Last active
December 26, 2022 13:30
-
-
Save LemoNode/7ac1d41fe75fe7d2d9cb85e78aad6303 to your computer and use it in GitHub Desktop.
Line chart with zoom
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
Date | Open | High | Low | Close | Volume | Adj Close | |
---|---|---|---|---|---|---|---|
2008-10-14 | 116.26 | 116.40 | 103.14 | 104.08 | 70749800 | 104.08 | |
2008-10-13 | 104.55 | 110.53 | 101.02 | 110.26 | 54967000 | 110.26 | |
2008-10-10 | 85.70 | 100.00 | 85.00 | 96.80 | 79260700 | 96.80 | |
2008-10-09 | 93.35 | 95.80 | 86.60 | 88.74 | 57763700 | 88.74 | |
2008-10-08 | 85.91 | 96.33 | 85.68 | 89.79 | 78847900 | 89.79 | |
2008-10-07 | 100.48 | 101.50 | 88.95 | 89.16 | 67099000 | 89.16 | |
2008-10-06 | 91.96 | 98.78 | 87.54 | 98.14 | 75264900 | 98.14 | |
2008-10-03 | 104.00 | 106.50 | 94.65 | 97.07 | 81942800 | 97.07 | |
2008-10-02 | 108.01 | 108.79 | 100.00 | 100.10 | 57477300 | 100.10 | |
2008-10-01 | 111.92 | 112.36 | 107.39 | 109.12 | 46303000 | 109.12 | |
2008-09-30 | 108.25 | 115.00 | 106.30 | 113.66 | 58095800 | 113.66 | |
2008-09-29 | 119.62 | 119.68 | 100.59 | 105.26 | 93581400 | 105.26 | |
2008-09-26 | 124.91 | 129.80 | 123.00 | 128.24 | 40208700 | 128.24 | |
2008-09-25 | 129.80 | 134.79 | 128.52 | 131.93 | 35865600 | 131.93 | |
2008-09-24 | 127.27 | 130.95 | 125.15 | 128.71 | 37393400 | 128.71 | |
2008-09-23 | 131.85 | 135.80 | 126.66 | 126.84 | 45727300 | 126.84 | |
2008-09-22 | 139.94 | 140.25 | 130.66 | 131.05 | 30577300 | 131.05 | |
2008-09-19 | 142.60 | 144.20 | 136.31 | 140.91 | 51102700 | 140.91 | |
2008-09-18 | 130.57 | 135.43 | 120.68 | 134.09 | 59819300 | 134.09 | |
2008-09-17 | 138.49 | 138.51 | 127.83 | 127.83 | 42847200 | 127.83 | |
2008-09-16 | 133.86 | 142.50 | 132.15 | 139.88 | 42804800 | 139.88 | |
2008-09-15 | 142.03 | 147.69 | 140.36 | 140.36 | 32852600 | 140.36 | |
2008-09-12 | 150.91 | 150.91 | 146.50 | 148.94 | 28322400 | 148.94 | |
2008-09-11 | 148.18 | 152.99 | 146.00 | 152.65 | 34666800 | 152.65 | |
2008-09-10 | 152.32 | 154.99 | 148.80 | 151.61 | 34755100 | 151.61 | |
2008-09-09 | 156.86 | 159.96 | 149.79 | 151.68 | 44442500 | 151.68 | |
2008-09-08 | 164.57 | 164.89 | 151.46 | 157.92 | 37356400 | 157.92 | |
2008-09-05 | 158.59 | 162.40 | 157.65 | 160.18 | 28083800 | 160.18 | |
2008-09-04 | 165.86 | 167.91 | 160.81 | 161.22 | 26549500 | 161.22 | |
2008-09-03 | 166.84 | 168.68 | 164.00 | 166.96 | 26244100 | 166.96 | |
2008-09-02 | 172.40 | 173.50 | 165.00 | 166.19 | 27884400 | 166.19 | |
2008-08-29 | 172.96 | 173.50 | 169.04 | 169.53 | 21403200 | 169.53 | |
2008-08-28 | 175.28 | 176.25 | 172.75 | 173.74 | 15394500 | 173.74 | |
2008-08-27 | 173.31 | 175.76 | 172.19 | 174.67 | 17045900 | 174.67 | |
2008-08-26 | 172.76 | 174.88 | 172.61 | 173.64 | 15912500 | 173.64 | |
2008-08-25 | 176.15 | 176.23 | 171.66 | 172.55 | 17300900 | 172.55 | |
2008-08-22 | 175.82 | 177.50 | 175.57 | 176.79 | 15700400 | 176.79 | |
2008-08-21 | 174.47 | 175.45 | 171.89 | 174.29 | 19276600 | 174.29 | |
2008-08-20 | 174.77 | 176.94 | 173.61 | 175.84 | 18105400 | 175.84 | |
2008-08-19 | 174.54 | 177.07 | 171.81 | 173.53 | 21997000 | 173.53 | |
2008-08-18 | 175.57 | 177.81 | 173.82 | 175.39 | 19691200 | 175.39 | |
2008-08-15 | 179.04 | 179.75 | 175.05 | 175.74 | 25294700 | 175.74 | |
2008-08-14 | 178.33 | 180.45 | 177.84 | 179.32 | 25393200 | 179.32 | |
2008-08-13 | 177.98 | 180.00 | 175.90 | 179.30 | 30083800 | 179.30 | |
2008-08-12 | 173.52 | 179.29 | 173.51 | 176.73 | 29867100 | 176.73 | |
2008-08-11 | 170.07 | 176.50 | 169.67 | 173.56 | 31821100 | 173.56 | |
2008-08-08 | 163.86 | 169.65 | 163.75 | 169.55 | 25499900 | 169.55 | |
2008-08-07 | 162.71 | 166.15 | 161.50 | 163.57 | 24013300 | 163.57 | |
2008-08-06 | 159.97 | 167.40 | 158.00 | 164.19 | 28264600 | 164.19 | |
2008-08-05 | 155.42 | 160.80 | 154.82 | 160.64 | 24584700 | 160.64 | |
2008-08-04 | 156.60 | 157.90 | 152.91 | 153.23 | 21161700 | 153.23 | |
2008-08-01 | 159.90 | 159.99 | 155.75 | 156.66 | 19451400 | 156.66 | |
2008-07-31 | 157.54 | 162.20 | 156.98 | 158.95 | 22767800 | 158.95 | |
2008-07-30 | 157.78 | 160.49 | 156.08 | 159.88 | 25899400 | 159.88 | |
2008-07-29 | 155.41 | 159.45 | 153.65 | 157.08 | 24431100 | 157.08 | |
2008-07-28 | 162.34 | 162.47 | 154.02 | 154.40 | 27882600 | 154.40 | |
2008-07-25 | 160.40 | 163.00 | 158.65 | 162.12 | 22629900 | 162.12 | |
2008-07-24 | 164.32 | 165.26 | 158.45 | 159.03 | 29986400 | 159.03 | |
2008-07-23 | 164.99 | 168.37 | 161.56 | 166.26 | 37920300 | 166.26 | |
2008-07-22 | 149.00 | 162.76 | 146.53 | 162.02 | 67128300 | 162.02 | |
2008-07-21 | 166.90 | 167.50 | 161.12 | 166.29 | 48588200 | 166.29 | |
2008-07-18 | 168.52 | 169.65 | 165.00 | 165.15 | 31014800 | 165.15 | |
2008-07-17 | 174.10 | 174.98 | 171.39 | 171.81 | 27054500 | 171.81 | |
2008-07-16 | 170.20 | 172.93 | 168.60 | 172.81 | 26706800 | 172.81 | |
2008-07-15 | 172.48 | 173.74 | 166.39 | 169.64 | 37144400 | 169.64 | |
2008-07-14 | 179.24 | 179.30 | 173.08 | 173.88 | 31644800 | 173.88 | |
2008-07-11 | 175.47 | 177.11 | 171.00 | 172.58 | 33214700 | 172.58 | |
2008-07-10 | 174.92 | 177.34 | 171.37 | 176.63 | 30024600 | 176.63 | |
2008-07-09 | 180.20 | 180.91 | 174.14 | 174.25 | 31992000 | 174.25 | |
2008-07-08 | 175.40 | 179.70 | 172.74 | 179.55 | 31726800 | 179.55 | |
2008-07-07 | 173.16 | 177.13 | 171.90 | 175.16 | 29299700 | 175.16 | |
2008-07-03 | 169.59 | 172.17 | 165.75 | 170.12 | 18691500 | 170.12 | |
2008-07-02 | 175.20 | 177.45 | 168.18 | 168.18 | 29911400 | 168.18 | |
2008-07-01 | 164.23 | 174.72 | 164.00 | 174.68 | 39688600 | 174.68 | |
2008-06-30 | 170.19 | 172.00 | 166.62 | 167.44 | 24435600 | 167.44 | |
2008-06-27 | 166.51 | 170.57 | 164.15 | 170.09 | 37223200 | 170.09 | |
2008-06-26 | 174.07 | 174.84 | 168.01 | 168.26 | 31057500 | 168.26 | |
2008-06-25 | 174.61 | 178.83 | 173.88 | 177.39 | 23016100 | 177.39 | |
2008-06-24 | 172.37 | 175.78 | 171.63 | 173.25 | 22212400 | 173.25 | |
2008-06-23 | 174.74 | 175.88 | 171.56 | 173.16 | 23063600 | 173.16 | |
2008-06-20 | 179.35 | 181.00 | 175.00 | 175.27 | 31727400 | 175.27 | |
2008-06-19 | 178.55 | 182.34 | 176.80 | 180.90 | 28283900 | 180.90 | |
2008-06-18 | 181.12 | 182.20 | 177.35 | 178.75 | 28981000 | 178.75 | |
2008-06-17 | 178.10 | 181.99 | 177.41 | 181.43 | 32130600 | 181.43 | |
2008-06-16 | 171.30 | 177.90 | 169.07 | 176.84 | 37561800 | 176.84 | |
2008-06-13 | 171.64 | 174.16 | 165.31 | 172.37 | 48069900 | 172.37 | |
2008-06-12 | 181.49 | 182.60 | 171.20 | 173.26 | 46726200 | 173.26 | |
2008-06-11 | 184.34 | 186.00 | 179.59 | 180.81 | 34341100 | 180.81 | |
2008-06-10 | 180.51 | 186.78 | 179.02 | 185.64 | 40728600 | 185.64 | |
2008-06-09 | 184.79 | 184.94 | 175.75 | 181.61 | 67442600 | 181.61 | |
2008-06-06 | 188.00 | 189.95 | 185.55 | 185.64 | 34438700 | 185.64 | |
2008-06-05 | 186.34 | 189.84 | 185.70 | 189.43 | 26980200 | 189.43 | |
2008-06-04 | 184.02 | 187.09 | 183.23 | 185.19 | 25963700 | 185.19 | |
2008-06-03 | 186.86 | 188.20 | 182.34 | 185.37 | 26804300 | 185.37 | |
2008-06-02 | 188.60 | 189.65 | 184.53 | 186.10 | 24280000 | 186.10 | |
2008-05-30 | 187.45 | 189.54 | 187.38 | 188.75 | 21792300 | 188.75 | |
2008-05-29 | 186.76 | 188.20 | 185.50 | 186.69 | 23113800 | 186.69 | |
2008-05-28 | 187.41 | 187.95 | 183.72 | 187.01 | 26570700 | 187.01 | |
2008-05-27 | 182.75 | 186.43 | 181.84 | 186.43 | 28210900 | 186.43 | |
2008-05-23 | 180.77 | 181.99 | 177.80 | 181.17 | 32389900 | 181.17 | |
2008-05-22 | 179.26 | 181.33 | 172.00 | 177.05 | 43097700 | 177.05 | |
2008-05-21 | 185.67 | 187.95 | 176.25 | 178.19 | 41344900 | 178.19 | |
2008-05-20 | 181.82 | 186.16 | 180.12 | 185.90 | 34637500 | 185.90 | |
2008-05-19 | 187.86 | 188.69 | 181.30 | 183.60 | 33779300 | 183.60 | |
2008-05-16 | 190.11 | 190.30 | 187.00 | 187.62 | 27348900 | 187.62 | |
2008-05-15 | 186.81 | 189.90 | 184.20 | 189.73 | 31186000 | 189.73 | |
2008-05-14 | 191.23 | 192.24 | 185.57 | 186.26 | 32743700 | 186.26 | |
2008-05-13 | 188.61 | 191.45 | 187.86 | 189.96 | 29401300 | 189.96 | |
2008-05-12 | 185.21 | 188.87 | 182.85 | 188.16 | 29234400 | 188.16 | |
2008-05-09 | 183.16 | 184.25 | 181.37 | 183.45 | 24038300 | 183.45 | |
2008-05-08 | 183.77 | 186.50 | 183.07 | 185.06 | 32110200 | 185.06 | |
2008-05-07 | 186.05 | 188.20 | 180.54 | 182.59 | 41326200 | 182.59 | |
2008-05-06 | 184.66 | 187.12 | 182.18 | 186.66 | 32816800 | 186.66 | |
2008-05-05 | 181.92 | 185.31 | 181.05 | 184.73 | 30519900 | 184.73 | |
2008-05-02 | 180.19 | 181.92 | 178.55 | 180.94 | 35931500 | 180.94 | |
2008-05-01 | 174.96 | 180.00 | 174.86 | 180.00 | 32270600 | 180.00 | |
2008-04-30 | 176.19 | 180.00 | 172.92 | 173.95 | 40697300 | 173.95 | |
2008-04-29 | 171.11 | 175.66 | 170.25 | 175.05 | 32981300 | 175.05 | |
2008-04-28 | 169.75 | 173.75 | 169.13 | 172.24 | 28114800 | 172.24 | |
2008-04-25 | 170.70 | 171.10 | 166.42 | 169.73 | 35445500 | 169.73 | |
2008-04-24 | 165.34 | 169.98 | 159.19 | 168.94 | 60573800 | 168.94 | |
2008-04-23 | 164.05 | 164.84 | 161.08 | 162.89 | 53721100 | 162.89 | |
2008-04-22 | 167.40 | 168.00 | 158.09 | 160.20 | 51413300 | 160.20 | |
2008-04-21 | 162.21 | 168.50 | 161.76 | 168.16 | 37112600 | 168.16 | |
2008-04-18 | 159.12 | 162.26 | 158.38 | 161.04 | 36670200 | 161.04 | |
2008-04-17 | 154.17 | 156.00 | 153.35 | 154.49 | 25152400 | 154.49 | |
2008-04-16 | 151.72 | 154.10 | 150.62 | 153.70 | 28420500 | 153.70 | |
2008-04-15 | 149.40 | 149.72 | 145.72 | 148.38 | 24929900 | 148.38 | |
2008-04-14 | 146.77 | 149.25 | 144.54 | 147.78 | 30181700 | 147.78 | |
2008-04-11 | 152.72 | 153.30 | 146.40 | 147.14 | 43217000 | 147.14 | |
2008-04-10 | 151.13 | 155.42 | 150.60 | 154.55 | 34134400 | 154.55 | |
2008-04-09 | 153.31 | 153.89 | 150.46 | 151.44 | 31192800 | 151.44 | |
2008-04-08 | 153.55 | 156.45 | 152.32 | 152.84 | 36224800 | 152.84 | |
2008-04-07 | 156.13 | 159.69 | 155.11 | 155.89 | 41368800 | 155.89 | |
2008-04-04 | 152.19 | 154.71 | 150.75 | 153.08 | 30514900 | 153.08 | |
2008-04-03 | 147.06 | 153.63 | 147.00 | 151.61 | 37556000 | 151.61 | |
2008-04-02 | 148.78 | 151.20 | 145.85 | 147.49 | 37320300 | 147.49 | |
2008-04-01 | 146.30 | 149.66 | 143.61 | 149.53 | 36877400 | 149.53 | |
2008-03-31 | 143.27 | 145.71 | 142.52 | 143.50 | 27430900 | 143.50 | |
2008-03-28 | 141.80 | 144.65 | 141.60 | 143.01 | 25521800 | 143.01 | |
