| Oct 24, 2007 |
15.31 |
| Oct 23, 2007 |
15.89 |
| Oct 22, 2007 |
15.68 |
| Oct 19, 2007 |
15.55 |
| Oct 18, 2007 |
15.48 |
| Oct 17, 2007 |
15.55 |
| Oct 16, 2007 |
15.49 |
| Oct 15, 2007 |
15.45 |
| Oct 12, 2007 |
15.55 |
| Oct 11, 2007 |
15.55 |
| Oct 10, 2007 |
15.60 |
| Oct 9, 2007 |
15.72 |
| Oct 8, 2007 |
15.85 |
| Oct 5, 2007 |
15.91 |
| Oct 4, 2007 |
15.84 |
| Oct 3, 2007 |
15.66 |
| Oct 2, 2007 |
15.05 |
| Oct 1, 2007 |
14.87 |
| Sep 28, 2007 |
14.85 |
| Sep 27, 2007 |
14.94 |
| Sep 26, 2007 |
14.98 |
| Sep 25, 2007 |
15.38 |
| Sep 24, 2007 |
15.60 |
| Sep 21, 2007 |
14.95 |
| Sep 20, 2007 |
14.60 |
| Sep 19, 2007 |
14.47 |
| Sep 18, 2007 |
13.93 |
| Sep 17, 2007 |
14.06 |
| Sep 14, 2007 |
14.37 |
| Sep 13, 2007 |
14.39 |
| Sep 12, 2007 |
14.57 |
| Sep 11, 2007 |
14.60 |
| Sep 10, 2007 |
13.56 |
| Sep 7, 2007 |
13.60 |
| Sep 6, 2007 |
13.35 |
| Sep 5, 2007 |
13.48 |
| Sep 4, 2007 |
13.81 |
| Aug 31, 2007 |
13.99 |
| Aug 30, 2007 |
13.22 |
| Aug 29, 2007 |
13.27 |
| Aug 28, 2007 |
13.25 |
| Aug 27, 2007 |
13.49 |
| Aug 24, 2007 |
13.35 |
| Aug 23, 2007 |
13.18 |
| Aug 22, 2007 |
12.98 |
| Aug 21, 2007 |
12.80 |
| Aug 20, 2007 |
12.75 |
| Aug 17, 2007 |
12.81 |
| Aug 16, 2007 |
12.50 |
| Aug 15, 2007 |
12.63 |
| Aug 14, 2007 |
13.55 |
| Aug 13, 2007 |
13.95 |
| Aug 10, 2007 |
13.65 |
| Aug 9, 2007 |
13.32 |
| Aug 8, 2007 |
13.60 |
| Aug 7, 2007 |
13.90 |
| Aug 6, 2007 |
13.77 |
| Aug 3, 2007 |
13.85 |
| Aug 2, 2007 |
14.00 |
| Aug 1, 2007 |
13.00 |
| Jul 31, 2007 |
13.25 |
| Jul 30, 2007 |
13.00 |
| Jul 27, 2007 |
13.50 |
| Jul 26, 2007 |
13.68 |
| Jul 25, 2007 |
13.75 |
| Jul 24, 2007 |
13.75 |
| Jul 23, 2007 |
13.80 |
| Jul 20, 2007 |
13.40 |
| Jul 19, 2007 |
13.30 |
| Jul 18, 2007 |
13.40 |
| Jul 17, 2007 |
13.25 |
| Jul 16, 2007 |
12.85 |
| Jul 13, 2007 |
12.95 |
| Jul 12, 2007 |
13.35 |
| Jul 11, 2007 |
13.25 |
| Jul 10, 2007 |
13.23 |
| Jul 9, 2007 |
13.30 |
| Jul 6, 2007 |
13.25 |
| Jul 5, 2007 |
13.45 |
| Jul 3, 2007 |
13.05 |
| Jul 2, 2007 |
13.00 |
| Jun 29, 2007 |
13.10 |
| Jun 28, 2007 |
13.32 |
| Jun 27, 2007 |
12.90 |
| Jun 26, 2007 |
12.88 |
| Jun 25, 2007 |
12.75 |
| Jun 22, 2007 |
13.00 |
| Jun 21, 2007 |
13.30 |
| Jun 20, 2007 |
13.00 |
| Jun 19, 2007 |
12.90 |
| Jun 18, 2007 |
13.20 |
| Jun 15, 2007 |
13.38 |
| Jun 14, 2007 |
14.76 |
| Jun 13, 2007 |
14.88 |
| Jun 12, 2007 |
14.98 |
| Jun 11, 2007 |
14.88 |
| Jun 8, 2007 |
14.88 |
| Jun 7, 2007 |
14.98 |
| Jun 6, 2007 |
14.68 |
| Jun 5, 2007 |
14.75 |
| Jun 4, 2007 |
14.63 |
| Jun 1, 2007 |
15.10 |
| May 31, 2007 |
14.25 |
| May 30, 2007 |
13.95 |
| May 29, 2007 |
13.71 |
| May 25, 2007 |
13.80 |
| May 24, 2007 |
13.73 |
| May 23, 2007 |
14.48 |
| May 22, 2007 |
14.50 |
| May 21, 2007 |
14.50 |
| May 18, 2007 |
14.35 |
| May 17, 2007 |
14.20 |
| May 16, 2007 |
13.82 |
| May 15, 2007 |
12.27 |
| May 14, 2007 |
12.25 |
| May 11, 2007 |
12.13 |
| May 10, 2007 |
12.60 |
| May 9, 2007 |
12.65 |
| May 8, 2007 |
12.88 |
| May 7, 2007 |
13.10 |
| May 4, 2007 |
13.00 |
| May 3, 2007 |
13.00 |
| May 2, 2007 |
12.95 |
| May 1, 2007 |
13.00 |
| Apr 30, 2007 |
12.93 |
| Apr 27, 2007 |
12.55 |
| Apr 26, 2007 |
12.50 |
| Apr 25, 2007 |
12.49 |
| Apr 24, 2007 |
12.35 |
| Apr 23, 2007 |
11.88 |
| Apr 20, 2007 |
11.68 |
| Apr 19, 2007 |
11.65 |
| Apr 18, 2007 |
11.55 |
| Apr 17, 2007 |
11.50 |
| Apr 16, 2007 |
11.45 |
| Apr 13, 2007 |
11.45 |
| Apr 12, 2007 |
11.27 |
| Apr 11, 2007 |
11.27 |
| Apr 10, 2007 |
11.32 |
| Apr 9, 2007 |
11.45 |
| Apr 5, 2007 |
11.52 |
| Apr 4, 2007 |
11.69 |
| Apr 3, 2007 |
11.30 |
| Apr 2, 2007 |
11.25 |
| Mar 30, 2007 |
11.32 |
| Mar 29, 2007 |
11.23 |
| Mar 28, 2007 |
11.35 |
| Mar 27, 2007 |
11.56 |
| Mar 26, 2007 |
11.95 |
| Mar 23, 2007 |
12.00 |
| Mar 22, 2007 |
11.75 |
| Mar 21, 2007 |
11.50 |
| Mar 20, 2007 |
10.92 |
| Mar 19, 2007 |
10.98 |
| Mar 16, 2007 |
11.00 |
| Mar 15, 2007 |
11.18 |
| Mar 14, 2007 |
11.20 |
| Mar 13, 2007 |
11.75 |
| Mar 12, 2007 |
12.00 |
| Mar 9, 2007 |
11.85 |
| Mar 8, 2007 |
11.75 |
| Mar 7, 2007 |
12.00 |
| Mar 6, 2007 |
12.02 |
| Mar 5, 2007 |
12.00 |
| Mar 2, 2007 |
12.15 |
| Mar 1, 2007 |
12.50 |
| Feb 28, 2007 |
12.93 |
| Feb 27, 2007 |
12.50 |
| Feb 26, 2007 |
12.75 |
| Feb 23, 2007 |
13.07 |
| Feb 22, 2007 |
12.93 |
| Feb 21, 2007 |
12.60 |
| Feb 20, 2007 |
11.98 |
| Feb 16, 2007 |
12.05 |
| Feb 15, 2007 |
12.60 |
| Feb 14, 2007 |
12.35 |
| Feb 13, 2007 |
11.95 |
| Feb 12, 2007 |
11.80 |
| Feb 9, 2007 |
11.70 |
| Feb 8, 2007 |
11.65 |
| Feb 7, 2007 |
11.85 |
| Feb 6, 2007 |
12.00 |
| Feb 5, 2007 |
11.72 |
| Feb 2, 2007 |
11.56 |
| Feb 1, 2007 |
11.20 |
| Jan 31, 2007 |
11.34 |
| Jan 30, 2007 |
11.45 |
| Jan 29, 2007 |
11.45 |
| Jan 26, 2007 |
11.20 |
| Jan 25, 2007 |
11.05 |
| Jan 24, 2007 |
11.00 |
| Jan 23, 2007 |
10.50 |
| Jan 22, 2007 |
10.25 |
| Jan 19, 2007 |
10.43 |
| Jan 18, 2007 |
10.85 |
| Jan 17, 2007 |
11.27 |
| Jan 16, 2007 |
11.65 |
| Jan 12, 2007 |
11.65 |
| Jan 11, 2007 |
11.55 |
| Jan 10, 2007 |
11.73 |
| Jan 9, 2007 |
11.90 |
| Jan 8, 2007 |
12.00 |
| Jan 5, 2007 |
11.18 |
| Jan 4, 2007 |
11.00 |
| Jan 3, 2007 |
11.37 |
| Dec 29, 2006 |
11.73 |
| Dec 28, 2006 |
11.40 |
| Dec 27, 2006 |
11.49 |
| Dec 26, 2006 |
11.48 |
| Dec 22, 2006 |
11.60 |
| Dec 21, 2006 |
11.50 |
| Dec 20, 2006 |
11.50 |
| Dec 19, 2006 |
11.50 |
| Dec 18, 2006 |
11.30 |
| Dec 15, 2006 |
12.50 |
| Dec 14, 2006 |
12.48 |
| Dec 13, 2006 |
12.70 |
| Dec 12, 2006 |
12.74 |
| Dec 11, 2006 |
13.18 |
| Dec 8, 2006 |
13.03 |
| Dec 7, 2006 |
13.27 |
| Dec 6, 2006 |
13.23 |
| Dec 5, 2006 |
13.46 |
| Dec 4, 2006 |
13.24 |
| Dec 1, 2006 |
13.82 |
| Nov 30, 2006 |
13.93 |
| Nov 29, 2006 |
13.43 |
| Nov 28, 2006 |
13.23 |
| Nov 27, 2006 |
13.18 |
| Nov 24, 2006 |
12.97 |
| Nov 22, 2006 |
12.94 |
| Nov 21, 2006 |
12.91 |
| Nov 20, 2006 |
12.76 |
| Nov 17, 2006 |
12.44 |
| Nov 16, 2006 |
12.40 |
| Nov 15, 2006 |
12.32 |
| Nov 14, 2006 |
12.17 |
| Nov 13, 2006 |
12.06 |
| Nov 10, 2006 |
11.81 |
| Nov 9, 2006 |
11.91 |
| Nov 8, 2006 |
11.97 |
| Nov 7, 2006 |
11.89 |
| Nov 6, 2006 |
11.10 |
| Nov 3, 2006 |
11.02 |
| Nov 2, 2006 |
10.57 |
| Nov 1, 2006 |
10.81 |
| Oct 31, 2006 |
10.97 |
| Oct 30, 2006 |
10.86 |
| Oct 27, 2006 |
10.88 |
| Oct 26, 2006 |
11.18 |
| Oct 25, 2006 |
11.25 |
| Oct 24, 2006 |
11.21 |
| Oct 23, 2006 |
11.18 |
| Oct 20, 2006 |
11.05 |
| Oct 19, 2006 |
11.10 |
| Oct 18, 2006 |
11.13 |
| Oct 17, 2006 |
10.98 |
| Oct 16, 2006 |
11.25 |
| Oct 13, 2006 |
11.30 |
| Oct 12, 2006 |
11.30 |
| Oct 11, 2006 |
11.15 |
| Oct 10, 2006 |
10.50 |
| Oct 9, 2006 |
9.50 |
| Oct 6, 2006 |
9.38 |
| Oct 5, 2006 |
9.31 |
| Oct 4, 2006 |
9.48 |
| Oct 3, 2006 |
9.55 |
| Oct 2, 2006 |
9.80 |
| Sep 29, 2006 |
9.80 |
| Sep 28, 2006 |
9.86 |
| Sep 27, 2006 |
10.00 |
| Sep 26, 2006 |
9.88 |
| Sep 25, 2006 |
9.81 |
| Sep 22, 2006 |
9.77 |
| Sep 21, 2006 |
9.70 |
| Sep 20, 2006 |
9.60 |
| Sep 19, 2006 |
9.15 |
| Sep 18, 2006 |
9.40 |
| Sep 15, 2006 |
9.48 |
| Sep 14, 2006 |
9.78 |
| Sep 13, 2006 |
9.90 |
| Sep 12, 2006 |
9.82 |
| Sep 11, 2006 |
9.65 |
| Sep 8, 2006 |
9.70 |
| Sep 7, 2006 |
9.60 |
| Sep 6, 2006 |
9.35 |
| Sep 5, 2006 |
9.57 |
| Sep 1, 2006 |
9.25 |
| Aug 31, 2006 |
9.20 |
| Aug 30, 2006 |
9.40 |
| Aug 29, 2006 |
9.00 |
| Aug 28, 2006 |
8.93 |
| Aug 25, 2006 |
8.90 |
| Aug 24, 2006 |
9.05 |
| Aug 23, 2006 |
9.04 |
| Aug 22, 2006 |
9.06 |
| Aug 21, 2006 |
9.00 |
| Aug 18, 2006 |
8.99 |
| Aug 17, 2006 |
9.38 |
| Aug 16, 2006 |
8.90 |
| Aug 15, 2006 |
8.52 |
| Aug 14, 2006 |
7.80 |
| Aug 11, 2006 |
7.43 |
| Aug 10, 2006 |
7.40 |
| Aug 9, 2006 |
7.25 |
| Aug 8, 2006 |
7.26 |
| Aug 7, 2006 |