2008-03-27 | 144.95 | 145.31 | 139.99 | 140.25 | 35708200 | 140.25 | |
2008-03-26 | 140.87 | 145.74 | 140.64 | 145.06 | 42217300 | 145.06 | |
2008-03-25 | 139.96 | 143.10 | 137.33 | 140.98 | 37585400 | 140.98 | |
2008-03-24 | 134.01 | 140.85 | 133.64 | 139.53 | 38104300 | 139.53 | |
2008-03-20 | 131.12 | 133.29 | 129.18 | 133.27 | 32456700 | 133.27 | |
2008-03-19 | 133.12 | 134.29 | 129.67 | 129.67 | 36090600 | 129.67 | |
2008-03-18 | 129.18 | 133.00 | 128.67 | 132.82 | 43040000 | 132.82 | |
2008-03-17 | 122.55 | 128.59 | 122.55 | 126.73 | 38307100 | 126.73 | |
2008-03-14 | 129.88 | 130.30 | 124.20 | 126.61 | 41308600 | 126.61 | |
2008-03-13 | 124.10 | 129.50 | 123.00 | 127.94 | 45075100 | 127.94 | |
2008-03-12 | 127.04 | 128.68 | 125.17 | 126.03 | 37843900 | 126.03 | |
2008-03-11 | 124.10 | 127.48 | 122.00 | 127.35 | 41569400 | 127.35 | |
2008-03-10 | 121.98 | 123.46 | 119.37 | 119.69 | 35699600 | 119.69 | |
2008-03-07 | 120.41 | 122.98 | 119.05 | 122.25 | 43945100 | 122.25 | |
2008-03-06 | 124.61 | 127.50 | 120.81 | 120.93 | 52632100 | 120.93 | |
2008-03-05 | 123.58 | 125.14 | 122.25 | 124.49 | 43637000 | 124.49 | |
2008-03-04 | 121.99 | 124.88 | 120.40 | 124.62 | 63763700 | 124.62 | |
2008-03-03 | 124.44 | 125.98 | 118.00 | 121.73 | 56894400 | 121.73 | |
2008-02-29 | 129.29 | 130.21 | 124.80 | 125.02 | 44838600 | 125.02 | |
2008-02-28 | 127.20 | 132.20 | 125.77 | 129.91 | 57794800 | 129.91 | |
2008-02-27 | 118.23 | 123.05 | 118.09 | 122.96 | 52683500 | 122.96 | |
2008-02-26 | 117.64 | 121.09 | 115.44 | 119.15 | 53746000 | 119.15 | |
2008-02-25 | 118.59 | 120.17 | 116.66 | 119.74 | 44884800 | 119.74 | |
2008-02-22 | 122.48 | 122.51 | 115.87 | 119.46 | 54638500 | 119.46 | |
2008-02-21 | 126.05 | 126.47 | 120.86 | 121.54 | 33504100 | 121.54 | |
2008-02-20 | 122.20 | 124.60 | 121.68 | 123.82 | 34551400 | 123.82 | |
2008-02-19 | 125.99 | 126.75 | 121.44 | 122.18 | 35894500 | 122.18 | |
2008-02-15 | 126.27 | 127.08 | 124.06 | 124.63 | 32189300 | 124.63 | |
2008-02-14 | 129.40 | 130.80 | 127.01 | 127.46 | 34074900 | 127.46 | |
2008-02-13 | 126.68 | 129.78 | 125.63 | 129.40 | 34590500 | 129.40 | |
2008-02-12 | 130.70 | 131.00 | 123.62 | 124.86 | 43785000 | 124.86 | |
2008-02-11 | 128.01 | 129.98 | 127.20 | 129.45 | 42908300 | 129.45 | |
2008-02-08 | 122.08 | 125.70 | 121.60 | 125.48 | 48427600 | 125.48 | |
2008-02-07 | 119.97 | 124.78 | 117.27 | 121.24 | 74404700 | 121.24 | |
2008-02-06 | 130.83 | 131.92 | 121.77 | 122.00 | 56188300 | 122.00 | |
2008-02-05 | 130.43 | 134.00 | 128.90 | 129.36 | 40751500 | 129.36 | |
2008-02-04 | 134.21 | 135.90 | 131.42 | 131.65 | 32115500 | 131.65 | |
2008-02-01 | 136.24 | 136.59 | 132.18 | 133.75 | 36098000 | 133.75 | |
2008-01-31 | 129.45 | 136.65 | 129.40 | 135.36 | 48059800 | 135.36 | |
2008-01-30 | 131.37 | 135.45 | 130.00 | 132.18 | 44394700 | 132.18 | |
2008-01-29 | 131.15 | 132.79 | 129.05 | 131.54 | 39285100 | 131.54 | |
2008-01-28 | 128.16 | 133.20 | 126.45 | 130.01 | 52673000 | 130.01 | |
2008-01-25 | 138.99 | 139.09 | 129.61 | 130.01 | 55526400 | 130.01 | |
2008-01-24 | 139.99 | 140.70 | 132.01 | 135.60 | 71638100 | 135.60 | |
2008-01-23 | 136.19 | 140.00 | 126.14 | 139.07 | 120463200 | 139.07 | |
2008-01-22 | 148.06 | 159.98 | 146.00 | 155.64 | 86955500 | 155.64 | |
2008-01-18 | 161.71 | 165.75 | 159.61 | 161.36 | 61583700 | 161.36 | |
2008-01-17 | 161.51 | 165.36 | 158.42 | 160.89 | 62780700 | 160.89 | |
2008-01-16 | 165.23 | 169.01 | 156.70 | 159.64 | 79065900 | 159.64 | |
2008-01-15 | 177.72 | 179.22 | 164.66 | 169.04 | 83688500 | 169.04 | |
2008-01-14 | 177.52 | 179.42 | 175.17 | 178.78 | 39301800 | 178.78 | |
2008-01-11 | 176.00 | 177.85 | 170.00 | 172.69 | 44010200 | 172.69 | |
2008-01-10 | 177.58 | 181.00 | 175.41 | 178.02 | 52963400 | 178.02 | |
2008-01-09 | 171.30 | 179.50 | 168.30 | 179.40 | 64781500 | 179.40 | |
2008-01-08 | 180.14 | 182.46 | 170.80 | 171.25 | 54422000 | 171.25 | |
2008-01-07 | 181.25 | 183.60 | 170.23 | 177.64 | 74006900 | 177.64 | |
2008-01-04 | 191.45 | 193.00 | 178.89 | 180.05 | 51994000 | 180.05 | |
2008-01-03 | 195.41 | 197.39 | 192.69 | 194.93 | 30073800 | 194.93 | |
2008-01-02 | 199.27 | 200.26 | 192.55 | 194.84 | 38542100 | 194.84 | |
2007-12-31 | 199.50 | 200.50 | 197.75 | 198.08 | 19261900 | 198.08 | |
2007-12-28 | 200.59 | 201.56 | 196.88 | 199.83 | 24987400 | 199.83 | |
2007-12-27 | 198.95 | 202.96 | 197.80 | 198.57 | 28411700 | 198.57 | |
2007-12-26 | 199.01 | 200.96 | 196.82 | 198.95 | 25133300 | 198.95 | |
2007-12-24 | 195.03 | 199.33 | 194.79 | 198.80 | 17150100 | 198.80 | |
2007-12-21 | 190.12 | 193.91 | 189.89 | 193.91 | 35498600 | 193.91 | |
2007-12-20 | 185.43 | 187.83 | 183.33 | 187.21 | 27644900 | 187.21 | |
2007-12-19 | 182.98 | 184.64 | 180.90 | 183.12 | 29552800 | 183.12 | |
2007-12-18 | 186.52 | 187.33 | 178.60 | 182.98 | 43664400 | 182.98 | |
2007-12-17 | 190.72 | 192.65 | 182.98 | 184.40 | 36596200 | 184.40 | |
2007-12-14 | 190.37 | 193.20 | 189.54 | 190.39 | 24082600 | 190.39 | |
2007-12-13 | 190.19 | 192.12 | 187.82 | 191.83 | 30879200 | 191.83 | |
2007-12-12 | 193.44 | 194.48 | 185.76 | 190.86 | 43773600 | 190.86 | |
2007-12-11 | 194.75 | 196.83 | 187.39 | 188.54 | 39675900 | 188.54 | |
2007-12-10 | 193.59 | 195.66 | 192.69 | 194.21 | 25799200 | 194.21 | |
2007-12-07 | 190.54 | 194.99 | 188.04 | 194.30 | 38073800 | 194.30 | |
2007-12-06 | 186.19 | 190.10 | 186.12 | 189.95 | 32136100 | 189.95 | |
2007-12-05 | 182.89 | 186.00 | 182.41 | 185.50 | 31871500 | 185.50 | |
2007-12-04 | 177.15 | 180.90 | 176.99 | 179.81 | 27635700 | 179.81 | |
2007-12-03 | 181.86 | 184.14 | 177.70 | 178.86 | 34338200 | 178.86 | |
2007-11-30 | 187.34 | 187.70 | 179.70 | 182.22 | 42421500 | 182.22 | |
2007-11-29 | 179.43 | 185.17 | 179.15 | 184.29 | 37533100 | 184.29 | |
2007-11-28 | 176.82 | 180.60 | 175.35 | 180.22 | 41104000 | 180.22 | |
2007-11-27 | 175.22 | 175.79 | 170.01 | 174.81 | 47036800 | 174.81 | |
2007-11-26 | 173.59 | 177.27 | 172.35 | 172.54 | 46634100 | 172.54 | |
2007-11-23 | 172.00 | 172.05 | 169.75 | 171.54 | 16634200 | 171.54 | |
2007-11-21 | 165.84 | 172.35 | 164.67 | 168.46 | 43493200 | 168.46 | |
2007-11-20 | 165.67 | 171.79 | 163.53 | 168.85 | 55130100 | 168.85 | |
2007-11-19 | 166.10 | 168.20 | 162.10 | 163.95 | 41196800 | 163.95 | |
2007-11-16 | 165.30 | 167.02 | 159.33 | 166.39 | 49391300 | 166.39 | |
2007-11-15 | 166.39 | 169.59 | 160.30 | 164.30 | 53095600 | 164.30 | |
2007-11-14 | 177.16 | 177.57 | 163.74 | 166.11 | 51695400 | 166.11 | |
2007-11-13 | 160.85 | 170.98 | 153.76 | 169.96 | 62034100 | 169.96 | |
2007-11-12 | 165.28 | 167.70 | 150.63 | 153.76 | 63057700 | 153.76 | |
2007-11-09 | 171.15 | 175.12 | 165.21 | 165.37 | 54458700 | 165.37 | |
2007-11-08 | 186.67 | 186.90 | 167.77 | 175.47 | 67458500 | 175.47 | |
2007-11-07 | 190.61 | 192.68 | 186.13 | 186.30 | 35473400 | 186.30 | |
2007-11-06 | 187.05 | 192.00 | 185.27 | 191.79 | 34097400 | 191.79 | |
2007-11-05 | 185.29 | 188.96 | 184.24 | 186.18 | 28720600 | 186.18 | |
2007-11-02 | 189.21 | 189.44 | 183.49 | 187.87 | 35789800 | 187.87 | |
2007-11-01 | 188.60 | 190.10 | 180.00 | 187.44 | 28751300 | 187.44 | |
2007-10-31 | 187.63 | 190.12 | 184.95 | 189.95 | 29761100 | 189.95 | |
2007-10-30 | 186.18 | 189.37 | 184.73 | 187.00 | 33550500 | 187.00 | |
2007-10-29 | 185.45 | 186.59 | 184.70 | 185.09 | 19305500 | 185.09 | |
2007-10-26 | 185.29 | 185.37 | 182.88 | 184.70 | 25219800 | 184.70 | |
2007-10-25 | 184.87 | 185.90 | 181.66 | 182.78 | 34771500 | 182.78 | |
2007-10-24 | 185.81 | 187.21 | 179.24 | 185.93 | 46017200 | 185.93 | |
2007-10-23 | 188.56 | 188.60 | 182.76 | 186.16 | 64113000 | 186.16 | |
2007-10-22 | 170.35 | 174.90 | 169.96 | 174.36 | 58910700 | 174.36 | |
2007-10-19 | 174.24 | 174.63 | 170.00 | 170.42 | 46135000 | 170.42 | |
2007-10-18 | 171.50 | 174.19 | 171.05 | 173.50 | 29417000 | 173.50 | |
2007-10-17 | 172.69 | 173.04 | 169.18 | 172.75 | 40271900 | 172.75 | |
2007-10-16 | 165.54 | 170.18 | 165.15 | 169.58 | 38136800 | 169.58 | |
2007-10-15 | 167.98 | 169.57 | 163.50 | 166.98 | 38497500 | 166.98 | |
2007-10-12 | 163.01 | 167.28 | 161.80 | 167.25 | 35292000 | 167.25 | |
2007-10-11 | 169.49 | 171.88 | 153.21 | 162.23 | 58714000 | 162.23 | |
2007-10-10 | 167.55 | 167.88 | 165.60 | 166.79 | 23842500 | 166.79 | |
2007-10-09 | 170.20 | 171.11 | 166.68 | 167.86 | 39438800 | 167.86 | |
2007-10-08 | 163.49 | 167.91 | 162.97 | 167.91 | 29854600 | 167.91 | |
2007-10-05 | 158.37 | 161.58 | 157.70 | 161.45 | 33695400 | 161.45 | |
2007-10-04 | 158.00 | 158.08 | 153.50 | 156.24 | 23462800 | 156.24 | |
2007-10-03 | 157.78 | 159.18 | 157.01 | 157.92 | 24732800 | 157.92 | |
2007-10-02 | 156.55 | 158.59 | 155.89 | 158.45 | 28288200 | 158.45 | |
2007-10-01 | 154.63 | 157.41 | 152.93 | 156.34 | 29895300 | 156.34 | |
2007-09-28 | 153.44 | 154.60 | 152.75 | 153.47 | 21967900 | 153.47 | |
2007-09-27 | 153.77 | 154.52 | 152.32 | 154.50 | 23507100 | 154.50 | |
2007-09-26 | 154.47 | 155.00 | 151.25 | 152.77 | 34831000 | 152.77 | |
2007-09-25 | 146.84 | 153.22 | 146.82 | 153.18 | 42591100 | 153.18 | |
2007-09-24 | 146.73 | 149.85 | 146.65 | 148.28 | 37577200 | 148.28 | |
2007-09-21 | 141.14 | 144.65 | 140.31 | 144.15 | 40674300 | 144.15 | |
2007-09-20 | 140.15 | 141.79 | 139.32 | 140.31 | 24708600 | 140.31 | |
2007-09-19 | 143.02 | 143.16 | 139.40 | 140.77 | 36674300 | 140.77 | |
2007-09-18 | 139.06 | 142.85 | 137.83 | 140.92 | 38003200 | 140.92 | |
2007-09-17 | 138.99 | 140.59 | 137.60 | 138.41 | 28334700 | 138.41 | |
2007-09-14 | 136.57 | 138.98 | 136.20 | 138.81 | 21690000 | 138.81 | |
2007-09-13 | 138.83 | 139.00 | 136.65 | 137.20 | 23434400 | 137.20 | |
2007-09-12 | 135.99 | 139.40 | 135.75 | 136.85 | 36527500 | 136.85 | |
2007-09-11 | 137.90 | 138.30 | 133.75 | 135.49 | 34710200 | 135.49 | |
2007-09-10 | 136.99 | 138.04 | 133.95 | 136.71 | 53137100 | 136.71 | |
2007-09-07 | 132.01 | 132.30 | 130.00 | 131.77 | 51092000 | 131.77 | |
2007-09-06 | 135.56 | 137.57 | 132.71 | 135.01 | 67902200 | 135.01 | |
2007-09-05 | 144.97 | 145.84 | 136.10 | 136.76 | 83150800 | 136.76 | |
2007-09-04 | 139.94 | 145.73 | 139.84 | 144.16 | 47030100 | 144.16 | |
2007-08-31 | 139.49 | 139.65 | 137.41 | 138.48 | 31317400 | 138.48 | |
2007-08-30 | 132.67 | 138.25 | 132.30 | 136.25 | 51270800 | 136.25 | |