7.10 |
| Aug 4, 2006 |
7.15 |
| Aug 3, 2006 |
7.23 |
| Aug 2, 2006 |
7.49 |
| Aug 1, 2006 |
6.90 |
| Jul 31, 2006 |
7.95 |
| Jul 28, 2006 |
7.92 |
| Jul 27, 2006 |
7.55 |
| Jul 26, 2006 |
7.66 |
| Jul 25, 2006 |
7.70 |
| Jul 24, 2006 |
7.61 |
| Jul 21, 2006 |
7.39 |
| Jul 20, 2006 |
7.72 |
| Jul 19, 2006 |
8.06 |
| Jul 18, 2006 |
7.93 |
| Jul 17, 2006 |
7.62 |
| Jul 14, 2006 |
7.64 |
| Jul 13, 2006 |
7.59 |
| Jul 12, 2006 |
7.76 |
| Jul 11, 2006 |
8.13 |
| Jul 10, 2006 |
8.07 |
| Jul 7, 2006 |
8.28 |
| Jul 6, 2006 |
8.49 |
| Jul 5, 2006 |
8.39 |
| Jul 3, 2006 |
8.66 |
| Jun 30, 2006 |
8.74 |
| Jun 29, 2006 |
8.70 |
| Jun 28, 2006 |
8.31 |
| Jun 27, 2006 |
8.31 |
| Jun 26, 2006 |
8.75 |
| Jun 23, 2006 |
8.64 |
| Jun 22, 2006 |
8.77 |
| Jun 21, 2006 |
8.73 |
| Jun 20, 2006 |
8.51 |
| Jun 19, 2006 |
8.49 |
| Jun 16, 2006 |
8.63 |
| Jun 15, 2006 |
8.82 |
| Jun 14, 2006 |
8.51 |
| Jun 13, 2006 |
8.28 |
| Jun 12, 2006 |
8.41 |
| Jun 9, 2006 |
8.65 |
| Jun 8, 2006 |
8.60 |
| Jun 7, 2006 |
8.60 |
| Jun 6, 2006 |
8.90 |
| Jun 5, 2006 |
8.82 |
| Jun 2, 2006 |
9.20 |
| Jun 1, 2006 |
9.00 |
| May 31, 2006 |
8.81 |
| May 30, 2006 |
8.63 |
| May 26, 2006 |
8.93 |
| May 25, 2006 |
9.06 |
| May 24, 2006 |
8.75 |
| May 23, 2006 |
8.68 |
| May 22, 2006 |
8.89 |
| May 19, 2006 |
9.06 |
| May 18, 2006 |
8.91 |
| May 17, 2006 |
9.09 |
| May 16, 2006 |
9.00 |
| May 15, 2006 |
8.98 |
| May 12, 2006 |
9.27 |
| May 11, 2006 |
9.19 |
| May 10, 2006 |
9.77 |
| May 9, 2006 |
9.75 |
| May 8, 2006 |
9.80 |
| May 5, 2006 |
9.87 |
| May 4, 2006 |
9.82 |
| May 3, 2006 |
9.98 |
| May 2, 2006 |
10.25 |
| May 1, 2006 |
10.47 |
| Apr 28, 2006 |
10.59 |
| Apr 27, 2006 |
10.77 |
| Apr 26, 2006 |
10.50 |
| Apr 25, 2006 |
12.04 |
| Apr 24, 2006 |
11.85 |
| Apr 21, 2006 |
11.98 |
| Apr 20, 2006 |
12.24 |
| Apr 19, 2006 |
12.85 |
| Apr 18, 2006 |
12.56 |
| Apr 17, 2006 |
12.00 |
| Apr 13, 2006 |
12.14 |
| Apr 12, 2006 |
12.01 |
| Apr 11, 2006 |
11.84 |
| Apr 10, 2006 |
12.08 |
| Apr 7, 2006 |
12.35 |
| Apr 6, 2006 |
12.45 |
| Apr 5, 2006 |
12.43 |
| Apr 4, 2006 |
12.28 |
| Apr 3, 2006 |
12.48 |
| Mar 31, 2006 |
12.39 |
| Mar 30, 2006 |
12.20 |
| Mar 29, 2006 |
12.07 |
| Mar 28, 2006 |
11.97 |
| Mar 27, 2006 |
12.66 |
| Mar 24, 2006 |
12.65 |
| Mar 23, 2006 |
12.43 |
| Mar 22, 2006 |
12.40 |
| Mar 21, 2006 |
12.20 |
| Mar 20, 2006 |
12.18 |
| Mar 17, 2006 |
12.16 |
| Mar 16, 2006 |
11.98 |
| Mar 15, 2006 |
11.98 |
| Mar 14, 2006 |
11.85 |
| Mar 13, 2006 |
11.97 |
| Mar 10, 2006 |
12.10 |
| Mar 9, 2006 |
11.95 |
| Mar 8, 2006 |
12.12 |
| Mar 7, 2006 |
12.14 |
| Mar 6, 2006 |
12.38 |
| Mar 3, 2006 |
12.57 |
| Mar 2, 2006 |
12.72 |
| Mar 1, 2006 |
12.70 |
| Feb 28, 2006 |
12.41 |
| Feb 27, 2006 |
12.59 |
| Feb 24, 2006 |
12.36 |
| Feb 23, 2006 |
12.42 |
| Feb 22, 2006 |
12.53 |
| Feb 21, 2006 |
12.20 |
| Feb 17, 2006 |
12.61 |
| Feb 16, 2006 |
12.94 |
| Feb 15, 2006 |
13.35 |
| Feb 14, 2006 |
13.39 |
| Feb 13, 2006 |
12.94 |
| Feb 10, 2006 |
13.14 |
| Feb 9, 2006 |
13.40 |
| Feb 8, 2006 |
13.36 |
| Feb 7, 2006 |
13.38 |
| Feb 6, 2006 |
13.40 |
| Feb 3, 2006 |
12.79 |
| Feb 2, 2006 |
13.08 |
| Feb 1, 2006 |
13.25 |
| Jan 31, 2006 |
13.24 |
| Jan 30, 2006 |
13.65 |
| Jan 27, 2006 |
13.29 |
| Jan 26, 2006 |
13.24 |
| Jan 25, 2006 |
12.98 |
| Jan 24, 2006 |
13.27 |
| Jan 23, 2006 |
12.98 |
| Jan 20, 2006 |
13.16 |
| Jan 19, 2006 |
13.72 |
| Jan 18, 2006 |
13.27 |
| Jan 17, 2006 |
13.42 |
| Jan 13, 2006 |
13.49 |
| Jan 12, 2006 |
13.39 |
| Jan 11, 2006 |
14.07 |
| Jan 10, 2006 |
13.91 |
| Jan 9, 2006 |
13.90 |
| Jan 6, 2006 |
13.48 |
| Jan 5, 2006 |
12.90 |
| Jan 4, 2006 |
12.91 |
| Jan 3, 2006 |
12.65 |
| Dec 30, 2005 |
11.90 |
| Dec 29, 2005 |
11.84 |
| Dec 28, 2005 |
11.77 |
| Dec 27, 2005 |
11.58 |
| Dec 23, 2005 |
11.66 |
| Dec 22, 2005 |
11.60 |
| Dec 21, 2005 |
11.57 |
| Dec 20, 2005 |
11.49 |
| Dec 19, 2005 |
11.39 |
| Dec 16, 2005 |
11.48 |
| Dec 15, 2005 |
11.65 |
| Dec 14, 2005 |
11.94 |
| Dec 13, 2005 |
11.93 |
| Dec 12, 2005 |
12.03 |
| Dec 9, 2005 |
12.01 |
| Dec 8, 2005 |
11.89 |
| Dec 7, 2005 |
11.98 |
| Dec 6, 2005 |
12.01 |
| Dec 5, 2005 |
11.99 |
| Dec 2, 2005 |
12.00 |
| Dec 1, 2005 |
12.03 |
| Nov 30, 2005 |
10.90 |
| Nov 29, 2005 |
10.60 |
| Nov 28, 2005 |
10.56 |
| Nov 25, 2005 |
10.81 |
| Nov 23, 2005 |
10.78 |
| Nov 22, 2005 |
10.78 |
| Nov 21, 2005 |
10.78 |
| Nov 18, 2005 |
10.60 |
| Nov 17, 2005 |
10.50 |
| Nov 16, 2005 |
10.39 |
| Nov 15, 2005 |
10.46 |
| Nov 14, 2005 |
10.48 |
| Nov 11, 2005 |
10.33 |
| Nov 10, 2005 |
10.51 |
| Nov 9, 2005 |
10.50 |
| Nov 8, 2005 |
10.45 |
| Nov 7, 2005 |
10.53 |
| Nov 4, 2005 |
10.50 |
| Nov 3, 2005 |
10.56 |
| Nov 2, 2005 |
10.50 |
| Nov 1, 2005 |
10.35 |
| Oct 31, 2005 |
10.56 |
| Oct 28, 2005 |
10.15 |
| Oct 27, 2005 |
10.13 |
| Oct 26, 2005 |
10.41 |
| Oct 25, 2005 |
10.67 |
| Oct 24, 2005 |
10.90 |
| Oct 21, 2005 |
10.39 |
| Oct 20, 2005 |
10.30 |
| Oct 19, 2005 |
10.34 |
| Oct 18, 2005 |
9.92 |
| Oct 17, 2005 |
9.90 |
| Oct 14, 2005 |
9.80 |
| Oct 13, 2005 |
9.77 |
| Oct 12, 2005 |
9.61 |
| Oct 11, 2005 |
9.56 |
| Oct 10, 2005 |
10.40 |
| Oct 7, 2005 |
10.35 |
| Oct 6, 2005 |
10.43 |
| Oct 5, 2005 |
10.40 |
| Oct 4, 2005 |
10.49 |
| Oct 3, 2005 |
10.71 |
| Sep 30, 2005 |
10.87 |
| Sep 29, 2005 |
10.75 |
| Sep 28, 2005 |
10.54 |
| Sep 27, 2005 |
10.57 |
| Sep 26, 2005 |
10.73 |
| Sep 23, 2005 |
10.85 |
| Sep 22, 2005 |
10.85 |
| Sep 21, 2005 |
10.82 |
| Sep 20, 2005 |
11.35 |
| Sep 19, 2005 |
11.45 |
| Sep 16, 2005 |
11.60 |
| Sep 15, 2005 |
11.35 |
| Sep 14, 2005 |
11.43 |
| Sep 13, 2005 |
11.53 |
| Sep 12, 2005 |
11.54 |
| Sep 9, 2005 |
11.19 |
| Sep 8, 2005 |
10.74 |
| Sep 7, 2005 |
10.73 |
| Sep 6, 2005 |
10.89 |
| Sep 2, 2005 |
10.63 |
| Sep 1, 2005 |
10.77 |
| Aug 31, 2005 |
11.06 |
| Aug 30, 2005 |
10.91 |
| Aug 29, 2005 |
10.90 |
| Aug 26, 2005 |
10.69 |
| Aug 25, 2005 |
10.78 |
| Aug 24, 2005 |
10.90 |
| Aug 23, 2005 |
10.88 |
| Aug 22, 2005 |
10.85 |
| Aug 19, 2005 |
10.78 |
| Aug 18, 2005 |
10.66 |
| Aug 17, 2005 |
10.76 |
| Aug 16, 2005 |
10.76 |
| Aug 15, 2005 |
11.19 |
| Aug 12, 2005 |
10.65 |
| Aug 11, 2005 |
10.91 |
| Aug 10, 2005 |
10.93 |
| Aug 9, 2005 |
11.01 |
| Aug 8, 2005 |
11.02 |
| Aug 5, 2005 |
11.25 |
| Aug 4, 2005 |
11.26 |
| Aug 3, 2005 |
11.52 |
| Aug 2, 2005 |
11.60 |
| Aug 1, 2005 |
11.48 |
| Jul 29, 2005 |
11.59 |
| Jul 28, 2005 |
11.60 |
| Jul 27, 2005 |
11.56 |
| Jul 26, 2005 |
11.48 |
| Jul 25, 2005 |
11.22 |
| Jul 22, 2005 |
11.17 |
| Jul 21, 2005 |
11.71 |
| Jul 20, 2005 |
11.65 |
| Jul 19, 2005 |
11.65 |
| Jul 18, 2005 |
11.55 |
| Jul 15, 2005 |
11.61 |
| Jul 14, 2005 |
11.65 |
| Jul 13, 2005 |
11.64 |
| Jul 12, 2005 |
11.63 |
| Jul 11, 2005 |
11.48 |
| Jul 8, 2005 |
11.16 |
| Jul 7, 2005 |
10.82 |
| Jul 6, 2005 |
10.86 |
| Jul 5, 2005 |
10.82 |
| Jul 1, 2005 |
10.81 |
| Jun 30, 2005 |
10.78 |
| Jun 29, 2005 |
10.86 |
| Jun 28, 2005 |
10.93 |
| Jun 27, 2005 |
10.80 |
| Jun 24, 2005 |
10.99 |
| Jun 23, 2005 |
11.02 |
| Jun 22, 2005 |
11.29 |
| Jun 21, 2005 |
10.86 |
| Jun 20, 2005 |
10.72 |
| Jun 17, 2005 |
10.90 |
| Jun 16, 2005 |
11.14 |
| Jun 15, 2005 |
11.23 |
| Jun 14, 2005 |
11.45 |
| Jun 13, 2005 |
11.44 |
| Jun 10, 2005 |
12.06 |
| Jun 9, 2005 |
12.32 |
| Jun 8, 2005 |
12.03 |
| Jun 7, 2005 |
11.94 |
| Jun 6, 2005 |
12.10 |
| Jun 3, 2005 |
11.97 |
| Jun 2, 2005 |
12.25 |
| Jun 1, 2005 |
12.09 |
| May 31, 2005 |
11.91 |
| May 27, 2005 |
11.88 |
| May 26, 2005 |
12.14 |
| May 25, 2005 |
11.87 |
| May 24, 2005 |
12.11 |
| May 23, 2005 |
12.01 |
| May 20, 2005 |
12.07 |
| May 19, 2005 |
12.07 |
| May 18, 2005 |
12.20 |
| May 17, 2005 |