2007-08-29 | 129.88 | 134.18 | 129.54 | 134.08 | 41673600 | 134.08 | |
2007-08-28 | 130.99 | 132.41 | 126.63 | 126.82 | 42120200 | 126.82 | |
2007-08-27 | 133.39 | 134.66 | 132.10 | 132.25 | 25265700 | 132.25 | |
2007-08-24 | 130.53 | 135.37 | 129.81 | 135.30 | 32565500 | 135.30 | |
2007-08-23 | 133.09 | 133.34 | 129.76 | 131.07 | 30958500 | 131.07 | |
2007-08-22 | 131.22 | 132.75 | 130.33 | 132.51 | 37920200 | 132.51 | |
2007-08-21 | 122.21 | 128.96 | 121.00 | 127.57 | 46537400 | 127.57 | |
2007-08-20 | 123.96 | 124.50 | 120.50 | 122.22 | 28689900 | 122.22 | |
2007-08-17 | 122.01 | 123.50 | 119.82 | 122.06 | 42680800 | 122.06 | |
2007-08-16 | 117.01 | 118.50 | 111.62 | 117.05 | 66667500 | 117.05 | |
2007-08-15 | 122.74 | 124.86 | 119.65 | 119.90 | 35459000 | 119.90 | |
2007-08-14 | 128.29 | 128.30 | 123.71 | 124.03 | 26393100 | 124.03 | |
2007-08-13 | 128.32 | 129.35 | 126.50 | 127.79 | 26889700 | 127.79 | |
2007-08-10 | 123.12 | 127.75 | 120.30 | 125.00 | 50383900 | 125.00 | |
2007-08-09 | 131.11 | 133.00 | 125.09 | 126.39 | 40192700 | 126.39 | |
2007-08-08 | 136.76 | 136.86 | 132.00 | 134.01 | 28860600 | 134.01 | |
2007-08-07 | 134.94 | 137.24 | 132.63 | 135.03 | 33926300 | 135.03 | |
2007-08-06 | 132.90 | 135.27 | 128.30 | 135.25 | 33041800 | 135.25 | |
2007-08-03 | 135.26 | 135.95 | 131.50 | 131.85 | 24256700 | 131.85 | |
2007-08-02 | 136.65 | 136.96 | 134.15 | 136.49 | 30451600 | 136.49 | |
2007-08-01 | 133.64 | 135.38 | 127.77 | 135.00 | 62505600 | 135.00 | |
2007-07-31 | 142.97 | 143.48 | 131.52 | 131.76 | 62942600 | 131.76 | |
2007-07-30 | 144.33 | 145.45 | 139.57 | 141.43 | 39535300 | 141.43 | |
2007-07-27 | 146.19 | 148.92 | 143.78 | 143.85 | 41467800 | 143.85 | |
2007-07-26 | 145.91 | 148.50 | 136.96 | 146.00 | 78093900 | 146.00 | |
2007-07-25 | 137.35 | 138.36 | 135.00 | 137.26 | 53435100 | 137.26 | |
2007-07-24 | 138.88 | 141.00 | 134.15 | 134.89 | 64117600 | 134.89 | |
2007-07-23 | 143.31 | 145.22 | 140.93 | 143.70 | 37017500 | 143.70 | |
2007-07-20 | 141.65 | 144.18 | 140.00 | 143.75 | 41706200 | 143.75 | |
2007-07-19 | 140.30 | 140.81 | 139.65 | 140.00 | 26174700 | 140.00 | |
2007-07-18 | 138.19 | 138.44 | 136.04 | 138.12 | 27030600 | 138.12 | |
2007-07-17 | 138.30 | 139.60 | 137.50 | 138.91 | 25355700 | 138.91 | |
2007-07-16 | 138.39 | 139.98 | 137.50 | 138.10 | 33432600 | 138.10 | |
2007-07-13 | 135.03 | 137.85 | 134.52 | 137.73 | 32414500 | 137.73 | |
2007-07-12 | 133.85 | 134.24 | 132.39 | 134.07 | 25164600 | 134.07 | |
2007-07-11 | 132.07 | 133.70 | 131.31 | 132.39 | 29349000 | 132.39 | |
2007-07-10 | 128.88 | 134.50 | 128.81 | 132.35 | 44821700 | 132.35 | |
2007-07-09 | 132.38 | 132.90 | 129.18 | 130.33 | 35565000 | 130.33 | |
2007-07-06 | 133.13 | 133.34 | 130.40 | 132.30 | 31239100 | 132.30 | |
2007-07-05 | 128.80 | 132.97 | 128.69 | 132.75 | 51894700 | 132.75 | |
2007-07-03 | 122.00 | 127.40 | 121.50 | 127.17 | 41517200 | 127.17 | |
2007-07-02 | 121.05 | 122.09 | 119.30 | 121.26 | 35530800 | 121.26 | |
2007-06-29 | 121.97 | 124.00 | 121.09 | 122.04 | 40637200 | 122.04 | |
2007-06-28 | 122.36 | 122.49 | 120.00 | 120.56 | 29933700 | 120.56 | |
2007-06-27 | 120.61 | 122.04 | 119.26 | 121.89 | 34810600 | 121.89 | |
2007-06-26 | 123.98 | 124.00 | 118.72 | 119.65 | 48035900 | 119.65 | |
2007-06-25 | 124.19 | 125.09 | 121.06 | 122.34 | 34478700 | 122.34 | |
2007-06-22 | 123.85 | 124.45 | 122.38 | 123.00 | 22567000 | 123.00 | |
2007-06-21 | 121.70 | 124.29 | 120.72 | 123.90 | 30965900 | 123.90 | |
2007-06-20 | 123.87 | 124.66 | 121.50 | 121.55 | 32054000 | 121.55 | |
2007-06-19 | 124.69 | 125.01 | 122.91 | 123.66 | 33679500 | 123.66 | |
2007-06-18 | 123.28 | 125.18 | 122.54 | 125.09 | 32521600 | 125.09 | |
2007-06-15 | 120.62 | 120.67 | 119.86 | 120.50 | 28972100 | 120.50 | |
2007-06-14 | 117.20 | 119.45 | 116.42 | 118.75 | 34759500 | 118.75 | |
2007-06-13 | 121.15 | 121.19 | 115.40 | 117.50 | 61476900 | 117.50 | |
2007-06-12 | 119.35 | 121.71 | 118.31 | 120.38 | 50948800 | 120.38 | |
2007-06-11 | 126.00 | 126.15 | 119.54 | 120.19 | 66937800 | 120.19 | |
2007-06-08 | 125.82 | 125.83 | 122.29 | 124.49 | 44345800 | 124.49 | |
2007-06-07 | 124.99 | 127.61 | 123.19 | 124.07 | 68395700 | 124.07 | |
2007-06-06 | 122.30 | 124.05 | 121.95 | 123.64 | 39722900 | 123.64 | |
2007-06-05 | 121.41 | 122.69 | 120.50 | 122.67 | 32885200 | 122.67 | |
2007-06-04 | 118.63 | 121.73 | 117.90 | 121.33 | 31666900 | 121.33 | |
2007-06-01 | 121.10 | 121.19 | 118.29 | 118.40 | 31616500 | 118.40 | |
2007-05-31 | 120.07 | 122.17 | 119.54 | 121.19 | 46323800 | 121.19 | |
2007-05-30 | 114.30 | 118.88 | 113.53 | 118.77 | 52801600 | 118.77 | |
2007-05-29 | 114.45 | 114.86 | 112.69 | 114.35 | 23060500 | 114.35 | |
2007-05-25 | 112.00 | 113.78 | 111.50 | 113.62 | 22605700 | 113.62 | |
2007-05-24 | 112.81 | 114.46 | 110.37 | 110.69 | 31691500 | 110.69 | |
2007-05-23 | 114.02 | 115.00 | 112.59 | 112.89 | 32549100 | 112.89 | |
2007-05-22 | 112.49 | 113.75 | 112.01 | 113.54 | 20443200 | 113.54 | |
2007-05-21 | 110.31 | 112.45 | 110.05 | 111.98 | 22853300 | 111.98 | |
2007-05-18 | 110.23 | 110.64 | 109.77 | 110.02 | 22190900 | 110.02 | |
2007-05-17 | 107.15 | 109.87 | 107.15 | 109.44 | 26260400 | 109.44 | |
2007-05-16 | 108.53 | 108.83 | 103.42 | 107.34 | 40241700 | 107.34 | |
2007-05-15 | 109.57 | 110.20 | 106.48 | 107.52 | 34089800 | 107.52 | |
2007-05-14 | 109.62 | 110.00 | 108.25 | 109.36 | 23283800 | 109.36 | |
2007-05-11 | 107.74 | 109.13 | 106.78 | 108.74 | 23346300 | 108.74 | |
2007-05-10 | 106.63 | 108.84 | 105.92 | 107.34 | 42759200 | 107.34 | |
2007-05-09 | 104.91 | 106.96 | 104.89 | 106.88 | 25634200 | 106.88 | |
2007-05-08 | 103.47 | 105.15 | 103.42 | 105.06 | 27999900 | 105.06 | |
2007-05-07 | 101.08 | 104.35 | 101.01 | 103.92 | 30769900 | 103.92 | |
2007-05-04 | 100.80 | 101.60 | 100.50 | 100.81 | 13642400 | 100.81 | |
2007-05-03 | 100.73 | 101.45 | 100.01 | 100.40 | 20574200 | 100.40 | |
2007-05-02 | 99.65 | 100.54 | 99.47 | 100.39 | 18040900 | 100.39 | |
2007-05-01 | 99.59 | 100.35 | 98.55 | 99.47 | 19018700 | 99.47 | |
2007-04-30 | 100.09 | 101.00 | 99.67 | 99.80 | 22018200 | 99.80 | |
2007-04-27 | 98.18 | 99.95 | 97.69 | 99.92 | 24978700 | 99.92 | |
2007-04-26 | 101.58 | 102.50 | 98.30 | 98.84 | 62063500 | 98.84 | |
2007-04-25 | 94.23 | 95.40 | 93.80 | 95.35 | 42398000 | 95.35 | |
2007-04-24 | 93.96 | 96.39 | 91.30 | 93.24 | 37687600 | 93.24 | |
2007-04-23 | 91.59 | 93.80 | 91.42 | 93.51 | 27867500 | 93.51 | |
2007-04-20 | 90.89 | 91.18 | 90.55 | 90.97 | 18670700 | 90.97 | |
2007-04-19 | 90.19 | 91.25 | 89.83 | 90.27 | 15211200 | 90.27 | |
2007-04-18 | 90.16 | 90.85 | 89.60 | 90.40 | 16573000 | 90.40 | |
2007-04-17 | 92.00 | 92.30 | 89.70 | 90.35 | 26854300 | 90.35 | |
2007-04-16 | 90.57 | 91.50 | 90.25 | 91.43 | 21751200 | 91.43 | |
2007-04-13 | 90.90 | 91.40 | 90.06 | 90.24 | 25712200 | 90.24 | |
2007-04-12 | 92.04 | 92.31 | 90.72 | 92.19 | 23452700 | 92.19 | |
2007-04-11 | 93.90 | 93.95 | 92.33 | 92.59 | 19607800 | 92.59 | |
2007-04-10 | 93.67 | 94.26 | 93.41 | 94.25 | 12588100 | 94.25 | |
2007-04-09 | 95.21 | 95.30 | 93.04 | 93.65 | 14762200 | 93.65 | |
2007-04-05 | 94.12 | 94.68 | 93.52 | 94.68 | 12697000 | 94.68 | |
2007-04-04 | 94.94 | 95.14 | 94.13 | 94.27 | 17028000 | 94.27 | |
2007-04-03 | 94.14 | 95.23 | 93.76 | 94.50 | 20854800 | 94.50 | |
2007-04-02 | 94.14 | 94.25 | 93.02 | 93.65 | 17928300 | 93.65 | |
2007-03-30 | 94.28 | 94.68 | 92.75 | 92.91 | 21448500 | 92.91 | |
2007-03-29 | 94.19 | 94.19 | 92.23 | 93.75 | 25918700 | 93.75 | |
2007-03-28 | 94.88 | 95.40 | 93.15 | 93.24 | 33654900 | 93.24 | |
2007-03-27 | 95.71 | 96.83 | 95.00 | 95.46 | 33287600 | 95.46 | |
2007-03-26 | 93.99 | 95.90 | 93.30 | 95.85 | 30892400 | 95.85 | |
2007-03-23 | 93.35 | 94.07 | 93.30 | 93.52 | 16103000 | 93.52 | |
2007-03-22 | 93.73 | 94.36 | 93.00 | 93.96 | 20053300 | 93.96 | |
2007-03-21 | 91.99 | 94.00 | 91.65 | 93.87 | 24532000 | 93.87 | |
2007-03-20 | 91.35 | 91.84 | 91.06 | 91.48 | 17461300 | 91.48 | |
2007-03-19 | 90.24 | 91.55 | 89.59 | 91.13 | 25462900 | 91.13 | |
2007-03-16 | 89.54 | 89.99 | 89.32 | 89.59 | 20418000 | 89.59 | |
2007-03-15 | 89.96 | 90.36 | 89.31 | 89.57 | 19982100 | 89.57 | |
2007-03-14 | 88.60 | 90.00 | 87.92 | 90.00 | 28449500 | 90.00 | |
2007-03-13 | 89.41 | 90.60 | 88.40 | 88.40 | 30996100 | 88.40 | |
2007-03-12 | 88.07 | 89.99 | 87.99 | 89.87 | 26050300 | 89.87 | |
2007-03-09 | 88.80 | 88.85 | 87.40 | 87.97 | 16137000 | 87.97 | |
2007-03-08 | 88.59 | 88.72 | 87.46 | 88.00 | 18250400 | 88.00 | |
2007-03-07 | 88.05 | 88.97 | 87.45 | 87.72 | 22367300 | 87.72 | |
2007-03-06 | 87.80 | 88.31 | 87.40 | 88.19 | 25828100 | 88.19 | |
2007-03-05 | 85.89 | 88.65 | 85.76 | 86.32 | 29960700 | 86.32 | |
2007-03-02 | 86.77 | 87.54 | 85.21 | 85.41 | 30714300 | 85.41 | |
2007-03-01 | 84.03 | 88.31 | 83.75 | 87.06 | 50554600 | 87.06 | |
2007-02-28 | 83.00 | 85.60 | 83.00 | 84.61 | 32838400 | 84.61 | |
2007-02-27 | 86.30 | 87.08 | 83.41 | 83.93 | 40921900 | 83.93 | |
2007-02-26 | 89.84 | 90.00 | 87.61 | 88.51 | 21994600 | 88.51 | |
2007-02-23 | 89.16 | 90.34 | 88.85 | 89.07 | 18496200 | 89.07 | |
2007-02-22 | 90.80 | 90.81 | 88.53 | 89.51 | 29936600 | 89.51 | |
2007-02-21 | 85.98 | 89.49 | 85.96 | 89.20 | 41261200 | 89.20 | |
2007-02-20 | 84.65 | 86.16 | 84.16 | 85.90 | 22060800 | 85.90 | |
2007-02-16 | 85.25 | 85.41 | 84.66 | 84.83 | 14281000 | 84.83 | |
2007-02-15 | 85.44 | 85.62 | 84.78 | 85.21 | 12987900 | 85.21 | |
2007-02-14 | 84.63 | 85.64 | 84.57 | 85.30 | 18142200 | 85.30 | |
2007-02-13 | 85.16 | 85.29 | 84.30 | 84.70 | 20749500 | 84.70 | |
2007-02-12 | 84.43 | 85.18 | 83.63 | 84.88 | 25859700 | 84.88 | |
2007-02-09 | 85.88 | 86.20 | 83.21 | 83.27 | 30733600 | 83.27 | |
2007-02-08 | 85.43 | 86.51 | 85.41 | 86.18 | 24251100 | 86.18 | |
2007-02-07 | 84.48 | 86.38 | 83.55 | 86.15 | 38100900 | 86.15 | |
2007-02-06 | 84.45 | 84.47 | 82.86 | 84.15 | 30871200 | 84.15 | |
2007-02-05 | 84.30 | 85.23 | 83.94 | 83.94 | 20673300 | 83.94 | |
2007-02-02 | 84.12 | 85.25 | 83.70 | 84.75 | 22197500 | 84.75 | |
2007-02-01 | 86.23 | 86.27 | 84.74 | 84.74 | 23726500 | 84.74 | |
2007-01-31 | 84.86 | 86.00 | 84.35 | 85.73 | 30573900 | 85.73 | |
2007-01-30 | 86.43 | 86.49 | 85.25 | 85.55 | 20641800 | 85.55 | |
2007-01-29 | 86.30 | 86.65 | 85.53 | 85.94 | 32202300 | 85.94 | |
2007-01-26 | 87.11 | 87.37 | 84.99 | 85.38 | 35245500 | 85.38 | |
2007-01-25 | 87.11 | 88.50 | 86.03 | 86.25 | 32356200 | 86.25 | |
2007-01-24 | 86.68 | 87.15 | 86.08 | 86.70 | 33136200 | 86.70 | |
2007-01-23 | 85.73 | 87.51 | 85.51 | 85.70 | 43122300 | 85.70 | |
2007-01-22 | 89.14 | 89.16 | 85.65 | 86.79 | 51929500 | 86.79 | |
2007-01-19 | 88.63 | 89.65 | 88.12 | 88.50 | 48731200 | 88.50 | |
2007-01-18 | 92.10 | 92.11 | 89.05 | 89.07 | 84450200 | 89.07 | |
2007-01-17 | 97.56 | 97.60 | 94.82 | 94.95 | 58795000 | 94.95 | |
2007-01-16 | 95.68 | 97.25 | 95.45 | 97.10 | 44431300 | 97.10 | |
2007-01-12 | 94.59 | 95.06 | 93.23 | 94.62 | 46881800 | 94.62 | |
2007-01-11 | 95.94 | 96.78 | 95.10 | 95.80 | 51437600 | 95.80 | |
2007-01-10 | 94.75 | 97.80 | 93.45 | 97.00 | 105460000 | 97.00 | |
2007-01-09 | 86.45 | 92.98 | 85.15 | 92.57 | 119617800 | 92.57 | |
2007-01-08 | 85.96 | 86.53 | 85.28 | 85.47 | 28468100 | 85.47 | |
2007-01-05 | 85.77 | 86.20 | 84.40 | 85.05 | 29812200 | 85.05 | |
2007-01-04 | 84.05 | 85.95 | 83.82 | 85.66 | 30259300 | 85.66 | |
2007-01-03 | 86.29 | 86.58 | 81.90 | 83.80 | 44225700 | 83.80 | |
2006-12-29 | 83.95 | 85.40 | 83.36 | 84.84 | 38443900 | 84.84 | |
2006-12-28 | 80.22 | 81.25 | 79.65 | 80.87 | 39995600 | 80.87 | |
2006-12-27 | 78.15 | 82.00 | 76.77 | 81.52 | 69134100 | 81.52 | |
2006-12-26 | 82.15 | 82.57 | 80.89 | 81.51 | 17524600 | 81.51 | |
2006-12-22 | 83.46 | 84.04 | 81.60 | 82.20 | 21903700 | 82.20 | |
2006-12-21 | 84.70 | 85.48 | 82.20 | 82.90 | 32271400 | 82.90 | |
2006-12-20 | 86.47 | 86.67 | 84.74 | 84.76 | 20274700 | 84.76 | |
2006-12-19 | 84.73 | 86.68 | 83.62 | 86.31 | 32550200 | 86.31 | |
2006-12-18 | 87.63 | 88.00 | 84.59 | 85.47 | 25770600 | 85.47 | |
2006-12-15 | 89.02 | 89.22 | 87.33 | 87.72 | 26426400 | 87.72 | |
2006-12-14 | 89.05 | 90.00 | 88.26 | 88.55 | 29726100 | 88.55 | |
2006-12-13 | 87.95 | 89.07 | 87.15 | 89.05 | 30609000 | 89.05 | |
2006-12-12 | 88.61 | 88.84 | 85.53 | 86.14 | 36665000 | 86.14 | |
2006-12-11 | 88.90 | 89.30 | 88.05 | 88.75 | 17849300 | 88.75 | |
2006-12-08 | 87.23 | 89.39 | 87.00 | 88.26 | 28009900 | 88.26 | |
2006-12-07 | 90.03 | 90.50 | 86.90 | 87.04 | 35886700 | 87.04 | |
2006-12-06 | 90.64 | 91.39 | 89.67 | 89.83 | 22792300 | 89.83 | |
2006-12-05 | 91.65 | 92.33 | 90.87 | 91.27 | 23672800 | 91.27 | |
2006-12-04 | 91.88 | 92.05 | 90.50 | 91.12 | 25340600 | 91.12 | |
2006-12-01 | 91.80 | 92.33 | 90.10 | 91.32 | 28395700 | 91.32 | |
2006-11-30 | 92.21 | 92.68 | 91.06 | 91.66 | 31088800 | 91.66 | |
2006-11-29 | 93.00 | 93.15 | 90.25 | 91.80 | 41324400 | 91.80 | |
2006-11-28 | 90.36 | 91.97 | 89.91 | 91.81 | 37006200 | 91.81 | |
2006-11-27 | 92.51 | 93.16 | 89.50 | 89.54 | 38387000 | 89.54 | |
2006-11-24 | 89.53 | 93.08 | 89.50 | 91.63 | 18524200 | 91.63 | |
2006-11-22 | 88.99 | 90.75 | 87.85 | 90.31 | 23997900 | 90.31 | |
2006-11-21 | 87.42 | 88.60 | 87.11 | 88.60 | 22238100 | 88.60 | |
2006-11-20 | 85.40 | 87.00 | 85.20 | 86.47 | 20385500 | 86.47 | |
2006-11-17 | 85.14 | 85.94 | 85.00 | 85.85 | 16658000 | 85.85 | |
2006-11-16 | 84.87 | 86.30 | 84.62 | 85.61 | 24783600 | 85.61 | |
2006-11-15 | 85.05 | 85.90 | 84.00 | 84.05 | 23404400 | 84.05 | |
2006-11-14 | 84.80 | 85.00 | 83.90 | 85.00 | 21034100 | 85.00 | |
2006-11-13 | 83.22 | 84.45 | 82.64 | 84.35 | 16095500 | 84.35 | |
2006-11-10 | 83.55 | 83.60 | 82.50 | 83.12 | 13352300 | 83.12 | |
2006-11-09 | 82.90 | 84.69 | 82.12 | 83.34 | 32966200 | 83.34 | |
2006-11-08 | 80.02 | 82.69 | 79.89 | 82.45 | 24675600 | 82.45 | |
2006-11-07 | 80.45 | 81.00 | 80.13 | 80.51 | 18783300 | 80.51 | |
2006-11-06 | 78.95 | 80.06 | 78.43 | 79.71 | 15520600 | 79.71 | |
2006-11-03 | 79.36 | 79.53 | 77.79 | 78.29 | 15424600 | 78.29 | |
2006-11-02 | 78.92 | 79.32 | 78.50 | 78.98 | 16624400 | 78.98 | |
2006-11-01 | 81.10 | 81.38 | 78.36 | 79.16 | 21828300 | 79.16 | |
2006-10-31 | 81.45 | 81.68 | 80.23 | 81.08 | 17909800 | 81.08 | |
2006-10-30 | 79.99 | 80.90 | 79.50 | 80.42 | 17854200 | 80.42 | |
2006-10-27 | 81.75 | 82.45 | 80.01 | 80.41 | 21248800 | 80.41 | |
2006-10-26 | 81.90 | 82.60 | 81.13 | 82.19 | 15455600 | 82.19 | |
2006-10-25 | 81.35 | 82.00 | 81.01 | 81.68 | 17329100 | 81.68 | |
2006-10-24 | 81.21 | 81.68 | 80.20 | 81.05 | 16543300 | 81.05 | |
2006-10-23 | 79.99 | 81.90 | 79.75 | 81.46 | 29732400 | 81.46 | |
2006-10-20 | 78.97 | 79.99 | 78.67 | 79.95 | 22836200 | 79.95 | |
2006-10-19 | 79.26 | 79.95 | 78.16 | 78.99 | 54034900 | 78.99 | |
2006-10-18 | 74.75 | 75.37 | 73.91 | 74.53 | 40496700 | 74.53 | |
2006-10-17 | 75.04 | 75.27 | 74.04 | 74.29 | 17175900 | 74.29 | |
2006-10-16 | 75.19 | 75.88 | 74.79 | 75.40 | 18167600 | 75.40 | |
2006-10-13 | 75.63 | 76.88 | 74.74 | 75.02 | 24435600 | 75.02 | |
2006-10-12 | 73.61 | 75.39 | 73.60 | 75.26 | 21173400 | 75.26 | |
2006-10-11 | 73.42 | 73.98 | 72.60 | 73.23 | 20423400 | 73.23 | |
2006-10-10 | 74.54 | 74.58 | 73.08 | 73.81 | 18985300 | 73.81 | |
2006-10-09 | 73.80 | 75.08 | 73.53 | 74.63 | 15650800 | 74.63 | |
2006-10-06 | 74.42 | 75.04 | 73.81 | 74.22 | 16677100 | 74.22 | |
2006-10-05 | 74.53 | 76.16 | 74.13 | 74.83 | 24424400 | 74.83 | |
2006-10-04 | 74.10 | 75.46 | 73.16 | 75.38 | 29610100 | 75.38 | |
2006-10-03 | 74.45 | 74.95 | 73.19 | 74.08 | 28239600 | 74.08 | |
2006-10-02 | 75.10 | 75.87 | 74.30 | 74.86 | 25451400 | 74.86 | |
2006-09-29 | 77.11 | 77.52 | 76.68 | 76.98 | 14493300 | 76.98 | |
2006-09-28 | 77.02 | 77.48 | 75.95 | 77.01 | 25843200 | 77.01 | |
2006-09-27 | 77.17 | 77.47 | 75.82 | 76.41 | 28941900 | 76.41 | |
2006-09-26 | 76.18 | 77.78 | 76.10 | 77.61 | 39391000 | 77.61 | |
2006-09-25 | 73.81 | 75.86 | 73.72 | 75.75 | 30678300 | 75.75 | |
2006-09-22 | 74.30 | 74.34 | 72.58 | 73.00 | 23754000 | 73.00 | |
2006-09-21 | 75.25 | 76.06 | 74.02 | 74.65 | 28361600 | 74.65 | |
2006-09-20 | 74.38 | 75.68 | 74.22 | 75.26 | 29385400 | 75.26 | |
2006-09-19 | 74.10 | 74.36 | 72.80 | 73.77 | 25358900 | 73.77 | |
2006-09-18 | 73.80 | 74.86 | 73.30 | 73.89 | 25188500 | 73.89 | |
2006-09-15 | 74.60 | 74.98 | 73.29 | 74.10 | 35066200 | 74.10 | |
2006-09-14 | 73.72 | 74.67 | 73.46 | 74.17 | 28633200 | 74.17 | |
2006-09-13 | 72.85 | 74.32 | 72.30 | 74.20 | 40933500 | 74.20 | |
2006-09-12 | 72.81 | 73.45 | 71.45 | 72.63 | 60167400 | 72.63 | |
2006-09-11 | 72.43 | 73.73 | 71.42 | 72.50 | 33897300 | 72.50 | |
2006-09-08 | 73.37 | 73.57 | 71.91 | 72.52 | 31997200 | 72.52 | |
2006-09-07 | 70.60 | 73.48 | 70.25 | 72.80 | 45284200 | 72.80 | |
2006-09-06 | 71.08 | 71.69 | 69.70 | 70.03 | 34789400 | 70.03 | |
2006-09-05 | 68.97 | 71.50 | 68.55 | 71.48 | 36159200 | 71.48 | |
2006-09-01 | 68.48 | 68.65 | 67.82 | 68.38 | 14589100 | 68.38 | |
2006-08-31 | 67.28 | 68.30 | 66.66 | 67.85 | 20524900 | 67.85 | |
2006-08-30 | 67.34 | 67.82 | 66.68 | 66.96 | 24290800 | 66.96 | |
2006-08-29 | 66.99 | 67.26 | 65.12 | 66.48 | 33833300 | 66.48 | |
2006-08-28 | 68.50 | 68.61 | 66.68 | 66.98 | 26362900 | 66.98 | |
2006-08-25 | 67.34 | 69.05 | 67.31 | 68.75 | 19427100 | 68.75 | |
2006-08-24 | 67.89 | 68.19 | 66.27 | 67.81 | 23399700 | 67.81 | |
2006-08-23 | 68.00 | 68.65 | 66.94 | 67.31 | 19152100 | 67.31 | |
2006-08-22 | 66.68 | 68.32 | 66.50 | 67.62 | 20606000 | 67.62 | |
2006-08-21 | 67.30 | 67.31 | 66.15 | 66.56 | 18793800 | 66.56 | |
2006-08-18 | 67.71 | 68.40 | 67.26 | 67.91 | 19155500 | 67.91 | |
2006-08-17 | 68.00 | 68.66 | 67.18 | 67.59 | 20755300 | 67.59 | |
2006-08-16 | 67.10 | 68.07 | 66.33 | 67.98 | 27903000 | 67.98 | |
2006-08-15 | 65.34 | 66.50 | 64.80 | 66.45 | 30762600 | 66.45 | |
2006-08-14 | 64.05 | 65.22 | 63.60 | 63.94 | 25629300 | 63.94 | |
2006-08-11 | 63.23 | 64.13 | 62.58 | 63.65 | 27768900 | 63.65 | |
2006-08-10 | 63.25 | 64.81 | 62.70 | 64.07 | 24920000 | 64.07 | |
2006-08-09 | 65.43 | 65.60 | 63.40 | 63.59 | 34137100 | 63.59 | |
2006-08-08 | 67.09 | 67.11 | 64.51 | 64.78 | 35638000 | 64.78 | |
2006-08-07 | 67.72 | 69.60 | 66.31 | 67.21 | 44482600 | 67.21 | |
2006-08-04 | 67.05 | 68.61 | 64.96 | 68.30 | 66173800 | 68.30 | |
2006-08-03 | 67.91 | 70.00 | 67.81 | 69.59 | 30037300 | 69.59 | |
2006-08-02 | 67.65 | 68.68 | 67.51 | 68.16 | 19670300 | 68.16 | |
2006-08-01 | 67.22 | 67.93 | 65.94 | 67.18 | 25420200 | 67.18 | |
2006-07-31 | 66.83 | 68.63 | 66.28 | 67.96 | 31887200 | 67.96 | |
2006-07-28 | 63.94 | 65.68 | 63.50 | 65.59 | 24696700 | 65.59 | |
2006-07-27 | 64.50 | 65.02 | 62.86 | 63.40 | 26251600 | 63.40 | |
2006-07-26 | 62.00 | 64.64 | 61.68 | 63.87 | 32086700 | 63.87 | |
2006-07-25 | 61.78 | 62.09 | 60.78 | 61.93 | 21038200 | 61.93 | |
2006-07-24 | 61.26 | 62.10 | 60.43 | 61.42 | 25816300 | 61.42 | |
2006-07-21 | 59.82 | 61.15 | 59.64 | 60.72 | 31853300 | 60.72 | |
2006-07-20 | 60.96 | 61.59 | 59.72 | 60.50 | 70433800 | 60.50 | |
2006-07-19 | 52.96 | 55.08 | 52.36 | 54.10 | 49669400 | 54.10 | |
2006-07-18 | 53.16 | 53.85 | 51.85 | 52.90 | 35730300 | 52.90 | |
2006-07-17 | 51.73 | 53.11 | 51.65 | 52.37 | 36590800 | 52.37 | |
2006-07-14 | 52.50 | 52.89 | 50.16 | 50.67 | 35465600 | 50.67 | |
2006-07-13 | 52.03 | 54.12 | 51.41 | 52.25 | 44639500 | 52.25 | |
2006-07-12 | 55.17 | 55.24 | 52.92 | 52.96 | 33118900 | 52.96 | |
2006-07-11 | 55.11 | 55.99 | 54.53 | 55.65 | 29465100 | 55.65 | |
2006-07-10 | 55.70 | 56.49 | 54.50 | 55.00 | 18905200 | 55.00 | |
2006-07-07 | 55.48 | 56.55 | 54.67 | 55.40 | 28548600 | 55.40 | |
2006-07-06 | 57.09 | 57.40 | 55.61 | 55.77 | 22614600 | 55.77 | |
2006-07-05 | 57.15 | 57.60 | 56.56 | 57.00 | 18508600 | 57.00 | |
2006-07-03 | 57.52 | 58.18 | 57.34 | 57.95 | 6956100 | 57.95 | |
2006-06-30 | 57.59 | 57.75 | 56.50 | 57.27 | 26417700 | 57.27 | |
2006-06-29 | 56.76 | 59.09 | 56.39 | 58.97 | 31192800 | 58.97 | |
2006-06-28 | 57.29 | 57.30 | 55.41 | 56.02 | 30382300 | 56.02 | |
2006-06-27 | 59.09 | 59.22 | 57.40 | 57.43 | 19664700 | 57.43 | |
2006-06-26 | 59.17 | 59.20 | 58.37 | 58.99 | 16662000 | 58.99 | |
2006-06-23 | 59.72 | 60.17 | 58.73 | 58.83 | 23578700 | 58.83 | |
2006-06-22 | 58.20 | 59.75 | 58.07 | 59.58 | 34486900 | 59.58 | |
2006-06-21 | 57.74 | 58.71 | 57.30 | 57.86 | 30832000 | 57.86 | |
2006-06-20 | 57.61 | 58.35 | 57.29 | 57.47 | 24034800 | 57.47 | |
2006-06-19 | 57.83 | 58.18 | 57.00 | 57.20 | 25163400 | 57.20 | |
2006-06-16 | 58.96 | 59.19 | 57.52 | 57.56 | 29932200 | 57.56 | |