12.05 |
| May 16, 2005 |
12.02 |
| May 13, 2005 |
11.85 |
| May 12, 2005 |
11.67 |
| May 11, 2005 |
11.30 |
| May 10, 2005 |
11.37 |
| May 9, 2005 |
11.27 |
| May 6, 2005 |
11.29 |
| May 5, 2005 |
11.15 |
| May 4, 2005 |
11.23 |
| May 3, 2005 |
10.79 |
| May 2, 2005 |
10.99 |
| Apr 29, 2005 |
10.88 |
| Apr 28, 2005 |
11.01 |
| Apr 27, 2005 |
11.07 |
| Apr 26, 2005 |
11.02 |
| Apr 25, 2005 |
11.02 |
| Apr 22, 2005 |
10.95 |
| Apr 21, 2005 |
11.09 |
| Apr 20, 2005 |
9.85 |
| Apr 19, 2005 |
10.40 |
| Apr 18, 2005 |
9.95 |
| Apr 15, 2005 |
9.84 |
| Apr 14, 2005 |
9.94 |
| Apr 13, 2005 |
10.11 |
| Apr 12, 2005 |
10.41 |
| Apr 11, 2005 |
10.52 |
| Apr 8, 2005 |
10.65 |
| Apr 7, 2005 |
10.74 |
| Apr 6, 2005 |
10.68 |
| Apr 5, 2005 |
10.56 |
| Apr 4, 2005 |
10.61 |
| Apr 1, 2005 |
10.56 |
| Mar 31, 2005 |
10.44 |
| Mar 30, 2005 |
10.39 |
| Mar 29, 2005 |
10.19 |
| Mar 28, 2005 |
10.27 |
| Mar 24, 2005 |
10.29 |
| Mar 23, 2005 |
10.32 |
| Mar 22, 2005 |
10.29 |
| Mar 21, 2005 |
10.46 |
| Mar 18, 2005 |
10.19 |
| Mar 17, 2005 |
10.50 |
| Mar 16, 2005 |
10.54 |
| Mar 15, 2005 |
10.66 |
| Mar 14, 2005 |
10.73 |
| Mar 11, 2005 |
10.43 |
| Mar 10, 2005 |
10.76 |
| Mar 9, 2005 |
10.55 |
| Mar 8, 2005 |
10.55 |
| Mar 7, 2005 |
10.80 |
| Mar 4, 2005 |
10.60 |
| Mar 3, 2005 |
10.64 |
| Mar 2, 2005 |
10.76 |
| Mar 1, 2005 |
10.98 |
| Feb 28, 2005 |
10.62 |
| Feb 25, 2005 |
10.64 |
| Feb 24, 2005 |
10.16 |
| Feb 23, 2005 |
9.99 |
| Feb 22, 2005 |
10.06 |
| Feb 18, 2005 |
9.99 |
| Feb 17, 2005 |
10.17 |
| Feb 16, 2005 |
10.60 |
| Feb 15, 2005 |
10.60 |
| Feb 14, 2005 |
10.52 |
| Feb 11, 2005 |
10.36 |
| Feb 10, 2005 |
10.15 |
| Feb 9, 2005 |
9.65 |
| Feb 8, 2005 |
9.89 |
| Feb 7, 2005 |
9.61 |
| Feb 4, 2005 |
9.86 |
| Feb 3, 2005 |
9.35 |
| Feb 2, 2005 |
9.39 |
| Feb 1, 2005 |
9.32 |
| Jan 31, 2005 |
9.15 |
| Jan 28, 2005 |
8.73 |
| Jan 27, 2005 |
8.84 |
| Jan 26, 2005 |
9.16 |
| Jan 25, 2005 |
8.71 |
| Jan 24, 2005 |
8.59 |
| Jan 21, 2005 |
8.65 |
| Jan 20, 2005 |
8.73 |
| Jan 19, 2005 |
8.81 |
| Jan 18, 2005 |
8.92 |
| Jan 14, 2005 |
8.76 |
| Jan 13, 2005 |
8.66 |
| Jan 12, 2005 |
8.56 |
| Jan 11, 2005 |
8.48 |
| Jan 10, 2005 |
8.65 |
| Jan 7, 2005 |
8.64 |
| Jan 6, 2005 |
8.70 |
| Jan 5, 2005 |
8.57 |
| Jan 4, 2005 |
8.90 |
| Jan 3, 2005 |
9.49 |
| Dec 31, 2004 |
9.89 |
| Dec 30, 2004 |
9.80 |
| Dec 29, 2004 |
9.66 |
| Dec 28, 2004 |
9.47 |
| Dec 27, 2004 |
9.35 |
| Dec 23, 2004 |
9.27 |
| Dec 22, 2004 |
9.28 |
| Dec 21, 2004 |
9.18 |
| Dec 20, 2004 |
9.15 |
| Dec 17, 2004 |
9.47 |
| Dec 16, 2004 |
9.53 |
| Dec 15, 2004 |
9.56 |
| Dec 14, 2004 |
9.55 |
| Dec 13, 2004 |
9.55 |
| Dec 10, 2004 |
9.56 |
| Dec 9, 2004 |
9.68 |
| Dec 8, 2004 |
9.98 |
| Dec 7, 2004 |
10.05 |
| Dec 6, 2004 |
10.27 |
| Dec 3, 2004 |
10.17 |
| Dec 2, 2004 |
10.15 |
| Dec 1, 2004 |
10.42 |
| Nov 30, 2004 |
9.86 |
| Nov 29, 2004 |
10.22 |
| Nov 26, 2004 |
10.27 |
| Nov 24, 2004 |
10.20 |
| Nov 23, 2004 |
10.21 |
| Nov 22, 2004 |
10.40 |
| Nov 19, 2004 |
10.44 |
| Nov 18, 2004 |
10.92 |
| Nov 17, 2004 |
10.55 |
| Nov 16, 2004 |
10.35 |
| Nov 15, 2004 |
10.55 |
| Nov 12, 2004 |
10.60 |
| Nov 11, 2004 |
10.73 |
| Nov 10, 2004 |
10.73 |
| Nov 9, 2004 |
11.11 |
| Nov 8, 2004 |
11.19 |
| Nov 5, 2004 |
11.20 |
| Nov 4, 2004 |
10.72 |
| Nov 3, 2004 |
10.55 |
| Nov 2, 2004 |
10.65 |
| Nov 1, 2004 |
10.76 |
| Oct 29, 2004 |
10.70 |
| Oct 28, 2004 |
10.60 |
| Oct 27, 2004 |
10.70 |
| Oct 26, 2004 |
10.41 |
| Oct 25, 2004 |
10.27 |
| Oct 22, 2004 |
9.94 |
| Oct 21, 2004 |
9.88 |
| Oct 20, 2004 |
11.04 |
| Oct 19, 2004 |
10.36 |
| Oct 18, 2004 |
10.15 |
| Oct 15, 2004 |
9.89 |
| Oct 14, 2004 |
9.97 |
| Oct 13, 2004 |
10.40 |
| Oct 12, 2004 |
10.12 |
| Oct 11, 2004 |
10.09 |
| Oct 8, 2004 |
10.02 |
| Oct 7, 2004 |
10.52 |
| Oct 6, 2004 |
10.77 |
| Oct 5, 2004 |
10.77 |
| Oct 4, 2004 |
11.00 |
| Oct 1, 2004 |
10.90 |
| Sep 30, 2004 |
10.22 |
| Sep 29, 2004 |
10.15 |
| Sep 28, 2004 |
9.91 |
| Sep 27, 2004 |
10.02 |
| Sep 24, 2004 |
10.08 |
| Sep 23, 2004 |
10.32 |
| Sep 22, 2004 |
10.15 |
| Sep 21, 2004 |
10.75 |
| Sep 20, 2004 |
11.15 |
| Sep 17, 2004 |
10.85 |
| Sep 16, 2004 |
10.68 |
| Sep 15, 2004 |
10.60 |
| Sep 14, 2004 |
11.43 |
| Sep 13, 2004 |
11.22 |
| Sep 10, 2004 |
10.24 |
| Sep 9, 2004 |
9.51 |
| Sep 8, 2004 |
9.31 |
| Sep 7, 2004 |
9.58 |
| Sep 3, 2004 |
9.54 |
| Sep 2, 2004 |
10.27 |
| Sep 1, 2004 |
10.05 |
| Aug 31, 2004 |
10.04 |
| Aug 30, 2004 |
9.94 |
| Aug 27, 2004 |
10.23 |
| Aug 26, 2004 |
9.99 |
| Aug 25, 2004 |
10.22 |
| Aug 24, 2004 |
10.14 |
| Aug 23, 2004 |
10.44 |
| Aug 20, 2004 |
10.34 |
| Aug 19, 2004 |
9.99 |
| Aug 18, 2004 |
10.05 |
| Aug 17, 2004 |
9.42 |
| Aug 16, 2004 |
8.94 |
| Aug 13, 2004 |
8.80 |
| Aug 12, 2004 |
8.69 |
| Aug 11, 2004 |
9.07 |
| Aug 10, 2004 |
8.98 |
| Aug 9, 2004 |
8.83 |
| Aug 6, 2004 |
9.15 |
| Aug 5, 2004 |
9.31 |
| Aug 4, 2004 |
9.45 |
| Aug 3, 2004 |
9.63 |
| Aug 2, 2004 |
10.16 |
| Jul 30, 2004 |
10.09 |
| Jul 29, 2004 |
10.06 |
| Jul 28, 2004 |
9.52 |
| Jul 27, 2004 |
9.76 |
| Jul 26, 2004 |
9.60 |
| Jul 23, 2004 |
9.66 |
| Jul 22, 2004 |
9.96 |
| Jul 21, 2004 |
10.60 |
| Jul 20, 2004 |
11.02 |
| Jul 19, 2004 |
10.73 |
| Jul 16, 2004 |
10.90 |
| Jul 15, 2004 |
11.37 |
| Jul 14, 2004 |
11.11 |
| Jul 13, 2004 |
11.39 |
| Jul 12, 2004 |
11.63 |
| Jul 9, 2004 |
11.43 |
| Jul 8, 2004 |
11.06 |
| Jul 7, 2004 |
10.84 |
| Jul 6, 2004 |
11.01 |
| Jul 2, 2004 |
11.52 |
| Jul 1, 2004 |
12.08 |
| Jun 30, 2004 |
12.45 |
| Jun 29, 2004 |
12.31 |
| Jun 28, 2004 |
12.08 |
| Jun 25, 2004 |
12.27 |
| Jun 24, 2004 |
12.07 |
| Jun 23, 2004 |
12.33 |
| Jun 22, 2004 |
12.31 |
| Jun 21, 2004 |
12.08 |
| Jun 18, 2004 |
12.36 |
| Jun 17, 2004 |
12.03 |
| Jun 16, 2004 |
12.57 |
| Jun 15, 2004 |
12.81 |
| Jun 14, 2004 |
12.48 |
| Jun 10, 2004 |
12.97 |
| Jun 9, 2004 |
13.24 |
| Jun 8, 2004 |
13.42 |
| Jun 7, 2004 |
13.50 |
| Jun 4, 2004 |
13.01 |
| Jun 3, 2004 |
12.65 |
| Jun 2, 2004 |
13.38 |
| Jun 1, 2004 |
13.63 |
| May 28, 2004 |
13.77 |
| May 27, 2004 |
13.65 |
| May 26, 2004 |
13.77 |
| May 25, 2004 |
13.70 |
| May 24, 2004 |
13.18 |
| May 21, 2004 |
12.97 |
| May 20, 2004 |
12.65 |
| May 19, 2004 |
12.92 |
| May 18, 2004 |
12.97 |
| May 17, 2004 |
12.57 |
| May 14, 2004 |
12.94 |
| May 13, 2004 |
13.24 |
| May 12, 2004 |
13.23 |
| May 11, 2004 |
13.52 |
| May 10, 2004 |
13.05 |
| May 7, 2004 |
13.68 |
| May 6, 2004 |
13.45 |
| May 5, 2004 |
13.26 |
| May 4, 2004 |
13.19 |
| May 3, 2004 |
12.32 |
| Apr 30, 2004 |
12.31 |
| Apr 29, 2004 |
12.73 |
| Apr 28, 2004 |
12.98 |
| Apr 27, 2004 |
13.37 |
| Apr 26, 2004 |
13.98 |
| Apr 23, 2004 |
14.72 |
| Apr 22, 2004 |
14.51 |
| Apr 21, 2004 |
15.85 |
| Apr 20, 2004 |
14.52 |
| Apr 19, 2004 |
15.02 |
| Apr 16, 2004 |
14.77 |
| Apr 15, 2004 |
15.10 |
| Apr 14, 2004 |
15.51 |
| Apr 13, 2004 |
15.49 |
| Apr 12, 2004 |
16.20 |
| Apr 8, 2004 |
15.91 |
| Apr 7, 2004 |
14.85 |
| Apr 6, 2004 |
14.75 |
| Apr 5, 2004 |
15.19 |
| Apr 2, 2004 |
15.15 |
| Apr 1, 2004 |
14.72 |
| Mar 31, 2004 |
14.62 |
| Mar 30, 2004 |
14.67 |
| Mar 29, 2004 |
14.53 |
| Mar 26, 2004 |
14.36 |
| Mar 25, 2004 |
14.40 |
| Mar 24, 2004 |
14.14 |
| Mar 23, 2004 |
13.99 |
| Mar 22, 2004 |
14.27 |
| Mar 19, 2004 |
14.30 |
| Mar 18, 2004 |
14.80 |
| Mar 17, 2004 |
14.72 |
| Mar 16, 2004 |
14.33 |
| Mar 15, 2004 |
14.23 |
| Mar 12, 2004 |
14.38 |
| Mar 11, 2004 |
14.61 |
| Mar 10, 2004 |
14.56 |
| Mar 9, 2004 |
14.62 |
| Mar 8, 2004 |
14.80 |
| Mar 5, 2004 |
15.15 |
| Mar 4, 2004 |
15.18 |
| Mar 3, 2004 |
14.80 |
| Mar 2, 2004 |
14.81 |
| Mar 1, 2004 |
15.13 |
| Feb 27, 2004 |
14.74 |
| Feb 26, 2004 |