2006-06-15 | 57.30 | 59.74 | 56.75 | 59.38 | 42513700 | 59.38 | |
2006-06-14 | 58.28 | 58.78 | 56.69 | 57.61 | 31362000 | 57.61 | |
2006-06-13 | 57.61 | 59.10 | 57.36 | 58.33 | 38594400 | 58.33 | |
2006-06-12 | 59.40 | 59.73 | 56.96 | 57.00 | 25635200 | 57.00 | |
2006-06-09 | 61.18 | 61.56 | 59.10 | 59.24 | 27708500 | 59.24 | |
2006-06-08 | 58.44 | 60.93 | 57.15 | 60.76 | 49910100 | 60.76 | |
2006-06-07 | 60.10 | 60.40 | 58.35 | 58.56 | 26803800 | 58.56 | |
2006-06-06 | 60.22 | 60.63 | 58.91 | 59.72 | 25929900 | 59.72 | |
2006-06-05 | 61.15 | 61.15 | 59.97 | 60.00 | 21635200 | 60.00 | |
2006-06-02 | 62.99 | 63.10 | 60.88 | 61.66 | 24492400 | 61.66 | |
2006-06-01 | 59.85 | 62.28 | 59.52 | 62.17 | 33661000 | 62.17 | |
2006-05-31 | 61.76 | 61.79 | 58.69 | 59.77 | 45749200 | 59.77 | |
2006-05-30 | 63.29 | 63.30 | 61.22 | 61.22 | 20121500 | 61.22 | |
2006-05-26 | 64.31 | 64.56 | 63.14 | 63.55 | 15462500 | 63.55 | |
2006-05-25 | 64.26 | 64.45 | 63.29 | 64.33 | 16549000 | 64.33 | |
2006-05-24 | 62.99 | 63.65 | 61.56 | 63.34 | 32715400 | 63.34 | |
2006-05-23 | 64.86 | 65.19 | 63.00 | 63.15 | 24800500 | 63.15 | |
2006-05-22 | 63.87 | 63.99 | 62.77 | 63.38 | 25677700 | 63.38 | |
2006-05-19 | 63.26 | 64.88 | 62.82 | 64.51 | 35209500 | 64.51 | |
2006-05-18 | 65.68 | 66.26 | 63.12 | 63.18 | 23515800 | 63.18 | |
2006-05-17 | 64.71 | 65.70 | 64.07 | 65.26 | 26935500 | 65.26 | |
2006-05-16 | 68.10 | 68.25 | 64.75 | 64.98 | 33455000 | 64.98 | |
2006-05-15 | 67.37 | 68.38 | 67.12 | 67.79 | 18899200 | 67.79 | |
2006-05-12 | 67.85 | 68.69 | 66.86 | 67.70 | 22920500 | 67.70 | |
2006-05-11 | 70.79 | 70.84 | 67.55 | 68.15 | 29024600 | 68.15 | |
2006-05-10 | 71.29 | 71.33 | 69.61 | 70.60 | 16424600 | 70.60 | |
2006-05-09 | 71.82 | 72.56 | 70.62 | 71.03 | 18988100 | 71.03 | |
2006-05-08 | 72.99 | 73.80 | 71.72 | 71.89 | 21244700 | 71.89 | |
2006-05-05 | 71.86 | 72.25 | 71.15 | 71.89 | 20139700 | 71.89 | |
2006-05-04 | 71.22 | 72.89 | 70.46 | 71.13 | 30729300 | 71.13 | |
2006-05-03 | 71.83 | 71.95 | 70.18 | 71.14 | 24535400 | 71.14 | |
2006-05-02 | 70.15 | 71.98 | 70.11 | 71.62 | 27559400 | 71.62 | |
2006-05-01 | 70.77 | 71.54 | 69.16 | 69.60 | 26799300 | 69.60 | |
2006-04-28 | 69.38 | 71.30 | 69.20 | 70.39 | 27144200 | 70.39 | |
2006-04-27 | 67.73 | 69.86 | 67.35 | 69.36 | 30212400 | 69.36 | |
2006-04-26 | 66.65 | 68.28 | 66.40 | 68.15 | 25388800 | 68.15 | |
2006-04-25 | 65.96 | 66.59 | 65.56 | 66.17 | 18895100 | 66.17 | |
2006-04-24 | 66.85 | 66.92 | 65.50 | 65.75 | 25251000 | 65.75 | |
2006-04-21 | 68.19 | 68.64 | 66.47 | 67.04 | 28178100 | 67.04 | |
2006-04-20 | 69.51 | 70.00 | 66.20 | 67.63 | 59535100 | 67.63 | |
2006-04-19 | 66.82 | 67.00 | 65.47 | 65.65 | 38786900 | 65.65 | |
2006-04-18 | 65.04 | 66.47 | 64.79 | 66.22 | 28387300 | 66.22 | |
2006-04-17 | 66.51 | 66.84 | 64.35 | 64.81 | 25783500 | 64.81 | |
2006-04-13 | 66.34 | 67.44 | 65.81 | 66.47 | 26238500 | 66.47 | |
2006-04-12 | 68.01 | 68.17 | 66.30 | 66.71 | 26424800 | 66.71 | |
2006-04-11 | 68.99 | 69.30 | 67.07 | 67.99 | 33547000 | 67.99 | |
2006-04-10 | 70.29 | 70.93 | 68.45 | 68.67 | 32268400 | 68.67 | |
2006-04-07 | 70.93 | 71.21 | 68.47 | 69.79 | 55187100 | 69.79 | |
2006-04-06 | 68.30 | 72.05 | 68.20 | 71.24 | 95134600 | 71.24 | |
2006-04-05 | 64.71 | 67.21 | 64.15 | 67.21 | 79764600 | 67.21 | |
2006-04-04 | 62.10 | 62.22 | 61.05 | 61.17 | 33283000 | 61.17 | |
2006-04-03 | 63.67 | 64.12 | 62.61 | 62.65 | 29135400 | 62.65 | |
2006-03-31 | 63.25 | 63.61 | 62.24 | 62.72 | 29119900 | 62.72 | |
2006-03-30 | 62.82 | 63.30 | 61.53 | 62.75 | 49666100 | 62.75 | |
2006-03-29 | 59.13 | 62.52 | 57.67 | 62.33 | 83815500 | 62.33 | |
2006-03-28 | 59.63 | 60.14 | 58.25 | 58.71 | 48940100 | 58.71 | |
2006-03-27 | 60.35 | 61.38 | 59.40 | 59.51 | 39574000 | 59.51 | |
2006-03-24 | 60.25 | 60.94 | 59.03 | 59.96 | 38285000 | 59.96 | |
2006-03-23 | 61.82 | 61.90 | 59.61 | 60.16 | 50993800 | 60.16 | |
2006-03-22 | 62.16 | 63.25 | 61.27 | 61.67 | 48067700 | 61.67 | |
2006-03-21 | 64.29 | 64.34 | 61.39 | 61.81 | 47991700 | 61.81 | |
2006-03-20 | 65.22 | 65.46 | 63.87 | 63.99 | 21622900 | 63.99 | |
2006-03-17 | 64.75 | 65.54 | 64.11 | 64.66 | 29001500 | 64.66 | |
2006-03-16 | 66.85 | 66.90 | 64.30 | 64.31 | 26772800 | 64.31 | |
2006-03-15 | 67.71 | 68.04 | 65.52 | 66.23 | 31857000 | 66.23 | |
2006-03-14 | 65.77 | 67.32 | 65.50 | 67.32 | 22929300 | 67.32 | |
2006-03-13 | 65.05 | 66.28 | 64.79 | 65.68 | 30756700 | 65.68 | |
2006-03-10 | 64.05 | 64.49 | 62.45 | 63.19 | 37255100 | 63.19 | |
2006-03-09 | 65.98 | 66.47 | 63.81 | 63.93 | 28546600 | 63.93 | |
2006-03-08 | 66.29 | 67.20 | 65.35 | 65.66 | 23330400 | 65.66 | |
2006-03-07 | 65.76 | 66.90 | 65.08 | 66.31 | 31174200 | 66.31 | |
2006-03-06 | 67.69 | 67.72 | 64.94 | 65.48 | 32595200 | 65.48 | |
2006-03-03 | 69.40 | 69.91 | 67.53 | 67.72 | 26345300 | 67.72 | |
2006-03-02 | 68.99 | 69.99 | 68.67 | 69.61 | 22331200 | 69.61 | |
2006-03-01 | 68.84 | 69.49 | 68.02 | 69.10 | 27279200 | 69.10 | |
2006-02-28 | 71.58 | 72.40 | 68.10 | 68.49 | 45249300 | 68.49 | |
2006-02-27 | 71.99 | 72.12 | 70.65 | 70.99 | 28258600 | 70.99 | |
2006-02-24 | 72.14 | 72.89 | 71.20 | 71.46 | 19098000 | 71.46 | |
2006-02-23 | 71.79 | 73.00 | 71.43 | 71.75 | 30604200 | 71.75 | |
2006-02-22 | 69.00 | 71.67 | 68.00 | 71.32 | 34937100 | 71.32 | |
2006-02-21 | 70.59 | 70.80 | 68.68 | 69.08 | 27843100 | 69.08 | |
2006-02-17 | 70.30 | 70.89 | 69.61 | 70.29 | 20571400 | 70.29 | |
2006-02-16 | 69.91 | 71.01 | 69.48 | 70.57 | 33863400 | 70.57 | |
2006-02-15 | 67.16 | 69.62 | 66.75 | 69.22 | 41420400 | 69.22 | |
2006-02-14 | 65.10 | 68.10 | 65.00 | 67.64 | 41462100 | 67.64 | |
2006-02-13 | 66.63 | 66.75 | 64.64 | 64.71 | 31553500 | 64.71 | |
2006-02-10 | 65.18 | 67.67 | 62.90 | 67.31 | 62874200 | 67.31 | |
2006-02-09 | 69.10 | 69.23 | 64.53 | 64.95 | 41063000 | 64.95 | |
2006-02-08 | 68.49 | 69.08 | 66.00 | 68.81 | 34039800 | 68.81 | |
2006-02-07 | 68.27 | 69.48 | 66.68 | 67.60 | 49601100 | 67.60 | |
2006-02-06 | 72.02 | 72.51 | 66.74 | 67.30 | 58991700 | 67.30 | |
2006-02-03 | 72.24 | 72.79 | 71.04 | 71.85 | 24718700 | 71.85 | |
2006-02-02 | 75.10 | 75.36 | 72.05 | 72.10 | 25261500 | 72.10 | |
2006-02-01 | 74.95 | 76.46 | 74.64 | 75.42 | 18613800 | 75.42 | |
2006-01-31 | 75.50 | 76.34 | 73.75 | 75.51 | 32626500 | 75.51 | |
2006-01-30 | 71.17 | 76.60 | 70.87 | 75.00 | 49942900 | 75.00 | |
2006-01-27 | 72.95 | 73.60 | 71.10 | 72.03 | 34066600 | 72.03 | |
2006-01-26 | 74.53 | 75.43 | 71.93 | 72.33 | 42192400 | 72.33 | |
2006-01-25 | 77.39 | 77.50 | 73.25 | 74.20 | 45563800 | 74.20 | |
2006-01-24 | 78.76 | 79.42 | 75.77 | 76.04 | 40794800 | 76.04 | |
2006-01-23 | 76.10 | 79.56 | 76.00 | 77.67 | 37847500 | 77.67 | |
2006-01-20 | 79.28 | 80.04 | 75.83 | 76.09 | 40527100 | 76.09 | |
2006-01-19 | 81.25 | 81.66 | 78.74 | 79.04 | 60566000 | 79.04 | |
2006-01-18 | 83.08 | 84.05 | 81.85 | 82.49 | 42879900 | 82.49 | |
2006-01-17 | 85.70 | 86.38 | 83.87 | 84.71 | 29843700 | 84.71 | |
2006-01-13 | 84.99 | 86.01 | 84.60 | 85.59 | 27725200 | 85.59 | |
2006-01-12 | 84.97 | 86.40 | 83.62 | 84.29 | 45743200 | 84.29 | |
2006-01-11 | 83.84 | 84.80 | 82.59 | 83.90 | 53349800 | 83.90 | |
2006-01-10 | 76.25 | 81.89 | 75.83 | 80.86 | 81423900 | 80.86 | |
2006-01-09 | 76.73 | 77.20 | 75.74 | 76.05 | 24108600 | 76.05 | |
2006-01-06 | 75.25 | 76.70 | 74.55 | 76.30 | 25159200 | 76.30 | |
2006-01-05 | 74.83 | 74.90 | 73.75 | 74.38 | 16050800 | 74.38 | |
2006-01-04 | 75.13 | 75.98 | 74.50 | 74.97 | 22128700 | 74.97 | |
2006-01-03 | 72.38 | 74.75 | 72.25 | 74.75 | 28829800 | 74.75 | |
2005-12-30 | 70.91 | 72.43 | 70.34 | 71.89 | 22295100 | 71.89 | |
2005-12-29 | 73.78 | 73.82 | 71.42 | 71.45 | 17500900 | 71.45 | |
2005-12-28 | 74.47 | 74.76 | 73.32 | 73.57 | 14218400 | 73.57 | |
2005-12-27 | 74.00 | 75.18 | 73.95 | 74.23 | 21092500 | 74.23 | |
2005-12-23 | 74.17 | 74.26 | 73.30 | 73.35 | 8209200 | 73.35 | |
2005-12-22 | 73.91 | 74.49 | 73.60 | 74.02 | 13236100 | 74.02 | |
2005-12-21 | 72.60 | 73.61 | 72.54 | 73.50 | 16990600 | 73.50 | |
2005-12-20 | 71.63 | 72.38 | 71.12 | 72.11 | 17111000 | 72.11 | |
2005-12-19 | 71.11 | 72.60 | 71.04 | 71.38 | 18903400 | 71.38 | |
2005-12-16 | 72.14 | 72.30 | 71.06 | 71.11 | 23970400 | 71.11 | |
2005-12-15 | 72.68 | 72.86 | 71.35 | 72.18 | 20041500 | 72.18 | |
2005-12-14 | 72.53 | 73.30 | 70.27 | 72.01 | 51811300 | 72.01 | |
2005-12-13 | 74.85 | 75.46 | 74.21 | 74.98 | 17636300 | 74.98 | |
2005-12-12 | 74.87 | 75.35 | 74.56 | 74.91 | 18749800 | 74.91 | |
2005-12-09 | 74.21 | 74.59 | 73.35 | 74.33 | 19835800 | 74.33 | |
2005-12-08 | 73.20 | 74.17 | 72.60 | 74.08 | 28231500 | 74.08 | |
2005-12-07 | 74.23 | 74.46 | 73.12 | 73.95 | 24266600 | 73.95 | |
2005-12-06 | 73.93 | 74.83 | 73.35 | 74.05 | 30608200 | 74.05 | |
2005-12-05 | 71.95 | 72.53 | 71.49 | 71.82 | 20845400 | 71.82 | |
2005-12-02 | 72.27 | 72.74 | 70.70 | 72.63 | 31991500 | 72.63 | |
2005-12-01 | 68.95 | 71.73 | 68.81 | 71.60 | 29031900 | 71.60 | |
2005-11-30 | 68.43 | 68.85 | 67.52 | 67.82 | 21274100 | 67.82 | |
2005-11-29 | 69.99 | 70.30 | 67.35 | 68.10 | 31836900 | 68.10 | |
2005-11-28 | 70.72 | 71.07 | 69.07 | 69.66 | 36375700 | 69.66 | |
2005-11-25 | 67.66 | 69.54 | 67.50 | 69.34 | 14107600 | 69.34 | |
2005-11-23 | 66.88 | 67.98 | 66.69 | 67.11 | 17351900 | 67.11 | |
2005-11-22 | 64.84 | 66.76 | 64.52 | 66.52 | 19295800 | 66.52 | |
2005-11-21 | 64.82 | 65.19 | 63.72 | 64.96 | 18275400 | 64.96 | |
2005-11-18 | 65.31 | 65.43 | 64.37 | 64.56 | 18748700 | 64.56 | |
2005-11-17 | 65.59 | 65.88 | 64.25 | 64.52 | 24150200 | 64.52 | |
2005-11-16 | 63.15 | 65.06 | 63.09 | 64.95 | 28018400 | 64.95 | |
2005-11-15 | 61.60 | 63.08 | 61.46 | 62.28 | 19172900 | 62.28 | |
2005-11-14 | 61.54 | 61.98 | 60.91 | 61.45 | 13211900 | 61.45 | |
2005-11-11 | 61.54 | 62.11 | 61.34 | 61.54 | 15194600 | 61.54 | |
2005-11-10 | 60.64 | 61.20 | 59.01 | 61.18 | 23762300 | 61.18 | |
2005-11-09 | 60.00 | 61.21 | 60.00 | 60.11 | 19747500 | 60.11 | |
2005-11-08 | 59.95 | 60.38 | 59.10 | 59.90 | 16920200 | 59.90 | |
2005-11-07 | 60.85 | 61.67 | 60.14 | 60.23 | 22815400 | 60.23 | |
2005-11-04 | 60.35 | 61.24 | 59.62 | 61.15 | 31358400 | 61.15 | |
2005-11-03 | 60.26 | 62.32 | 60.07 | 61.85 | 31585100 | 61.85 | |
2005-11-02 | 57.72 | 60.00 | 57.60 | 59.95 | 30609300 | 59.95 | |
2005-11-01 | 57.24 | 58.14 | 56.87 | 57.50 | 26774500 | 57.50 | |
2005-10-31 | 55.20 | 57.98 | 54.75 | 57.59 | 33601600 | 57.59 | |
2005-10-28 | 56.04 | 56.43 | 54.17 | 54.47 | 27492400 | 54.47 | |
2005-10-27 | 56.99 | 57.01 | 55.41 | 55.41 | 14697900 | 55.41 | |
2005-10-26 | 56.28 | 57.56 | 55.92 | 57.03 | 22556900 | 57.03 | |
2005-10-25 | 56.40 | 56.85 | 55.69 | 56.10 | 16611700 | 56.10 | |
2005-10-24 | 55.25 | 56.79 | 55.09 | 56.79 | 21776900 | 56.79 | |
2005-10-21 | 56.84 | 56.98 | 55.36 | 55.66 | 28454500 | 55.66 | |
2005-10-20 | 54.47 | 56.50 | 54.35 | 56.14 | 48491500 | 56.14 | |
2005-10-19 | 52.07 | 54.96 | 51.21 | 54.94 | 36024400 | 54.94 | |
2005-10-18 | 53.25 | 53.95 | 52.20 | 52.21 | 21771000 | 52.21 | |
2005-10-17 | 53.98 | 54.23 | 52.68 | 53.44 | 22029800 | 53.44 | |
2005-10-14 | 54.03 | 54.35 | 52.79 | 54.00 | 36984000 | 54.00 | |
2005-10-13 | 49.44 | 53.95 | 49.27 | 53.74 | 66627700 | 53.74 | |
2005-10-12 | 48.65 | 50.30 | 47.87 | 49.25 | 96338800 | 49.25 | |
2005-10-11 | 51.23 | 51.87 | 50.40 | 51.59 | 43781600 | 51.59 | |
2005-10-10 | 51.76 | 51.91 | 50.28 | 50.37 | 18125200 | 50.37 | |
2005-10-07 | 51.72 | 51.93 | 50.55 | 51.30 | 24210100 | 51.30 | |
2005-10-06 | 53.20 | 53.49 | 50.87 | 51.70 | 27054900 | 51.70 | |
2005-10-05 | 54.33 | 54.36 | 52.75 | 52.78 | 21813200 | 52.78 | |
2005-10-04 | 54.95 | 55.35 | 53.64 | 53.75 | 19266400 | 53.75 | |
2005-10-03 | 54.16 | 54.54 | 53.68 | 54.44 | 18126900 | 54.44 | |
2005-09-30 | 52.33 | 53.65 | 51.88 | 53.61 | 18986900 | 53.61 | |
2005-09-29 | 51.23 | 52.59 | 50.81 | 52.34 | 22744500 | 52.34 | |
2005-09-28 | 53.07 | 53.11 | 50.59 | 51.08 | 40198000 | 51.08 | |
2005-09-27 | 53.92 | 54.24 | 53.43 | 53.44 | 12203700 | 53.44 | |
2005-09-26 | 54.03 | 54.56 | 53.32 | 53.84 | 19520100 | 53.84 | |
2005-09-23 | 52.10 | 53.50 | 51.84 | 53.20 | 19944900 | 53.20 | |
2005-09-22 | 51.88 | 52.47 | 51.32 | 51.90 | 16561700 | 51.90 | |
2005-09-21 | 52.96 | 53.05 | 51.86 | 52.11 | 15526700 | 52.11 | |
2005-09-20 | 52.99 | 53.81 | 52.92 | 53.19 | 29279600 | 53.19 | |
2005-09-19 | 51.05 | 52.89 | 51.05 | 52.64 | 27990400 | 52.64 | |
2005-09-16 | 50.23 | 51.21 | 49.95 | 51.21 | 21107300 | 51.21 | |
2005-09-15 | 50.00 | 50.18 | 49.33 | 49.87 | 14827000 | 49.87 | |
2005-09-14 | 51.06 | 51.19 | 49.46 | 49.61 | 16943800 | 49.61 | |
2005-09-13 | 51.02 | 51.29 | 50.32 | 50.82 | 17603000 | 50.82 | |
2005-09-12 | 51.10 | 51.63 | 50.58 | 51.40 | 16171300 | 51.40 | |
2005-09-09 | 50.07 | 51.35 | 49.79 | 51.31 | 21987200 | 51.31 | |
2005-09-08 | 49.35 | 50.12 | 49.14 | 49.78 | 25094300 | 49.78 | |
2005-09-07 | 49.05 | 49.40 | 47.92 | 48.68 | 34395500 | 48.68 | |
2005-09-06 | 46.70 | 48.88 | 46.55 | 48.80 | 29236400 | 48.80 | |
2005-09-02 | 46.30 | 46.80 | 46.12 | 46.22 | 7942100 | 46.22 | |
2005-09-01 | 47.00 | 47.17 | 46.09 | 46.26 | 12727400 | 46.26 | |
2005-08-31 | 46.86 | 47.03 | 46.27 | 46.89 | 14391300 | 46.89 | |
2005-08-30 | 45.99 | 46.79 | 45.92 | 46.57 | 18527200 | 46.57 | |
2005-08-29 | 45.27 | 46.03 | 45.26 | 45.84 | 9153400 | 45.84 | |
2005-08-26 | 46.12 | 46.34 | 45.36 | 45.74 | 9323500 | 45.74 | |
2005-08-25 | 46.12 | 46.49 | 45.81 | 46.06 | 9866200 | 46.06 | |
2005-08-24 | 45.60 | 47.12 | 45.59 | 45.77 | 20431100 | 45.77 | |
2005-08-23 | 45.85 | 46.10 | 45.32 | 45.74 | 10557300 | 45.74 | |
2005-08-22 | 46.15 | 46.75 | 45.26 | 45.87 | 13847600 | 45.87 | |
2005-08-19 | 46.28 | 46.70 | 45.77 | 45.83 | 13448900 | 45.83 | |
2005-08-18 | 46.91 | 47.00 | 45.75 | 46.30 | 15805700 | 46.30 | |
2005-08-17 | 46.40 | 47.44 | 46.37 | 47.15 | 17847300 | 47.15 | |
2005-08-16 | 47.39 | 47.50 | 46.21 | 46.25 | 19200800 | 46.25 | |
2005-08-15 | 46.48 | 48.33 | 46.45 | 47.68 | 38811700 | 47.68 | |
2005-08-12 | 43.46 | 46.22 | 43.36 | 46.10 | 32715600 | 46.10 | |
2005-08-11 | 43.39 | 44.12 | 43.25 | 44.00 | 9713700 | 44.00 | |
2005-08-10 | 44.00 | 44.39 | 43.31 | 43.38 | 12890900 | 43.38 | |
2005-08-09 | 42.93 | 43.89 | 42.91 | 43.82 | 13601400 | 43.82 | |
2005-08-08 | 43.00 | 43.25 | 42.61 | 42.65 | 6299400 | 42.65 | |
2005-08-05 | 42.49 | 43.36 | 42.02 | 42.99 | 8640400 | 42.99 | |
2005-08-04 | 42.89 | 43.00 | 42.29 | 42.71 | 9618000 | 42.71 | |
2005-08-03 | 43.19 | 43.31 | 42.77 | 43.22 | 9225800 | 43.22 | |
2005-08-02 | 42.89 | 43.50 | 42.61 | 43.19 | 10602700 | 43.19 | |
2005-08-01 | 42.57 | 43.08 | 42.08 | 42.75 | 11223200 | 42.75 | |
2005-07-29 | 43.56 | 44.38 | 42.26 | 42.65 | 20074300 | 42.65 | |
2005-07-28 | 43.85 | 44.00 | 43.30 | 43.80 | 8975400 | 43.80 | |
2005-07-27 | 43.83 | 44.07 | 42.67 | 43.99 | 10133900 | 43.99 | |
2005-07-26 | 44.01 | 44.11 | 43.36 | 43.63 | 9592600 | 43.63 | |
2005-07-25 | 43.99 | 44.28 | 43.73 | 43.81 | 10522400 | 43.81 | |
2005-07-22 | 43.44 | 44.00 | 43.39 | 44.00 | 10753800 | 44.00 | |
2005-07-21 | 43.70 | 44.04 | 42.90 | 43.29 | 14438000 | 43.29 | |
2005-07-20 | 42.86 | 43.80 | 42.65 | 43.63 | 16192700 | 43.63 | |
2005-07-19 | 41.52 | 43.23 | 41.07 | 43.19 | 23966500 | 43.19 | |
2005-07-18 | 41.41 | 42.10 | 41.37 | 41.49 | 20939200 | 41.49 | |
2005-07-15 | 40.97 | 41.57 | 40.46 | 41.55 | 24560100 | 41.55 | |
2005-07-14 | 40.79 | 42.01 | 40.23 | 40.75 | 74859300 | 40.75 | |
2005-07-13 | 38.29 | 38.50 | 37.90 | 38.35 | 24458400 | 38.35 | |
2005-07-12 | 38.23 | 38.40 | 37.91 | 38.24 | 13822800 | 38.24 | |
2005-07-11 | 38.37 | 38.65 | 37.78 | 38.10 | 13885300 | 38.10 | |
2005-07-08 | 37.87 | 38.28 | 37.47 | 38.25 | 10383400 | 38.25 | |
2005-07-07 | 36.81 | 37.76 | 36.80 | 37.63 | 13704400 | 37.63 | |
2005-07-06 | 37.71 | 38.16 | 37.20 | 37.39 | 14093800 | 37.39 | |
2005-07-05 | 36.55 | 38.15 | 36.50 | 37.98 | 16223900 | 37.98 | |
2005-07-01 | 36.83 | 36.97 | 36.29 | 36.50 | 8928600 | 36.50 | |
2005-06-30 | 36.61 | 37.16 | 36.31 | 36.81 | 14942500 | 36.81 | |
2005-06-29 | 37.23 | 37.29 | 36.12 | 36.37 | 16012800 | 36.37 | |
2005-06-28 | 37.49 | 37.59 | 37.17 | 37.31 | 12510700 | 37.31 | |
2005-06-27 | 36.84 | 38.10 | 36.68 | 37.10 | 21434700 | 37.10 | |
2005-06-24 | 39.09 | 39.12 | 37.68 | 37.76 | 14668200 | 37.76 | |
2005-06-23 | 38.83 | 39.78 | 38.65 | 38.89 | 24080500 | 38.89 | |
2005-06-22 | 38.26 | 38.60 | 38.14 | 38.55 | 15175900 | 38.55 | |
2005-06-21 | 37.72 | 38.19 | 37.38 | 37.86 | 13233100 | 37.86 | |
2005-06-20 | 37.85 | 38.09 | 37.45 | 37.61 | 11561300 | 37.61 | |
2005-06-17 | 38.47 | 38.54 | 37.83 | 38.31 | 21290200 | 38.31 | |
2005-06-16 | 37.19 | 38.08 | 36.82 | 37.98 | 19559800 | 37.98 | |
2005-06-15 | 36.87 | 37.30 | 36.30 | 37.13 | 20119400 | 37.13 | |
2005-06-14 | 35.92 | 36.15 | 35.75 | 36.00 | 12423100 | 36.00 | |
2005-06-13 | 35.89 | 36.61 | 35.82 | 35.90 | 15563300 | 35.90 | |
2005-06-10 | 37.40 | 37.40 | 35.52 | 35.81 | 24247600 | 35.81 | |
2005-06-09 | 37.00 | 37.94 | 36.82 | 37.65 | 13937700 | 37.65 | |
2005-06-08 | 36.63 | 37.25 | 36.57 | 36.92 | 14428800 | 36.92 | |
2005-06-07 | 37.60 | 37.73 | 36.45 | 36.54 | 26616600 | 36.54 | |
2005-06-06 | 38.33 | 38.63 | 37.56 | 37.92 | 28998800 | 37.92 | |
2005-06-03 | 38.16 | 38.58 | 37.77 | 38.24 | 34173900 | 38.24 | |
2005-06-02 | 40.05 | 40.32 | 39.60 | 40.04 | 13356200 | 40.04 | |
2005-06-01 | 39.89 | 40.76 | 39.86 | 40.30 | 16207600 | 40.30 | |
2005-05-31 | 40.66 | 40.74 | 39.58 | 39.76 | 14435900 | 39.76 | |
2005-05-27 | 40.64 | 40.79 | 40.01 | 40.56 | 11286000 | 40.56 | |
2005-05-26 | 39.94 | 40.94 | 39.94 | 40.74 | 18768600 | 40.74 | |
2005-05-25 | 39.50 | 39.95 | 39.32 | 39.78 | 14143100 | 39.78 | |
2005-05-24 | 39.45 | 39.99 | 39.03 | 39.70 | 21195000 | 39.70 | |
2005-05-23 | 37.85 | 39.90 | 37.85 | 39.76 | 37234800 | 39.76 | |
2005-05-20 | 37.25 | 37.65 | 37.19 | 37.55 | 16166100 | 37.55 | |
2005-05-19 | 35.78 | 37.68 | 35.78 | 37.55 | 28327200 | 37.55 | |
2005-05-18 | 35.45 | 37.56 | 34.99 | 35.84 | 22740100 | 35.84 | |
2005-05-17 | 35.14 | 35.46 | 34.54 | 35.36 | 21012300 | 35.36 | |
2005-05-16 | 34.56 | 35.70 | 34.53 | 35.55 | 16939100 | 35.55 | |
2005-05-13 | 34.20 | 35.23 | 34.07 | 34.77 | 25096900 | 34.77 | |
2005-05-12 | 35.42 | 35.59 | 34.00 | 34.13 | 34651500 | 34.13 | |
2005-05-11 | 35.20 | 35.67 | 33.11 | 35.61 | 72927900 | 35.61 | |
2005-05-10 | 36.75 | 37.25 | 36.33 | 36.42 | 15723700 | 36.42 | |
2005-05-09 | 37.28 | 37.45 | 36.75 | 36.97 | 12703400 | 36.97 | |
2005-05-06 | 36.89 | 37.33 | 36.79 | 37.24 | 11651700 | 37.24 | |
2005-05-05 | 37.25 | 37.27 | 36.47 | 36.68 | 13834500 | 36.68 | |
2005-05-04 | 36.11 | 37.20 | 36.10 | 37.15 | 16006300 | 37.15 | |
2005-05-03 | 36.40 | 36.74 | 36.03 | 36.21 | 17740700 | 36.21 | |
2005-05-02 | 36.21 | 36.65 | 36.02 | 36.43 | 16640000 | 36.43 | |
2005-04-29 | 36.15 | 36.23 | 35.22 | 36.06 | 23986800 | 36.06 | |
2005-04-28 | 36.29 | 36.34 | 35.24 | 35.54 | 20539500 | 35.54 | |
2005-04-27 | 35.89 | 36.36 | 35.51 | 35.95 | 21924600 | 35.95 | |
2005-04-26 | 36.78 | 37.51 | 36.12 | 36.19 | 28946700 | 36.19 | |
2005-04-25 | 36.49 | 37.02 | 36.11 | 36.98 | 26659300 | 36.98 | |
2005-04-22 | 36.84 | 37.00 | 34.90 | 35.50 | 29968900 | 35.50 | |
2005-04-21 | 36.40 | 37.21 | 35.90 | 37.18 | 27128300 | 37.18 | |
2005-04-20 | 37.66 | 37.74 | 35.44 | 35.51 | 33754700 | 35.51 | |
2005-04-19 | 36.60 | 37.44 | 35.87 | 37.09 | 38630100 | 37.09 | |
2005-04-18 | 35.00 | 36.30 | 34.00 | 35.62 | 47399200 | 35.62 | |
2005-04-15 | 36.62 | 37.25 | 35.28 | 35.35 | 61717400 | 35.35 | |
2005-04-14 | 38.81 | 39.56 | 36.84 | 37.26 | 98328300 | 37.26 | |
2005-04-13 | 42.95 | 42.99 | 40.39 | 41.04 | 48998100 | 41.04 | |
2005-04-12 | 42.49 | 43.19 | 42.01 | 42.66 | 35037900 | 42.66 | |
2005-04-11 | 44.15 | 44.25 | 41.91 | 41.92 | 29345100 | 41.92 | |
2005-04-08 | 43.70 | 44.45 | 43.54 | 43.74 | 23212500 | 43.74 | |
2005-04-07 | 42.33 | 43.75 | 42.25 | 43.56 | 18106700 | 43.56 | |
2005-04-06 | 42.40 | 42.81 | 42.15 | 42.33 | 14815200 | 42.33 | |
2005-04-05 | 41.22 | 42.24 | 41.09 | 41.89 | 19865700 | 41.89 | |
2005-04-04 | 40.99 | 41.31 | 40.16 | 41.09 | 20714800 | 41.09 | |
2005-04-01 | 42.09 | 42.18 | 40.57 | 40.89 | 22903000 | 40.89 | |
2005-03-31 | 42.45 | 42.52 | 41.59 | 41.67 | 22719100 | 41.67 | |
2005-03-30 | 42.07 | 42.80 | 41.82 | 42.80 | 14105700 | 42.80 | |
2005-03-29 | 42.56 | 42.83 | 41.50 | 41.75 | 16477000 | 41.75 | |
2005-03-28 | 42.75 | 42.96 | 42.47 | 42.53 | 9836100 | 42.53 | |