14.82 |
| Feb 25, 2004 |
14.01 |
| Feb 24, 2004 |
14.08 |
| Feb 23, 2004 |
14.27 |
| Feb 20, 2004 |
14.41 |
| Feb 19, 2004 |
14.50 |
| Feb 18, 2004 |
15.12 |
| Feb 17, 2004 |
15.07 |
| Feb 13, 2004 |
14.27 |
| Feb 12, 2004 |
14.55 |
| Feb 11, 2004 |
14.67 |
| Feb 10, 2004 |
14.60 |
| Feb 9, 2004 |
14.73 |
| Feb 6, 2004 |
15.04 |
| Feb 5, 2004 |
13.84 |
| Feb 4, 2004 |
13.61 |
| Feb 3, 2004 |
14.14 |
| Feb 2, 2004 |
14.59 |
| Jan 30, 2004 |
14.75 |
| Jan 29, 2004 |
14.79 |
| Jan 28, 2004 |
14.59 |
| Jan 27, 2004 |
15.05 |
| Jan 26, 2004 |
15.37 |
| Jan 23, 2004 |
15.40 |
| Jan 22, 2004 |
15.57 |
| Jan 21, 2004 |
15.38 |
| Jan 20, 2004 |
16.19 |
| Jan 16, 2004 |
16.02 |
| Jan 15, 2004 |
16.15 |
| Jan 14, 2004 |
16.59 |
| Jan 13, 2004 |
16.01 |
| Jan 12, 2004 |
16.52 |
| Jan 9, 2004 |
16.72 |
| Jan 8, 2004 |
17.34 |
| Jan 7, 2004 |
17.45 |
| Jan 6, 2004 |
16.99 |
| Jan 5, 2004 |
17.29 |
| Jan 2, 2004 |
16.68 |
| Dec 31, 2003 |
16.73 |
| Dec 30, 2003 |
16.88 |
| Dec 29, 2003 |
17.04 |
| Dec 26, 2003 |
16.62 |
| Dec 24, 2003 |
16.58 |
| Dec 23, 2003 |
16.59 |
| Dec 22, 2003 |
16.15 |
| Dec 19, 2003 |
16.25 |
| Dec 18, 2003 |
16.60 |
| Dec 17, 2003 |
16.41 |
| Dec 16, 2003 |
16.55 |
| Dec 15, 2003 |
16.28 |
| Dec 12, 2003 |
16.92 |
| Dec 11, 2003 |
17.30 |
| Dec 10, 2003 |
15.70 |
| Dec 9, 2003 |
16.43 |
| Dec 8, 2003 |
17.29 |
| Dec 5, 2003 |
17.36 |
| Dec 4, 2003 |
17.23 |
| Dec 3, 2003 |
17.90 |
| Dec 2, 2003 |
18.63 |
| Dec 1, 2003 |
18.43 |
| Nov 28, 2003 |
18.11 |
| Nov 26, 2003 |
18.10 |
| Nov 25, 2003 |
18.03 |
| Nov 24, 2003 |
18.08 |
| Nov 21, 2003 |
17.15 |
| Nov 20, 2003 |
16.84 |
| Nov 19, 2003 |
17.19 |
| Nov 18, 2003 |
17.08 |
| Nov 17, 2003 |
16.95 |
| Nov 14, 2003 |
17.66 |
| Nov 13, 2003 |
18.40 |
| Nov 12, 2003 |
18.55 |
| Nov 11, 2003 |
17.85 |
| Nov 10, 2003 |
17.77 |
| Nov 7, 2003 |
18.67 |
| Nov 6, 2003 |
18.73 |
| Nov 5, 2003 |
18.58 |
| Nov 4, 2003 |
18.42 |
| Nov 3, 2003 |
18.76 |
| Oct 31, 2003 |
17.47 |
| Oct 30, 2003 |
17.76 |
| Oct 29, 2003 |
19.00 |
| Oct 28, 2003 |
18.76 |
| Oct 27, 2003 |
17.70 |
| Oct 24, 2003 |
16.95 |
| Oct 23, 2003 |
17.15 |
| Oct 22, 2003 |
19.13 |
| Oct 21, 2003 |
20.13 |
| Oct 20, 2003 |
19.05 |
| Oct 17, 2003 |
19.29 |
| Oct 16, 2003 |
20.00 |
| Oct 15, 2003 |
20.15 |
| Oct 14, 2003 |
20.95 |
| Oct 13, 2003 |
19.59 |
| Oct 10, 2003 |
19.01 |
| Oct 9, 2003 |
19.24 |
| Oct 8, 2003 |
19.30 |
| Oct 7, 2003 |
19.84 |
| Oct 6, 2003 |
18.47 |
| Oct 3, 2003 |
18.50 |
| Oct 2, 2003 |
17.01 |
| Oct 1, 2003 |
17.10 |
| Sep 30, 2003 |
16.62 |
| Sep 29, 2003 |
17.30 |
| Sep 26, 2003 |
17.15 |
| Sep 25, 2003 |
17.27 |
| Sep 24, 2003 |
17.52 |
| Sep 23, 2003 |
18.65 |
| Sep 22, 2003 |
17.78 |
| Sep 19, 2003 |
18.65 |
| Sep 18, 2003 |
18.37 |
| Sep 17, 2003 |
18.25 |
| Sep 16, 2003 |
18.31 |
| Sep 15, 2003 |
17.58 |
| Sep 12, 2003 |
17.54 |
| Sep 11, 2003 |
17.51 |
| Sep 10, 2003 |
17.38 |
| Sep 9, 2003 |
18.30 |
| Sep 8, 2003 |
18.17 |
| Sep 5, 2003 |
17.30 |
| Sep 4, 2003 |
17.19 |
| Sep 3, 2003 |
15.95 |
| Sep 2, 2003 |
15.99 |
| Aug 29, 2003 |
16.12 |
| Aug 28, 2003 |
16.00 |
| Aug 27, 2003 |
16.09 |
| Aug 26, 2003 |
15.66 |
| Aug 25, 2003 |
15.75 |
| Aug 22, 2003 |
16.04 |
| Aug 21, 2003 |
15.94 |
| Aug 20, 2003 |
15.94 |
| Aug 19, 2003 |
16.00 |
| Aug 18, 2003 |
15.95 |
| Aug 15, 2003 |
14.84 |
| Aug 14, 2003 |
14.60 |
| Aug 13, 2003 |
14.54 |
| Aug 12, 2003 |
14.45 |
| Aug 11, 2003 |
13.98 |
| Aug 8, 2003 |
13.66 |
| Aug 7, 2003 |
13.61 |
| Aug 6, 2003 |
14.00 |
| Aug 5, 2003 |
14.31 |
| Aug 4, 2003 |
14.50 |
| Aug 1, 2003 |
14.43 |
| Jul 31, 2003 |
14.27 |
| Jul 30, 2003 |
13.94 |
| Jul 29, 2003 |
14.46 |
| Jul 28, 2003 |
14.47 |
| Jul 25, 2003 |
14.44 |
| Jul 24, 2003 |
14.52 |
| Jul 23, 2003 |
12.24 |
| Jul 22, 2003 |
12.45 |
| Jul 21, 2003 |
12.24 |
| Jul 18, 2003 |
12.83 |
| Jul 17, 2003 |
12.59 |
| Jul 16, 2003 |
13.48 |
| Jul 15, 2003 |
13.65 |
| Jul 14, 2003 |
13.70 |
| Jul 11, 2003 |
13.60 |
| Jul 10, 2003 |
13.55 |
| Jul 9, 2003 |
14.09 |
| Jul 8, 2003 |
13.88 |
| Jul 7, 2003 |
13.50 |
| Jul 3, 2003 |
13.11 |
| Jul 2, 2003 |
13.22 |
| Jul 1, 2003 |
12.59 |
| Jun 30, 2003 |
12.15 |
| Jun 27, 2003 |
11.86 |
| Jun 26, 2003 |
11.86 |
| Jun 25, 2003 |
11.85 |
| Jun 24, 2003 |
11.66 |
| Jun 23, 2003 |
11.82 |
| Jun 20, 2003 |
12.21 |
| Jun 19, 2003 |
12.23 |
| Jun 18, 2003 |
12.79 |
| Jun 17, 2003 |
12.15 |
| Jun 16, 2003 |
12.16 |
| Jun 13, 2003 |
11.77 |
| Jun 12, 2003 |
12.50 |
| Jun 11, 2003 |
12.11 |
| Jun 10, 2003 |
12.63 |
| Jun 9, 2003 |
12.32 |
| Jun 6, 2003 |
12.90 |
| Jun 5, 2003 |
13.40 |
| Jun 4, 2003 |
12.82 |
| Jun 3, 2003 |
12.78 |
| Jun 2, 2003 |
12.91 |
| May 30, 2003 |
13.35 |
| May 29, 2003 |
12.88 |
| May 28, 2003 |
12.45 |
| May 27, 2003 |
12.48 |
| May 23, 2003 |
11.86 |
| May 22, 2003 |
11.84 |
| May 21, 2003 |
11.61 |
| May 20, 2003 |
11.44 |
| May 19, 2003 |
11.76 |
| May 16, 2003 |
12.32 |
| May 15, 2003 |
12.47 |
| May 14, 2003 |
12.39 |
| May 13, 2003 |
12.52 |
| May 12, 2003 |
12.61 |
| May 9, 2003 |
12.06 |
| May 8, 2003 |
11.50 |
| May 7, 2003 |
11.73 |
| May 6, 2003 |
12.11 |
| May 5, 2003 |
12.07 |
| May 2, 2003 |
11.47 |
| May 1, 2003 |
11.06 |
| Apr 30, 2003 |
11.07 |
| Apr 29, 2003 |
11.10 |
| Apr 28, 2003 |
10.65 |
| Apr 25, 2003 |
10.62 |
| Apr 24, 2003 |
11.06 |
| Apr 23, 2003 |
11.23 |
| Apr 22, 2003 |
11.04 |
| Apr 21, 2003 |
11.06 |
| Apr 17, 2003 |
11.02 |
| Apr 16, 2003 |
10.60 |
| Apr 15, 2003 |
10.60 |
| Apr 14, 2003 |
10.26 |
| Apr 11, 2003 |
9.83 |
| Apr 10, 2003 |
9.93 |
| Apr 9, 2003 |
9.90 |
| Apr 8, 2003 |
9.80 |
| Apr 7, 2003 |
10.79 |
| Apr 4, 2003 |
10.52 |
| Apr 3, 2003 |
10.75 |
| Apr 2, 2003 |
11.01 |
| Apr 1, 2003 |
10.50 |
| Mar 31, 2003 |
10.36 |
| Mar 28, 2003 |
11.00 |
| Mar 27, 2003 |
11.30 |
| Mar 26, 2003 |
11.35 |
| Mar 25, 2003 |
11.46 |
| Mar 24, 2003 |
11.25 |
| Mar 21, 2003 |
11.93 |
| Mar 20, 2003 |
11.27 |
| Mar 19, 2003 |
11.49 |
| Mar 18, 2003 |
11.65 |
| Mar 17, 2003 |
11.44 |
| Mar 14, 2003 |
10.97 |
| Mar 13, 2003 |
10.95 |
| Mar 12, 2003 |
9.80 |
| Mar 11, 2003 |
9.45 |
| Mar 10, 2003 |
9.69 |
| Mar 7, 2003 |
9.82 |
| Mar 6, 2003 |
10.23 |
| Mar 5, 2003 |
10.36 |
| Mar 4, 2003 |
10.20 |
| Mar 3, 2003 |
10.20 |
| Feb 28, 2003 |
10.41 |
| Feb 27, 2003 |
10.30 |
| Feb 26, 2003 |
10.32 |
| Feb 25, 2003 |
11.26 |
| Feb 24, 2003 |
10.76 |
| Feb 21, 2003 |
10.92 |
| Feb 20, 2003 |
10.95 |
| Feb 19, 2003 |
10.63 |
| Feb 18, 2003 |
10.70 |
| Feb 14, 2003 |
10.64 |
| Feb 13, 2003 |
10.38 |
| Feb 12, 2003 |
10.28 |
| Feb 11, 2003 |
10.50 |
| Feb 10, 2003 |
10.57 |
| Feb 7, 2003 |
10.13 |
| Feb 6, 2003 |
10.55 |
| Feb 5, 2003 |
10.60 |
| Feb 4, 2003 |
10.85 |
| Feb 3, 2003 |
10.44 |
| Jan 31, 2003 |
10.81 |
| Jan 30, 2003 |
10.44 |
| Jan 29, 2003 |
10.87 |
| Jan 28, 2003 |
11.27 |
| Jan 27, 2003 |
10.80 |
| Jan 24, 2003 |
10.60 |
| Jan 23, 2003 |
9.19 |
| Jan 22, 2003 |
8.96 |
| Jan 21, 2003 |
8.90 |
| Jan 17, 2003 |
8.95 |
| Jan 16, 2003 |
9.35 |
| Jan 15, 2003 |
9.62 |
| Jan 14, 2003 |
9.81 |
| Jan 13, 2003 |
9.65 |
| Jan 10, 2003 |
9.48 |
| Jan 9, 2003 |
9.40 |
| Jan 8, 2003 |
8.88 |
| Jan 7, 2003 |
9.35 |
| Jan 6, 2003 |
9.45 |
| Jan 3, 2003 |
9.13 |
| Jan 2, 2003 |
9.14 |
| Dec 31, 2002 |
8.50 |
| Dec 30, 2002 |
8.50 |
| Dec 27, 2002 |
8.58 |
| Dec 26, 2002 |
8.57 |
| Dec 24, 2002 |
8.50 |
| Dec 23, 2002 |
8.63 |
| Dec 20, 2002 |
8.76 |
| Dec 19, 2002 |
8.99 |
| Dec 18, 2002 |
9.25 |
| Dec 17, 2002 |
9.80 |
| Dec 16, 2002 |
9.85 |
| Dec 13, 2002 |
9.30 |
| Dec 12, 2002 |
9.51 |
| Dec 11, 2002 |
9.41 |
| Dec 10, 2002 |
9.40 |
| Dec 9, 2002 |
8.86 |
| Dec 6, 2002 |
9.07 |
| Dec 5, 2002 |
9.15 |
| Dec 4, 2002 |
9.13 |
| Dec 3, 2002 |
9.99 |
| Dec 2, 2002 |
10.38 |
| Nov 29, 2002 |
10.23 |
| Nov 27, 2002 |
10.54 |
| Nov 26, 2002 |
10.05 |
| Nov 25, 2002 |
10.64 |
| Nov 22, 2002 |
10.52 |
| Nov 21, 2002 |
10.52 |
| Nov 20, 2002 |
9.89 |
| Nov 19, 2002 |
9.36 |
| Nov 18, 2002 |
9.60 |
| Nov 15, 2002 |
9.45 |
| Nov 14, 2002 |
8.99 |
| Nov 13, 2002 |
8.56 |
| Nov 12, 2002 |
8.21 |
| Nov 11, 2002 |
8.09 |
| Nov 8, 2002 |
8.87 |
| Nov 7, 2002 |
9.00 |
| Nov 6, 2002 |
9.74 |
| Nov 5, 2002 |
9.40 |
| Nov 4, 2002 |
9.40 |
| Nov 1, 2002 |
9.23 |
| Oct 31, 2002 |
8.82 |
| Oct 30, 2002 |
8.90 |
| Oct 29, 2002 |
8.52 |
| Oct 28, 2002 |
8.69 |
| Oct 25, 2002 |
8.47 |
| Oct 24, 2002 |
7.91 |
| Oct 23, 2002 |
6.63 |
| Oct 22, 2002 |
6.72 |
| Oct 21, 2002 |
7.15 |
| Oct 18, 2002 |
6.99 |
| Oct 17, 2002 |
6.44 |
| Oct 16, 2002 |
6.00 |
| Oct 15, 2002 |
6.54 |
| Oct 14, 2002 |
6.18 |
| Oct 11, 2002 |
5.84 |
| Oct 10, 2002 |
5.70 |
| Oct 9, 2002 |
5.05 |
| Oct 8, 2002 |
5.16 |
| Oct 7, 2002 |
5.07 |
| Oct 4, 2002 |
5.07 |
| Oct 3, 2002 |
5.50 |
| Oct 2, 2002 |
6.33 |
| Oct 1, 2002 |
6.24 |
| Sep 30, 2002 |
6.09 |
| Sep 27, 2002 |
6.05 |
| Sep 26, 2002 |
5.89 |
| Sep 25, 2002 |
5.90 |
| Sep 24, 2002 |
5.55 |
| Sep 23, 2002 |
5.49 |
| Sep 20, 2002 |
5.51 |
| Sep 19, 2002 |
5.53 |
| Sep 18, 2002 |
5.72 |
| Sep 17, 2002 |
6.07 |
| Sep 16, 2002 |
6.25 |
| Sep 13, 2002 |
6.56 |
| Sep 12, 2002 |
6.86 |
| Sep 11, 2002 |
7.07 |
| Sep 10, 2002 |
7.09 |
| Sep 9, 2002 |
6.74 |
| Sep 6, 2002 |
6.50 |
| Sep 5, 2002 |
6.38 |
| Sep 4, 2002 |
6.75 |
| Sep 3, 2002 |
6.67 |
| Aug 30, 2002 |
7.14 |
| Aug 29, 2002 |
6.97 |
| Aug 28, 2002 |
7.35 |
| Aug 27, 2002 |
7.74 |
| Aug 26, 2002 |
8.04 |
| Aug 23, 2002 |
8.15 |
| Aug 22, 2002 |
8.89 |
| Aug 21, 2002 |
8.73 |
| Aug 20, 2002 |
8.51 |
| Aug 19, 2002 |
9.20 |
| Aug 16, 2002 |
8.01 |
| Aug 15, 2002 |
7.38 |
| Aug 14, 2002 |
6.89 |
| Aug 13, 2002 |
6.52 |
| Aug 12, 2002 |
6.50 |
| Aug 9, 2002 |
6.66 |
| Aug 8, 2002 |
6.95 |
| Aug 7, 2002 |
6.70 |
| Aug 6, 2002 |
6.34 |
| Aug 5, 2002 |
5.95 |
| Aug 2, 2002 |
6.80 |
| Aug 1, 2002 |
7.02 |
| Jul 31, 2002 |
7.45 |
| Jul 30, 2002 |
7.91 |
| Jul 29, 2002 |
7.47 |
| Jul 26, 2002 |
7.20 |
| Jul 25, 2002 |
7.38 |
| Jul 24, 2002 |
8.85 |
| Jul 23, 2002 |
8.41 |
| Jul 22, 2002 |
8.80 |
| Jul 19, 2002 |
9.09 |
| Jul 18, 2002 |
9.33 |
| Jul 17, 2002 |
9.75 |
| Jul 16, 2002 |
9.36 |
| Jul 15, 2002 |
8.90 |
| Jul 12, 2002 |
8.73 |
| Jul 11, 2002 |
8.06 |
| Jul 10, 2002 |
8.00 |
| Jul 9, 2002 |
8.12 |
| Jul 8, 2002 |
8.48 |
| Jul 5, 2002 |
8.90 |
| Jul 3, 2002 |
8.03 |
| Jul 2, 2002 |
8.29 |
| Jul 1, 2002 |
8.80 |
| Jun 28, 2002 |
9.06 |
| Jun 27, 2002 |
9.01 |
| Jun 26, 2002 |
8.52 |
| Jun 25, 2002 |
8.19 |
| Jun 24, 2002 |
9.14 |
| Jun 21, 2002 |
9.99 |
| Jun 20, 2002 |
10.24 |
| Jun 19, 2002 |
10.60 |
| Jun 18, 2002 |
11.38 |
| Jun 17, 2002 |
10.97 |
| Jun 14, 2002 |
9.97 |
| Jun 13, 2002 |
9.68 |
| Jun 12, 2002 |
9.55 |
| Jun 11, 2002 |
9.48 |
| Jun 10, 2002 |
9.91 |
| Jun 7, 2002 |
9.94 |
| Jun 6, 2002 |
9.93 |
| Jun 5, 2002 |
10.98 |
| Jun 4, 2002 |
10.70 |
| Jun 3, 2002 |
10.36 |
| May 31, 2002 |
11.27 |
| May 30, 2002 |
11.27 |
| May 29, 2002 |
11.34 |
| May 28, 2002 |
11.52 |
| May 24, 2002 |
11.46 |
| May 23, 2002 |
12.00 |
| May 22, 2002 |
11.88 |
| May 21, 2002 |
12.40 |
| May 20, 2002 |
12.38 |
| May 17, 2002 |
12.38 |
| May 16, 2002 |
12.18 |
| May 15, 2002 |
12.65 |
| May 14, 2002 |
12.41 |
| May 13, 2002 |
11.24 |
| May 10, 2002 |
10.10 |
| May 9, 2002 |
10.44 |
| May 8, 2002 |
10.70 |
| May 7, 2002 |
9.78 |
| May 6, 2002 |
9.70 |
| May 3, 2002 |
10.27 |
| May 2, 2002 |
10.60 |
| May 1, 2002 |
10.93 |
| Apr 30, 2002 |
10.57 |
| Apr 29, 2002 |
9.74 |
| Apr 26, 2002 |
9.81 |
| Apr 25, 2002 |
9.15 |
| Apr 24, 2002 |
8.89 |
| Apr 23, 2002 |
9.19 |
| Apr 22, 2002 |
9.26 |
| Apr 19, 2002 |
9.60 |
| Apr 18, 2002 |
9.81 |
| Apr 17, 2002 |
9.91 |
| Apr 16, 2002 |
10.09 |
| Apr 15, 2002 |
9.12 |
| Apr 12, 2002 |
8.96 |
| Apr 11, 2002 |
8.41 |
| Apr 10, 2002 |
8.88 |
| Apr 9, 2002 |
8.66 |
| Apr 8, 2002 |
8.80 |
| Apr 5, 2002 |
9.02 |
| Apr 4, 2002 |
9.34 |
| Apr 3, 2002 |
9.30 |
| Apr 2, 2002 |
9.47 |
| Apr 1, 2002 |
9.56 |
| Mar 28, 2002 |
9.52 |
| Mar 27, 2002 |
9.48 |
| Mar 26, 2002 |
9.18 |
| Mar 25, 2002 |
9.33 |
| Mar 22, 2002 |
9.39 |
| Mar 21, 2002 |
9.85 |
| Mar 20, 2002 |
9.38 |
| Mar 19, 2002 |
9.75 |
| Mar 18, 2002 |
9.73 |
| Mar 15, 2002 |
9.57 |
| Mar 14, 2002 |
9.20 |
| Mar 13, 2002 |
9.07 |
| Mar 12, 2002 |
9.55 |
| Mar 11, 2002 |
9.84 |
| Mar 8, 2002 |
9.93 |
| Mar 7, 2002 |
9.33 |
| Mar 6, 2002 |
9.47 |
| Mar 5, 2002 |
9.47 |
| Mar 4, 2002 |
8.98 |
| Mar 1, 2002 |
8.26 |
| Feb 28, 2002 |
7.87 |
| Feb 27, 2002 |
8.07 |
| Feb 26, 2002 |
8.23 |
| Feb 25, 2002 |
8.22 |
| Feb 22, 2002 |
7.74 |
| Feb 21, 2002 |
7.41 |
| Feb 20, 2002 |
7.82 |
| Feb 19, 2002 |
7.97 |
| Feb 15, 2002 |
8.73 |
| Feb 14, 2002 |
8.85 |
| Feb 13, 2002 |
9.33 |
| Feb 12, 2002 |
9.09 |
| Feb 11, 2002 |
9.00 |
| Feb 8, 2002 |
8.68 |
| Feb 7, 2002 |
8.63 |
| Feb 6, 2002 |
8.49 |
| Feb 5, 2002 |
8.63 |
| Feb 4, 2002 |
8.74 |
| Feb 1, 2002 |
9.05 |
| Jan 31, 2002 |
9.05 |
| Jan 30, 2002 |
8.75 |
| Jan 29, 2002 |
8.31 |
| Jan 28, 2002 |
8.50 |
| Jan 25, 2002 |
8.68 |
| Jan 24, 2002 |
8.75 |
| Jan 23, 2002 |
8.75 |
| Jan 22, 2002 |
8.66 |
| Jan 18, 2002 |
8.77 |
| Jan 17, 2002 |
9.48 |
| Jan 16, 2002 |
9.98 |
| Jan 15, 2002 |
10.30 |
| Jan 14, 2002 |
10.61 |
| Jan 11, 2002 |
10.64 |
| Jan 10, 2002 |
11.20 |
| Jan 9, 2002 |
11.60 |
| Jan 8, 2002 |
11.53 |
| Jan 7, 2002 |
11.69 |
| Jan 4, 2002 |
12.38 |
| Jan 3, 2002 |
12.48 |
| Jan 2, 2002 |
11.75 |
| Dec 31, 2001 |
11.42 |
| Dec 28, 2001 |
11.35 |
| Dec 27, 2001 |
11.27 |
| Dec 26, 2001 |
10.90 |
| Dec 24, 2001 |
11.07 |
| Dec 21, 2001 |
11.22 |
| Dec 20, 2001 |
10.67 |
| Dec 19, 2001 |
11.53 |
| Dec 18, 2001 |
12.40 |
| Dec 17, 2001 |
11.78 |
| Dec 14, 2001 |
11.52 |
| Dec 13, 2001 |
11.93 |
| Dec 12, 2001 |
12.30 |
| Dec 11, 2001 |
12.68 |
| Dec 10, 2001 |
12.65 |
| Dec 7, 2001 |
12.93 |
| Dec 6, 2001 |
13.13 |
| Dec 5, 2001 |
13.40 |
| Dec 4, 2001 |
11.76 |
| Dec 3, 2001 |
11.15 |
| Nov 30, 2001 |
11.35 |
| Nov 29, 2001 |
11.20 |
| Nov 28, 2001 |
11.24 |
| Nov 27, 2001 |
11.60 |
| Nov 26, 2001 |
11.80 |
| Nov 23, 2001 |
11.50 |
| Nov 21, 2001 |
11.40 |
| Nov 20, 2001 |
11.39 |
| Nov 19, 2001 |
12.13 |
| Nov 16, 2001 |
12.72 |
| Nov 15, 2001 |
12.99 |
| Nov 14, 2001 |
13.15 |
| Nov 13, 2001 |
13.55 |
| Nov 12, 2001 |
12.79 |
| Nov 9, 2001 |
12.82 |
| Nov 8, 2001 |
13.02 |
| Nov 7, 2001 |
12.15 |
| Nov 6, 2001 |
12.23 |
| Nov 5, 2001 |
11.86 |
| Nov 2, 2001 |
11.98 |
| Nov 1, 2001 |
12.18 |
| Oct 31, 2001 |
11.51 |
| Oct 30, 2001 |
11.18 |
| Oct 29, 2001 |
11.48 |
| Oct 26, 2001 |
12.01 |
| Oct 25, 2001 |
12.35 |
| Oct 24, 2001 |
11.32 |
| Oct 23, 2001 |
12.01 |
| Oct 22, 2001 |
12.38 |
| Oct 19, 2001 |
11.55 |
| Oct 18, 2001 |
10.53 |
| Oct 17, 2001 |
10.77 |
| Oct 16, 2001 |
10.90 |
| Oct 15, 2001 |
10.20 |
| Oct 12, 2001 |
10.10 |
| Oct 11, 2001 |
9.79 |
| Oct 10, 2001 |
9.30 |
| Oct 9, 2001 |
9.00 |
| Oct 8, 2001 |
9.45 |
| Oct 5, 2001 |
9.52 |
| Oct 4, 2001 |
9.74 |
| Oct 3, 2001 |
9.50 |
| Oct 2, 2001 |
8.51 |
| Oct 1, 2001 |
8.29 |
| Sep 28, 2001 |
9.11 |
| Sep 27, 2001 |
9.30 |
| Sep 26, 2001 |
9.55 |
| Sep 25, 2001 |
10.70 |
| Sep 24, 2001 |
9.87 |
| Sep 21, 2001 |
9.32 |
| Sep 20, 2001 |
8.45 |
| Sep 19, 2001 |
8.14 |
| Sep 18, 2001 |
8.15 |
| Sep 17, 2001 |
8.94 |
| Sep 10, 2001 |
9.66 |
| Sep 7, 2001 |
10.08 |
| Sep 6, 2001 |
10.00 |
| Sep 5, 2001 |
10.35 |
| Sep 4, 2001 |
11.16 |
| Aug 31, 2001 |
11.85 |
| Aug 30, 2001 |
11.50 |
| Aug 29, 2001 |
11.76 |
| Aug 28, 2001 |
11.60 |
| Aug 27, 2001 |
11.60 |
| Aug 24, 2001 |
11.52 |
| Aug 23, 2001 |
10.90 |
| Aug 22, 2001 |
11.45 |
| Aug 21, 2001 |
10.70 |
| Aug 20, 2001 |
11.12 |
| Aug 17, 2001 |
10.88 |
| Aug 16, 2001 |
11.39 |
| Aug 15, 2001 |
11.27 |
| Aug 14, 2001 |
11.90 |
| Aug 13, 2001 |
11.90 |
| Aug 10, 2001 |
11.25 |
| Aug 9, 2001 |
11.24 |
| Aug 8, 2001 |
11.27 |
| Aug 7, 2001 |
11.49 |
| Aug 6, 2001 |
11.85 |
| Aug 3, 2001 |
12.73 |
| Aug 2, 2001 |
12.85 |
| Aug 1, 2001 |
12.50 |
| Jul 31, 2001 |
10.82 |
| Jul 30, 2001 |
10.82 |
| Jul 27, 2001 |
11.11 |
| Jul 26, 2001 |
10.10 |
| Jul 25, 2001 |
9.93 |
| Jul 24, 2001 |
9.32 |
| Jul 23, 2001 |
10.07 |
| Jul 20, 2001 |
9.89 |
| Jul 19, 2001 |
8.50 |
| Jul 18, 2001 |
7.82 |
| Jul 17, 2001 |
8.40 |
| Jul 16, 2001 |
8.35 |
| Jul 13, 2001 |
8.50 |
| Jul 12, 2001 |
8.55 |
| Jul 11, 2001 |
8.22 |
| Jul 10, 2001 |
8.00 |
| Jul 9, 2001 |
7.72 |
| Jul 6, 2001 |
7.84 |
| Jul 5, 2001 |
7.68 |
| Jul 3, 2001 |
7.80 |
| Jul 2, 2001 |
7.89 |
| Jun 29, 2001 |
7.80 |
| Jun 28, 2001 |
8.15 |
| Jun 27, 2001 |
7.70 |
| Jun 26, 2001 |
6.65 |
| Jun 25, 2001 |
6.45 |
| Jun 22, 2001 |
6.52 |
| Jun 21, 2001 |
6.45 |
| Jun 20, 2001 |
6.57 |
| Jun 19, 2001 |
6.20 |
| Jun 18, 2001 |
6.38 |
| Jun 15, 2001 |
6.65 |
| Jun 14, 2001 |
6.51 |
| Jun 13, 2001 |
6.91 |
| Jun 12, 2001 |
7.03 |
| Jun 11, 2001 |
7.13 |
| Jun 8, 2001 |
7.25 |
| Jun 7, 2001 |
7.53 |
| Jun 6, 2001 |
7.10 |
| Jun 5, 2001 |
6.64 |
| Jun 4, 2001 |
6.55 |
| Jun 1, 2001 |
6.44 |
| May 31, 2001 |
6.05 |
| May 30, 2001 |
6.32 |
| May 29, 2001 |
7.43 |
| May 25, 2001 |
8.00 |
| May 24, 2001 |
8.10 |
| May 23, 2001 |
8.35 |
| May 22, 2001 |
8.98 |
| May 21, 2001 |
9.40 |
| May 18, 2001 |
9.35 |
| May 17, 2001 |
9.23 |
| May 16, 2001 |
8.50 |
| May 15, 2001 |
8.41 |
| May 14, 2001 |
8.32 |
| May 11, 2001 |
8.55 |
| May 10, 2001 |
8.97 |
| May 9, 2001 |
9.02 |
| May 8, 2001 |
9.84 |
| May 7, 2001 |
9.43 |
| May 4, 2001 |
9.65 |
| May 3, 2001 |
10.13 |
| May 2, 2001 |
9.85 |
| May 1, 2001 |
9.45 |
| Apr 30, 2001 |
9.33 |
| Apr 27, 2001 |
9.52 |
| Apr 26, 2001 |
9.32 |
| Apr 25, 2001 |
10.13 |
| Apr 24, 2001 |
10.07 |
| Apr 23, 2001 |
9.96 |
| Apr 20, 2001 |
10.52 |
| Apr 19, 2001 |
11.40 |
| Apr 18, 2001 |
9.98 |
| Apr 17, 2001 |
8.66 |
| Apr 16, 2001 |
8.73 |
| Apr 12, 2001 |
8.90 |
| Apr 11, 2001 |
9.07 |
| Apr 10, 2001 |
8.00 |
| Apr 9, 2001 |
7.25 |
| Apr 6, 2001 |
7.69 |
| Apr 5, 2001 |
7.72 |
| Apr 4, 2001 |
6.59 |
| Apr 3, 2001 |
7.00 |
| Apr 2, 2001 |
7.75 |
| Mar 30, 2001 |
8.63 |
| Mar 29, 2001 |
8.31 |
| Mar 28, 2001 |
8.66 |
| Mar 27, 2001 |
9.16 |
| Mar 26, 2001 |
9.06 |
| Mar 23, 2001 |
8.94 |
| Mar 22, 2001 |
8.71 |
| Mar 21, 2001 |
7.91 |
| Mar 20, 2001 |
7.88 |
| Mar 19, 2001 |
7.97 |
| Mar 16, 2001 |
7.84 |
| Mar 15, 2001 |
8.09 |
| Mar 14, 2001 |
8.25 |
| Mar 13, 2001 |
8.25 |
| Mar 12, 2001 |
8.19 |
| Mar 9, 2001 |
8.66 |
| Mar 8, 2001 |
8.75 |
| Mar 7, 2001 |
8.69 |
| Mar 6, 2001 |
8.50 |
| Mar 5, 2001 |
8.44 |
| Mar 2, 2001 |
8.25 |
| Mar 1, 2001 |
7.61 |
| Feb 28, 2001 |
7.91 |
| Feb 27, 2001 |
9.00 |
| Feb 26, 2001 |
9.06 |
| Feb 23, 2001 |
8.63 |
| Feb 22, 2001 |
9.00 |
| Feb 21, 2001 |
9.22 |
| Feb 20, 2001 |
9.25 |
| Feb 16, 2001 |
10.00 |
| Feb 15, 2001 |
10.84 |
| Feb 14, 2001 |
10.09 |
| Feb 13, 2001 |
9.81 |
| Feb 12, 2001 |
9.75 |
| Feb 9, 2001 |
9.56 |
| Feb 8, 2001 |
10.06 |
| Feb 7, 2001 |
11.47 |
| Feb 6, 2001 |
11.13 |
| Feb 5, 2001 |
10.75 |
| Feb 2, 2001 |
10.13 |
| Feb 1, 2001 |
10.75 |
| Jan 31, 2001 |
11.13 |
| Jan 30, 2001 |
11.53 |
| Jan 29, 2001 |
10.47 |
| Jan 26, 2001 |
9.78 |
| Jan 25, 2001 |
10.06 |
| Jan 24, 2001 |
10.00 |
| Jan 23, 2001 |
8.28 |
| Jan 22, 2001 |
8.16 |
| Jan 19, 2001 |
7.94 |
| Jan 18, 2001 |
7.50 |
| Jan 17, 2001 |
7.66 |
| Jan 16, 2001 |
7.63 |
| Jan 12, 2001 |
7.41 |
| Jan 11, 2001 |
6.50 |
| Jan 10, 2001 |
5.88 |
| Jan 9, 2001 |
5.84 |
| Jan 8, 2001 |
6.06 |
| Jan 5, 2001 |
5.69 |
| Jan 4, 2001 |
6.00 |
| Jan 3, 2001 |
6.41 |
| Jan 2, 2001 |
5.13 |
| Dec 29, 2000 |
5.75 |
| Dec 28, 2000 |
5.44 |
| Dec 27, 2000 |
4.98 |
| Dec 26, 2000 |
4.91 |
| Dec 22, 2000 |
4.81 |
| Dec 21, 2000 |
4.67 |
| Dec 20, 2000 |
4.81 |
| Dec 19, 2000 |
4.84 |
| Dec 18, 2000 |
5.13 |
| Dec 15, 2000 |
6.44 |
| Dec 14, 2000 |
6.75 |
| Dec 13, 2000 |
7.22 |
| Dec 12, 2000 |
7.75 |
| Dec 11, 2000 |
7.69 |
| Dec 8, 2000 |
7.88 |
| Dec 7, 2000 |
6.22 |
| Dec 6, 2000 |
6.28 |
| Dec 5, 2000 |
6.97 |
| Dec 4, 2000 |
5.69 |
| Dec 1, 2000 |
5.92 |
| Nov 30, 2000 |
6.06 |
| Nov 29, 2000 |
6.00 |
| Nov 28, 2000 |
5.97 |
| Nov 27, 2000 |
6.56 |
| Nov 24, 2000 |
7.00 |
| Nov 22, 2000 |
6.63 |
| Nov 21, 2000 |
6.91 |
| Nov 20, 2000 |
7.19 |
| Nov 17, 2000 |
7.63 |
| Nov 16, 2000 |
7.66 |
| Nov 15, 2000 |
8.06 |
| Nov 14, 2000 |
8.25 |
| Nov 13, 2000 |
7.34 |
| Nov 10, 2000 |
7.19 |
| Nov 9, 2000 |
7.91 |
| Nov 8, 2000 |
7.19 |
| Nov 7, 2000 |
8.00 |
| Nov 6, 2000 |
8.38 |
| Nov 3, 2000 |
8.59 |
| Nov 2, 2000 |
7.53 |
| Nov 1, 2000 |
6.53 |
| Oct 31, 2000 |
6.72 |
| Oct 30, 2000 |
6.13 |
| Oct 27, 2000 |
5.44 |
| Oct 26, 2000 |
5.34 |
| Oct 25, 2000 |
5.25 |
| Oct 24, 2000 |
5.78 |
| Oct 23, 2000 |
6.09 |
| Oct 20, 2000 |
6.13 |
| Oct 19, 2000 |
5.97 |
| Oct 18, 2000 |
5.81 |
| Oct 17, 2000 |
5.06 |
| Oct 16, 2000 |
5.59 |
| Oct 13, 2000 |
6.03 |
| Oct 12, 2000 |
6.03 |
| Oct 11, 2000 |
6.50 |
| Oct 10, 2000 |
6.22 |
| Oct 9, 2000 |
6.91 |
| Oct 6, 2000 |
6.94 |
| Oct 5, 2000 |
7.06 |
| Oct 4, 2000 |
7.47 |
| Oct 3, 2000 |
6.50 |
| Oct 2, 2000 |
6.38 |
| Sep 29, 2000 |
6.97 |
| Sep 28, 2000 |
7.50 |
| Sep 27, 2000 |
6.59 |
| Sep 26, 2000 |
6.38 |
| Sep 25, 2000 |
7.13 |
| Sep 22, 2000 |
7.44 |
| Sep 21, 2000 |
7.38 |
| Sep 20, 2000 |
7.63 |
| Sep 19, 2000 |
8.25 |
| Sep 18, 2000 |
7.19 |
| Sep 15, 2000 |
7.16 |
| Sep 14, 2000 |
7.59 |
| Sep 13, 2000 |
7.34 |
| Sep 12, 2000 |
7.44 |
| Sep 11, 2000 |
7.53 |
| Sep 8, 2000 |
7.66 |
| Sep 7, 2000 |
8.03 |
| Sep 6, 2000 |
8.06 |
| Sep 5, 2000 |
8.31 |
| Sep 1, 2000 |
9.00 |
| Aug 31, 2000 |
8.50 |
| Aug 30, 2000 |
8.53 |
| Aug 29, 2000 |
8.75 |
| Aug 28, 2000 |
9.44 |
| Aug 25, 2000 |
10.19 |
| Aug 24, 2000 |
10.00 |
| Aug 23, 2000 |
10.66 |
| Aug 22, 2000 |
10.03 |
| Aug 21, 2000 |
10.56 |
| Aug 18, 2000 |
10.50 |
| Aug 17, 2000 |
10.00 |
| Aug 16, 2000 |
9.47 |
| Aug 15, 2000 |
9.34 |
| Aug 14, 2000 |
9.66 |
| Aug 11, 2000 |
9.44 |
| Aug 10, 2000 |
9.25 |
| Aug 9, 2000 |
9.44 |
| Aug 8, 2000 |
9.56 |
| Aug 7, 2000 |
8.84 |
| Aug 4, 2000 |
8.72 |
| Aug 3, 2000 |
8.56 |
| Aug 2, 2000 |
8.94 |
| Aug 1, 2000 |
9.19 |
| Jul 31, 2000 |
9.66 |
| Jul 28, 2000 |
8.84 |
| Jul 27, 2000 |
9.22 |
| Jul 26, 2000 |
10.78 |
| Jul 25, 2000 |
10.94 |
| Jul 24, 2000 |
10.44 |
| Jul 21, 2000 |
10.63 |
| Jul 20, 2000 |
11.95 |
| Jul 19, 2000 |
11.22 |
| Jul 18, 2000 |
12.63 |
| Jul 17, 2000 |
13.06 |
| Jul 14, 2000 |
12.25 |
| Jul 13, 2000 |
13.03 |
| Jul 12, 2000 |
12.84 |
| Jul 11, 2000 |
12.13 |
| Jul 10, 2000 |
11.94 |
| Jul 7, 2000 |
11.72 |
| Jul 6, 2000 |
11.22 |
| Jul 5, 2000 |
11.19 |
| Jul 3, 2000 |
12.03 |
| Jun 30, 2000 |
11.78 |
| Jun 29, 2000 |
12.13 |
| Jun 28, 2000 |
11.44 |
| Jun 27, 2000 |
11.97 |
| Jun 26, 2000 |
13.47 |
| Jun 23, 2000 |
13.97 |
| Jun 22, 2000 |
15.38 |
| Jun 21, 2000 |
13.25 |
| Jun 20, 2000 |
12.28 |
| Jun 19, 2000 |
12.19 |
| Jun 16, 2000 |
12.16 |
| Jun 15, 2000 |
12.50 |
| Jun 14, 2000 |
12.38 |
| Jun 13, 2000 |
13.44 |
| Jun 12, 2000 |
14.19 |
| Jun 9, 2000 |
14.81 |
| Jun 8, 2000 |
13.88 |
| Jun 7, 2000 |
13.06 |
| Jun 6, 2000 |
12.50 |
| Jun 5, 2000 |
13.19 |
| Jun 2, 2000 |
13.44 |
| Jun 1, 2000 |
12.53 |
| May 31, 2000 |
11.63 |
| May 30, 2000 |
11.59 |
| May 26, 2000 |
10.00 |
| May 25, 2000 |
10.00 |
| May 24, 2000 |
10.69 |
| May 23, 2000 |
10.69 |
| May 22, 2000 |
11.75 |
| May 19, 2000 |
12.13 |
| May 18, 2000 |
11.88 |
| May 17, 2000 |
12.56 |
| May 16, 2000 |
13.00 |
| May 15, 2000 |
11.97 |
| May 12, 2000 |
11.44 |
| May 11, 2000 |
11.47 |
| May 10, 2000 |
10.88 |
| May 9, 2000 |
12.09 |
| May 8, 2000 |
12.53 |
| May 5, 2000 |
13.88 |
| May 4, 2000 |
14.34 |
| May 3, 2000 |
13.91 |
| May 2, 2000 |
13.50 |
| May 1, 2000 |
12.94 |
| Apr 28, 2000 |
11.38 |
| Apr 27, 2000 |
11.00 |
| Apr 26, 2000 |
10.56 |
| Apr 25, 2000 |
10.28 |
| Apr 24, 2000 |
10.06 |
| Apr 20, 2000 |
10.69 |
| Apr 19, 2000 |
10.44 |
| Apr 18, 2000 |
11.50 |
| Apr 17, 2000 |
8.22 |
| Apr 14, 2000 |
7.53 |
| Apr 13, 2000 |
8.78 |
| Apr 12, 2000 |
9.00 |
| Apr 11, 2000 |
9.69 |
| Apr 10, 2000 |
11.22 |
| Apr 7, 2000 |
10.78 |
| Apr 6, 2000 |
9.88 |
| Apr 5, 2000 |
10.59 |
| Apr 4, 2000 |
10.75 |
| Apr 3, 2000 |
10.97 |
| Mar 31, 2000 |
12.50 |
| Mar 30, 2000 |
11.38 |
| Mar 29, 2000 |
12.06 |
| Mar 28, 2000 |
13.03 |
| Mar 27, 2000 |
13.94 |
| Mar 24, 2000 |
14.78 |
| Mar 23, 2000 |
24.63 |
| Mar 22, 2000 |
24.38 |
| Mar 21, 2000 |
24.50 |
| Mar 20, 2000 |
24.94 |
| Mar 17, 2000 |
25.06 |
| Mar 16, 2000 |
24.16 |
| Mar 15, 2000 |
22.03 |
| Mar 14, 2000 |
25.00 |
| Mar 13, 2000 |
27.56 |
| Mar 10, 2000 |
29.75 |
| Mar 9, 2000 |
30.88 |
| Mar 8, 2000 |
29.88 |
| Mar 7, 2000 |
30.19 |
| Mar 6, 2000 |
31.53 |
| Mar 3, 2000 |
32.50 |
| Mar 2, 2000 |
28.63 |
| Mar 1, 2000 |
31.74 |
| Feb 29, 2000 |
25.97 |
| Feb 28, 2000 |
22.38 |
| Feb 25, 2000 |
23.75 |
| Feb 24, 2000 |
23.56 |
| Feb 23, 2000 |
22.69 |
| Feb 22, 2000 |
21.97 |
| Feb 18, 2000 |
22.84 |
| Feb 17, 2000 |
23.61 |
| Feb 16, 2000 |
23.50 |
| Feb 15, 2000 |
24.25 |
| Feb 14, 2000 |
25.06 |
| Feb 11, 2000 |
24.88 |
| Feb 10, 2000 |
25.19 |
| Feb 9, 2000 |
23.72 |
| Feb 8, 2000 |
23.81 |
| Feb 7, 2000 |
21.03 |
| Feb 4, 2000 |
20.56 |
| Feb 3, 2000 |
19.81 |
| Feb 2, 2000 |
19.13 |
| Feb 1, 2000 |
18.75 |
| Jan 31, 2000 |
18.28 |
| Jan 28, 2000 |
20.44 |
| Jan 27, 2000 |
20.94 |
| Jan 26, 2000 |
21.16 |
| Jan 25, 2000 |
23.03 |
| Jan 24, 2000 |
23.13 |
| Jan 21, 2000 |
25.72 |
| Jan 20, 2000 |
31.13 |
| Jan 19, 2000 |
31.63 |
| Jan 18, 2000 |
32.81 |
| Jan 14, 2000 |
30.81 |
| Jan 13, 2000 |
29.00 |
| Jan 12, 2000 |
27.19 |
| Jan 11, 2000 |
25.69 |
| Jan 10, 2000 |
26.38 |
| Jan 7, 2000 |
24.50 |
| Jan 6, 2000 |
23.06 |
| Jan 5, 2000 |
23.69 |
| Jan 4, 2000 |
22.75 |
| Jan 3, 2000 |
23.22 |
| Dec 31, 1999 |
23.97 |
| Dec 30, 1999 |
22.53 |
| Dec 29, 1999 |
23.25 |
| Dec 28, 1999 |
23.53 |
| Dec 27, 1999 |
23.00 |
| Dec 23, 1999 |
23.28 |
| Dec 22, 1999 |
23.63 |
| Dec 21, 1999 |
21.75 |
| Dec 20, 1999 |
21.50 |
| Dec 17, 1999 |
21.81 |
| Dec 16, 1999 |
22.09 |
| Dec 15, 1999 |
20.53 |
| Dec 14, 1999 |
21.50 |
| Dec 13, 1999 |
21.94 |
| Dec 10, 1999 |
22.50 |
| Dec 9, 1999 |
23.19 |
| Dec 8, 1999 |
25.44 |
| Dec 7, 1999 |
25.75 |
| Dec 6, 1999 |
26.25 |
| Dec 3, 1999 |
25.09 |
| Dec 2, 1999 |
24.97 |
| Dec 1, 1999 |
22.56 |
| Nov 30, 1999 |
19.94 |
| Nov 29, 1999 |
19.97 |
| Nov 26, 1999 |
22.66 |
| Nov 24, 1999 |
22.50 |
| Nov 23, 1999 |
21.75 |
| Nov 22, 1999 |
24.42 |
| Nov 19, 1999 |
25.77 |
| Nov 18, 1999 |
26.27 |
| Nov 17, 1999 |
25.75 |
| Nov 16, 1999 |
27.52 |
| Nov 15, 1999 |
28.34 |
| Nov 12, 1999 |
25.94 |
| Nov 11, 1999 |
26.67 |
| Nov 10, 1999 |
27.31 |
| Nov 9, 1999 |
27.25 |
| Nov 8, 1999 |
27.88 |
| Nov 5, 1999 |
25.72 |
| Nov 4, 1999 |
26.14 |
| Nov 3, 1999 |
26.78 |
| Nov 2, 1999 |
24.20 |
| Nov 1, 1999 |
24.73 |
| Oct 29, 1999 |
25.48 |
| Oct 28, 1999 |
24.83 |
| Oct 27, 1999 |
23.91 |
| Oct 26, 1999 |
24.28 |
| Oct 25, 1999 |
22.03 |
| Oct 22, 1999 |
21.14 |
| Oct 21, 1999 |
20.97 |
| Oct 20, 1999 |
20.88 |
| Oct 19, 1999 |
19.63 |
| Oct 18, 1999 |
20.13 |
| Oct 15, 1999 |
18.25 |
| Oct 14, 1999 |
18.75 |
| Oct 13, 1999 |
17.44 |
| Oct 12, 1999 |
18.78 |
| Oct 11, 1999 |
19.03 |
| Oct 8, 1999 |
18.75 |
| Oct 7, 1999 |
19.38 |
| Oct 6, 1999 |
19.03 |
| Oct 5, 1999 |
18.94 |
| Oct 4, 1999 |
18.44 |
| Oct 1, 1999 |
17.75 |
| Sep 30, 1999 |
17.31 |
| Sep 29, 1999 |
17.31 |
| Sep 28, 1999 |
16.75 |
| Sep 27, 1999 |
16.75 |
| Sep 24, 1999 |
16.16 |
| Sep 23, 1999 |
16.19 |
| Sep 22, 1999 |
17.53 |
| Sep 21, 1999 |
16.64 |
| Sep 20, 1999 |
18.38 |
| Sep 17, 1999 |
19.25 |
| Sep 16, 1999 |
18.56 |
| Sep 15, 1999 |
17.78 |
| Sep 14, 1999 |
17.94 |
| Sep 13, 1999 |
18.02 |
| Sep 10, 1999 |
18.61 |
| Sep 9, 1999 |
18.56 |
| Sep 8, 1999 |
18.34 |
| Sep 7, 1999 |
17.86 |
| Sep 3, 1999 |
17.98 |
| Sep 2, 1999 |
17.91 |
| Sep 1, 1999 |
18.28 |
| Aug 31, 1999 |
16.98 |
| Aug 30, 1999 |
15.34 |
| Aug 27, 1999 |
16.00 |
| Aug 26, 1999 |
17.14 |
| Aug 25, 1999 |
17.56 |
| Aug 24, 1999 |
17.56 |
| Aug 23, 1999 |
17.97 |
| Aug 20, 1999 |
17.81 |
| Aug 19, 1999 |
17.25 |
| Aug 18, 1999 |
17.25 |
| Aug 17, 1999 |
16.22 |
| Aug 16, 1999 |
15.53 |
| Aug 13, 1999 |
15.20 |
| Aug 12, 1999 |
14.52 |
| Aug 11, 1999 |
14.52 |
| Aug 10, 1999 |
14.50 |
| Aug 9, 1999 |
13.69 |
| Aug 6, 1999 |
13.80 |
| Aug 5, 1999 |
14.11 |
| Aug 4, 1999 |
13.44 |
| Aug 3, 1999 |
13.81 |
| Aug 2, 1999 |
14.36 |
| Jul 30, 1999 |
14.41 |
| Jul 29, 1999 |
13.63 |
| Jul 28, 1999 |
13.53 |
| Jul 27, 1999 |
13.47 |
| Jul 26, 1999 |
13.25 |
| Jul 23, 1999 |
12.98 |
| Jul 22, 1999 |
15.56 |
| Jul 21, 1999 |
16.50 |
| Jul 20, 1999 |
17.69 |
| Jul 19, 1999 |
19.31 |
| Jul 16, 1999 |
18.41 |
| Jul 15, 1999 |
17.94 |
| Jul 14, 1999 |
18.39 |
| Jul 13, 1999 |
17.06 |
| Jul 12, 1999 |
17.09 |
| Jul 9, 1999 |
16.92 |
| Jul 8, 1999 |
17.47 |
| Jul 7, 1999 |
16.38 |
| Jul 6, 1999 |
16.50 |
| Jul 2, 1999 |
17.38 |
| Jul 1, 1999 |
18.25 |
| Jun 30, 1999 |
18.28 |
| Jun 29, 1999 |
15.75 |
| Jun 28, 1999 |
14.59 |
| Jun 25, 1999 |
15.31 |
| Jun 24, 1999 |
15.53 |
| Jun 23, 1999 |
16.06 |
| Jun 22, 1999 |
16.16 |
| Jun 21, 1999 |
16.75 |
| Jun 18, 1999 |
16.14 |
| Jun 17, 1999 |
15.31 |
| Jun 16, 1999 |
15.25 |
| Jun 15, 1999 |
14.56 |
| Jun 14, 1999 |
13.58 |
| Jun 11, 1999 |
13.19 |
| Jun 10, 1999 |
13.75 |
| Jun 9, 1999 |
14.09 |
| Jun 8, 1999 |
14.02 |
| Jun 7, 1999 |
13.75 |
| Jun 4, 1999 |
13.22 |
| Jun 3, 1999 |
12.63 |
| Jun 2, 1999 |
12.97 |
| Jun 1, 1999 |
12.50 |
| May 28, 1999 |
12.14 |
| May 27, 1999 |
11.09 |
| May 26, 1999 |
11.45 |
| May 25, 1999 |
12.50 |
| May 24, 1999 |
12.53 |
| May 21, 1999 |
13.16 |
| May 20, 1999 |
13.00 |
| May 19, 1999 |
12.78 |
| May 18, 1999 |
12.50 |
| May 17, 1999 |
11.80 |
| May 14, 1999 |
11.56 |
| May 13, 1999 |
12.00 |
| May 12, 1999 |
11.94 |
| May 11, 1999 |
11.22 |
| May 10, 1999 |
11.13 |
| May 7, 1999 |
11.25 |
| May 6, 1999 |
11.16 |
| May 5, 1999 |
11.98 |
| May 4, 1999 |
11.03 |
| May 3, 1999 |
10.48 |
| Apr 30, 1999 |
9.81 |
| Apr 29, 1999 |
9.03 |
| Apr 28, 1999 |
9.22 |
| Apr 27, 1999 |
9.78 |
| Apr 26, 1999 |
10.05 |
| Apr 23, 1999 |
9.88 |
| Apr 22, 1999 |
9.06 |
| Apr 21, 1999 |
8.05 |
| Apr 20, 1999 |
7.11 |
| Apr 19, 1999 |
7.22 |
| Apr 16, 1999 |
7.91 |
| Apr 15, 1999 |
8.25 |
| Apr 14, 1999 |
8.41 |
| Apr 13, 1999 |
8.13 |
| Apr 12, 1999 |
7.42 |
| Apr 9, 1999 |
7.75 |
| Apr 8, 1999 |
7.84 |
| Apr 7, 1999 |
8.06 |
| Apr 6, 1999 |
7.97 |
| Apr 5, 1999 |
7.84 |
| Apr 1, 1999 |
7.88 |
| Mar 31, 1999 |
7.94 |
| Mar 30, 1999 |
7.25 |
| Mar 29, 1999 |
7.69 |
| Mar 26, 1999 |
7.53 |
| Mar 25, 1999 |
7.33 |
| Mar 24, 1999 |
7.33 |
| Mar 23, 1999 |
6.80 |
| Mar 22, 1999 |
7.50 |
| Mar 19, 1999 |
7.88 |
| Mar 18, 1999 |
7.47 |
| Mar 17, 1999 |
6.41 |
| Mar 16, 1999 |
5.64 |
| Mar 15, 1999 |
5.53 |
| Mar 12, 1999 |
5.38 |
| Mar 11, 1999 |
5.72 |
| Mar 10, 1999 |
6.03 |
| Mar 9, 1999 |
6.13 |
| Mar 8, 1999 |
6.38 |
| Mar 5, 1999 |
6.59 |
| Mar 4, 1999 |
6.44 |
| Mar 3, 1999 |
6.39 |
| Mar 2, 1999 |
6.38 |
| Mar 1, 1999 |
6.06 |
| Feb 26, 1999 |
6.03 |
| Feb 25, 1999 |
6.00 |
| Feb 24, 1999 |
6.14 |
| Feb 23, 1999 |
5.83 |
| Feb 22, 1999 |
5.69 |
| Feb 19, 1999 |
5.53 |
| Feb 18, 1999 |
5.75 |
| Feb 17, 1999 |
5.59 |
| Feb 16, 1999 |
5.66 |
| Feb 12, 1999 |
6.28 |
| Feb 11, 1999 |
6.41 |
| Feb 10, 1999 |
6.41 |
| Feb 9, 1999 |
5.88 |
| Feb 8, 1999 |
6.69 |
| Feb 5, 1999 |
6.88 |
| Feb 4, 1999 |
7.41 |
| Feb 3, 1999 |
7.59 |
| Feb 2, 1999 |
7.13 |
| Feb 1, 1999 |
7.59 |
| Jan 29, 1999 |
7.97 |
| Jan 28, 1999 |
7.38 |
| Jan 27, 1999 |
7.59 |
| Jan 26, 1999 |
7.97 |
| Jan 25, 1999 |
8.00 |
| Jan 22, 1999 |
7.84 |
| Jan 21, 1999 |
8.59 |
| Jan 20, 1999 |
8.25 |
| Jan 19, 1999 |
7.53 |
| Jan 15, 1999 |
7.00 |
| Jan 14, 1999 |
6.97 |
| Jan 13, 1999 |
7.38 |
| Jan 12, 1999 |
7.50 |
| Jan 11, 1999 |
7.36 |
| Jan 8, 1999 |
7.38 |
| Jan 7, 1999 |
7.41 |
| Jan 6, 1999 |
7.25 |
| Jan 5, 1999 |
6.39 |
| Jan 4, 1999 |
6.13 |
| Dec 31, 1998 |
6.27 |
| Dec 30, 1998 |
5.75 |
| Dec 29, 1998 |
5.81 |
| Dec 28, 1998 |
6.22 |
| Dec 24, 1998 |
6.39 |
| Dec 23, 1998 |
6.53 |
| Dec 22, 1998 |
6.31 |
| Dec 21, 1998 |
6.78 |
| Dec 18, 1998 |
5.94 |
| Dec 17, 1998 |
5.70 |
| Dec 16, 1998 |
5.61 |
| Dec 15, 1998 |
5.75 |
| Dec 14, 1998 |
5.34 |
| Dec 11, 1998 |
5.53 |
| Dec 10, 1998 |
5.19 |
| Dec 9, 1998 |
5.69 |
| Dec 8, 1998 |
6.00 |
| Dec 7, 1998 |
6.16 |
| Dec 4, 1998 |
6.16 |
| Dec 3, 1998 |
5.97 |
| Dec 2, 1998 |
5.84 |
| Dec 1, 1998 |
5.91 |
| Nov 30, 1998 |
6.00 |
| Nov 27, 1998 |
6.03 |
| Nov 25, 1998 |
5.91 |
| Nov 24, 1998 |
5.66 |
| Nov 23, 1998 |
5.58 |
| Nov 20, 1998 |
5.22 |
| Nov 19, 1998 |
5.34 |
| Nov 18, 1998 |
5.72 |
| Nov 17, 1998 |
5.50 |
| Nov 16, 1998 |
5.16 |
| Nov 13, 1998 |
5.03 |
| Nov 12, 1998 |
4.75 |
| Nov 11, 1998 |
4.53 |
| Nov 10, 1998 |
4.17 |
| Nov 9, 1998 |
4.34 |
| Nov 6, 1998 |
4.25 |
| Nov 5, 1998 |
4.53 |
| Nov 4, 1998 |
4.59 |
| Nov 3, 1998 |
4.13 |
| Nov 2, 1998 |
4.00 |
| Oct 30, 1998 |
4.00 |
| Oct 29, 1998 |
4.13 |
| Oct 28, 1998 |
4.00 |
| Oct 27, 1998 |
4.13 |
| Oct 26, 1998 |
4.31 |
| Oct 23, 1998 |
3.84 |
| Oct 22, 1998 |
3.77 |
| Oct 21, 1998 |
3.69 |
| Oct 20, 1998 |
3.50 |
| Oct 19, 1998 |
3.25 |
| Oct 16, 1998 |
3.13 |
| Oct 15, 1998 |
3.19 |
| Oct 14, 1998 |
2.98 |
| Oct 13, 1998 |
3.14 |
| Oct 12, 1998 |
3.28 |
| Oct 9, 1998 |
2.88 |
| Oct 8, 1998 |
2.81 |
| Oct 7, 1998 |
2.94 |
| Oct 6, 1998 |
3.25 |
| Oct 5, 1998 |
2.88 |
| Oct 2, 1998 |
3.13 |
| Oct 1, 1998 |
3.27 |
| Sep 30, 1998 |
3.39 |
| Sep 29, 1998 |
3.31 |
| Sep 28, 1998 |
3.23 |
| Sep 25, 1998 |
3.00 |
| Sep 24, 1998 |
2.97 |
| Sep 23, 1998 |
3.00 |
| Sep 22, 1998 |
2.92 |
| Sep 21, 1998 |
2.69 |
| Sep 18, 1998 |
2.69 |
| Sep 17, 1998 |
2.61 |
| Sep 16, 1998 |
2.63 |
| Sep 15, 1998 |
2.50 |
| Sep 14, 1998 |
2.39 |
| Sep 11, 1998 |
2.44 |
| Sep 10, 1998 |
2.31 |
| Sep 9, 1998 |
2.34 |
| Sep 8, 1998 |
2.47 |
| Sep 4, 1998 |
2.38 |
| Sep 3, 1998 |
2.36 |
| Sep 2, 1998 |
2.41 |
| Sep 1, 1998 |
2.13 |
| Aug 31, 1998 |
2.28 |
| Aug 28, 1998 |
2.45 |
| Aug 27, 1998 |
2.47 |
| Aug 26, 1998 |
2.59 |
| Aug 25, 1998 |
2.75 |
| Aug 24, 1998 |
2.84 |
| Aug 21, 1998 |
2.78 |
| Aug 20, 1998 |
2.84 |
| Aug 19, 1998 |
2.91 |
| Aug 18, 1998 |
2.78 |
| Aug 17, 1998 |
2.80 |
| Aug 14, 1998 |
2.84 |
| Aug 13, 1998 |
2.78 |
| Aug 12, 1998 |
2.75 |
| Aug 11, 1998 |
2.50 |
| Aug 10, 1998 |
2.61 |
| Aug 7, 1998 |
2.59 |
| Aug 6, 1998 |
2.39 |
| Aug 5, 1998 |
2.23 |
| Aug 4, 1998 |
2.19 |
| Aug 3, 1998 |
2.13 |
| Jul 31, 1998 |
2.19 |
| Jul 30, 1998 |
2.31 |
| Jul 29, 1998 |
2.38 |
| Jul 28, 1998 |
2.25 |
| Jul 27, 1998 |
2.44 |
| Jul 24, 1998 |
2.38 |
| Jul 23, 1998 |
2.41 |
| Jul 22, 1998 |
2.66 |
| Jul 21, 1998 |
2.63 |
| Jul 20, 1998 |
2.67 |
| Jul 17, 1998 |
2.72 |
| Jul 16, 1998 |
2.72 |
| Jul 15, 1998 |
2.75 |
| Jul 14, 1998 |
2.77 |
| Jul 13, 1998 |
2.63 |
| Jul 10, 1998 |
2.75 |
| Jul 9, 1998 |
2.72 |
| Jul 8, 1998 |
2.45 |
| Jul 7, 1998 |
2.16 |
| Jul 6, 1998 |
2.19 |
| Jul 2, 1998 |
2.19 |
| Jul 1, 1998 |
2.28 |
| Jun 30, 1998 |
2.28 |
| Jun 29, 1998 |
2.34 |
| Jun 26, 1998 |
2.34 |
| Jun 25, 1998 |
2.20 |
| Jun 24, 1998 |
2.17 |
| Jun 23, 1998 |
2.08 |
| Jun 22, 1998 |
2.03 |
| Jun 19, 1998 |
2.13 |
| Jun 18, 1998 |
2.13 |
| Jun 17, 1998 |
2.13 |
| Jun 16, 1998 |
2.09 |
| Jun 15, 1998 |
2.09 |
| Jun 12, 1998 |
2.17 |
| Jun 11, 1998 |
2.19 |
| Jun 10, 1998 |
2.25 |
| Jun 9, 1998 |
2.25 |
| Jun 8, 1998 |
2.31 |
| Jun 5, 1998 |
2.69 |
| Jun 4, 1998 |
2.63 |
| Jun 3, 1998 |
2.69 |
| Jun 2, 1998 |
2.63 |
| Jun 1, 1998 |
2.63 |
| May 29, 1998 |
2.78 |
| May 28, 1998 |
2.63 |
| May 27, 1998 |
2.56 |
| May 26, 1998 |
2.59 |
| May 22, 1998 |
2.78 |
| May 21, 1998 |
2.78 |
| May 20, 1998 |
2.72 |
| May 19, 1998 |
2.91 |
| May 18, 1998 |
2.88 |
| May 15, 1998 |
2.94 |
| May 14, 1998 |
3.02 |
| May 13, 1998 |
3.03 |
| May 12, 1998 |
3.09 |
| May 11, 1998 |
3.00 |
| May 8, 1998 |
3.19 |
| May 7, 1998 |
3.19 |
| May 6, 1998 |
3.22 |
| May 5, 1998 |
3.25 |
| May 4, 1998 |
3.28 |
| May 1, 1998 |
3.38 |
| Apr 30, 1998 |
3.41 |
| Apr 29, 1998 |
3.13 |
| Apr 28, 1998 |
3.23 |
| Apr 27, 1998 |
3.22 |
| Apr 24, 1998 |
3.44 |
| Apr 23, 1998 |
3.42 |
| Apr 22, 1998 |
3.50 |
| Apr 21, 1998 |
3.41 |
| Apr 20, 1998 |
3.41 |
| Apr 17, 1998 |
3.50 |
| Apr 16, 1998 |
3.50 |
| Apr 15, 1998 |
3.59 |
| Apr 14, 1998 |
3.50 |
| Apr 13, 1998 |
3.44 |
| Apr 9, 1998 |
3.44 |
| Apr 8, 1998 |
3.38 |
| Apr 7, 1998 |
3.38 |
| Apr 6, 1998 |
3.47 |
| Apr 3, 1998 |
3.41 |
| Apr 2, 1998 |
3.28 |
| Apr 1, 1998 |
3.38 |
| Mar 31, 1998 |
3.31 |
| Mar 30, 1998 |
3.25 |
| Mar 27, 1998 |
3.28 |
| Mar 26, 1998 |
3.22 |
| Mar 25, 1998 |
2.97 |
| Mar 24, 1998 |
3.09 |
| Mar 23, 1998 |
3.13 |
| Mar 20, 1998 |
3.23 |
| Mar 19, 1998 |
3.22 |
| Mar 18, 1998 |
3.16 |
| Mar 17, 1998 |
3.03 |
| Mar 16, 1998 |
2.91 |
| Mar 13, 1998 |
2.91 |
| Mar 12, 1998 |
2.97 |
| Mar 11, 1998 |
2.97 |
| Mar 10, 1998 |
3.02 |
| Mar 9, 1998 |
2.81 |
| Mar 6, 1998 |
2.91 |
| Mar 5, 1998 |
3.00 |
| Mar 4, 1998 |
3.16 |
| Mar 3, 1998 |
3.22 |
| Mar 2, 1998 |
3.22 |
| Feb 27, 1998 |
3.27 |
| Feb 26, 1998 |
3.22 |
| Feb 25, 1998 |
3.41 |
| Feb 24, 1998 |
3.44 |
| Feb 23, 1998 |
3.45 |
| Feb 20, 1998 |
3.42 |
| Feb 19, 1998 |
3.41 |
| Feb 18, 1998 |
3.44 |
| Feb 17, 1998 |
3.56 |
| Feb 13, 1998 |
3.55 |
| Feb 12, 1998 |
3.50 |
| Feb 11, 1998 |
3.50 |
| Feb 10, 1998 |
3.09 |
| Feb 9, 1998 |
3.16 |
| Feb 6, 1998 |
3.20 |
| Feb 5, 1998 |
3.25 |
| Feb 4, 1998 |
3.03 |
| Feb 3, 1998 |
3.03 |
| Feb 2, 1998 |
3.13 |
| Jan 30, 1998 |
3.06 |
| Jan 29, 1998 |
3.03 |
| Jan 28, 1998 |
2.84 |
| Jan 27, 1998 |
2.69 |
| Jan 26, 1998 |
2.63 |
| Jan 23, 1998 |
2.81 |
| Jan 22, 1998 |
2.88 |
| Jan 21, 1998 |
3.02 |
| Jan 20, 1998 |
2.56 |
| Jan 16, 1998 |
2.44 |
| Jan 15, 1998 |
2.50 |
| Jan 14, 1998 |
2.53 |
| Jan 13, 1998 |
2.56 |
| Jan 12, 1998 |
2.44 |
| Jan 9, 1998 |
2.42 |
| Jan 8, 1998 |
2.53 |
| Jan 7, 1998 |
2.39 |
| Jan 6, 1998 |
2.34 |
| Jan 5, 1998 |
2.34 |
| Jan 2, 1998 |
2.38 |
| Dec 31, 1997 |
2.31 |
| Dec 30, 1997 |
2.22 |
| Dec 29, 1997 |
2.25 |
| Dec 26, 1997 |
2.28 |
| Dec 24, 1997 |
2.22 |
| Dec 23, 1997 |
2.22 |
| Dec 22, 1997 |
2.22 |
| Dec 19, 1997 |
2.16 |
| Dec 18, 1997 |
2.09 |
| Dec 17, 1997 |
2.09 |
| Dec 16, 1997 |
2.09 |
| Dec 15, 1997 |
2.00 |
| Dec 12, 1997 |
2.03 |