2005-03-24 | 42.91 | 43.00 | 42.50 | 42.50 | 12596600 | 42.50 | |
2005-03-23 | 42.45 | 43.40 | 42.02 | 42.55 | 21779400 | 42.55 | |
2005-03-22 | 43.71 | 43.96 | 42.68 | 42.83 | 19693400 | 42.83 | |
2005-03-21 | 43.29 | 43.97 | 42.86 | 43.70 | 19326000 | 43.70 | |
2005-03-18 | 43.33 | 43.44 | 42.50 | 42.96 | 33576800 | 42.96 | |
2005-03-17 | 41.53 | 42.88 | 41.32 | 42.25 | 28640000 | 42.25 | |
2005-03-16 | 41.21 | 42.31 | 40.78 | 41.18 | 24921900 | 41.18 | |
2005-03-15 | 40.64 | 41.14 | 40.25 | 40.96 | 18164600 | 40.96 | |
2005-03-14 | 40.52 | 40.79 | 39.52 | 40.32 | 21620900 | 40.32 | |
2005-03-11 | 40.21 | 40.59 | 39.80 | 40.27 | 22601100 | 40.27 | |
2005-03-10 | 39.53 | 40.26 | 39.10 | 39.83 | 27753900 | 39.83 | |
2005-03-09 | 39.64 | 40.28 | 38.83 | 39.35 | 47230900 | 39.35 | |
2005-03-08 | 41.90 | 42.16 | 40.10 | 40.53 | 36480400 | 40.53 | |
2005-03-07 | 42.80 | 43.25 | 42.35 | 42.75 | 16094000 | 42.75 | |
2005-03-04 | 42.76 | 43.01 | 41.85 | 42.81 | 27022100 | 42.81 | |
2005-03-03 | 44.37 | 44.41 | 41.22 | 41.79 | 50416200 | 41.79 | |
2005-03-02 | 44.25 | 44.89 | 44.08 | 44.12 | 16362900 | 44.12 | |
2005-03-01 | 44.99 | 45.11 | 44.16 | 44.50 | 16721000 | 44.50 | |
2005-02-28 | 44.68 | 45.14 | 43.96 | 44.86 | 23271800 | 44.86 | |
2005-02-25 | 89.62 | 89.91 | 88.19 | 88.99 | 32696800 | 44.49 | |
2005-02-24 | 88.48 | 89.31 | 87.73 | 88.93 | 54251000 | 44.47 | |
2005-02-23 | 86.72 | 88.45 | 85.55 | 88.23 | 48042200 | 44.12 | |
2005-02-22 | 86.30 | 88.30 | 85.29 | 85.29 | 43546200 | 42.65 | |
2005-02-18 | 87.74 | 87.86 | 86.25 | 86.81 | 41544800 | 43.40 | |
2005-02-17 | 90.65 | 90.88 | 87.45 | 87.81 | 54231200 | 43.90 | |
2005-02-16 | 88.15 | 90.20 | 87.35 | 90.13 | 58544400 | 45.06 | |
2005-02-15 | 86.66 | 89.08 | 86.00 | 88.41 | 82579200 | 44.21 | |
2005-02-14 | 82.73 | 84.79 | 82.05 | 84.63 | 45409400 | 42.31 | |
2005-02-11 | 79.86 | 81.76 | 78.94 | 81.21 | 42894800 | 40.60 | |
2005-02-10 | 78.72 | 79.28 | 76.66 | 78.36 | 39036400 | 39.18 | |
2005-02-09 | 81.04 | 81.99 | 78.10 | 78.74 | 42552000 | 39.37 | |
2005-02-08 | 79.07 | 81.38 | 78.79 | 80.90 | 31786400 | 40.45 | |
2005-02-07 | 78.93 | 79.35 | 77.50 | 78.94 | 18730600 | 39.47 | |
2005-02-04 | 77.87 | 78.93 | 77.53 | 78.84 | 20127000 | 39.42 | |
2005-02-03 | 79.10 | 79.43 | 77.33 | 77.81 | 26130400 | 38.90 | |
2005-02-02 | 77.95 | 79.91 | 77.69 | 79.63 | 36430800 | 39.81 | |
2005-02-01 | 77.05 | 77.77 | 76.58 | 77.53 | 24228400 | 38.76 | |
2005-01-31 | 74.58 | 77.89 | 74.51 | 76.90 | 60039200 | 38.45 | |
2005-01-28 | 72.62 | 73.98 | 72.44 | 73.98 | 28629000 | 36.99 | |
2005-01-27 | 72.16 | 72.92 | 71.55 | 72.64 | 17722400 | 36.32 | |
2005-01-26 | 72.66 | 72.75 | 71.22 | 72.25 | 26410600 | 36.12 | |
2005-01-25 | 71.37 | 72.84 | 70.94 | 72.05 | 34615400 | 36.03 | |
2005-01-24 | 70.98 | 71.78 | 70.55 | 70.76 | 30058200 | 35.38 | |
2005-01-21 | 71.31 | 71.60 | 70.00 | 70.49 | 32547600 | 35.24 | |
2005-01-20 | 69.65 | 71.27 | 69.47 | 70.46 | 32675800 | 35.23 | |
2005-01-19 | 70.49 | 71.46 | 69.75 | 69.88 | 26853400 | 34.94 | |
2005-01-18 | 69.85 | 70.70 | 67.75 | 70.65 | 35945000 | 35.33 | |
2005-01-14 | 70.25 | 71.72 | 69.19 | 70.20 | 63240800 | 35.10 | |
2005-01-13 | 73.71 | 74.42 | 69.73 | 69.80 | 113025600 | 34.90 | |
2005-01-12 | 65.45 | 65.90 | 63.30 | 65.46 | 68560800 | 32.73 | |
2005-01-11 | 68.25 | 69.15 | 64.14 | 64.56 | 93272400 | 32.28 | |
2005-01-10 | 69.83 | 70.70 | 67.88 | 68.96 | 61618200 | 34.48 | |
2005-01-07 | 65.00 | 69.63 | 64.75 | 69.25 | 79551800 | 34.62 | |
2005-01-06 | 64.67 | 64.91 | 63.33 | 64.55 | 25198400 | 32.28 | |
2005-01-05 | 64.46 | 65.25 | 64.05 | 64.50 | 24301200 | 32.25 | |
2005-01-04 | 63.79 | 65.47 | 62.97 | 63.94 | 39171800 | 31.97 | |
2005-01-03 | 64.78 | 65.11 | 62.60 | 63.29 | 24714000 | 31.65 | |
2004-12-31 | 64.89 | 65.00 | 64.03 | 64.40 | 9949600 | 32.20 | |
2004-12-30 | 64.81 | 65.03 | 64.22 | 64.80 | 12333600 | 32.40 | |
2004-12-29 | 63.81 | 64.98 | 63.57 | 64.44 | 16055800 | 32.22 | |
2004-12-28 | 63.30 | 64.25 | 62.05 | 64.18 | 21848400 | 32.09 | |
2004-12-27 | 64.80 | 65.15 | 62.88 | 63.16 | 19981800 | 31.58 | |
2004-12-23 | 63.75 | 64.25 | 63.60 | 64.01 | 8783200 | 32.01 | |
2004-12-22 | 63.66 | 64.36 | 63.40 | 63.75 | 20208200 | 31.88 | |
2004-12-21 | 63.56 | 63.77 | 61.60 | 63.69 | 38014800 | 31.84 | |
2004-12-20 | 65.47 | 66.00 | 61.76 | 62.72 | 41718800 | 31.36 | |
2004-12-17 | 66.84 | 67.04 | 64.90 | 64.99 | 27982000 | 32.49 | |
2004-12-16 | 66.15 | 67.50 | 66.05 | 66.60 | 40218400 | 33.30 | |
2004-12-15 | 65.24 | 65.46 | 64.66 | 65.26 | 14227200 | 32.63 | |
2004-12-14 | 65.40 | 65.88 | 65.02 | 65.29 | 14847200 | 32.65 | |
2004-12-13 | 65.62 | 65.90 | 64.60 | 64.91 | 14108600 | 32.46 | |
2004-12-10 | 65.03 | 66.05 | 64.70 | 65.15 | 27706200 | 32.58 | |
2004-12-09 | 62.81 | 64.40 | 62.07 | 63.99 | 26482200 | 32.00 | |
2004-12-08 | 63.08 | 64.43 | 62.05 | 63.28 | 24710800 | 31.64 | |
2004-12-07 | 65.93 | 66.73 | 62.56 | 62.89 | 37746400 | 31.44 | |
2004-12-06 | 64.25 | 66.24 | 62.95 | 65.78 | 44568600 | 32.89 | |
2004-12-03 | 64.53 | 65.00 | 61.75 | 62.68 | 44244600 | 31.34 | |
2004-12-02 | 66.13 | 66.90 | 64.66 | 65.21 | 35265800 | 32.60 | |
2004-12-01 | 67.79 | 67.95 | 66.27 | 67.79 | 28591200 | 33.90 | |
2004-11-30 | 68.79 | 68.79 | 67.05 | 67.05 | 36732800 | 33.53 | |
2004-11-29 | 68.95 | 69.57 | 67.41 | 68.44 | 61175600 | 34.22 | |
2004-11-26 | 65.35 | 65.76 | 64.34 | 64.55 | 19648000 | 32.28 | |
2004-11-24 | 61.69 | 65.20 | 61.55 | 64.05 | 49671000 | 32.03 | |
2004-11-23 | 62.30 | 62.45 | 61.05 | 61.27 | 32551800 | 30.64 | |
2004-11-22 | 61.80 | 64.00 | 57.90 | 61.35 | 91721800 | 30.67 | |
2004-11-19 | 55.49 | 56.91 | 54.50 | 55.17 | 27331400 | 27.58 | |
2004-11-18 | 54.30 | 55.45 | 54.29 | 55.39 | 16398200 | 27.69 | |
2004-11-17 | 55.19 | 55.45 | 54.22 | 54.90 | 14205400 | 27.45 | |
2004-11-16 | 55.16 | 55.20 | 54.48 | 54.94 | 10539400 | 27.47 | |
2004-11-15 | 55.20 | 55.46 | 54.34 | 55.24 | 13430200 | 27.62 | |
2004-11-12 | 55.01 | 55.69 | 54.84 | 55.50 | 14132200 | 27.75 | |
2004-11-11 | 54.95 | 55.43 | 54.23 | 55.30 | 14546400 | 27.65 | |
2004-11-10 | 53.95 | 55.39 | 53.91 | 54.75 | 18167000 | 27.38 | |
2004-11-09 | 54.23 | 54.55 | 53.38 | 54.05 | 16991600 | 27.02 | |
2004-11-08 | 54.27 | 55.45 | 53.86 | 54.38 | 18818600 | 27.19 | |
2004-11-05 | 54.86 | 55.00 | 52.04 | 54.72 | 43037400 | 27.36 | |
2004-11-04 | 55.03 | 55.55 | 54.37 | 54.45 | 33165200 | 27.23 | |
2004-11-03 | 54.37 | 56.11 | 53.99 | 55.31 | 43006200 | 27.66 | |
2004-11-02 | 52.40 | 54.08 | 52.40 | 53.50 | 26071000 | 26.75 | |
2004-11-01 | 52.50 | 53.26 | 52.04 | 52.45 | 21501800 | 26.23 | |
2004-10-29 | 51.84 | 53.20 | 51.80 | 52.40 | 28936400 | 26.20 | |
2004-10-28 | 49.98 | 52.22 | 49.50 | 52.19 | 30866600 | 26.09 | |
2004-10-27 | 48.51 | 50.62 | 48.17 | 50.30 | 42624800 | 25.15 | |
2004-10-26 | 47.45 | 48.05 | 46.97 | 47.97 | 21227200 | 23.99 | |
2004-10-25 | 47.20 | 47.84 | 47.07 | 47.55 | 14023000 | 23.77 | |
2004-10-22 | 47.54 | 47.67 | 47.02 | 47.41 | 17252400 | 23.70 | |
2004-10-21 | 47.48 | 48.13 | 47.36 | 47.94 | 25875200 | 23.97 | |
2004-10-20 | 47.18 | 47.60 | 46.65 | 47.47 | 21611000 | 23.74 | |
2004-10-19 | 48.10 | 48.35 | 47.31 | 47.42 | 28642600 | 23.71 | |
2004-10-18 | 44.70 | 47.75 | 44.70 | 47.75 | 42884000 | 23.88 | |
2004-10-15 | 44.88 | 45.61 | 44.19 | 45.50 | 36826000 | 22.75 | |
2004-10-14 | 43.19 | 45.75 | 42.55 | 44.98 | 98872400 | 22.49 | |
2004-10-13 | 38.87 | 39.76 | 38.74 | 39.75 | 41536000 | 19.88 | |
2004-10-12 | 38.50 | 38.58 | 37.65 | 38.29 | 16435400 | 19.15 | |
2004-10-11 | 38.80 | 39.06 | 38.20 | 38.59 | 11566800 | 19.30 | |
2004-10-08 | 39.56 | 39.77 | 38.84 | 39.06 | 12829600 | 19.53 | |
2004-10-07 | 40.54 | 40.93 | 39.46 | 39.62 | 15219600 | 19.81 | |
2004-10-06 | 39.50 | 40.76 | 39.47 | 40.64 | 15939400 | 20.32 | |
2004-10-05 | 38.56 | 39.67 | 38.40 | 39.37 | 14505800 | 19.68 | |
2004-10-04 | 39.18 | 39.18 | 38.75 | 38.79 | 20503000 | 19.40 | |
2004-10-01 | 39.12 | 39.19 | 38.58 | 38.67 | 16621600 | 19.33 | |
2004-09-30 | 39.00 | 39.27 | 38.45 | 38.75 | 15179000 | 19.38 | |
2004-09-29 | 37.93 | 38.86 | 37.82 | 38.68 | 9768200 | 19.34 | |
2004-09-28 | 37.46 | 38.29 | 37.45 | 38.04 | 12613800 | 19.02 | |
2004-09-27 | 36.95 | 37.98 | 36.83 | 37.53 | 14197000 | 18.76 | |
2004-09-24 | 37.45 | 38.00 | 37.15 | 37.29 | 13196000 | 18.65 | |
2004-09-23 | 37.04 | 37.50 | 36.93 | 37.27 | 14193000 | 18.64 | |
2004-09-22 | 38.10 | 38.14 | 36.81 | 36.92 | 14346000 | 18.46 | |
2004-09-21 | 37.75 | 38.87 | 37.46 | 38.01 | 13809000 | 19.00 | |
2004-09-20 | 36.88 | 37.98 | 36.87 | 37.71 | 8750000 | 18.85 | |
2004-09-17 | 36.55 | 37.38 | 36.40 | 37.14 | 17939600 | 18.57 | |
2004-09-16 | 35.20 | 36.76 | 35.08 | 36.35 | 17925600 | 18.17 | |
2004-09-15 | 35.36 | 35.48 | 34.80 | 35.20 | 8309600 | 17.60 | |
2004-09-14 | 35.24 | 35.55 | 34.78 | 35.49 | 9100800 | 17.75 | |
2004-09-13 | 35.88 | 36.07 | 35.32 | 35.59 | 10070600 | 17.80 | |
2004-09-10 | 35.66 | 36.23 | 35.46 | 35.87 | 11714800 | 17.93 | |
2004-09-09 | 36.10 | 36.30 | 35.28 | 35.70 | 16476400 | 17.85 | |
2004-09-08 | 35.70 | 36.57 | 35.68 | 36.35 | 12268800 | 18.17 | |
2004-09-07 | 35.40 | 36.19 | 35.23 | 35.76 | 10784200 | 17.88 | |
2004-09-03 | 35.01 | 35.92 | 35.01 | 35.23 | 10481000 | 17.61 | |
2004-09-02 | 35.50 | 35.81 | 34.83 | 35.66 | 14511600 | 17.83 | |
2004-09-01 | 34.30 | 35.99 | 34.19 | 35.86 | 18418800 | 17.93 | |
2004-08-31 | 34.07 | 34.95 | 34.00 | 34.49 | 13448600 | 17.25 | |
2004-08-30 | 34.00 | 34.72 | 33.96 | 34.12 | 7790800 | 17.06 | |
2004-08-27 | 34.68 | 34.76 | 34.00 | 34.35 | 13886200 | 17.17 | |
2004-08-26 | 33.04 | 35.18 | 32.74 | 34.66 | 34137800 | 17.33 | |
2004-08-25 | 31.87 | 33.15 | 31.73 | 33.05 | 18057800 | 16.52 | |
2004-08-24 | 31.26 | 31.95 | 31.19 | 31.95 | 13362000 | 15.98 | |
2004-08-23 | 30.86 | 31.27 | 30.60 | 31.08 | 9095000 | 15.54 | |
2004-08-20 | 30.71 | 30.99 | 30.49 | 30.80 | 11313600 | 15.40 | |
2004-08-19 | 31.51 | 31.86 | 30.36 | 30.71 | 13890000 | 15.35 | |
2004-08-18 | 30.51 | 31.85 | 30.49 | 31.74 | 13023400 | 15.87 | |
2004-08-17 | 30.58 | 31.13 | 30.35 | 30.87 | 11536400 | 15.44 | |
2004-08-16 | 31.00 | 31.72 | 30.64 | 30.78 | 15559800 | 15.39 | |
2004-08-13 | 30.60 | 31.28 | 30.40 | 30.84 | 11716000 | 15.42 | |
2004-08-12 | 30.45 | 30.85 | 30.28 | 30.37 | 8078600 | 15.19 | |
2004-08-11 | 31.10 | 31.13 | 30.26 | 31.01 | 11514000 | 15.51 | |
2004-08-10 | 30.39 | 31.54 | 30.35 | 31.52 | 12537000 | 15.76 | |
2004-08-09 | 29.85 | 30.45 | 29.81 | 30.30 | 10387400 | 15.15 | |
2004-08-06 | 30.90 | 31.10 | 29.70 | 29.78 | 17581800 | 14.89 | |
2004-08-05 | 31.81 | 32.30 | 31.25 | 31.39 | 8732200 | 15.69 | |
2004-08-04 | 31.19 | 32.12 | 31.17 | 31.79 | 9874600 | 15.90 | |
2004-08-03 | 31.45 | 31.72 | 31.15 | 31.29 | 7558200 | 15.65 | |
2004-08-02 | 31.18 | 32.20 | 31.13 | 31.58 | 13039000 | 15.79 | |
2004-07-30 | 32.65 | 33.00 | 32.00 | 32.34 | 8679400 | 16.17 | |
2004-07-29 | 32.47 | 32.82 | 32.13 | 32.64 | 7934200 | 16.32 | |
2004-07-28 | 32.31 | 32.41 | 31.16 | 32.27 | 10180400 | 16.14 | |
2004-07-27 | 31.80 | 32.75 | 31.57 | 32.43 | 15178800 | 16.22 | |
2004-07-26 | 30.85 | 31.45 | 30.78 | 31.26 | 14069000 | 15.63 | |
2004-07-23 | 31.53 | 31.75 | 30.48 | 30.70 | 9770400 | 15.35 | |
2004-07-22 | 31.25 | 31.73 | 31.06 | 31.68 | 11932800 | 15.84 | |
2004-07-21 | 32.42 | 32.71 | 31.34 | 31.62 | 10759200 | 15.81 | |
2004-07-20 | 31.95 | 32.20 | 31.55 | 32.20 | 11562400 | 16.10 | |
2004-07-19 | 32.01 | 32.22 | 31.66 | 31.97 | 19041800 | 15.98 | |
2004-07-16 | 32.80 | 32.92 | 32.12 | 32.20 | 17442200 | 16.10 | |
2004-07-15 | 32.66 | 33.63 | 32.11 | 32.93 | 63133000 | 16.47 | |
2004-07-14 | 28.86 | 29.97 | 28.74 | 29.58 | 29850000 | 14.79 | |
2004-07-13 | 29.25 | 29.60 | 29.02 | 29.22 | 11292000 | 14.61 | |
2004-07-12 | 30.02 | 30.04 | 28.93 | 29.14 | 18272200 | 14.57 | |
2004-07-09 | 30.27 | 30.50 | 30.03 | 30.03 | 7459400 | 15.02 | |
2004-07-08 | 30.13 | 30.68 | 29.95 | 30.14 | 8335000 | 15.07 | |
2004-07-07 | 30.85 | 31.36 | 30.13 | 30.39 | 14214000 | 15.19 | |
2004-07-06 | 31.27 | 31.42 | 30.80 | 30.95 | 12463600 | 15.48 | |
2004-07-02 | 30.48 | 31.18 | 29.73 | 31.08 | 32524400 | 15.54 | |
2004-07-01 | 32.10 | 32.48 | 31.90 | 32.30 | 12212200 | 16.15 | |
2004-06-30 | 32.56 | 32.97 | 31.89 | 32.54 | 13323000 | 16.27 | |
2004-06-29 | 32.07 | 32.99 | 31.41 | 32.50 | 21091200 | 16.25 | |
2004-06-28 | 34.18 | 34.19 | 32.21 | 32.49 | 18610600 | 16.25 | |
2004-06-25 | 33.07 | 33.70 | 33.00 | 33.70 | 11551000 | 16.85 | |
2004-06-24 | 33.51 | 33.70 | 32.98 | 33.18 | 9018400 | 16.59 | |
2004-06-23 | 33.00 | 33.83 | 32.89 | 33.70 | 13959600 | 16.85 | |
2004-06-22 | 32.30 | 33.09 | 32.29 | 33.00 | 12875400 | 16.50 | |
2004-06-21 | 33.12 | 33.50 | 32.12 | 32.33 | 13936200 | 16.17 | |
2004-06-18 | 32.66 | 33.41 | 32.43 | 32.91 | 14509000 | 16.45 | |
2004-06-17 | 32.56 | 33.13 | 32.21 | 32.81 | 19690000 | 16.41 | |
2004-06-16 | 30.66 | 33.32 | 30.53 | 32.74 | 32487200 | 16.37 | |
2004-06-15 | 30.54 | 31.14 | 30.26 | 30.69 | 15879800 | 15.35 | |
2004-06-14 | 30.65 | 30.68 | 29.50 | 30.12 | 8713800 | 15.06 | |
2004-06-10 | 30.20 | 30.97 | 30.20 | 30.74 | 9199200 | 15.37 | |
2004-06-09 | 30.09 | 30.71 | 30.00 | 30.20 | 12471600 | 15.10 | |
2004-06-08 | 29.99 | 30.44 | 29.83 | 30.35 | 14843600 | 15.18 | |
2004-06-07 | 29.04 | 29.98 | 28.81 | 29.81 | 10567000 | 14.90 | |
2004-06-04 | 28.56 | 29.25 | 28.51 | 28.78 | 14254000 | 14.39 | |
2004-06-03 | 28.72 | 28.99 | 28.29 | 28.40 | 8961800 | 14.20 | |
2004-06-02 | 28.03 | 29.17 | 27.80 | 28.92 | 11382600 | 14.46 | |
2004-06-01 | 27.79 | 28.20 | 27.61 | 28.06 | 6504800 | 14.03 | |
2004-05-28 | 28.08 | 28.27 | 27.80 | 28.06 | 5204200 | 14.03 | |
2004-05-27 | 28.46 | 28.60 | 27.82 | 28.17 | 8427600 | 14.09 | |
2004-05-26 | 28.33 | 28.78 | 28.00 | 28.51 | 11506000 | 14.26 | |
2004-05-25 | 27.50 | 28.51 | 27.29 | 28.41 | 11427800 | 14.20 | |
2004-05-24 | 27.29 | 27.90 | 27.11 | 27.34 | 8414400 | 13.67 | |
2004-05-21 | 26.90 | 27.20 | 26.73 | 27.11 | 6424800 | 13.56 | |
2004-05-20 | 26.63 | 27.00 | 26.47 | 26.71 | 7010600 | 13.35 | |
2004-05-19 | 27.40 | 27.50 | 26.42 | 26.47 | 13414000 | 13.23 | |
2004-05-18 | 26.97 | 27.29 | 26.80 | 27.06 | 7359400 | 13.53 | |
2004-05-17 | 26.70 | 27.06 | 26.36 | 26.64 | 10730200 | 13.32 | |
2004-05-14 | 27.25 | 27.32 | 26.45 | 27.06 | 9207200 | 13.53 | |
2004-05-13 | 27.10 | 27.72 | 26.90 | 27.19 | 8209000 | 13.60 | |
2004-05-12 | 26.79 | 27.34 | 26.24 | 27.30 | 8765000 | 13.65 | |
2004-05-11 | 26.40 | 27.19 | 26.40 | 27.14 | 10899000 | 13.57 | |
2004-05-10 | 26.27 | 26.60 | 25.94 | 26.28 | 8927800 | 13.14 | |
2004-05-07 | 26.55 | 27.57 | 26.55 | 26.67 | 14965600 | 13.34 | |
2004-05-06 | 26.40 | 26.75 | 25.90 | 26.58 | 9412800 | 13.29 | |
2004-05-05 | 26.20 | 26.75 | 25.96 | 26.65 | 8503800 | 13.32 | |
2004-05-04 | 25.97 | 26.55 | 25.50 | 26.14 | 9999400 | 13.07 | |
2004-05-03 | 26.00 | 26.33 | 25.74 | 26.07 | 10629800 | 13.03 | |
2004-04-30 | 26.71 | 26.96 | 25.49 | 25.78 | 16660800 | 12.89 | |
2004-04-29 | 26.45 | 27.00 | 25.98 | 26.77 | 16456800 | 13.39 | |
2004-04-28 | 26.82 | 27.01 | 26.34 | 26.45 | 8256000 | 13.23 | |
2004-04-27 | 27.24 | 27.44 | 26.69 | 26.94 | 10138000 | 13.47 | |
2004-04-26 | 27.58 | 27.64 | 27.00 | 27.13 | 8254600 | 13.56 | |
2004-04-23 | 27.70 | 28.00 | 27.05 | 27.70 | 11279600 | 13.85 | |
2004-04-22 | 27.56 | 28.18 | 27.11 | 27.78 | 12306600 | 13.89 | |
2004-04-21 | 27.60 | 28.12 | 27.37 | 27.73 | 11638400 | 13.86 | |
2004-04-20 | 28.21 | 28.41 | 27.56 | 27.73 | 12661400 | 13.86 | |
2004-04-19 | 28.12 | 28.75 | 27.83 | 28.35 | 25441200 | 14.18 | |
2004-04-16 | 29.15 | 29.31 | 28.50 | 29.18 | 14390400 | 14.59 | |
2004-04-15 | 28.82 | 29.58 | 28.16 | 29.30 | 62908800 | 14.65 | |
2004-04-14 | 26.74 | 27.07 | 26.31 | 26.64 | 22847600 | 13.32 | |
2004-04-13 | 27.98 | 28.03 | 26.84 | 26.93 | 15585600 | 13.47 | |
2004-04-12 | 27.50 | 28.10 | 27.49 | 28.04 | 8233600 | 14.02 | |
2004-04-08 | 27.88 | 28.00 | 27.20 | 27.53 | 8604200 | 13.77 | |
2004-04-07 | 27.61 | 27.70 | 26.92 | 27.31 | 9111400 | 13.65 | |
2004-04-06 | 27.71 | 28.15 | 27.43 | 27.83 | 9214000 | 13.91 | |
2004-04-05 | 27.48 | 28.37 | 27.44 | 28.32 | 13774000 | 14.16 | |
2004-04-02 | 27.75 | 27.93 | 27.23 | 27.50 | 9802800 | 13.75 |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
<head> | |
<title>Line chart zoom</title> | |
<script src="https://d3js.org/d3.v5.min.js"></script> | |
<style> | |
body { | |
margin: auto; | |
width: 850px; | |
padding-top: 45px; | |
font: 12px arial; | |
} | |
.overlay { | |
fill: none; | |
pointer-events: all; | |
} | |
</style> | |
</head> | |
<body> | |
<svg id="chart" width="800" height="420"></svg> | |
<script> | |
var parseDate = d3.timeParse("%Y-%m-%d"); | |
d3.csv("aapl.csv", ({Date, Close}) => ({date: parseDate(Date), value: +Close})) | |
.then(d => chart(d)); | |
function chart(data) { | |
data.sort((a, b) => a.date - b.date); | |
var svg = d3.select("#chart") | |
margin = {top: 15, right: -15, bottom: 15, left: 35}, | |
width = +svg.attr("width") - margin.left - margin.right, | |
height = +svg.attr("height") - margin.top - margin.bottom; | |
var x = d3.scaleTime() | |
.domain(d3.extent(data, d => d.date)) | |
.range([margin.left, width - margin.right]) | |
var y = d3.scaleLinear() | |
.domain([0, d3.max(data, d => d.value)]).nice() | |
.range([height - margin.bottom, margin.top]) | |
var xAxis = svg.append("g") | |
.attr("class", "x-axis") | |
.attr("clip-path", "url(#clip)") | |
.attr("transform", `translate(0,${height - margin.bottom})`) | |
.call(d3.axisBottom(x) | |
.tickSizeOuter(0)); | |
var yAxis = svg.append("g") | |
.attr("class", "y-axis") | |
.attr("transform", `translate(${margin.left},0)`) | |
.call(d3.axisLeft(y)); | |
var line = d3.line() | |
.defined(d => !isNaN(d.value)) | |
.x(d => x(d.date)) | |
.y(d => y(d.value)) | |
var defs = svg.append("defs").append("clipPath") | |
.attr("id", "clip") | |
.append("rect") | |
.attr("x", margin.left) | |
.attr("width", width - margin.right) | |
.attr("height", height); | |
var path = svg.append("path") | |
.datum(data) | |
.attr("class", "path") | |
.attr("fill", "none") | |
.attr("clip-path", "url(#clip)") | |
.attr("stroke", "steelblue") | |
.attr("stroke-width", 1.5) | |
.attr("d", line); | |
svg.call(zoom); | |
function zoom(svg) { | |
var extent = [ | |
[margin.left, margin.top], | |
[width - margin.right, height - margin.top] | |
]; | |
var zooming = d3.zoom() | |
.scaleExtent([1, 3]) | |
.translateExtent(extent) | |
.extent(extent) | |
.on("zoom", zoomed); | |
svg.call(zooming); | |
function zoomed() { | |
x.range([margin.left, width - margin.right] | |
.map(d => d3.event.transform.applyX(d))); | |
svg.select(".path") | |
.attr("d", line); | |
svg.select(".x-axis") | |
.call(d3.axisBottom(x) | |
.tickSizeOuter(0)); | |
} | |
} | |
svg.call(hover) | |
function hover() { | |
var bisect = d3.bisector(d => d.date).left, | |
format = d3.format("+.0%"), | |
dateFormat = d3.timeFormat("%Y-%b-%d") | |
var focus = svg.append("g") | |
.attr("class", "focus") | |
.style("display", "none"); | |
focus.append("line") | |
.attr("stroke", "#666") | |
.attr("stroke-width", 1) | |
.attr("y1", -height + margin.top) | |
.attr("y2", -margin.bottom); | |
focus.append("circle") | |
.attr("class", "circle") | |
.attr("r", 5) | |
.attr("dy", 5) | |
.attr("stroke", "steelblue") | |
.attr("fill", "#fff"); | |
focus.append("text") | |
.attr("text-anchor", "middle") | |
.attr("dy", ".35em"); | |
var overlay = svg.append("rect") | |
.attr("class", "overlay") | |
.attr("x", margin.left) | |
.attr("y", margin.top) | |
.attr("width", width - margin.right - margin.left - 1) | |
.attr("height", height - margin.bottom - margin.top) | |
.on("mouseover", () => focus.style("display", null)) | |
.on("mouseout", () => focus.style("display", "none")) | |
.on("mousemove", mousemove); | |
function mousemove() { | |
var x0 = x.invert(d3.mouse(this)[0]); | |
var i = bisect(data, x0, 1), | |
d0 = data[i - 1], | |
d1 = data[i], | |
d = x0 - d0.date > d1.date - x0 ? d1 : d0; | |
focus.select("line") | |
.attr("transform", | |
"translate(" + x(d.date) + "," + height + ")"); | |
focus.selectAll(".circle") | |
.attr("transform", | |
"translate(" + x(d.date) + "," + y(d.value) + ")"); | |
focus.select("text") | |
.attr("transform", | |
"translate(" + x(d.date) + "," + (height + margin.bottom) + ")") | |
.text(dateFormat(d.date)); | |
} | |
} | |
} | |
</script> | |
</body> |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment