Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,23.99,24.38,23.68,24.08,11802500,24.08
2012-04-16,24.06,24.12,23.32,23.36,11238400,23.36
2012-04-13,24.67,24.76,24.12,24.14,8488600,24.14
2012-04-12,23.86,25.13,23.85,24.93,9188100,24.93
2012-04-11,23.99,24.30,23.74,23.79,8677700,23.79
2012-04-10,25.12,25.12,23.59,23.60,14653900,23.60
2012-04-09,24.56,25.04,24.39,24.71,5698100,24.71
2012-04-05,25.11,25.42,24.64,24.94,10781100,24.94
2012-04-04,25.49,25.96,25.12,25.27,10841900,25.27
2012-04-03,26.30,26.30,25.04,25.40,15841800,25.40
2012-04-02,25.66,26.54,25.38,26.33,8301100,26.33
2012-03-30,26.76,26.99,25.22,25.77,16804900,25.77
2012-03-29,27.05,27.05,26.08,26.65,11643200,26.65
2012-03-28,27.43,27.69,26.93,27.32,11160600,27.32
2012-03-27,27.02,27.86,26.91,27.52,12319300,27.52
2012-03-26,27.25,27.27,26.67,27.05,7427700,27.05
2012-03-23,26.51,26.93,26.27,26.69,7868300,26.69
2012-03-22,26.83,26.90,26.25,26.44,9733600,26.44
2012-03-21,27.50,27.68,27.11,27.14,7211400,27.14
2012-03-20,27.61,27.61,27.26,27.46,8597400,27.46
2012-03-19,28.04,28.17,27.81,27.95,7005000,27.95
2012-03-16,28.13,28.60,27.98,27.99,11316900,27.99
2012-03-15,28.04,28.20,27.67,28.02,10051900,28.02
2012-03-14,28.36,28.59,27.86,27.98,8211500,27.98
2012-03-13,28.34,28.50,27.93,28.48,11025800,28.48
2012-03-12,28.45,28.51,27.83,28.22,10047100,28.22
2012-03-09,27.90,28.68,27.76,28.56,16213300,28.56
2012-03-08,27.19,28.09,27.19,27.87,16429100,27.87
2012-03-07,25.23,27.20,25.22,27.00,21134100,27.00
2012-03-06,25.25,25.43,25.07,25.17,7229900,25.17
2012-03-05,25.97,26.05,25.50,25.69,7465200,25.69
2012-03-02,25.51,26.80,25.51,26.02,11818600,26.02
2012-03-01,24.63,25.97,24.63,25.70,14756700,25.70
2012-02-29,24.82,25.10,24.45,24.49,8777800,24.49
2012-02-28,24.52,24.85,23.95,24.79,13366900,24.79
2012-02-27,24.25,24.67,24.15,24.53,9080900,24.53
2012-02-24,25.81,25.86,24.29,24.39,13655500,24.39
2012-02-23,25.55,25.84,25.22,25.80,7631100,25.80
2012-02-22,25.69,25.70,25.27,25.51,6449100,25.51
2012-02-21,25.11,25.80,25.11,25.53,7988300,25.53
2012-02-17,25.39,25.59,24.85,24.99,7982500,24.99
2012-02-16,25.04,25.65,24.65,25.35,10725700,25.35
2012-02-15,24.66,25.06,24.56,24.87,10334100,24.87
2012-02-14,24.34,24.86,24.30,24.62,6997000,24.62
2012-02-13,24.98,25.04,24.34,24.45,7394800,24.45
2012-02-10,24.98,25.29,24.67,24.81,6958700,24.66
2012-02-09,25.26,25.38,24.83,25.29,9611300,25.14
2012-02-08,25.29,25.68,24.87,25.04,11376700,24.89
2012-02-07,24.73,25.39,24.55,25.29,10328400,25.14
2012-02-06,24.30,24.94,24.21,24.86,7418000,24.71
2012-02-03,24.33,24.68,24.01,24.63,8710700,24.48
2012-02-02,24.19,24.21,23.90,24.08,8525700,23.93
2012-02-01,24.52,24.68,23.92,23.98,12809700,23.84
2012-01-31,24.47,24.82,23.52,23.99,12463900,23.84
2012-01-30,23.80,24.45,23.70,24.28,7760800,24.13
2012-01-27,23.80,24.48,23.68,24.12,11420000,23.97
2012-01-26,24.74,24.79,23.68,23.89,9699700,23.75
2012-01-25,23.98,24.86,23.57,24.65,13710400,24.50
2012-01-24,23.34,24.35,23.27,24.19,11784400,24.04
2012-01-23,23.52,23.76,23.24,23.52,8162900,23.38
2012-01-20,23.05,23.51,22.81,23.51,9110900,23.37
2012-01-19,23.24,23.30,22.79,23.00,9981400,22.86
2012-01-18,22.35,23.20,22.32,23.05,15780200,22.91
2012-01-17,21.19,22.07,21.14,22.03,14787200,21.90
2012-01-13,20.73,21.23,20.59,21.02,8585800,20.89
2012-01-12,20.37,21.12,20.30,20.94,13534500,20.81
2012-01-11,19.96,20.52,19.72,20.45,11561900,20.33
2012-01-10,19.94,20.23,19.85,20.08,9446000,19.96
2012-01-09,20.46,20.50,19.56,19.61,11056200,19.49
2012-01-06,20.00,20.44,19.83,20.37,10830300,20.25
2012-01-05,19.81,19.93,19.12,19.81,20357800,19.69
2012-01-04,20.93,21.05,20.30,20.42,15829900,20.30
2012-01-03,21.35,21.39,20.79,20.93,14028000,20.80
2011-12-30,20.70,21.19,20.61,21.05,5375200,20.92
2011-12-29,20.75,20.83,20.52,20.75,6431200,20.62
2011-12-28,21.26,21.35,20.62,20.77,6382700,20.64
2011-12-27,21.08,21.42,20.97,21.26,4948300,21.13
2011-12-23,21.15,21.22,20.83,21.04,3378300,20.91
2011-12-22,21.17,21.30,20.83,20.99,5735800,20.86
2011-12-21,20.72,21.09,20.45,21.03,7893000,20.90
2011-12-20,20.33,20.89,20.27,20.82,6362000,20.69
2011-12-19,20.61,20.61,19.82,19.89,5827500,19.77
2011-12-16,20.56,20.89,20.31,20.52,9830500,20.40
2011-12-15,20.70,20.79,20.27,20.34,6865900,20.22
2011-12-14,20.27,20.52,20.00,20.36,9470300,20.24
2011-12-13,20.84,21.05,20.26,20.46,7860000,20.34
2011-12-12,20.86,20.98,20.33,20.70,8773300,20.57
2011-12-09,21.14,21.27,20.84,21.15,9253000,21.02
2011-12-08,21.69,21.71,20.71,20.88,11912600,20.75
2011-12-07,22.32,22.34,21.83,22.06,8790800,21.93
2011-12-06,22.64,22.75,22.25,22.37,8284600,22.23
2011-12-05,22.82,23.15,22.45,22.80,9947500,22.66
2011-12-02,22.42,23.22,22.41,22.56,12828100,22.42
2011-12-01,22.23,22.54,21.91,22.12,6936400,21.99
2011-11-30,22.40,22.82,21.98,22.27,11692800,22.14
2011-11-29,21.33,21.70,21.05,21.39,11674000,21.26
2011-11-28,21.42,21.46,20.97,21.19,8128700,21.06
2011-11-25,20.30,20.66,20.17,20.23,2871900,20.11
2011-11-23,20.58,20.90,20.36,20.40,8920700,20.28
2011-11-22,21.12,21.48,20.81,20.88,11494300,20.75
2011-11-21,21.55,21.69,20.67,21.08,15399100,20.95
2011-11-18,21.96,22.40,21.69,21.81,14049700,21.68
2011-11-17,22.27,22.95,21.63,21.87,17039700,21.74
2011-11-16,23.96,24.17,22.50,22.56,22168400,22.42
2011-11-15,24.19,25.07,24.13,24.88,10275400,24.73
2011-11-14,24.66,24.80,24.00,24.43,10709600,24.28
2011-11-11,26.06,26.18,24.53,24.77,16667500,24.47
2011-11-10,25.68,26.15,24.67,25.61,11314000,25.30
2011-11-09,25.64,26.36,25.44,25.51,12722100,25.20
2011-11-08,26.31,26.44,25.92,26.33,9359300,26.01
2011-11-07,25.47,26.20,25.38,26.18,9648500,25.86
2011-11-04,25.26,25.80,24.81,25.80,9931500,25.49
2011-11-03,25.50,25.60,24.80,25.44,9536900,25.13
2011-11-02,24.94,25.21,24.55,25.15,10096300,24.85
2011-11-01,24.00,24.76,23.43,24.23,17721200,23.94
2011-10-31,26.24,26.25,24.36,24.60,16919700,24.30
2011-10-28,26.00,26.79,25.82,26.70,9925400,26.38
2011-10-27,26.80,26.86,25.65,26.24,16319600,25.92
2011-10-26,23.52,25.68,23.41,25.15,26661600,24.85
2011-10-25,22.50,22.65,20.79,21.84,22400000,21.58
2011-10-24,23.90,24.02,23.07,23.25,12045000,22.97
2011-10-21,23.72,24.14,23.29,23.68,8748400,23.39
2011-10-20,22.96,23.48,22.58,23.38,9744400,23.10
2011-10-19,23.24,23.72,22.71,22.83,8808000,22.55
2011-10-18,22.49,23.64,22.14,23.39,12911300,23.11
2011-10-17,23.55,23.60,22.52,22.63,11667800,22.36
2011-10-14,22.99,23.63,22.93,23.62,9963000,23.34
2011-10-13,22.01,22.73,21.78,22.65,10400200,22.38
2011-10-12,22.00,22.57,21.70,22.24,12767800,21.97
2011-10-11,21.24,21.93,21.06,21.72,11828700,21.46
2011-10-10,20.29,21.12,20.24,21.04,7414700,20.79
2011-10-07,20.58,20.63,19.55,19.78,11006700,19.54
2011-10-06,19.65,20.51,19.42,20.29,12095500,20.05
2011-10-05,18.23,19.76,17.77,19.61,15179600,19.37
2011-10-04,16.82,17.96,16.40,17.96,15794600,17.74
2011-10-03,17.65,17.97,17.05,17.17,10701600,16.96
2011-09-30,18.18,18.50,17.77,17.78,10311000,17.57
2011-09-29,19.02,19.18,18.13,18.60,11790500,18.38
2011-09-28,19.31,19.52,18.43,18.46,7763300,18.24
2011-09-27,19.72,20.01,19.06,19.20,9878900,18.97
2011-09-26,18.75,19.24,18.02,19.20,9304900,18.97
2011-09-23,18.60,18.97,18.37,18.48,9316300,18.26
2011-09-22,18.87,19.30,18.22,18.57,16476000,18.35
2011-09-21,21.02,21.24,19.86,19.89,10510800,19.65
2011-09-20,21.52,21.77,20.95,20.98,6583700,20.73
2011-09-19,21.75,21.76,21.06,21.41,7794100,21.15
2011-09-16,22.50,22.59,21.91,22.19,9520500,21.92
2011-09-15,22.37,22.49,21.96,22.41,11203300,22.14
2011-09-14,22.29,22.33,21.54,21.96,11488300,21.70
2011-09-13,22.38,22.55,21.81,22.09,11358300,21.82
2011-09-12,21.94,22.72,21.71,22.34,10730800,22.07
2011-09-09,22.77,23.08,22.05,22.32,11539800,22.05
2011-09-08,22.72,23.85,22.56,23.19,17753900,22.91
2011-09-07,22.05,22.40,21.90,22.28,7498700,22.01
2011-09-06,21.01,21.74,20.80,21.65,11758500,21.39
2011-09-02,21.87,22.29,21.56,21.94,9399600,21.68
2011-09-01,22.85,22.99,22.42,22.49,11201100,22.22
2011-08-31,22.31,23.27,22.22,22.72,15444200,22.45
2011-08-30,21.56,22.17,21.25,22.00,10639200,21.73
2011-08-29,21.21,21.73,20.91,21.70,8993500,21.44
2011-08-26,19.99,20.99,19.82,20.87,8841400,20.62
2011-08-25,20.59,20.80,19.92,20.21,10310600,19.97
2011-08-24,20.12,20.56,19.80,20.46,9280400,20.21
2011-08-23,19.17,20.23,18.95,20.13,12547800,19.89
2011-08-22,19.49,19.62,18.78,18.94,15924100,18.71
2011-08-19,18.93,19.65,18.75,18.82,12670400,18.59
2011-08-18,19.77,19.85,19.06,19.26,16149300,19.03
2011-08-17,21.25,21.57,20.76,20.95,7972800,20.70
2011-08-16,21.24,21.32,20.72,20.97,11343900,20.72
2011-08-15,21.14,21.62,21.05,21.53,8700400,21.27
2011-08-12,21.02,21.30,20.62,20.90,11706500,20.60
2011-08-11,19.52,21.12,19.43,20.76,15318100,20.46
2011-08-10,19.67,20.30,19.20,19.26,21550500,18.98
2011-08-09,19.00,20.09,18.56,20.04,20522700,19.75
2011-08-08,19.26,19.59,17.87,18.32,21402400,18.06
2011-08-05,21.30,21.73,19.31,20.71,18464500,20.41
2011-08-04,22.80,22.86,20.88,21.00,24346500,20.70
2011-08-03,23.60,23.66,22.55,23.26,16466500,22.92
2011-08-02,24.63,25.02,23.55,23.56,13928500,23.22
2011-08-01,25.41,25.55,24.53,24.94,11021000,24.58
2011-07-29,24.47,25.23,24.11,25.12,13806300,24.76
2011-07-28,25.53,25.79,24.78,24.84,9454100,24.48
2011-07-27,26.21,26.47,25.34,25.44,11484200,25.07
2011-07-26,26.27,26.83,25.33,26.48,14445300,26.10
2011-07-25,26.19,27.10,26.11,26.68,10418900,26.30
2011-07-22,26.95,26.95,26.43,26.71,7005000,26.32
2011-07-21,25.97,27.00,25.83,26.89,13663900,26.50
2011-07-20,25.82,25.94,25.67,25.74,5637200,25.37
2011-07-19,25.37,25.73,25.26,25.65,8327200,25.28
2011-07-18,25.07,25.16,24.68,25.12,8007600,24.76
2011-07-15,25.03,25.41,24.99,25.26,7785200,24.90
2011-07-14,25.74,25.85,24.73,24.82,11972900,24.46
2011-07-13,25.61,26.10,25.43,25.50,8677100,25.13
2011-07-12,25.06,25.60,24.94,25.24,8170200,24.88
2011-07-11,25.61,25.76,25.18,25.32,6421700,24.95
2011-07-08,25.90,26.21,25.74,26.18,9344500,25.80
2011-07-07,25.69,26.38,25.61,26.32,9936200,25.94
2011-07-06,25.46,25.66,25.19,25.30,6457600,24.93
2011-07-05,25.64,25.74,25.20,25.49,7752700,25.12
2011-07-01,25.57,25.91,25.02,25.79,8948200,25.42
2011-06-30,25.08,25.63,25.07,25.57,8322800,25.20
2011-06-29,24.84,25.20,24.24,24.95,10819200,24.59
2011-06-28,23.92,24.73,23.87,24.60,9863800,24.25
2011-06-27,23.17,23.84,23.12,23.70,8867200,23.36
2011-06-24,24.71,24.87,22.96,23.18,16848800,22.85
2011-06-23,24.53,24.81,23.87,24.76,13547900,24.40
2011-06-22,24.91,25.41,24.75,24.95,8369800,24.59
2011-06-21,24.45,24.97,24.38,24.89,7446000,24.53
2011-06-20,23.93,24.34,23.80,24.24,6243800,23.89
2011-06-17,24.45,24.62,23.76,24.10,10531500,23.75
2011-06-16,24.30,24.70,23.85,24.17,7557400,23.82
2011-06-15,24.95,25.13,24.20,24.34,9832400,23.99
2011-06-14,24.68,25.57,24.68,25.26,15855400,24.90
2011-06-13,24.33,25.39,24.14,24.33,10064500,23.98
2011-06-10,25.19,25.32,24.78,24.96,6928900,24.60
2011-06-09,25.18,25.81,25.14,25.40,7485900,25.03
2011-06-08,25.55,25.84,25.05,25.16,6708400,24.80
2011-06-07,25.27,25.92,25.24,25.57,8055800,25.20
2011-06-06,26.17,26.37,24.91,25.10,11730900,24.74
2011-06-03,26.04,26.69,25.82,26.33,5861100,25.95
2011-06-02,27.06,27.23,26.39,26.46,9067000,26.08
2011-06-01,27.34,27.65,26.95,27.09,14430300,26.70
2011-05-31,27.40,27.58,26.85,27.50,8190800,27.10
2011-05-27,26.57,27.17,26.54,26.92,6988700,26.53
2011-05-26,26.23,26.63,25.93,26.42,8222000,26.04
2011-05-25,26.26,26.51,25.60,26.26,9439400,25.88
2011-05-24,26.26,26.57,25.73,25.84,7347000,25.47
2011-05-23,25.71,25.96,25.21,25.93,7456400,25.56
2011-05-20,26.51,26.56,25.91,26.05,10203200,25.67
2011-05-19,26.78,26.85,26.21,26.51,7295900,26.13
2011-05-18,26.11,26.81,26.11,26.58,10620300,26.20
2011-05-17,26.04,26.43,25.59,25.90,12737500,25.53
2011-05-16,26.56,27.04,26.16,26.23,8185700,25.85
2011-05-13,26.92,27.28,26.46,26.68,9323400,26.25
2011-05-12,26.86,26.90,26.18,26.53,11100000,26.10
2011-05-11,28.21,28.46,27.00,27.06,14737700,26.62
2011-05-10,27.99,28.70,27.81,28.48,12927200,28.02
2011-05-09,26.85,27.75,26.85,27.68,9444300,27.23
2011-05-06,26.71,27.53,26.55,26.79,9173000,26.35
2011-05-05,26.36,26.76,25.76,26.31,11446400,25.88
2011-05-04,27.19,27.19,26.15,26.69,13383700,26.26
2011-05-03,27.99,28.00,26.99,27.21,8079700,26.77
2011-05-02,28.42,28.60,27.82,27.98,7308500,27.52
2011-04-29,28.12,28.39,28.06,28.30,6687100,27.84
2011-04-28,27.95,28.42,27.59,28.14,7557300,27.68
2011-04-27,28.62,28.62,27.41,28.01,14126300,27.55
2011-04-26,29.31,29.55,27.84,28.02,21200000,27.56
2011-04-25,28.90,29.35,28.51,29.11,12283600,28.64
2011-04-21,28.53,29.10,28.45,29.03,10008100,28.56
2011-04-20,28.12,28.45,27.96,28.37,10321600,27.91
2011-04-19,26.94,27.79,26.77,27.74,13678400,27.29
2011-04-18,27.16,27.29,26.65,27.08,8363100,26.64
2011-04-15,27.72,27.81,27.34,27.54,7239200,27.09
2011-04-14,27.71,27.78,27.12,27.60,9491500,27.15
2011-04-13,27.48,28.12,27.33,27.99,10554400,27.53
2011-04-12,27.27,27.89,26.90,27.16,14386500,26.72
2011-04-11,28.12,28.56,27.52,27.56,12333000,27.11
2011-04-08,29.04,29.20,27.71,28.19,19278000,27.73
2011-04-07,29.62,29.67,28.67,28.99,11694900,28.52
2011-04-06,30.74,31.12,29.74,29.82,12782500,29.33
2011-04-05,30.30,30.70,30.08,30.50,10266500,30.00
2011-04-04,30.16,30.28,29.93,30.07,7067600,29.58
2011-04-01,30.06,30.27,29.79,30.02,8863100,29.53
2011-03-31,30.19,30.68,29.80,29.82,11217100,29.33
2011-03-30,30.85,30.96,30.13,30.73,11642400,30.23
2011-03-29,29.84,30.47,29.29,30.44,9689600,29.94
2011-03-28,30.02,30.08,29.47,29.57,7420700,29.09
2011-03-25,29.01,30.00,28.99,29.93,11353400,29.44
2011-03-24,29.11,29.15,28.20,28.79,11560300,28.32
2011-03-23,28.01,29.12,27.91,28.83,13813600,28.36
2011-03-22,28.31,28.40,27.65,28.10,7280300,27.64
2011-03-21,27.89,28.31,27.59,28.30,7029000,27.84
2011-03-18,28.30,28.39,27.30,27.34,13231400,26.90
2011-03-17,27.92,28.20,27.70,27.91,11057200,27.46
2011-03-16,27.92,28.29,27.11,27.44,15837400,26.99
2011-03-15,27.48,28.30,27.30,27.91,15345900,27.46
2011-03-14,28.44,29.35,27.99,28.89,18133900,28.42
2011-03-11,27.06,28.13,26.53,27.98,16067900,27.52
2011-03-10,27.25,27.27,25.60,26.32,16738100,25.89
2011-03-09,27.16,27.82,26.89,27.71,11303200,27.26
2011-03-08,27.89,27.89,26.87,27.19,8805000,26.75
2011-03-07,28.75,28.80,27.40,27.83,9883200,27.38
2011-03-04,28.98,29.05,28.43,28.67,12323200,28.20
2011-03-03,27.41,29.03,27.29,28.98,20937200,28.51
2011-03-02,26.99,27.13,26.30,26.90,12045700,26.46
2011-03-01,28.17,28.35,26.87,26.98,11836200,26.54
2011-02-28,28.73,28.87,27.85,28.18,11362300,27.72
2011-02-25,27.24,28.58,27.15,28.56,13797800,28.10
2011-02-24,27.27,27.59,26.52,26.80,17521100,26.36
2011-02-23,28.20,28.54,26.70,27.75,22783500,27.30
2011-02-22,29.13,29.50,28.15,28.17,15577000,27.71
2011-02-18,30.01,30.24,29.32,29.42,17775300,28.94
2011-02-17,29.54,30.42,29.23,30.29,17488500,29.80
2011-02-16,29.23,29.61,29.04,29.18,17353300,28.71
2011-02-15,29.14,29.25,28.21,28.45,13527400,27.99
2011-02-14,27.91,29.51,27.87,29.08,15203000,28.61
2011-02-11,28.22,28.48,27.57,27.97,16642100,27.47
2011-02-10,27.01,28.13,26.49,28.08,14004400,27.57
2011-02-09,27.91,28.08,27.10,27.35,12388400,26.86
2011-02-08,27.38,28.06,27.01,28.00,11860800,27.50
2011-02-07,27.11,28.03,27.07,27.30,11858400,26.81
2011-02-04,26.23,26.64,26.05,26.53,9044500,26.05
2011-02-03,26.26,26.40,25.53,26.11,9964300,25.64
2011-02-02,26.03,26.99,25.98,26.43,11737600,25.95
2011-02-01,25.75,26.10,25.58,26.06,12598200,25.59
2011-01-31,25.45,25.51,25.18,25.36,10609200,24.90
2011-01-28,25.35,25.49,25.01,25.15,10183100,24.70
2011-01-27,25.48,25.79,25.05,25.37,8836000,24.91
2011-01-26,24.59,25.39,24.53,25.30,11298000,24.84
2011-01-25,24.32,24.43,23.95,24.32,10461800,23.88
2011-01-24,24.14,24.44,23.94,24.41,7035000,23.97
2011-01-21,24.01,24.36,23.85,24.13,11244800,23.69
2011-01-20,24.55,24.70,23.52,24.08,13642100,23.65
2011-01-19,25.51,25.57,24.69,24.78,9278000,24.33
2011-01-18,25.09,25.57,24.89,25.57,8484500,25.11
2011-01-14,25.09,25.09,24.45,24.99,10494600,24.54
2011-01-13,24.65,25.18,24.57,25.04,10738400,24.59
2011-01-12,24.42,24.81,24.30,24.56,11787500,24.12
2011-01-11,23.85,24.34,23.80,24.16,8986100,23.72
2011-01-10,23.58,23.90,23.43,23.73,8456700,23.30
2011-01-07,23.77,23.94,23.50,23.83,6180200,23.40
2011-01-06,23.88,23.99,23.46,23.78,7609400,23.35
2011-01-05,23.13,23.82,23.03,23.76,10395700,23.33
2011-01-04,23.86,23.89,23.01,23.19,9133500,22.77
2011-01-03,23.48,23.79,23.37,23.75,5847700,23.32
2010-12-31,23.15,23.70,23.00,23.12,4544000,22.70
2010-12-30,23.42,23.48,23.08,23.14,4684800,22.72
2010-12-29,22.91,23.50,22.87,23.35,4876200,22.93
2010-12-28,23.03,23.23,22.88,22.91,3869300,22.50
2010-12-27,22.89,23.05,22.75,23.01,5611200,22.60
2010-12-23,22.81,23.05,22.63,23.02,5876900,22.60
2010-12-22,22.77,23.00,22.67,22.72,8376200,22.31
2010-12-21,22.24,22.84,21.98,22.80,10833600,22.39
2010-12-20,21.25,22.19,21.19,22.18,9872800,21.78
2010-12-17,21.23,21.38,21.06,21.08,8469900,20.70
2010-12-16,21.10,21.37,20.90,21.31,5812500,20.93
2010-12-15,21.35,21.54,21.05,21.05,6828700,20.67
2010-12-14,21.54,21.54,21.19,21.40,6484700,21.01
2010-12-13,21.77,21.80,21.34,21.36,7196900,20.97
2010-12-10,21.07,21.66,21.03,21.62,8165100,21.23
2010-12-09,21.16,21.26,20.79,20.99,5837800,20.61
2010-12-08,21.30,21.44,20.78,21.09,10344300,20.71
2010-12-07,21.22,21.44,21.14,21.24,9614100,20.86
2010-12-06,20.95,21.30,20.90,20.98,8366500,20.60
2010-12-03,20.58,21.12,20.50,21.08,10388500,20.70
2010-12-02,20.18,20.78,20.15,20.73,10266800,20.36
2010-12-01,19.75,20.23,19.69,20.16,8705800,19.80
2010-11-30,19.31,19.66,19.24,19.48,7823800,19.13
2010-11-29,19.47,19.64,19.23,19.57,5977400,19.22
2010-11-26,19.65,19.72,19.40,19.56,2506100,19.21
2010-11-24,19.45,19.87,19.41,19.84,6553400,19.48
2010-11-23,19.54,19.62,19.21,19.36,8067400,19.01
2010-11-22,19.40,19.75,19.20,19.69,6313600,19.33
2010-11-19,19.70,19.73,19.27,19.57,7671200,19.22
2010-11-18,19.30,19.93,19.30,19.76,8043100,19.40
2010-11-17,18.70,19.32,18.65,19.10,6101600,18.76
2010-11-16,19.30,19.44,18.62,18.76,12641800,18.42
2010-11-15,19.91,19.99,19.48,19.52,6659600,19.17
2010-11-12,19.78,20.20,19.66,19.97,9544600,19.56
2010-11-11,19.50,19.98,19.39,19.96,10587000,19.55
2010-11-10,19.10,19.57,18.92,19.54,8603800,19.14
2010-11-09,19.21,19.37,19.07,19.14,6867000,18.75
2010-11-08,19.09,19.25,18.96,19.20,4755900,18.81
2010-11-05,18.96,19.22,18.83,19.14,7278900,18.75
2010-11-04,18.38,18.97,18.33,18.93,9215600,18.54
2010-11-03,18.10,18.26,17.83,18.14,5881500,17.77
2010-11-02,17.99,18.10,17.84,18.00,5478500,17.63
2010-11-01,18.12,18.29,17.77,17.82,5178100,17.45
2010-10-29,18.17,18.24,17.79,17.95,5325900,17.58
2010-10-28,18.30,18.52,18.22,18.22,5013400,17.85
2010-10-27,17.95,18.33,17.90,18.20,8848700,17.83
2010-10-26,17.97,18.22,17.56,18.00,10275300,17.63
2010-10-25,17.75,17.97,17.71,17.77,5482600,17.41
2010-10-22,17.69,17.78,17.55,17.65,3671000,17.29
2010-10-21,18.19,18.20,17.52,17.69,8776600,17.33
2010-10-20,18.04,18.24,17.93,18.15,5510100,17.78
2010-10-19,18.15,18.32,17.93,18.04,6420200,17.67
2010-10-18,18.02,18.50,17.93,18.45,5927600,18.07
2010-10-15,18.30,18.34,17.93,18.10,5528800,17.73
2010-10-14,18.36,18.68,18.00,18.16,6448000,17.79
2010-10-13,18.05,18.50,18.04,18.26,7649800,17.89
2010-10-12,18.00,18.03,17.72,17.97,4628000,17.60
2010-10-11,17.97,18.16,17.87,18.09,4613900,17.72
2010-10-08,17.64,17.99,17.55,17.89,4362400,17.52
2010-10-07,17.52,17.72,17.43,17.67,5077900,17.31
2010-10-06,17.55,17.70,17.31,17.44,5829400,17.08
2010-10-05,17.39,17.70,17.35,17.58,5274700,17.22
2010-10-04,17.57,17.65,17.17,17.25,4421300,16.90
2010-10-01,17.69,17.77,17.45,17.65,5669000,17.29
2010-09-30,17.45,17.60,17.21,17.51,8702200,17.15
2010-09-29,17.00,17.50,16.98,17.27,8219900,16.92
2010-09-28,16.85,17.15,16.80,17.07,6858500,16.72
2010-09-27,16.81,17.10,16.71,16.88,5604900,16.53
2010-09-24,16.86,16.97,16.75,16.82,6793600,16.48
2010-09-23,16.67,16.85,16.57,16.64,6087200,16.30
2010-09-22,17.01,17.24,16.73,16.77,8142700,16.43
2010-09-21,17.21,17.33,17.03,17.15,6276100,16.80
2010-09-20,17.00,17.33,16.96,17.24,6843300,16.89
2010-09-17,17.26,17.33,16.95,16.99,7841400,16.64
2010-09-16,17.22,17.37,17.13,17.21,5266400,16.86
2010-09-15,17.28,17.38,17.02,17.34,5138000,16.98
2010-09-14,17.39,17.51,17.14,17.42,5661000,17.06
2010-09-13,17.12,17.39,16.99,17.36,6468100,17.00
2010-09-10,16.89,17.25,16.89,16.96,6267200,16.61
2010-09-09,17.01,17.09,16.76,16.83,3123400,16.49
2010-09-08,16.90,17.12,16.76,16.87,4746000,16.52
2010-09-07,16.80,17.11,16.60,16.92,9196800,16.57
2010-09-03,16.89,16.99,16.74,16.94,5586100,16.59
2010-09-02,16.23,16.74,16.21,16.64,8019500,16.30
2010-09-01,16.01,16.33,15.91,16.20,8165400,15.87
2010-08-31,15.99,16.09,15.65,15.77,8266900,15.45
2010-08-30,16.09,16.30,16.02,16.02,7591000,15.69
2010-08-27,15.72,16.15,15.49,16.10,7806700,15.77
2010-08-26,16.18,16.19,15.55,15.65,12626900,15.33
2010-08-25,16.07,16.13,15.72,16.07,10302600,15.74
2010-08-24,16.18,16.30,16.03,16.19,11232400,15.86
2010-08-23,16.58,16.80,16.31,16.37,7027000,16.03
2010-08-20,16.58,16.71,16.29,16.54,8400500,16.20
2010-08-19,16.99,17.10,16.60,16.75,9356800,16.41
2010-08-18,16.81,17.20,16.63,17.04,9403200,16.69
2010-08-17,17.05,17.06,16.60,16.74,11150300,16.40
2010-08-16,16.84,16.98,16.71,16.90,8229300,16.55
2010-08-13,16.91,17.18,16.85,16.85,8504000,16.46
2010-08-12,17.12,17.17,16.89,16.93,11165100,16.53
2010-08-11,17.69,17.70,17.08,17.14,8608200,16.74
2010-08-10,18.06,18.13,17.78,17.99,8320500,17.57
2010-08-09,18.11,18.27,18.07,18.23,4847300,17.80
2010-08-06,18.10,18.32,17.67,18.06,8566100,17.64
2010-08-05,17.92,18.39,17.71,18.31,10907000,17.88
2010-08-04,17.63,18.04,17.54,17.98,12344200,17.56
2010-08-03,17.19,17.75,17.07,17.68,15555700,17.27
2010-08-02,17.25,17.26,16.99,17.11,11417000,16.71
2010-07-30,16.87,17.05,16.66,16.99,13882800,16.59
2010-07-29,17.15,17.30,16.72,16.90,10937700,16.50
2010-07-28,17.36,17.62,17.01,17.03,13683600,16.63
2010-07-27,18.05,18.15,17.28,17.39,16921700,16.98
2010-07-26,17.10,17.64,17.02,17.56,17521800,17.15
2010-07-23,17.08,17.15,16.85,17.09,11739200,16.69
2010-07-22,17.15,17.38,16.86,17.15,14598200,16.75
2010-07-21,17.44,17.44,16.85,17.03,10098400,16.63
2010-07-20,17.07,17.32,16.98,17.28,11979700,16.88
2010-07-19,17.33,17.37,16.95,17.15,8028500,16.75
2010-07-16,17.75,17.84,17.29,17.36,6252400,16.95
2010-07-15,17.73,17.95,17.42,17.88,7321800,17.46
2010-07-14,17.95,18.03,17.41,17.63,10171200,17.22
2010-07-13,18.12,18.20,17.97,18.09,5733800,17.67
2010-07-12,17.88,18.03,17.57,17.79,5933500,17.37
2010-07-09,17.89,17.96,17.63,17.89,6502500,17.47
2010-07-08,17.75,17.98,17.50,17.90,6811200,17.48
2010-07-07,17.05,17.66,16.91,17.61,8521900,17.20
2010-07-06,17.20,17.56,16.69,16.85,9759400,16.46
2010-07-02,17.36,17.46,16.73,16.91,8335400,16.51
2010-07-01,18.03,18.14,16.98,17.26,12228000,16.86
2010-06-30,17.70,18.37,17.64,17.98,12788800,17.56
2010-06-29,18.23,18.26,17.37,17.68,10687600,17.27
2010-06-28,18.80,18.80,18.38,18.50,7120200,18.07
2010-06-25,18.13,18.92,17.88,18.77,16716900,18.33
2010-06-24,18.05,18.26,17.85,18.07,8630900,17.65
2010-06-23,18.00,18.21,17.56,18.16,11388000,17.74
2010-06-22,18.08,18.26,17.70,17.80,6812500,17.38
2010-06-21,18.25,18.59,18.00,18.14,8904500,17.72
2010-06-18,17.98,18.07,17.70,17.99,8084200,17.57
2010-06-17,18.19,18.25,17.75,17.94,7939900,17.52
2010-06-16,18.14,18.22,17.73,18.16,8624700,17.74
2010-06-15,17.76,18.23,17.72,18.20,8227000,17.77
2010-06-14,17.46,18.15,17.46,17.53,11577500,17.12
2010-06-11,16.97,17.28,16.87,17.25,6033800,16.85
2010-06-10,16.68,17.30,16.67,17.27,10146000,16.87
2010-06-09,16.97,17.05,16.24,16.36,22235100,15.98
2010-06-08,16.97,17.32,16.45,16.86,14324300,16.47
2010-06-07,17.38,17.47,17.03,17.11,13801200,16.71
2010-06-04,17.70,17.91,17.16,17.27,12099600,16.87
2010-06-03,17.88,18.25,17.72,18.20,10546000,17.77
2010-06-02,17.55,17.83,17.21,17.83,14253600,17.41
2010-06-01,18.23,18.92,17.52,17.56,16597900,17.15
2010-05-28,18.74,19.00,18.42,18.68,10709300,18.24
2010-05-27,17.95,18.83,17.94,18.80,13539400,18.36
2010-05-26,17.69,18.02,17.53,17.59,11596800,17.18
2010-05-25,17.15,17.41,16.83,17.38,12526500,16.97
2010-05-24,17.98,18.24,17.71,17.71,7928400,17.30
2010-05-21,17.42,18.32,17.31,18.14,14098500,17.72
2010-05-20,18.39,18.47,17.76,17.88,16597200,17.46
2010-05-19,18.99,19.09,18.38,18.82,12587400,18.38
2010-05-18,19.70,19.96,18.90,19.04,10506300,18.59
2010-05-17,20.00,20.27,19.06,19.46,13351900,19.00
2010-05-14,20.44,20.52,19.79,20.13,9080000,19.61
2010-05-13,20.55,20.86,20.46,20.63,9325800,20.10
2010-05-12,19.65,20.61,19.60,20.56,10458000,20.03
2010-05-11,19.45,19.96,19.35,19.57,8735900,19.06
2010-05-10,19.20,19.84,19.18,19.73,12385600,19.22
2010-05-07,19.23,19.57,18.31,18.52,16746600,18.04
2010-05-06,20.21,20.32,18.12,19.35,16475200,18.85
2010-05-05,20.05,20.85,19.64,20.36,10879600,19.83
2010-05-04,21.09,21.09,20.28,20.47,11964700,19.94
2010-05-03,21.02,21.42,20.80,21.37,8902600,20.82
2010-04-30,21.18,21.49,20.75,20.79,12039100,20.25
2010-04-29,20.52,21.24,20.45,21.16,13373000,20.61
2010-04-28,20.02,20.45,20.02,20.43,12843100,19.90
2010-04-27,20.36,20.58,19.88,19.90,20290900,19.39
2010-04-26,19.92,20.32,19.86,20.12,17104800,19.60
2010-04-23,19.49,19.91,19.45,19.88,9469500,19.37
2010-04-22,19.13,19.48,18.86,19.45,7280000,18.95
2010-04-21,19.60,19.75,19.00,19.23,11014700,18.73
2010-04-20,19.16,19.67,19.02,19.58,11219100,19.07
2010-04-19,19.04,19.36,18.76,19.01,11064000,18.52
2010-04-16,19.77,19.80,18.86,19.15,26365700,18.66
2010-04-15,20.37,20.42,19.68,19.87,23648400,19.36
2010-04-14,19.78,20.38,19.70,20.36,16290200,19.83
2010-04-13,19.60,19.83,19.44,19.67,14106800,19.16
2010-04-12,19.92,20.00,19.54,19.60,10418400,19.09
2010-04-09,20.22,20.45,19.85,20.01,8650200,19.49
2010-04-08,19.72,20.21,19.31,20.02,12019600,19.50
2010-04-07,20.61,20.61,20.00,20.11,8330500,19.59
2010-04-06,20.56,20.84,20.46,20.74,7476400,20.20
2010-04-05,20.14,20.66,19.96,20.63,10151200,20.10
2010-04-01,19.84,20.21,19.68,20.02,10609100,19.50
2010-03-31,19.81,19.82,19.50,19.70,11496300,19.19
2010-03-30,19.92,19.96,19.70,19.84,8738400,19.33
2010-03-29,19.84,19.99,19.64,19.89,8650300,19.38
2010-03-26,20.00,20.07,19.30,19.72,13266500,19.21
2010-03-25,20.81,21.00,19.84,19.87,13030600,19.36
2010-03-24,20.11,20.76,19.96,20.69,11410100,20.16
2010-03-23,20.30,20.36,20.10,20.30,7638900,19.78
2010-03-22,19.79,20.38,19.65,20.29,9350200,19.77
2010-03-19,20.60,20.66,19.96,20.31,9687300,19.79
2010-03-18,20.67,20.84,20.35,20.55,7412200,20.02
2010-03-17,20.63,20.97,20.55,20.66,10284800,20.13
2010-03-16,20.42,20.60,20.26,20.56,8768500,20.03
2010-03-15,20.36,20.42,19.92,20.36,9882600,19.83
2010-03-12,20.52,20.58,20.11,20.44,9561800,19.91
2010-03-11,20.41,20.91,20.18,20.41,12312600,19.88
2010-03-10,19.61,20.59,19.59,20.52,16844400,19.99
2010-03-09,19.43,19.70,19.41,19.53,7529800,19.03
2010-03-08,19.59,19.88,19.55,19.62,7930800,19.11
2010-03-05,18.92,19.63,18.92,19.57,14152000,19.06
2010-03-04,18.67,18.86,18.50,18.82,9020100,18.33
2010-03-03,18.31,18.84,18.27,18.62,11590400,18.14
2010-03-02,17.59,18.42,17.51,18.20,13471200,17.73
2010-03-01,17.65,17.76,17.60,17.64,5859800,17.18
2010-02-26,17.46,17.78,17.42,17.52,7020200,17.07
2010-02-25,17.32,17.45,17.12,17.45,9331900,17.00
2010-02-24,17.49,17.79,17.29,17.60,8740200,17.15
2010-02-23,17.71,17.78,17.28,17.48,10636600,17.03
2010-02-22,17.99,18.00,17.70,17.78,9639100,17.32
2010-02-19,17.75,17.94,17.57,17.89,8686100,17.43
2010-02-18,17.78,17.87,17.61,17.69,11662600,17.23
2010-02-17,18.00,18.10,17.71,17.82,7330200,17.36
2010-02-16,17.84,18.03,17.77,17.97,9075400,17.51
2010-02-12,17.78,17.80,17.51,17.70,11705400,17.24
2010-02-11,18.01,18.09,17.61,18.00,12964000,17.49
2010-02-10,18.01,18.11,17.63,18.00,7962700,17.49
2010-02-09,18.07,18.29,17.83,18.10,8816800,17.58
2010-02-08,18.14,18.22,17.81,17.85,6544300,17.34
2010-02-05,18.05,18.17,17.49,18.16,12354900,17.64
2010-02-04,18.64,18.72,18.08,18.11,9570500,17.59
2010-02-03,18.93,19.15,18.64,18.94,8147200,18.40
2010-02-02,19.21,19.31,18.82,19.26,11524600,18.71
2010-02-01,18.66,19.19,18.65,19.16,11989400,18.61
2010-01-29,18.46,19.05,18.39,18.42,14935200,17.89
2010-01-28,18.65,18.78,18.00,18.43,14679800,17.90
2010-01-27,18.84,19.06,18.33,18.69,23309700,18.16
2010-01-26,18.26,19.05,18.18,19.02,20507100,18.48
2010-01-25,18.33,18.55,18.05,18.35,9856200,17.83
2010-01-22,18.69,18.75,18.09,18.18,14045900,17.66
2010-01-21,19.08,19.21,18.53,18.90,13362500,18.36
2010-01-20,18.69,19.22,18.62,19.12,17579600,18.57
2010-01-19,18.75,18.93,18.57,18.87,12357100,18.33
2010-01-15,18.25,18.79,18.15,18.77,19631200,18.23
2010-01-14,18.06,18.37,17.90,18.27,8611500,17.75
2010-01-13,18.20,18.20,17.66,18.06,14931200,17.54
2010-01-12,18.17,18.28,17.79,18.21,9729300,17.69
2010-01-11,18.86,18.93,18.22,18.51,9985900,17.98
2010-01-08,18.93,18.98,18.53,18.69,12718700,18.16
2010-01-07,18.78,19.05,18.38,18.95,11040100,18.41
2010-01-06,18.39,19.02,18.16,18.81,15445100,18.27
2010-01-05,18.12,18.57,17.97,18.35,15619100,17.83
2010-01-04,17.25,17.94,17.11,17.89,14126600,17.38
2009-12-31,16.90,16.94,16.62,16.75,4384500,16.27
2009-12-30,16.74,16.94,16.74,16.86,4413400,16.38
2009-12-29,16.81,16.89,16.73,16.80,4604200,16.32
2009-12-28,17.02,17.12,16.72,16.81,4727500,16.33
2009-12-24,16.94,17.09,16.81,17.06,1969500,16.57
2009-12-23,16.97,17.14,16.69,16.91,7144700,16.43
2009-12-22,17.10,17.15,16.93,17.04,4986100,16.55
2009-12-21,16.76,17.16,16.72,17.10,6967400,16.61
2009-12-18,16.74,16.94,16.65,16.69,8181400,16.21
2009-12-17,16.63,16.96,16.63,16.69,8176100,16.21
2009-12-16,16.92,17.05,16.69,16.71,7324600,16.23
2009-12-15,16.80,17.07,16.68,16.77,7384100,16.29
2009-12-14,16.81,16.97,16.72,16.79,6936600,16.31
2009-12-11,16.84,16.89,16.48,16.61,7322600,16.14
2009-12-10,16.32,16.82,16.32,16.75,11208700,16.27
2009-12-09,16.31,16.61,16.16,16.27,9715700,15.81
2009-12-08,16.22,16.46,16.12,16.20,8064900,15.74
2009-12-07,16.46,16.68,16.15,16.36,10074300,15.89
2009-12-04,16.26,16.48,16.02,16.41,14645500,15.94
2009-12-03,15.96,16.25,15.96,15.97,11110100,15.51
2009-12-02,16.13,16.19,15.93,16.01,12179800,15.55
2009-12-01,15.99,16.23,15.91,16.08,9542900,15.62
2009-11-30,16.05,16.07,15.80,15.89,11596800,15.44
2009-11-27,15.97,16.17,15.76,16.00,5911700,15.54
2009-11-25,16.10,16.37,15.95,16.35,9007300,15.88
2009-11-24,16.34,16.37,15.95,16.01,14878100,15.55
2009-11-23,16.66,16.75,16.18,16.23,13074000,15.77
2009-11-20,16.60,16.74,16.36,16.47,12711700,16.00
2009-11-19,16.74,16.80,16.27,16.36,11081800,15.89
2009-11-18,16.92,17.15,16.74,16.82,10075500,16.34
2009-11-17,17.01,17.07,16.74,16.88,10464000,16.40
2009-11-16,17.13,17.48,17.01,17.07,12499200,16.58
2009-11-13,17.04,17.26,16.81,17.06,10017900,16.57
2009-11-12,17.36,17.49,17.01,17.01,9785300,16.52
2009-11-11,17.36,17.69,17.28,17.45,9015600,16.95
2009-11-10,17.38,17.45,17.06,17.28,12042700,16.79
2009-11-09,17.45,17.61,17.14,17.33,11072000,16.84
2009-11-06,17.56,17.80,17.11,17.29,11763600,16.80
2009-11-05,17.88,17.96,17.62,17.72,8238700,17.07
2009-11-04,18.11,18.32,17.58,17.70,9388700,17.05
2009-11-03,17.52,18.05,17.34,17.96,9930200,17.30
2009-11-02,18.15,18.32,17.41,17.75,15148300,17.10
2009-10-30,18.95,19.04,17.91,18.10,12374700,17.43
2009-10-29,18.88,19.16,18.67,18.94,9592100,18.24
2009-10-28,19.69,19.88,18.61,18.70,14532700,18.01
2009-10-27,19.87,20.64,19.00,19.39,22638300,18.68
2009-10-26,20.68,21.39,20.27,20.27,16269800,19.52
2009-10-23,20.75,21.78,20.62,20.67,20653600,19.91
2009-10-22,20.11,20.43,19.75,20.12,11152200,19.38
2009-10-21,19.94,20.93,19.92,20.14,21285300,19.40
2009-10-20,19.65,20.44,19.60,20.11,17971300,19.37
2009-10-19,19.89,20.01,19.62,19.66,10142500,18.94
2009-10-16,20.07,20.11,19.60,19.74,17050400,19.01
2009-10-15,18.68,20.15,18.68,20.15,25095600,19.41
2009-10-14,18.96,19.14,18.53,18.81,15378900,18.12
2009-10-13,19.21,19.40,18.90,19.18,11159400,18.48
2009-10-12,19.49,19.78,19.15,19.18,9421800,18.48
2009-10-09,19.49,19.60,19.16,19.38,4689700,18.67
2009-10-08,19.42,19.67,19.18,19.60,10167200,18.88
2009-10-07,19.02,19.66,19.00,19.31,7889900,18.60
2009-10-06,19.51,19.70,18.95,19.16,9278300,18.46
2009-10-05,18.30,19.34,18.05,19.24,13594300,18.53
2009-10-02,18.75,18.87,18.45,18.63,8194600,17.95
2009-10-01,19.46,19.70,18.99,18.99,9719000,18.29
2009-09-30,19.63,19.79,18.90,19.39,16449900,18.68
2009-09-29,19.61,19.84,19.39,19.46,9581800,18.74
2009-09-28,19.61,20.02,19.39,19.71,8791900,18.99
2009-09-25,18.98,19.83,18.98,19.46,15177600,18.74
2009-09-24,19.79,19.79,18.79,18.93,12676400,18.23
2009-09-23,20.41,20.49,19.78,19.82,10597000,19.09
2009-09-22,20.49,20.82,20.14,20.35,12499200,19.60
2009-09-21,20.09,20.21,19.79,20.14,9403800,19.40
2009-09-18,20.80,21.08,20.07,20.22,21889200,19.48
2009-09-17,19.19,21.10,19.07,20.50,40267300,19.75
2009-09-16,18.90,19.23,18.78,19.23,10854200,18.52
2009-09-15,19.19,19.25,18.67,18.88,10441500,18.19
2009-09-14,18.77,19.15,18.71,19.07,7549700,18.37
2009-09-11,18.85,19.19,18.67,18.93,8255100,18.23
2009-09-10,18.31,18.75,18.15,18.75,11612500,18.06
2009-09-09,18.68,18.79,18.33,18.41,9664700,17.73
2009-09-08,18.49,18.91,18.45,18.75,10802600,18.06
2009-09-04,17.97,18.40,17.96,18.36,5003500,17.69
2009-09-03,18.05,18.19,17.78,18.12,6431000,17.45
2009-09-02,18.03,18.29,17.91,17.94,9573300,17.28
2009-09-01,18.61,18.97,18.18,18.23,7823800,17.56
2009-08-31,18.65,18.75,18.36,18.74,9395900,18.05
2009-08-28,19.08,19.18,18.80,19.00,6806100,18.30
2009-08-27,18.83,19.13,18.56,19.04,7595100,18.34
2009-08-26,18.75,19.18,18.70,19.00,8391100,18.30
2009-08-25,19.16,19.19,18.81,18.89,10370600,18.20
2009-08-24,18.85,19.37,18.62,18.91,12284700,18.21
2009-08-21,18.20,18.60,18.14,18.49,13139400,17.81
2009-08-20,17.52,18.00,17.52,17.95,9581600,17.29
2009-08-19,17.06,17.71,17.05,17.65,8536900,17.00
2009-08-18,17.20,17.38,17.15,17.25,9564600,16.62
2009-08-17,17.23,17.45,17.05,17.15,7350300,16.52
2009-08-14,18.21,18.30,17.63,17.79,8606400,17.14
2009-08-13,18.22,18.35,18.02,18.21,10097600,17.54
2009-08-12,18.12,18.35,17.98,18.07,8247300,17.41
2009-08-11,18.41,18.48,18.00,18.21,9486100,17.54
2009-08-10,18.27,18.57,18.18,18.52,8098800,17.84
2009-08-07,18.97,18.98,18.50,18.52,13759500,17.69
2009-08-06,18.75,18.97,18.60,18.70,12792400,17.87
2009-08-05,18.65,18.99,18.54,18.83,11970200,17.99
2009-08-04,18.47,18.84,18.36,18.73,8255900,17.90
2009-08-03,18.30,18.69,18.16,18.64,12050100,17.81
2009-07-31,17.79,18.21,17.78,18.00,11645300,17.20
2009-07-30,17.90,18.20,17.67,18.04,11632200,17.24
2009-07-29,17.98,18.02,17.35,17.70,13867600,16.91
2009-07-28,18.26,18.42,17.75,18.32,22039500,17.50
2009-07-27,18.35,18.91,18.15,18.77,15727700,17.93
2009-07-24,18.14,18.46,17.97,18.31,12128400,17.49
2009-07-23,17.85,18.39,17.84,18.32,12209600,17.50
2009-07-22,17.74,17.90,17.60,17.72,12668300,16.93
2009-07-21,17.97,18.15,17.78,17.93,11899600,17.13
2009-07-20,17.61,17.85,17.48,17.81,10156500,17.02
2009-07-17,17.17,17.48,17.15,17.42,11234900,16.64
2009-07-16,16.85,17.25,16.80,17.21,14195000,16.44
2009-07-15,16.73,17.05,16.67,17.00,10834800,16.24
2009-07-14,16.34,16.66,16.20,16.39,10786200,15.66
2009-07-13,15.62,16.27,15.50,16.21,11836600,15.49
2009-07-10,15.80,15.94,15.45,15.57,11994500,14.88
2009-07-09,16.08,16.29,15.61,15.84,15212300,15.13
2009-07-08,16.15,16.20,15.29,15.82,17609300,15.12
2009-07-07,16.59,16.61,15.84,15.86,14292400,15.15
2009-07-06,16.25,16.67,15.95,16.65,14702800,15.91
2009-07-02,17.17,17.17,16.37,16.55,13002900,15.81
2009-07-01,17.25,17.59,17.05,17.42,18777800,16.64
2009-06-30,16.55,16.95,16.38,16.89,14159900,16.14
2009-06-29,16.63,16.84,16.47,16.63,12837100,15.89
2009-06-26,16.57,16.58,16.21,16.48,12061600,15.75
2009-06-25,16.00,16.70,15.91,16.69,13616800,15.95
2009-06-24,16.39,16.79,15.89,16.03,19302400,15.32
2009-06-23,16.45,16.64,15.95,16.56,13419100,15.82
2009-06-22,17.04,17.07,16.23,16.25,13695100,15.53
2009-06-19,18.00,18.00,17.11,17.19,17452100,16.42
2009-06-18,17.28,17.68,17.07,17.42,10599000,16.64
2009-06-17,17.12,17.35,16.80,17.24,16691200,16.47
2009-06-16,17.45,17.80,17.15,17.25,13915300,16.48
2009-06-15,17.49,17.59,17.10,17.31,14167500,16.54
2009-06-12,17.59,17.83,17.46,17.61,13561900,16.83
2009-06-11,18.36,18.36,17.63,17.67,19639500,16.88
2009-06-10,18.34,18.48,18.06,18.19,16600900,17.38
2009-06-09,18.60,18.67,18.05,18.15,14139100,17.34
2009-06-08,18.19,18.37,17.92,18.24,13859700,17.43
2009-06-05,18.71,18.74,18.10,18.21,21247500,17.40
2009-06-04,18.43,19.02,18.20,18.25,73305500,17.44
2009-06-03,19.64,19.79,18.12,18.40,48629900,17.58
2009-06-02,22.70,22.84,22.36,22.38,8543600,21.38
2009-06-01,22.86,23.49,22.64,22.81,10754700,21.79
2009-05-29,22.25,22.49,21.91,22.37,8509200,21.37
2009-05-28,21.11,21.99,21.00,21.85,9722300,20.88
2009-05-27,20.87,21.66,20.87,21.07,8855400,20.13
2009-05-26,20.40,20.97,19.98,20.80,8996700,19.87
2009-05-22,20.99,21.02,20.43,20.55,6648300,19.63
2009-05-21,21.27,21.27,20.46,20.76,8588100,19.69
2009-05-20,21.80,22.58,21.57,21.62,10102500,20.51
2009-05-19,21.16,21.82,20.96,21.54,9466200,20.43
2009-05-18,21.01,21.25,20.79,20.95,9903900,19.87
2009-05-15,21.07,21.65,20.65,20.84,7607900,19.77
2009-05-14,20.70,21.55,20.14,21.28,7979200,20.18
2009-05-13,20.70,21.35,20.35,20.65,13081200,19.59
2009-05-12,22.00,22.04,20.77,21.13,9889300,20.04
2009-05-11,22.56,22.73,21.71,21.81,10232900,20.69
2009-05-08,22.30,23.62,22.22,23.30,10148600,22.10
2009-05-07,23.36,23.61,21.58,21.88,12187900,20.75
2009-05-06,22.19,23.00,21.87,22.65,10913000,21.48
2009-05-05,21.59,22.03,21.37,21.87,9686000,20.74
2009-05-04,20.81,21.92,20.78,21.85,10407000,20.73
2009-05-01,19.89,21.00,19.84,20.65,9749500,19.59
2009-04-30,20.66,20.74,19.58,19.84,11885700,18.82
2009-04-29,20.89,20.94,20.22,20.49,13954900,19.44
2009-04-28,20.86,21.27,20.66,20.82,10244600,19.75
2009-04-27,21.20,21.26,20.55,20.74,11502200,19.67
2009-04-24,21.60,21.92,21.28,21.68,9269700,20.56
2009-04-23,20.77,21.60,20.52,21.29,11234600,20.19
2009-04-22,20.21,21.14,20.15,20.50,12034800,19.45
2009-04-21,19.98,20.49,19.64,20.38,9728500,19.33
2009-04-20,21.24,21.30,19.80,20.08,12629400,19.05
2009-04-17,21.57,21.91,21.25,21.72,9520200,20.60
2009-04-16,21.07,21.75,20.56,21.54,9964900,20.43
2009-04-15,20.40,20.99,20.21,20.89,10915700,19.82
2009-04-14,20.36,21.00,20.25,20.56,9095600,19.50
2009-04-13,20.60,20.83,20.19,20.62,10573700,19.56
2009-04-09,20.84,21.10,20.56,21.00,10439200,19.92
2009-04-08,19.47,20.33,19.15,20.16,10659100,19.12
2009-04-07,19.20,19.77,19.01,19.39,8617100,18.39
2009-04-06,19.35,19.70,19.05,19.68,8399200,18.67
2009-04-03,19.40,20.09,19.11,19.84,10375200,18.82
2009-04-02,19.01,19.82,18.99,19.52,13424000,18.52
2009-04-01,17.64,18.57,17.62,18.43,10675900,17.48
2009-03-31,18.33,18.38,17.45,17.90,11369400,16.98
2009-03-30,18.52,18.71,17.30,17.73,10019300,16.82
2009-03-27,19.40,19.74,19.02,19.05,10327300,18.07
2009-03-26,19.17,19.98,19.04,19.87,13862000,18.85
2009-03-25,18.47,19.09,18.10,18.64,12171700,17.68
2009-03-24,18.05,18.67,17.83,18.28,10113700,17.34
2009-03-23,18.69,18.69,17.50,18.55,17105700,17.60
2009-03-20,19.54,19.57,18.00,18.03,12833500,17.10
2009-03-19,19.10,20.08,18.80,19.43,12568000,18.43
2009-03-18,18.57,18.74,17.83,18.51,13326100,17.56
2009-03-17,17.98,18.52,17.35,18.50,9396400,17.55
2009-03-16,17.42,18.52,17.42,17.92,8985900,17.00
2009-03-13,17.90,18.00,16.89,17.33,10814700,16.44
2009-03-12,17.06,17.64,16.81,17.58,9954200,16.68
2009-03-11,17.26,17.72,16.54,17.07,11471600,16.19
2009-03-10,17.16,17.66,16.80,17.03,11663400,16.15
2009-03-09,15.95,17.24,15.95,16.63,9051900,15.77
2009-03-06,16.51,16.89,15.71,16.24,10703600,15.40
2009-03-05,16.99,17.14,16.18,16.35,12842300,15.51
2009-03-04,17.87,18.27,17.27,17.40,18158600,16.50
2009-03-03,17.54,17.90,17.02,17.20,13302600,16.31
2009-03-02,18.84,18.93,16.90,16.98,16691100,16.11
2009-02-27,19.65,20.26,19.09,19.38,11288200,18.38
2009-02-26,20.91,20.97,20.16,20.24,9885800,19.20
2009-02-25,20.25,21.04,19.39,20.52,15872800,19.46
2009-02-24,18.80,20.04,18.62,19.87,11438200,18.85
2009-02-23,19.48,19.88,18.46,18.52,13946700,17.57
2009-02-20,20.05,20.10,18.54,19.15,16598800,18.16
2009-02-19,21.70,21.94,20.39,20.65,14991400,19.59
2009-02-18,22.34,22.34,21.00,21.25,13155000,20.16
2009-02-17,23.40,23.66,22.02,22.11,13957700,20.97
2009-02-13,23.52,24.50,23.50,24.07,10751000,22.83
2009-02-12,22.69,24.14,22.40,23.99,18350900,22.76
2009-02-11,23.60,23.76,22.46,23.02,13766900,21.84
2009-02-10,24.65,25.00,22.93,23.20,12479400,22.01
2009-02-09,23.81,24.88,23.79,24.47,10256900,23.21
2009-02-06,23.62,23.95,23.23,23.74,11441500,22.38
2009-02-05,23.71,24.02,23.06,23.71,15526600,22.35
2009-02-04,23.60,24.39,23.57,23.92,12653900,22.55
2009-02-03,23.14,23.74,22.87,23.51,11550700,22.16
2009-02-02,23.60,23.60,22.52,22.90,12605800,21.58
2009-01-30,25.04,25.20,23.65,24.12,14205200,22.73
2009-01-29,24.78,25.15,24.06,24.69,10055400,23.27
2009-01-28,24.67,25.59,23.92,25.25,15709700,23.80
2009-01-27,25.19,25.35,23.56,24.26,16508100,22.87
2009-01-26,24.43,26.20,24.43,25.85,15079500,24.36
2009-01-23,22.60,24.85,22.44,24.59,12527000,23.18
2009-01-22,24.40,24.87,22.73,23.30,18381100,21.96
2009-01-21,23.67,24.99,23.43,24.93,14027900,23.50
2009-01-20,23.59,24.50,23.04,23.38,16874600,22.04
2009-01-16,23.68,24.25,22.88,24.03,12992300,22.65
2009-01-15,22.25,23.08,21.19,22.87,13698300,21.56
2009-01-14,23.39,23.46,21.34,22.18,14300700,20.91
2009-01-13,23.04,24.36,23.01,23.99,12110600,22.61
2009-01-12,23.87,23.96,22.68,22.95,10212300,21.63
2009-01-09,24.68,24.86,23.43,24.00,9196000,22.62
2009-01-08,23.24,24.76,23.24,24.60,10717300,23.19
2009-01-07,24.51,24.80,23.05,23.68,9637600,22.32
2009-01-06,25.36,25.90,24.67,24.95,15397400,23.52
2009-01-05,23.47,24.90,23.15,24.60,16955200,23.19
2009-01-02,21.69,23.52,21.50,23.24,9448700,21.90
2008-12-31,21.44,21.99,20.84,21.64,8271200,20.40
2008-12-30,20.83,21.56,20.38,21.55,5928200,20.31
2008-12-29,21.01,21.54,20.40,20.83,6323300,19.63
2008-12-26,20.71,20.80,20.21,20.64,3137500,19.45
2008-12-24,20.09,20.61,19.75,20.49,3060800,19.31
2008-12-23,20.58,21.43,20.05,20.40,8642500,19.23
2008-12-22,22.70,22.70,20.13,20.63,11695900,19.44
2008-12-19,22.60,22.88,21.68,22.72,16225700,21.41
2008-12-18,22.62,23.49,21.68,22.04,16270500,20.77
2008-12-17,20.89,22.81,20.58,22.35,16610400,21.07
2008-12-16,19.80,20.94,19.38,20.83,12550300,19.63
2008-12-15,19.90,20.14,18.97,19.33,9592500,18.22
2008-12-12,18.49,19.45,18.00,19.17,9194900,18.07
2008-12-11,19.88,20.58,19.13,19.51,11380600,18.39
2008-12-10,19.50,20.25,18.91,19.61,11012800,18.48
2008-12-09,18.33,19.58,18.26,18.79,11658500,17.71
2008-12-08,17.56,18.88,17.50,18.53,15103000,17.47
2008-12-05,15.88,17.02,15.10,16.96,12832600,15.99
2008-12-04,17.29,18.75,15.76,16.20,17825700,15.27
2008-12-03,16.80,17.80,16.53,17.72,15509200,16.70
2008-12-02,16.86,17.44,16.55,17.38,13105700,16.38
2008-12-01,17.57,17.60,16.17,16.23,11995800,15.30
2008-11-28,18.20,18.50,17.46,18.35,4016800,17.30
2008-11-26,17.36,18.45,17.15,18.36,13613600,17.31
2008-11-25,17.83,17.94,16.65,17.63,11951300,16.62
2008-11-24,17.06,17.85,16.37,17.41,13451700,16.41
2008-11-21,14.59,16.50,14.30,16.36,18262500,15.42
2008-11-20,15.98,16.01,13.94,14.05,16819400,13.24
2008-11-19,18.25,18.25,16.40,16.45,13195400,15.50
2008-11-18,19.09,19.31,17.41,18.50,15126900,17.44
2008-11-17,19.10,19.73,18.75,18.89,11571400,17.80
2008-11-14,18.96,20.72,18.25,19.51,14612800,18.39
2008-11-13,17.64,19.45,16.70,19.35,13587400,18.24
2008-11-12,18.51,18.85,17.57,17.62,10397800,16.61
2008-11-11,19.48,19.49,18.32,19.11,9813700,18.01
2008-11-10,19.95,20.18,19.05,19.73,9823600,18.60
2008-11-07,18.85,19.74,18.50,19.24,11350800,18.13
2008-11-06,20.41,20.50,18.39,18.66,15439500,17.45
2008-11-05,21.38,22.10,20.66,20.70,15834000,19.35
2008-11-04,20.66,22.00,20.00,21.97,17981700,20.54
2008-11-03,21.21,21.21,19.71,20.29,11886700,18.97
2008-10-31,18.89,21.40,18.55,20.58,25011600,19.24
2008-10-30,18.50,19.50,17.62,19.22,19891500,17.97
2008-10-29,17.34,18.94,16.52,17.45,22108000,16.32
2008-10-28,16.99,17.17,15.69,16.81,24120900,15.72
2008-10-27,15.54,16.50,15.11,15.11,14804700,14.13
2008-10-24,14.64,16.35,14.59,15.96,16143300,14.92
2008-10-23,18.29,18.29,15.82,17.08,21767100,15.97
2008-10-22,19.20,19.65,17.13,17.92,15273400,16.75
2008-10-21,19.64,21.00,19.43,20.11,15289800,18.80
2008-10-20,19.36,20.20,18.75,20.11,16957600,18.80
2008-10-17,17.19,19.50,16.83,18.12,16160600,16.94
2008-10-16,17.80,18.46,15.76,17.62,23430600,16.47
2008-10-15,21.00,21.30,17.38,17.52,17226400,16.38
2008-10-14,22.57,23.80,20.90,21.90,16722500,20.48
2008-10-13,20.00,21.80,17.41,21.59,20618800,20.19
2008-10-10,17.26,20.30,16.98,18.30,30781500,17.11
2008-10-09,23.07,23.17,18.84,19.06,17867600,17.82
2008-10-08,21.51,23.11,20.02,22.44,23447200,20.98
2008-10-07,24.68,25.32,22.55,22.75,18267100,21.27
2008-10-06,24.35,24.35,21.49,24.35,21749900,22.77
2008-10-03,26.23,28.29,25.46,25.71,15186100,24.04
2008-10-02,29.35,29.35,25.82,25.88,14854300,24.20
2008-10-01,29.79,30.36,28.69,29.28,13025200,27.38
2008-09-30,30.75,30.83,29.54,30.30,11493800,28.33
2008-09-29,33.01,33.50,28.20,29.98,17239100,28.03
2008-09-26,34.31,35.78,32.90,34.17,11427600,31.95
2008-09-25,34.38,36.16,33.75,35.71,12432900,33.39
2008-09-24,33.04,34.08,32.10,34.00,11021200,31.79
2008-09-23,32.21,33.75,32.09,32.69,12815200,30.56
2008-09-22,34.03,34.47,31.58,32.00,12168500,29.92
2008-09-19,34.00,34.41,32.25,34.18,15230100,31.96
2008-09-18,31.24,32.65,30.26,32.16,16641500,30.07
2008-09-17,31.51,33.70,30.04,30.53,18587100,28.54
2008-09-16,30.42,32.20,28.91,31.77,20162400,29.70
2008-09-15,33.60,33.72,30.37,31.19,21821000,29.16
2008-09-12,33.82,36.22,33.40,35.87,23271300,33.54
2008-09-11,31.33,33.15,30.65,33.03,20868500,30.88
2008-09-10,30.78,31.66,29.32,30.90,17067100,28.89
2008-09-09,34.01,34.01,30.34,30.51,21321700,28.53
2008-09-08,34.15,34.84,32.89,34.60,14358500,32.35
2008-09-05,33.49,33.99,32.03,33.38,11697500,31.21
2008-09-04,35.43,35.55,33.51,33.67,13158700,31.48
2008-09-03,33.25,35.03,32.79,34.77,14443400,32.51
2008-09-02,35.90,35.90,32.77,33.04,14639100,30.89
2008-08-29,35.49,35.49,34.61,34.76,6982900,32.50
2008-08-28,35.50,35.98,34.15,35.02,8064300,32.74
2008-08-27,33.89,35.95,33.80,35.02,13268600,32.74
2008-08-26,33.39,34.07,33.15,33.60,7111900,31.41
2008-08-25,33.55,34.35,32.88,33.10,5684000,30.95
2008-08-22,34.34,34.45,33.25,33.66,6232100,31.47
2008-08-21,34.21,34.62,33.74,34.18,6510600,31.96
2008-08-20,33.15,35.15,32.80,34.87,11358900,32.60
2008-08-19,32.49,33.54,32.24,33.42,8084500,31.25
2008-08-18,34.38,34.49,32.40,32.63,8244400,30.51
2008-08-15,34.20,34.83,33.72,34.23,9319300,32.00
2008-08-14,34.83,34.85,33.60,33.93,8722900,31.72
2008-08-13,33.88,35.13,33.50,34.79,11625300,32.53
2008-08-12,35.22,35.47,33.63,33.78,10226400,31.58
2008-08-11,34.96,35.72,34.16,34.86,10681700,32.59
2008-08-08,33.44,34.95,32.81,34.72,13249800,32.46
2008-08-07,34.22,34.70,32.77,32.94,11655500,30.80
2008-08-06,32.29,34.60,32.29,34.47,17288700,32.23
2008-08-05,31.17,32.65,30.75,32.14,15550700,30.05
2008-08-04,32.22,32.65,30.78,30.99,11476400,28.97
2008-08-01,33.44,33.44,32.16,32.95,8072700,30.67
2008-07-31,34.57,34.87,33.25,33.41,11100000,31.10
2008-07-30,33.97,35.27,33.25,35.16,15573200,32.72
2008-07-29,32.71,33.35,31.30,33.33,17538600,31.02
2008-07-28,32.45,32.53,31.59,31.81,10717700,29.61
2008-07-25,32.10,32.49,31.50,31.88,8615200,29.67
2008-07-24,33.98,33.99,31.23,31.44,14209000,29.26
2008-07-23,35.65,35.76,33.43,33.58,13891800,31.25
2008-07-22,35.69,36.17,34.49,35.26,13524000,32.82
2008-07-21,33.71,36.30,33.45,35.72,14774900,33.25
2008-07-18,33.25,34.05,32.67,33.11,11092800,30.82
2008-07-17,32.90,33.80,32.25,33.56,17714200,31.23
2008-07-16,32.55,33.65,31.56,32.42,18557600,30.17
2008-07-15,31.50,33.54,29.70,32.22,24092400,29.99
2008-07-14,33.01,33.01,31.40,31.72,9200700,29.52
2008-07-11,33.00,33.43,31.28,32.63,15828300,30.37
2008-07-10,34.29,34.35,32.83,33.80,14766700,31.46
2008-07-09,36.63,36.95,34.23,34.39,12975600,32.01
2008-07-08,37.35,37.35,35.05,36.52,14228900,33.99
2008-07-07,38.00,38.72,36.32,36.79,14842300,34.24
2008-07-03,38.01,38.06,36.56,37.09,9493500,34.52
2008-07-02,40.32,40.64,37.76,37.92,13444400,35.29
2008-07-01,40.24,40.74,39.40,40.38,10785500,37.58
2008-06-30,39.89,41.34,39.71,41.18,12213800,38.33
2008-06-27,41.20,41.20,39.20,39.96,19105000,37.19
2008-06-26,42.99,43.30,41.04,41.25,12872600,38.39
2008-06-25,43.10,44.35,42.70,43.74,13374000,40.71
2008-06-24,43.60,43.89,42.06,43.16,11888200,40.17
2008-06-23,43.07,43.92,42.50,43.44,9502100,40.43
2008-06-20,43.85,43.87,42.25,42.51,11622800,39.56
2008-06-19,44.25,44.39,43.35,44.17,12485800,41.11
2008-06-18,44.60,45.25,43.34,44.06,9655700,41.01
2008-06-17,44.62,45.43,44.35,45.02,8465800,41.90
2008-06-16,44.85,44.85,43.66,44.12,8695700,41.06
2008-06-13,44.61,45.29,44.13,44.84,7249100,41.73
2008-06-12,44.80,45.92,44.20,44.42,9989700,41.34
2008-06-11,44.66,45.05,43.06,44.68,12283500,41.58
2008-06-10,44.85,45.67,44.20,44.60,12331100,41.51
2008-06-09,46.79,46.85,44.57,45.35,13450900,42.21
2008-06-06,49.30,49.33,46.20,46.33,20190900,43.12
2008-06-05,49.74,49.84,48.34,49.64,11442200,46.20
2008-06-04,52.52,52.86,49.05,49.38,17125500,45.96
2008-06-03,52.68,53.94,51.78,52.11,14014500,48.50
2008-06-02,50.92,52.97,50.84,52.88,15080000,49.22
2008-05-30,49.20,51.20,48.78,50.84,14331200,47.32
2008-05-29,49.57,49.60,48.44,48.64,8328200,45.27
2008-05-28,48.09,49.60,48.00,49.56,13107600,46.13
2008-05-27,48.75,48.75,46.86,47.47,11416300,44.18
2008-05-23,49.99,50.24,48.21,48.61,6885500,45.24
2008-05-22,49.50,50.89,49.41,49.81,10489700,46.22
2008-05-21,50.15,50.77,49.38,49.50,12304900,45.93
2008-05-20,49.61,50.25,48.79,50.12,9026700,46.51
2008-05-19,48.50,50.35,48.50,49.69,12187600,46.11
2008-05-16,47.55,48.84,47.46,48.43,10272500,44.94
2008-05-15,47.76,47.95,46.68,47.64,9459700,44.21
2008-05-14,47.17,48.58,47.00,47.43,11024200,44.01
2008-05-13,47.05,47.48,46.46,47.14,10350800,43.74
2008-05-12,45.06,47.24,45.01,47.03,13046100,43.64
2008-05-09,45.79,46.14,44.55,44.56,14756900,41.35
2008-05-08,47.90,48.11,45.94,46.27,13487600,42.93
2008-05-07,47.87,48.90,47.52,47.61,10804000,44.18
2008-05-06,48.82,48.95,47.20,47.80,12713600,44.35
2008-05-05,49.54,49.88,48.75,49.27,6233400,45.72
2008-05-02,49.75,49.86,48.72,49.38,7258700,45.82
2008-05-01,48.61,50.03,47.39,49.75,13862200,46.16
2008-04-30,51.13,51.13,48.31,48.85,16019500,45.33
2008-04-29,53.36,53.36,50.90,51.49,10386500,47.78
2008-04-28,51.77,53.07,51.30,52.93,10040800,49.11
2008-04-25,51.74,52.04,50.85,51.85,6315000,48.11
2008-04-24,52.20,52.84,50.06,51.38,9269600,47.68
2008-04-23,53.01,54.23,51.72,52.20,9283800,48.44
2008-04-22,53.81,55.00,52.58,52.79,9088800,48.98
2008-04-21,52.50,53.93,52.43,53.50,6405000,49.64
2008-04-18,53.20,54.00,52.15,52.55,8936700,48.76
2008-04-17,51.67,53.94,51.30,52.99,12707000,49.17
2008-04-16,49.10,51.80,48.79,51.68,14027800,47.95
2008-04-15,48.64,48.76,47.60,48.56,7015700,45.06
2008-04-14,48.49,49.07,47.61,48.00,8232500,44.54
2008-04-11,48.60,49.08,47.58,47.70,5725300,44.26
2008-04-10,48.81,49.33,47.94,49.12,8498300,45.58
2008-04-09,50.23,50.62,48.75,49.00,8303600,45.47
2008-04-08,49.50,50.47,49.32,49.93,4897400,46.33
2008-04-07,51.09,51.16,49.48,49.63,7547100,46.05
2008-04-04,51.80,52.11,49.75,50.61,9040000,46.96
2008-04-03,51.73,52.95,51.32,51.60,6698600,47.88
2008-04-02,51.99,53.20,51.28,51.97,10655600,48.22
2008-04-01,49.26,51.91,49.26,51.91,10950300,48.17
2008-03-31,49.25,49.66,48.14,49.11,7472500,45.57
2008-03-28,49.08,50.08,48.51,48.95,7290700,45.42
2008-03-27,50.30,50.76,48.45,48.47,14334600,44.98
2008-03-26,48.28,50.02,47.94,48.96,13648000,45.43
2008-03-25,48.76,50.95,47.63,48.10,19438100,44.63
2008-03-24,49.69,51.70,49.69,50.08,8286200,46.47
2008-03-20,48.96,50.53,48.14,49.51,16092800,45.94
2008-03-19,50.20,52.41,48.90,49.04,18602000,45.50
2008-03-18,47.77,50.36,47.76,50.06,16610300,46.45
2008-03-17,47.87,48.48,44.94,46.69,15080300,43.32
2008-03-14,51.01,51.22,48.07,49.11,13548900,45.57
2008-03-13,49.99,51.33,49.51,51.03,8975000,47.35
2008-03-12,53.24,53.50,50.36,50.65,11614900,47.00
2008-03-11,52.97,53.86,51.87,53.80,7569900,49.92
2008-03-10,52.91,53.53,51.57,51.75,7654200,48.02
2008-03-07,52.70,54.47,51.66,52.51,9163000,48.72
2008-03-06,55.80,56.00,53.40,53.52,8089200,49.66
2008-03-05,56.68,57.45,54.22,56.23,10735700,52.18
2008-03-04,57.40,58.16,55.54,56.67,7748500,52.58
2008-03-03,57.58,58.75,56.87,57.89,6751000,53.72
2008-02-29,58.49,58.90,57.36,57.77,7516100,53.61
2008-02-28,60.93,60.93,57.33,58.27,10823300,54.07
2008-02-27,62.10,62.48,60.55,60.81,5776000,56.43
2008-02-26,60.91,62.97,60.78,62.36,6592000,57.86
2008-02-25,59.96,61.47,58.91,61.08,6124400,56.68
2008-02-22,60.15,60.19,58.25,59.93,5432200,55.61
2008-02-21,61.54,61.82,59.45,59.84,6631400,55.53
2008-02-20,60.56,61.89,60.25,61.44,7439700,57.01
2008-02-19,59.98,61.14,59.58,60.66,7352300,56.29
2008-02-15,57.81,58.48,56.51,58.37,7819000,54.16
2008-02-14,59.54,60.00,58.50,58.76,4872000,54.52
2008-02-13,58.68,59.62,57.60,59.20,7120200,54.93
2008-02-12,59.16,60.64,56.62,57.69,9190500,53.53
2008-02-11,58.89,59.19,57.38,58.92,6679600,54.67
2008-02-08,56.93,59.21,56.93,58.89,6576300,54.53
2008-02-07,56.00,57.86,55.16,57.13,7488100,52.90
2008-02-06,57.72,57.98,56.22,56.48,8016700,52.30
2008-02-05,58.99,59.58,57.00,57.22,7204100,52.99
2008-02-04,60.22,60.87,59.78,60.08,4478800,55.64
2008-02-01,59.41,60.30,59.02,60.17,7012200,55.72
2008-01-31,59.18,59.79,57.44,59.06,9595000,54.69
2008-01-30,60.27,61.56,58.85,59.55,11356000,55.14
2008-01-29,59.06,61.39,58.94,60.58,19245100,56.10
2008-01-28,54.50,56.05,54.15,54.90,8487900,50.84
2008-01-25,56.27,57.52,54.24,54.59,10614200,50.55
2008-01-24,53.59,55.64,53.50,55.33,12290300,51.24
2008-01-23,51.80,53.16,47.80,53.05,17604500,49.13
2008-01-22,51.63,53.48,50.75,52.98,10441700,49.06
2008-01-18,52.61,54.20,51.64,54.03,13889200,50.03
2008-01-17,54.60,55.42,51.81,52.12,14021900,48.26
2008-01-16,54.90,55.71,52.33,53.66,20855000,49.69
2008-01-15,58.20,58.38,54.90,54.90,21046400,50.84
2008-01-14,60.22,60.25,59.33,59.87,11905200,55.44
2008-01-11,62.00,62.00,59.26,59.62,10304900,55.21
2008-01-10,61.11,62.75,60.62,62.36,7363900,57.75
2008-01-09,63.48,63.48,60.71,61.67,11385900,57.11
2008-01-08,64.23,65.32,63.05,63.23,8701900,58.55
2008-01-07,63.42,64.19,62.39,63.70,10773500,58.99
2008-01-04,66.00,66.03,63.80,64.14,9108500,59.39
2008-01-03,69.69,69.69,65.95,66.43,10528400,61.52
2008-01-02,70.17,71.12,69.00,69.45,6001100,64.31
2007-12-31,70.46,70.52,69.50,70.03,4270300,64.85
2007-12-28,70.26,70.99,69.44,70.55,4139900,65.33
2007-12-27,71.10,71.10,70.05,70.05,3426700,64.87
2007-12-26,71.00,71.20,70.64,70.99,3579600,65.74
2007-12-24,70.42,71.25,70.42,70.98,2278200,65.73
2007-12-21,70.35,70.78,69.96,70.72,8396100,65.49
2007-12-20,70.07,70.30,69.33,69.90,5383300,64.73
2007-12-19,68.72,70.08,68.60,69.68,6715800,64.53
2007-12-18,67.41,68.97,66.39,68.57,7045100,63.50
2007-12-17,66.89,68.75,66.70,67.06,7613000,62.10
2007-12-14,65.68,66.95,64.68,66.65,7210800,61.72
2007-12-13,66.00,66.76,65.00,66.05,4940600,61.16
2007-12-12,65.59,67.05,65.00,66.43,9056400,61.52
2007-12-11,66.00,66.93,64.67,64.98,5687200,60.17
2007-12-10,66.57,66.59,65.45,65.97,4437700,61.09
2007-12-07,65.92,66.98,65.58,66.52,5635200,61.60
2007-12-06,64.44,66.22,64.02,65.92,6499000,61.04
2007-12-05,64.69,65.00,63.57,64.68,8663100,59.89
2007-12-04,65.18,65.18,63.84,64.24,5253500,59.49
2007-12-03,65.20,65.76,64.85,65.44,6800200,60.60
2007-11-30,64.74,65.55,64.50,65.10,9311900,60.28
2007-11-29,63.49,64.79,63.01,63.73,7413600,59.02
2007-11-28,62.38,63.46,61.25,63.03,9433900,58.37
2007-11-27,63.58,63.58,60.80,62.00,14396200,57.41
2007-11-26,65.91,66.63,63.84,64.05,6925800,59.31
2007-11-23,65.40,65.96,64.67,65.96,3130700,61.08
2007-11-21,66.31,66.41,64.95,65.08,6949900,60.27
2007-11-20,66.95,67.30,65.93,66.73,7484900,61.79
2007-11-19,67.75,67.75,65.72,66.01,6981500,61.13
2007-11-16,67.88,68.37,66.90,67.66,8468900,62.65
2007-11-15,69.09,69.53,66.28,67.22,10586300,62.25
2007-11-14,70.60,70.89,69.24,69.50,5797300,64.36
2007-11-13,68.32,70.42,67.80,70.32,8537000,65.12
2007-11-12,68.00,69.30,67.18,68.19,8246500,63.15
2007-11-09,69.30,69.53,67.79,68.52,7538600,63.45
2007-11-08,70.70,71.50,68.25,69.83,8602400,64.66
2007-11-07,73.00,73.00,70.55,70.67,7773500,65.44
2007-11-06,70.51,72.96,70.30,72.73,10580800,67.35
2007-11-05,68.27,70.12,68.27,69.42,5024300,64.28
2007-11-02,69.62,70.58,68.23,69.68,7062200,64.41
2007-11-01,68.99,71.15,68.80,68.89,7587500,63.68
2007-10-31,70.22,71.33,69.75,70.43,7762200,65.11
2007-10-30,71.32,71.87,69.33,69.64,7473600,64.38
2007-10-29,73.44,73.68,71.24,71.58,6668100,66.17
2007-10-26,74.88,75.75,72.56,73.13,14009700,67.60
2007-10-25,70.75,72.90,70.00,72.11,10899500,66.66
2007-10-24,67.81,70.31,67.40,70.15,10994300,64.85
2007-10-23,68.80,68.81,67.10,68.32,5487600,63.16
2007-10-22,67.02,68.50,66.33,68.40,10027400,63.23
2007-10-19,70.70,70.80,68.34,68.47,11074700,63.30
2007-10-18,70.62,71.88,70.28,71.22,4979700,65.84
2007-10-17,73.40,73.40,70.46,71.42,8912700,66.02
2007-10-16,73.37,73.55,72.38,72.74,6730900,67.24
2007-10-15,74.10,74.99,72.93,73.77,6676000,68.19
2007-10-12,72.75,74.05,72.42,73.49,6198600,67.94
2007-10-11,74.45,75.66,71.83,73.25,11596500,67.71
2007-10-10,70.06,75.22,69.95,74.25,18326800,68.64
2007-10-09,71.25,72.49,70.56,72.19,10616500,66.73
2007-10-08,68.85,71.28,68.81,70.77,12026500,65.42
2007-10-05,68.20,68.87,67.13,68.35,6283300,63.18
2007-10-04,66.65,68.04,65.97,67.86,5399100,62.73
2007-10-03,67.36,68.00,66.50,67.09,6946900,62.02
2007-10-02,67.09,68.20,66.60,67.90,7199300,62.77
2007-10-01,66.92,67.57,66.39,67.44,6598900,62.34
2007-09-28,68.00,68.49,66.92,67.18,6360500,62.10
2007-09-27,69.08,69.08,67.32,67.56,5991500,62.45
2007-09-26,69.70,69.75,67.16,68.26,9754000,63.10
2007-09-25,70.02,70.17,68.61,68.85,8313300,63.65
2007-09-24,71.23,71.57,70.58,70.87,7074600,65.51
2007-09-21,70.74,71.39,70.09,71.05,6780900,65.68
2007-09-20,69.78,70.55,69.15,70.09,4928500,64.79
2007-09-19,70.64,71.55,68.91,69.57,8513900,64.31
2007-09-18,68.71,70.50,68.04,70.20,6640800,64.89
2007-09-17,69.12,69.21,67.41,68.58,5959700,63.40
2007-09-14,68.30,69.77,68.21,69.29,4875000,64.05
2007-09-13,66.97,69.45,66.97,68.72,9377200,63.53
2007-09-12,67.80,68.31,66.38,66.75,13274900,61.71
2007-09-11,68.05,68.31,66.51,67.90,8426000,62.77
2007-09-10,69.19,69.28,66.90,68.03,6883400,62.89
2007-09-07,69.70,69.93,68.28,69.36,8229900,64.12
2007-09-06,71.65,72.30,69.60,70.39,8968700,65.07
2007-09-05,70.12,71.22,70.06,70.98,6435400,65.62
2007-09-04,68.10,71.27,67.97,70.60,7148700,65.26
2007-08-31,68.98,69.32,68.32,68.51,5734800,63.33
2007-08-30,67.35,69.23,67.15,68.05,5084000,62.91
2007-08-29,66.64,68.50,66.33,68.16,6489000,63.01
2007-08-28,67.39,67.44,65.78,66.02,6589500,61.03
2007-08-27,67.07,68.13,67.07,67.58,5464200,62.47
2007-08-24,66.54,68.28,66.42,68.14,6708500,62.99
2007-08-23,65.86,66.60,65.23,66.28,7128200,61.27
2007-08-22,63.94,65.61,63.75,65.26,9873100,60.33
2007-08-21,63.42,63.92,62.15,63.11,7119000,58.34
2007-08-20,63.60,64.32,62.71,64.03,8342800,59.19
2007-08-17,64.20,65.20,63.52,64.59,12726800,59.71
2007-08-16,62.25,62.90,60.00,62.41,16739300,57.69
2007-08-15,65.80,66.00,62.83,63.39,10684500,58.60
2007-08-14,67.69,67.69,64.73,65.10,9288600,60.18
2007-08-13,69.45,69.70,66.24,66.72,11841100,61.68
2007-08-10,67.00,69.44,66.01,68.90,14441300,63.69
2007-08-09,66.07,69.93,64.72,67.55,19504800,62.44
2007-08-08,64.53,68.22,64.14,67.29,16791700,62.20
2007-08-07,62.60,64.57,62.20,64.02,11770400,59.18
2007-08-06,61.86,63.08,60.37,63.07,15571700,58.30
2007-08-03,64.87,65.00,61.70,61.92,12523300,57.13
2007-08-02,63.91,64.99,62.42,64.59,15101700,59.59
2007-08-01,66.84,67.19,62.20,63.58,22573600,58.66
2007-07-31,69.21,69.70,66.66,67.01,14061500,61.83
2007-07-30,67.63,69.11,66.02,69.07,11609000,63.73
2007-07-27,68.50,69.10,66.71,67.47,12003600,62.25
2007-07-26,69.75,70.08,66.19,68.50,15362500,63.20
2007-07-25,71.20,71.20,67.53,70.10,16971000,64.68
2007-07-24,71.91,71.91,69.18,70.64,18110100,65.17
2007-07-23,73.23,73.58,72.18,72.65,10620500,67.03
2007-07-20,74.30,74.35,72.10,73.13,14323800,67.47
2007-07-19,75.65,75.70,74.01,74.52,13199600,68.75
2007-07-18,75.09,76.00,74.06,75.93,14068800,70.06
2007-07-17,76.17,77.00,74.00,75.10,14933100,69.29
2007-07-16,77.28,77.86,75.63,76.08,10513300,70.19
2007-07-13,77.30,78.09,76.87,77.25,7198800,71.27
2007-07-12,77.92,78.44,76.38,77.11,13443100,71.14
2007-07-11,77.43,78.34,77.24,77.65,9691200,71.64
2007-07-10,76.61,78.68,76.40,77.71,11523800,71.70
2007-07-09,75.74,77.35,75.74,76.95,8371100,71.00
2007-07-06,75.26,75.87,75.19,75.49,5806400,69.65
2007-07-05,74.98,75.47,74.06,74.88,8090400,69.09
2007-07-03,74.55,74.75,74.10,74.47,2974700,68.71
2007-07-02,74.16,74.63,73.46,74.27,7743800,68.52
2007-06-29,74.40,74.83,73.32,73.86,7950500,68.15
2007-06-28,74.52,75.00,73.27,73.61,9789400,67.92
2007-06-27,72.66,74.34,71.90,74.14,17753900,68.40
2007-06-26,76.26,76.30,74.40,74.66,11019300,68.88
2007-06-25,75.90,76.65,75.26,75.94,7764600,70.06
2007-06-22,76.54,77.11,76.00,76.45,10240800,70.54
2007-06-21,75.74,76.82,75.55,76.57,8538100,70.65
2007-06-20,76.94,76.95,74.73,74.92,11490300,69.12
2007-06-19,77.04,77.21,76.36,76.74,6444500,70.80
2007-06-18,77.20,77.89,77.02,77.30,7270700,71.32
2007-06-15,76.69,77.16,76.32,76.50,8442700,70.58
2007-06-14,75.14,76.36,75.07,76.03,12215600,70.15
2007-06-13,73.32,75.00,73.08,74.66,11583100,68.88
2007-06-12,73.36,73.97,72.92,72.92,7908200,67.28
2007-06-11,73.52,74.20,73.13,73.82,6313700,68.11
2007-06-08,72.46,73.43,71.85,73.43,10685900,67.75
2007-06-07,74.57,75.48,72.88,73.04,13803200,67.39
2007-06-06,75.75,75.87,73.56,74.26,12314900,68.51
2007-06-05,76.06,76.73,75.50,76.02,10046100,70.14
2007-06-04,75.92,76.87,75.91,76.28,8574200,70.38
2007-06-01,75.14,76.25,75.00,75.88,8467100,70.01
2007-05-31,75.02,75.86,74.17,74.62,13630000,68.85
2007-05-30,73.25,75.42,73.02,75.19,14614400,69.37
2007-05-29,73.79,74.57,73.18,73.62,11331800,67.92
2007-05-25,74.01,74.89,73.94,74.74,9569000,68.96
2007-05-24,74.84,75.65,72.96,73.15,15521600,67.49
2007-05-23,76.20,76.48,74.51,74.51,24774700,68.75
2007-05-22,76.20,77.24,75.66,75.75,16723400,69.89
2007-05-21,74.74,76.57,74.40,75.78,22554500,69.92
2007-05-18,73.40,74.21,73.16,73.97,12302400,68.25
2007-05-17,72.14,73.70,71.52,73.07,13455400,67.42
2007-05-16,73.04,73.25,70.50,72.03,16054900,66.46
2007-05-15,73.05,73.85,72.75,72.76,11528600,67.13
2007-05-14,74.05,74.93,73.40,73.70,12405400,68.00
2007-05-11,73.07,74.36,73.07,73.83,13251300,68.01
2007-05-10,74.68,74.87,72.45,72.59,12792800,66.87
2007-05-09,73.53,74.39,72.85,74.13,11801100,68.28
2007-05-08,72.35,73.81,71.82,73.66,10432000,67.85
2007-05-07,73.20,73.75,72.35,72.48,9504600,66.76
2007-05-04,73.82,74.68,72.89,73.35,12192200,67.57
2007-05-03,71.80,73.87,71.79,73.32,16852500,67.54
2007-05-02,71.40,72.98,71.27,72.90,15726600,67.15
2007-05-01,70.35,71.37,70.00,71.15,15931400,65.54
2007-04-30,71.42,72.69,70.23,70.23,17632300,64.69
2007-04-27,71.36,71.96,70.76,71.21,12122900,65.59
2007-04-26,71.40,73.10,70.40,71.74,22877100,66.08
2007-04-25,68.90,70.83,68.35,70.32,20493600,64.77
2007-04-24,68.40,68.89,67.88,68.52,15054100,63.12
2007-04-23,66.83,68.39,66.52,68.24,20761600,62.86
2007-04-20,65.23,66.06,64.68,65.93,15719200,60.73
2007-04-19,64.64,65.05,64.28,64.79,11985800,59.68
2007-04-18,64.76,65.13,63.92,64.96,20959300,59.84
2007-04-17,67.20,67.41,64.76,65.31,16128400,60.16
2007-04-16,68.14,68.14,66.30,66.92,17540400,61.64
2007-04-13,68.88,68.88,68.10,68.40,8924700,63.01
2007-04-12,67.51,68.74,67.33,68.66,11713200,63.25
2007-04-11,67.39,68.00,67.15,67.38,13123800,62.07
2007-04-10,67.15,67.50,66.78,67.30,11337200,61.99
2007-04-09,66.27,67.54,65.92,67.15,12474600,61.85
2007-04-05,66.00,66.46,65.75,66.01,8686100,60.80
2007-04-04,64.43,66.01,64.11,65.93,15644100,60.73
2007-04-03,64.42,65.25,63.53,64.60,12572300,59.51
2007-04-02,64.78,65.20,64.56,64.93,8006800,59.81
2007-03-30,65.33,65.87,64.42,64.49,13288600,59.40
2007-03-29,64.39,65.26,64.24,65.14,12301500,60.00
2007-03-28,65.43,66.02,63.90,64.07,19394200,59.02
2007-03-27,64.10,64.97,63.86,64.90,11551000,59.78
2007-03-26,63.92,64.46,63.07,64.35,13874600,59.28
2007-03-23,63.15,63.86,62.90,63.65,12319200,58.63
2007-03-22,62.32,63.01,61.97,62.70,13231000,57.76
2007-03-21,61.92,62.15,61.27,61.82,13133600,56.94
2007-03-20,60.96,61.63,60.24,61.60,13864400,56.74
2007-03-19,60.36,60.95,60.03,60.79,11902900,56.00
2007-03-16,60.27,60.66,59.57,60.01,11687900,55.28
2007-03-15,61.25,61.40,60.39,60.51,11976000,55.74
2007-03-14,60.27,61.35,60.01,61.27,17224400,56.44
2007-03-13,60.48,61.47,59.85,60.19,15522600,55.44
2007-03-12,59.76,60.79,59.70,60.29,9474700,55.54
2007-03-09,60.43,61.00,59.88,60.23,12304200,55.48
2007-03-08,60.33,60.69,59.49,60.00,17178400,55.27
2007-03-07,57.80,60.59,57.76,59.80,21926300,55.08
2007-03-06,56.98,57.98,56.63,57.84,12207900,53.28
2007-03-05,55.10,56.39,54.75,55.91,12895300,51.50
2007-03-02,57.97,58.05,56.81,57.00,10024800,52.50
2007-03-01,57.20,58.40,56.23,57.97,11999500,53.40
2007-02-28,57.23,58.19,57.12,57.54,12368400,53.00
2007-02-27,57.87,59.00,55.85,57.38,15083500,52.85
2007-02-26,59.48,59.67,58.65,59.00,9140300,54.35
2007-02-23,59.02,59.65,58.53,58.77,10599400,54.14
2007-02-22,57.97,58.99,57.82,58.78,12732700,54.14
2007-02-21,56.00,58.10,55.95,57.90,15960200,53.33
2007-02-20,55.21,55.97,55.02,55.97,6588400,51.56
2007-02-16,55.31,56.06,55.25,55.96,6073800,51.55
2007-02-15,55.66,55.97,55.25,55.56,7639100,51.18
2007-02-14,56.03,56.44,55.40,55.91,8794000,51.50
2007-02-13,55.35,55.95,55.29,55.77,6803700,51.37
2007-02-12,55.00,55.25,54.64,55.06,9678000,50.72
2007-02-09,56.19,56.24,55.26,55.62,9989600,51.12
2007-02-08,55.04,56.06,54.62,55.92,9790000,51.40
2007-02-07,55.50,56.05,54.92,55.23,8147900,50.76
2007-02-06,56.20,56.25,55.13,55.30,8535100,50.83
2007-02-05,56.48,56.53,55.41,55.69,10187700,51.19
2007-02-02,56.55,56.58,55.35,56.23,10780900,51.68
2007-02-01,55.41,56.50,55.10,56.03,20377800,51.50
2007-01-31,53.89,54.46,53.38,54.28,12615100,49.89
2007-01-30,53.19,54.12,53.00,53.85,11652400,49.50
2007-01-29,52.74,53.50,52.25,52.61,11338100,48.36
2007-01-26,52.46,52.83,52.15,52.49,8229000,48.25
2007-01-25,53.42,53.56,52.01,52.14,9107200,47.92
2007-01-24,52.65,53.73,52.15,53.55,11178500,49.22
2007-01-23,52.17,53.27,52.17,52.99,13714300,48.71
2007-01-22,51.45,52.44,51.25,51.92,16683500,47.72
2007-01-19,50.19,51.15,50.08,51.04,13111500,46.91
2007-01-18,50.65,51.15,49.78,49.96,11392100,45.92
2007-01-17,49.97,50.94,49.84,50.66,11758100,46.56
2007-01-16,50.34,50.67,49.65,49.79,10347100,45.76
2007-01-12,48.99,50.75,48.93,50.57,14356400,46.48
2007-01-11,48.55,49.94,48.25,48.66,17141000,44.73
2007-01-10,48.76,49.59,47.66,48.21,14550300,44.31
2007-01-09,48.94,49.34,48.46,48.94,13628600,44.98
2007-01-08,49.94,50.33,49.11,49.37,11947200,45.38
2007-01-05,48.88,49.47,48.48,49.36,12664200,45.37
2007-01-04,49.89,49.89,48.84,48.89,15147600,44.94
2007-01-03,50.89,50.99,49.58,50.05,13788200,46.00
2006-12-29,51.30,51.44,50.90,51.16,8089600,47.02
2006-12-28,51.80,51.98,51.06,51.61,10066900,47.44
2006-12-27,51.76,52.10,51.52,52.01,4967800,47.80
2006-12-26,51.40,52.45,51.36,51.74,5576500,47.56
2006-12-22,52.40,52.64,51.56,51.59,7679500,47.42
2006-12-21,53.34,53.60,52.29,52.49,10166700,48.25
2006-12-20,54.36,54.70,53.05,53.15,12993300,48.85
2006-12-19,53.15,54.72,52.53,54.45,9502600,50.05
2006-12-18,55.18,55.30,53.21,53.33,12246800,49.02
2006-12-15,54.95,55.43,54.80,55.12,11706200,50.66
2006-12-14,54.60,55.43,54.27,54.95,10220700,50.51
2006-12-13,54.62,55.25,54.47,54.54,11380200,50.13
2006-12-12,55.53,55.85,54.40,54.71,9362100,50.29
2006-12-11,54.67,55.91,54.60,55.74,10710400,51.23
2006-12-08,56.11,56.11,54.78,54.91,11366000,50.47
2006-12-07,56.28,56.40,55.54,55.58,9036800,51.09
2006-12-06,55.75,57.09,55.56,56.28,14100000,51.73
2006-12-05,55.97,56.35,55.25,55.80,11019400,51.29
2006-12-04,55.76,55.78,54.94,55.69,8977900,51.19
2006-12-01,54.90,55.96,54.40,55.85,11110500,51.33
2006-11-30,55.18,55.55,54.55,55.07,14134100,50.62
2006-11-29,53.39,55.24,53.10,54.88,19406400,50.44
2006-11-28,52.50,53.16,52.12,53.11,12839700,48.82
2006-11-27,52.50,52.71,51.78,51.88,10715000,47.69
2006-11-24,52.65,52.83,52.21,52.31,3413200,48.08
2006-11-22,53.06,53.36,52.07,52.35,13311300,48.12
2006-11-21,52.40,53.14,52.15,53.06,10823000,48.77
2006-11-20,52.45,53.00,51.70,51.74,13660700,47.56
2006-11-17,52.00,53.29,51.60,52.86,12366200,48.59
2006-11-16,54.50,54.75,52.42,52.49,13707500,48.25
2006-11-15,53.34,54.68,53.10,54.25,12669500,49.86
2006-11-14,53.48,53.72,52.64,53.02,10666600,48.73
2006-11-13,52.43,53.40,52.29,53.02,8865900,48.73
2006-11-10,52.95,53.44,52.27,52.76,6819700,48.49
2006-11-09,52.83,53.95,52.73,53.07,14857000,48.78
2006-11-08,51.04,52.50,50.91,52.11,12440800,47.90
2006-11-07,52.25,52.26,51.07,51.32,10049400,47.17
2006-11-06,51.90,52.48,51.44,52.30,9206200,48.07
2006-11-03,51.01,52.15,50.90,51.90,11462400,47.63
2006-11-02,51.15,51.50,50.23,50.51,13887800,46.35
2006-11-01,51.95,52.50,50.98,51.15,17449000,46.94
2006-10-31,52.14,52.90,50.60,52.33,18965100,48.02
2006-10-30,52.50,52.97,51.78,52.14,9907700,47.85
2006-10-27,53.20,54.09,52.90,53.08,10285900,48.71
2006-10-26,54.54,54.73,52.75,52.86,14218300,48.51
2006-10-25,52.46,54.18,52.27,54.00,16526900,49.56
2006-10-24,51.50,52.72,51.28,52.72,12526100,48.38
2006-10-23,51.50,52.09,51.05,51.61,11668200,47.36
2006-10-20,53.00,53.10,51.70,52.09,11184100,47.80
2006-10-19,52.40,53.21,51.88,52.94,10612400,48.58
2006-10-18,52.58,53.67,51.92,52.18,15960500,47.89
2006-10-17,53.95,53.95,52.14,52.61,14064300,48.28
2006-10-16,53.94,54.27,52.91,53.72,13651000,49.30
2006-10-13,52.90,54.16,52.61,53.59,17565900,49.18
2006-10-12,50.35,52.32,50.23,52.17,18358100,47.88
2006-10-11,50.03,51.04,49.61,50.12,11253000,46.00
2006-10-10,49.50,50.85,49.40,50.45,13068000,46.30
2006-10-09,51.20,51.33,49.68,49.83,12390900,45.73
2006-10-06,50.10,50.71,49.26,50.64,12649100,46.47
2006-10-05,51.10,51.40,49.71,50.16,15499600,46.03
2006-10-04,48.55,50.15,47.52,50.10,25423000,45.98
2006-10-03,50.10,50.21,48.05,48.17,17533500,44.21
2006-10-02,51.33,51.99,50.85,50.94,9120400,46.75
2006-09-29,51.26,51.77,50.51,51.47,11976500,47.24
2006-09-28,52.00,52.23,51.08,51.28,14778500,47.06
2006-09-27,51.50,52.00,49.99,51.87,26086200,47.60
2006-09-26,48.00,49.78,47.85,49.63,16958500,45.55
2006-09-25,47.57,48.83,46.84,48.15,19114800,44.19
2006-09-22,49.63,49.63,47.87,48.19,12919200,44.23
2006-09-21,48.51,49.75,48.51,49.22,14976400,45.17
2006-09-20,49.91,50.45,48.25,48.39,21692400,44.41
2006-09-19,52.62,52.63,49.85,50.10,18695300,45.98
2006-09-18,50.65,52.38,50.49,52.35,15730500,48.04
2006-09-15,50.20,50.87,49.65,50.23,16344500,46.10
2006-09-14,52.49,52.77,50.14,50.58,17112500,46.42
2006-09-13,51.55,52.84,51.55,52.41,17329000,48.10
2006-09-12,50.71,51.77,50.70,51.32,15856600,47.10
2006-09-11,50.90,52.02,50.20,50.91,21756000,46.72
2006-09-08,53.29,53.72,51.60,51.75,16580000,47.49
2006-09-07,53.01,53.92,51.99,53.29,19346200,48.91
2006-09-06,54.33,55.22,52.70,53.02,23459800,48.66
2006-09-05,56.90,57.14,55.58,55.75,17009100,51.16
2006-09-01,57.49,58.15,57.12,57.77,7530500,53.02
2006-08-31,58.40,58.46,57.26,57.40,13537200,52.68
2006-08-30,59.90,60.16,58.04,58.53,12410700,53.71
2006-08-29,59.98,60.13,59.25,59.89,9585400,54.96
2006-08-28,61.25,61.69,60.35,60.39,10595000,55.42
2006-08-25,62.95,63.70,62.21,62.40,6223800,57.27
2006-08-24,61.52,62.69,60.84,62.57,7509600,57.42
2006-08-23,63.09,63.45,61.51,61.78,9133600,56.70
2006-08-22,62.60,63.75,62.45,63.45,7408400,58.23
2006-08-21,62.77,63.02,62.39,62.70,7531100,57.54
2006-08-18,61.49,61.99,60.18,61.84,9881300,56.75
2006-08-17,61.90,62.12,60.95,61.03,10204100,56.01
2006-08-16,62.80,64.26,62.76,63.02,8297300,57.84
2006-08-15,63.79,63.80,62.56,63.03,8330500,57.84
2006-08-14,63.77,63.95,62.24,63.24,9657700,58.04
2006-08-11,65.05,65.42,64.45,64.84,7107200,59.43
2006-08-10,66.26,66.50,64.40,65.04,12168600,59.62
2006-08-09,67.30,68.37,67.02,67.13,9323900,61.53
2006-08-08,66.22,67.70,66.22,66.89,7334900,61.31
2006-08-07,67.05,67.15,65.85,66.38,6771100,60.84
2006-08-04,67.80,67.98,65.53,66.20,8937100,60.68
2006-08-03,66.25,68.11,66.00,67.45,8338100,61.82
2006-08-02,67.80,68.83,66.70,67.19,11610600,61.59
2006-08-01,67.31,68.18,66.46,67.03,13601600,61.44
2006-07-31,67.47,68.25,66.75,67.43,9751800,61.81
2006-07-28,66.30,67.44,65.65,67.13,11381800,61.53
2006-07-27,67.24,67.32,65.05,65.53,8225700,60.06
2006-07-26,64.99,67.09,64.50,66.25,9710200,60.72
2006-07-25,64.44,65.38,63.75,64.92,6993400,59.51
2006-07-24,62.14,64.21,62.12,63.61,6721600,58.30
2006-07-21,63.60,63.60,61.85,61.95,9093300,56.78
2006-07-20,64.34,64.78,63.25,63.30,6636800,58.02
2006-07-19,63.85,64.90,63.23,64.29,8278400,58.93
2006-07-18,63.64,64.73,62.76,63.85,8320300,58.52
2006-07-17,64.30,64.69,62.36,63.07,8869200,57.81
2006-07-14,64.76,65.15,63.37,64.85,11474000,59.44
2006-07-13,65.26,66.00,64.51,64.51,9305500,59.13
2006-07-12,66.26,66.47,65.20,65.26,7754600,59.82
2006-07-11,65.80,66.35,65.25,66.12,6397500,60.61
2006-07-10,64.70,66.25,64.40,65.39,6199200,59.94
2006-07-07,66.32,67.22,65.12,65.44,8197700,59.98
2006-07-06,66.54,67.14,65.35,66.26,9125400,60.73
2006-07-05,66.20,67.09,65.53,66.48,7977900,60.94
2006-07-03,66.75,67.03,66.40,66.90,3295900,61.32
2006-06-30,66.48,66.87,65.57,66.52,6986400,60.97
2006-06-29,64.85,66.29,64.53,66.13,11024300,60.61
2006-06-28,62.64,63.75,62.60,63.43,7810400,58.14
2006-06-27,63.00,63.82,62.47,62.51,8552100,57.30
2006-06-26,62.10,62.72,61.20,62.50,6338000,57.29
2006-06-23,61.50,62.48,61.10,62.12,9077000,56.94
2006-06-22,60.00,60.75,59.14,60.67,9172600,55.61
2006-06-21,57.98,60.32,57.86,59.40,9612500,54.45
2006-06-20,58.34,58.88,57.25,57.59,7981700,52.79
2006-06-19,59.61,59.78,57.14,57.35,10866500,52.57
2006-06-16,60.03,60.15,58.85,60.00,9152800,55.00
2006-06-15,58.67,60.36,58.25,60.21,13438200,55.19
2006-06-14,55.90,57.49,55.86,57.40,9753600,52.61
2006-06-13,56.14,57.63,55.19,55.75,11230000,51.10
2006-06-12,59.32,60.00,57.11,57.48,7736500,52.69
2006-06-09,59.00,59.78,58.26,59.23,9631800,54.29
2006-06-08,57.65,58.80,55.85,58.62,16023800,53.73
2006-06-07,60.49,60.86,58.66,58.66,9904000,53.77
2006-06-06,60.45,61.47,60.11,60.85,8741200,55.77
2006-06-05,63.68,63.78,60.49,60.65,10520300,55.59
2006-06-02,62.95,63.28,62.10,63.05,9412000,57.79
2006-06-01,60.35,62.04,59.99,61.50,8466600,56.37
2006-05-31,60.01,61.45,59.86,61.35,7630300,56.23
2006-05-30,62.00,62.30,60.30,60.44,9256600,55.40
2006-05-26,60.63,61.60,60.32,61.44,6650200,56.32
2006-05-25,60.25,60.54,58.25,60.38,10557300,55.34
2006-05-24,57.91,60.13,57.05,58.11,13001300,53.26
2006-05-23,58.49,60.39,58.35,58.69,11627600,53.80
2006-05-22,57.10,57.92,55.57,57.07,15750300,52.31
2006-05-19,58.60,59.66,56.99,58.90,12842400,53.99
2006-05-18,59.25,60.50,59.01,59.06,7305000,54.13
2006-05-17,61.38,61.48,59.18,59.80,11710300,54.81
2006-05-16,60.90,62.24,60.05,61.48,9304400,56.35
2006-05-15,61.00,61.85,59.25,60.56,12433800,55.51
2006-05-12,64.56,64.57,62.32,62.50,9007400,57.21
2006-05-11,65.90,66.48,64.40,64.65,8246800,59.18
2006-05-10,64.85,65.31,63.49,65.23,10357300,59.71
2006-05-09,64.72,65.47,64.25,64.92,6059500,59.43
2006-05-08,64.00,64.68,63.63,64.24,7638800,58.81
2006-05-05,65.63,65.84,64.32,65.00,7944300,59.50
2006-05-04,64.70,66.14,63.17,64.97,12657400,59.48
2006-05-03,67.40,67.40,64.79,65.41,12026400,59.88
2006-05-02,66.75,67.28,65.71,67.14,8455500,61.46
2006-05-01,65.39,66.78,65.07,65.95,8362800,60.37
2006-04-28,64.75,65.50,64.43,64.74,9793900,59.26
2006-04-27,62.16,64.52,60.57,64.40,16626700,58.95
2006-04-26,66.82,67.66,62.60,63.10,23245000,57.76
2006-04-25,70.25,70.75,65.43,66.30,24350800,60.69
2006-04-24,68.85,69.46,67.88,69.10,11138500,63.26
2006-04-21,67.98,69.73,67.17,69.04,11158800,63.20
2006-04-20,69.13,69.15,66.26,67.57,12918400,61.86
2006-04-19,67.57,69.22,67.21,68.99,10822000,63.16
2006-04-18,66.82,67.79,66.28,67.45,10406000,61.75
2006-04-17,65.24,65.70,64.93,65.65,8098200,60.10
2006-04-13,63.09,64.42,62.52,64.30,7961000,58.86
2006-04-12,62.61,63.84,62.31,63.78,9707900,58.39
2006-04-11,63.00,63.88,61.72,62.15,10190700,56.89
2006-04-10,62.69,63.31,62.47,62.59,8458600,57.30
2006-04-07,62.42,62.60,61.28,61.40,8082100,56.21
2006-04-06,62.83,63.38,61.62,62.80,10094900,57.49
2006-04-05,59.99,62.60,59.75,62.50,12548400,57.21
2006-04-04,58.58,59.95,58.53,59.84,7743600,54.78
2006-04-03,60.03,60.73,58.85,58.97,7973400,53.98
2006-03-31,60.09,60.09,59.05,59.78,6044100,54.72
2006-03-30,60.78,61.23,60.00,60.32,6743000,55.22
2006-03-29,59.65,61.01,59.41,60.33,10894500,55.23
2006-03-28,60.00,60.85,59.81,59.86,8303800,54.80
2006-03-27,58.92,59.75,58.47,59.42,6062900,54.39
2006-03-24,59.01,59.89,58.80,59.19,5836100,54.18
2006-03-23,58.09,59.34,58.00,58.80,8815300,53.83
2006-03-22,57.10,58.59,56.95,57.46,9339800,52.60
2006-03-21,56.50,58.25,56.25,56.83,6948600,52.02
2006-03-20,57.42,58.24,56.33,56.75,8167800,51.95
2006-03-17,58.99,59.00,57.73,57.86,7725500,52.97
2006-03-16,57.60,58.90,57.37,58.52,10656300,53.57
2006-03-15,56.21,57.80,56.15,57.68,11593600,52.80
2006-03-14,56.05,57.08,55.15,56.68,11644000,51.89
2006-03-13,53.80,55.78,53.80,55.65,9920200,50.94
2006-03-10,53.20,54.10,52.54,53.54,7653500,49.01
2006-03-09,54.23,54.55,53.14,53.26,7682800,48.76
2006-03-08,52.50,54.60,52.46,53.79,11649900,49.24
2006-03-07,54.80,55.10,52.69,53.64,9541500,49.10
2006-03-06,56.14,56.20,54.71,54.78,6758300,50.15
2006-03-03,56.20,57.19,56.00,56.52,7319200,51.74
2006-03-02,55.22,56.95,55.00,56.73,9829600,51.93
2006-03-01,54.14,55.30,54.10,54.94,7370400,50.29
2006-02-28,54.60,54.75,53.50,53.79,10045800,49.24
2006-02-27,55.70,55.74,55.02,55.45,5972600,50.76
2006-02-24,56.26,56.74,55.76,56.19,9343500,51.44
2006-02-23,54.30,55.73,53.25,54.85,9119700,50.21
2006-02-22,55.00,55.24,54.19,54.55,8405900,49.94
2006-02-21,55.99,56.85,55.25,55.52,12165600,50.82
2006-02-17,54.52,55.00,53.92,54.49,12040400,49.88
2006-02-16,51.68,53.85,51.40,53.82,16582600,49.27
2006-02-15,50.65,51.51,50.27,50.57,17193100,46.29
2006-02-14,49.10,50.20,47.99,49.75,16378800,45.54
2006-02-13,50.89,51.89,50.43,50.59,14344700,46.31
2006-02-10,53.03,53.03,49.65,50.65,32621700,46.31
2006-02-09,57.09,57.09,52.80,52.98,15347100,48.44
2006-02-08,57.00,57.18,54.60,55.91,13587200,51.12
2006-02-07,58.75,58.75,56.36,56.61,10411600,51.76
2006-02-06,59.75,60.45,58.75,59.50,7275200,54.40
2006-02-03,58.70,59.40,57.50,58.63,9756900,53.61
2006-02-02,59.49,60.00,57.55,58.18,12149600,53.20
2006-02-01,62.43,62.79,59.00,59.64,12178200,54.53
2006-01-31,62.10,63.70,60.80,62.43,13851100,57.08
2006-01-30,61.00,63.25,60.65,63.20,11369300,57.79
2006-01-27,59.98,60.64,59.21,60.05,7744800,54.91
2006-01-26,58.80,59.25,56.65,59.18,11618800,54.11
2006-01-25,61.09,61.15,57.62,58.37,12194200,53.37
2006-01-24,60.62,61.31,59.82,60.30,7878000,55.13
2006-01-23,60.02,61.28,59.30,61.17,8239500,55.93
2006-01-20,60.73,61.84,60.03,60.32,11562600,55.15
2006-01-19,59.50,60.60,58.85,60.22,11705200,55.06
2006-01-18,60.30,60.50,57.58,59.06,11008100,54.00
2006-01-17,60.21,60.40,59.23,60.17,10601900,55.02
2006-01-13,57.05,58.46,57.05,58.24,6223700,53.25
2006-01-12,57.74,59.03,57.03,57.40,10839700,52.48
2006-01-11,56.89,57.63,55.06,56.95,11609800,52.07
2006-01-10,56.38,58.30,56.20,56.77,11261200,51.91
2006-01-09,56.49,56.59,55.60,56.25,7654400,51.43
2006-01-06,55.95,56.44,55.39,55.89,10397100,51.10
2006-01-05,54.80,55.15,53.50,54.77,9313400,50.08
2006-01-04,53.60,55.13,53.55,54.91,9250800,50.21
2006-01-03,52.55,54.53,52.50,54.36,13224700,49.70
2005-12-30,51.13,52.05,50.83,51.60,8235400,47.18
2005-12-29,51.76,52.80,51.21,51.60,6175400,47.18
2005-12-28,51.36,52.25,51.11,51.87,6762700,47.43
2005-12-27,52.19,52.19,50.62,50.90,8477400,46.54
2005-12-23,52.95,53.17,52.32,52.83,4775200,48.30
2005-12-22,53.02,53.80,52.85,53.38,7603600,48.81
2005-12-21,51.55,53.00,51.48,52.92,8940200,48.39
2005-12-20,51.75,52.40,51.04,51.22,11101600,46.83
2005-12-19,52.69,53.24,51.42,51.79,8546600,47.35
2005-12-16,53.38,53.38,52.07,52.27,11033000,47.79
2005-12-15,109.00,109.49,105.32,106.88,14059800,48.86
2005-12-14,108.50,110.05,107.65,109.70,12090800,50.15
2005-12-13,108.87,111.20,108.68,109.00,16028200,49.83
2005-12-12,106.75,109.14,106.20,108.45,14259400,49.58
2005-12-09,105.52,106.17,104.55,105.46,10461000,48.21
2005-12-08,104.25,106.74,104.14,106.56,13052200,48.72
2005-12-07,104.77,106.80,103.25,103.98,13510800,47.54
2005-12-06,103.98,105.55,102.56,104.26,11466800,47.66
2005-12-05,103.83,106.12,103.20,104.49,16838800,47.77
2005-12-02,101.48,103.20,101.15,101.80,15190400,46.54
2005-12-01,97.19,101.45,97.18,101.10,19243000,46.22
2005-11-30,95.74,97.20,95.43,96.20,14187000,43.98
2005-11-29,96.05,97.30,95.06,95.40,16734200,43.61
2005-11-28,100.00,100.40,95.25,95.27,22025400,43.55
2005-11-25,101.34,102.00,101.02,101.28,3069800,46.30
2005-11-23,101.50,101.75,100.01,100.58,14699000,45.98
2005-11-22,100.15,102.85,100.06,102.38,13809600,46.81
2005-11-21,98.45,99.36,97.50,99.00,15916000,45.26
2005-11-18,98.75,99.68,96.76,98.17,13846400,44.88
2005-11-17,100.00,100.70,98.05,99.35,15304200,45.42
2005-11-16,98.80,100.35,97.50,99.47,17595800,45.47
2005-11-15,100.28,102.00,98.03,98.03,18333200,44.82
2005-11-14,98.30,100.40,97.55,100.28,13380400,45.85
2005-11-11,96.36,98.25,95.41,96.31,14507800,44.03
2005-11-10,98.92,99.35,95.01,95.44,23114400,43.63
2005-11-09,103.50,103.50,99.40,99.55,23582400,45.51
2005-11-08,103.55,104.31,102.27,103.65,14313400,47.39
2005-11-07,104.11,105.25,102.15,103.35,22581600,47.25
2005-11-04,109.59,109.59,104.75,105.40,20855800,48.14
2005-11-03,109.42,111.35,108.95,110.15,15760800,50.31
2005-11-02,105.81,108.60,105.00,108.02,18192800,49.34
2005-11-01,104.74,106.00,104.00,105.81,17374800,48.33
2005-10-31,103.65,106.64,103.55,105.24,31381200,48.07
2005-10-28,98.40,99.77,94.60,99.50,22165600,45.45
2005-10-27,102.20,103.10,97.75,97.82,18545400,44.68
2005-10-26,100.69,105.36,99.51,100.94,23705400,46.10
2005-10-25,98.25,102.27,97.90,101.05,18807800,46.15
2005-10-24,94.50,98.27,92.90,97.75,18980800,44.65
2005-10-21,93.00,96.45,92.23,94.65,21789400,43.23
2005-10-20,97.10,98.20,91.71,92.95,28488000,42.45
2005-10-19,99.87,100.25,93.80,98.98,31940600,45.21
2005-10-18,103.00,104.35,99.50,99.87,17508000,45.61
2005-10-17,104.50,105.00,102.46,103.49,14341200,47.27
2005-10-14,98.50,102.09,95.75,101.27,28735800,46.25
2005-10-13,102.55,102.94,97.70,100.29,26920200,45.81
2005-10-12,107.50,107.60,102.91,104.01,16508800,47.51
2005-10-11,106.25,108.25,106.00,107.60,13893000,49.14
2005-10-10,107.20,107.25,104.24,105.04,15463600,47.98
2005-10-07,105.00,107.97,103.39,107.70,23854800,49.19
2005-10-06,102.00,104.80,99.50,103.04,41269400,47.06
2005-10-05,112.73,113.60,105.20,105.77,33141200,48.31
2005-10-04,115.10,115.26,112.12,112.52,12410200,51.39
2005-10-03,113.99,116.29,113.64,116.06,12192000,53.01
2005-09-30,114.30,114.59,112.75,113.06,11840000,51.64
2005-09-29,116.97,117.25,114.40,114.99,15838600,52.52
2005-09-28,113.50,116.53,111.44,116.12,23991200,53.04
2005-09-27,112.65,113.74,111.37,112.58,12584800,51.42
2005-09-26,109.00,113.21,108.50,113.04,19180600,51.63
2005-09-23,112.30,112.34,109.70,110.77,16783200,50.59
2005-09-22,114.77,116.88,109.53,112.80,32928400,51.52
2005-09-21,111.73,113.30,110.81,113.14,24478400,51.68
2005-09-20,110.96,110.96,108.05,109.20,17987400,49.88
2005-09-19,110.10,112.79,109.84,111.27,25842600,50.82
2005-09-16,108.93,109.50,107.30,108.05,18308800,49.35
2005-09-15,111.70,111.70,107.69,108.69,24697000,49.64
2005-09-14,112.00,112.48,110.25,111.00,19867800,50.70
2005-09-13,111.14,112.35,110.04,111.10,17446600,50.74
2005-09-12,114.30,114.80,110.40,110.85,23224600,50.63
2005-09-09,113.20,115.12,112.70,114.97,26250000,52.51
2005-09-08,111.74,112.70,109.97,111.47,21135600,50.91
2005-09-07,110.86,112.30,109.55,111.03,33628600,50.71
2005-09-06,108.92,109.92,105.61,109.41,28583600,49.97
2005-09-02,107.17,110.25,105.45,108.43,37974200,49.52
2005-09-01,110.00,113.25,106.75,109.50,52484000,50.01
2005-08-31,97.24,108.75,96.82,106.50,72333000,48.64
2005-08-30,92.08,97.19,91.98,96.79,26487600,44.21
2005-08-29,91.40,91.88,89.50,91.88,13722200,41.96
2005-08-26,89.52,90.13,88.56,89.36,9148800,40.81
2005-08-25,90.10,90.24,89.08,89.47,8764600,40.86
2005-08-24,88.40,90.89,88.10,90.49,13505400,41.33
2005-08-23,88.69,89.08,86.80,88.30,8906200,40.33
2005-08-22,88.97,89.55,86.75,88.12,10555000,40.25
2005-08-19,86.97,88.23,86.32,87.89,11268200,40.14
2005-08-18,85.62,86.88,83.85,85.83,21443400,39.20
2005-08-17,90.50,92.25,85.56,86.52,23798600,39.52
2005-08-16,93.50,93.75,90.68,90.73,11689200,41.44
2005-08-15,93.67,93.99,92.60,93.85,9082000,42.86
2005-08-12,93.60,94.20,92.25,93.80,9858600,42.84
2005-08-11,91.65,92.71,90.90,92.71,15966800,42.34
2005-08-10,89.71,91.00,89.22,90.77,12714800,41.46
2005-08-09,88.32,89.36,87.50,89.16,6994800,40.72
2005-08-08,89.30,89.97,88.13,88.32,9758800,40.34
2005-08-05,89.50,89.98,86.68,88.32,13695600,40.29
2005-08-04,87.19,90.32,86.61,89.24,14366200,40.71
2005-08-03,85.50,87.82,85.00,86.46,17089000,39.44
2005-08-02,83.50,85.07,83.15,84.80,9868400,38.69
2005-08-01,83.40,83.80,82.95,83.25,7979600,37.98
2005-07-29,83.94,83.94,82.63,82.78,9372000,37.77
2005-07-28,83.86,84.10,82.49,83.02,8235200,37.88
2005-07-27,82.80,83.17,80.97,83.09,8995600,37.91
2005-07-26,84.87,85.00,82.30,82.51,14491800,37.64
2005-07-25,83.23,85.58,82.84,84.25,12837600,38.44
2005-07-22,80.35,83.44,80.25,83.35,10970400,38.03
2005-07-21,81.06,81.15,78.75,79.72,9478200,36.37
2005-07-20,81.75,82.15,80.00,80.97,8310600,36.94
2005-07-19,80.77,81.97,79.90,81.82,8483600,37.33
2005-07-18,81.50,81.50,79.25,80.42,10032800,36.69
2005-07-15,82.03,83.00,81.65,82.08,10930800,37.45
2005-07-14,84.70,85.37,80.66,80.95,15305600,36.93
2005-07-13,85.18,85.75,84.24,84.53,10414800,38.56
2005-07-12,84.98,86.30,84.75,85.18,9301000,38.86
2005-07-11,82.10,84.66,82.00,84.60,10435000,38.60
2005-07-08,85.40,85.60,83.32,84.57,12804200,38.58
2005-07-07,81.68,85.35,81.68,85.25,14548800,38.89
2005-07-06,84.96,85.70,83.31,83.50,12520400,38.09
2005-07-05,82.45,85.01,82.40,84.96,14015800,38.76
2005-07-01,79.86,81.44,79.26,81.23,7921800,37.06
2005-06-30,79.25,80.25,78.65,79.11,7814800,36.09
2005-06-29,78.14,79.50,77.50,78.92,10979000,36.00
2005-06-28,80.64,80.86,78.23,78.54,12362200,35.83
2005-06-27,80.65,82.18,80.39,80.95,10737000,36.93
2005-06-24,79.99,80.25,78.40,79.57,7633000,36.30
2005-06-23,80.30,81.65,79.15,79.23,11892600,36.15
2005-06-22,79.69,80.46,78.23,80.46,13684000,36.71
2005-06-21,80.40,80.75,78.41,79.04,13250000,36.06
2005-06-20,81.14,82.25,80.30,80.95,13853400,36.93
2005-06-17,79.72,80.50,78.10,79.95,19254800,36.47
2005-06-16,75.84,76.69,75.40,76.69,8354000,34.99
2005-06-15,74.65,76.42,74.00,75.94,14598200,34.65
2005-06-14,73.90,74.43,73.40,74.39,9360800,33.94
2005-06-13,73.50,74.45,72.75,73.66,11667400,33.61
2005-06-10,73.50,74.63,73.05,74.09,13808000,33.80
2005-06-09,71.50,73.80,71.48,73.75,10976000,33.65
2005-06-08,70.68,72.95,70.25,71.29,12665600,32.52
2005-06-07,72.46,73.50,70.81,71.02,9324000,32.40
2005-06-06,72.11,72.96,71.18,72.57,7829600,33.11
2005-06-03,70.98,72.45,70.80,71.85,11073200,32.78
2005-06-02,70.70,71.86,70.20,70.74,10473000,32.27
2005-06-01,69.25,71.73,69.22,71.30,10819800,32.53
2005-05-31,70.30,70.50,68.62,68.62,13056200,31.31
2005-05-27,68.77,70.52,68.76,70.49,8867400,32.16
2005-05-26,68.45,69.10,68.00,68.67,8390800,31.33
2005-05-25,67.99,68.60,65.70,67.84,14357000,30.95
2005-05-24,67.32,67.79,66.77,67.42,10163600,30.76
2005-05-23,65.20,66.70,64.69,66.00,10483200,30.11
2005-05-20,66.44,66.44,64.91,65.19,9551000,29.74
2005-05-19,64.00,66.14,63.63,66.14,15596200,30.17
2005-05-18,64.00,64.70,62.70,63.22,20179200,28.84
2005-05-17,60.51,63.20,60.25,62.90,17264000,28.70
2005-05-16,61.35,61.70,57.80,60.66,29025200,27.67
2005-05-13,63.00,63.90,60.80,61.86,19829600,28.18
2005-05-12,66.90,66.94,61.75,62.03,21248600,28.25
2005-05-11,67.50,67.99,66.10,67.20,11227600,30.61
2005-05-10,68.47,69.85,67.60,67.90,11240400,30.93
2005-05-09,68.50,68.65,67.61,68.65,8772200,31.27
2005-05-06,67.69,68.74,67.51,67.75,11203200,30.86
2005-05-05,66.75,68.07,66.47,67.12,13190000,30.57
2005-05-04,66.29,66.78,64.20,66.60,20598200,30.34
2005-05-03,67.52,67.90,65.20,65.80,16055800,29.97
2005-05-02,68.43,68.80,66.70,68.53,17551400,31.21
2005-04-29,69.35,69.50,67.41,68.53,17399800,31.21
2005-04-28,68.93,69.45,66.25,67.51,19835600,30.75
2005-04-27,73.00,73.21,68.55,68.92,26489000,31.39
2005-04-26,76.30,76.34,73.19,73.25,13659400,33.36
2005-04-25,75.04,78.95,74.27,75.87,31118200,34.56
2005-04-22,75.13,76.40,73.40,75.04,11289600,34.18
2005-04-21,73.00,75.39,69.55,75.13,19017800,34.22
2005-04-20,74.25,76.75,72.75,73.49,21069800,33.47
2005-04-19,71.58,74.31,71.38,74.02,17080800,33.71
2005-04-18,66.80,70.49,65.25,70.19,16810600,31.97
2005-04-15,71.13,71.95,66.50,67.61,22427800,30.80
2005-04-14,73.57,74.49,72.00,72.18,12823400,32.88
2005-04-13,74.05,75.72,72.75,73.06,14709600,33.28
2005-04-12,76.40,76.82,73.40,74.47,16442800,33.92
2005-04-11,76.80,77.38,75.01,76.49,16999000,34.84
2005-04-08,78.51,79.39,77.02,77.20,14745000,35.16
2005-04-07,80.90,81.95,77.68,78.54,23236600,35.77
2005-04-06,75.40,80.20,74.90,80.17,19998800,36.52
2005-04-05,76.66,77.75,74.75,75.38,12707400,34.33
2005-04-04,79.40,79.70,75.50,76.65,21427000,34.91
2005-04-01,76.00,78.03,74.69,77.76,19951400,35.42
2005-03-31,71.40,73.98,71.25,73.27,15050000,33.37
2005-03-30,69.24,70.40,67.81,70.40,13014600,32.07
2005-03-29,70.84,71.44,68.75,68.96,12450000,31.41
2005-03-28,72.11,72.90,70.77,70.86,10996200,32.28
2005-03-24,73.00,73.76,71.26,72.22,15136400,32.89
2005-03-23,69.03,72.10,68.50,71.96,20518200,32.78
2005-03-22,68.85,71.20,68.18,69.03,11648000,31.44
2005-03-21,69.50,69.52,67.51,68.67,8733600,31.28
2005-03-18,69.92,70.20,69.09,69.50,8948200,31.66
2005-03-17,69.00,70.15,68.60,69.91,16504400,31.84
2005-03-16,65.85,68.19,64.41,67.67,16362000,30.82
2005-03-15,67.50,68.20,66.15,66.31,10677800,30.20
2005-03-14,69.00,69.10,65.83,67.47,15212400,30.73
2005-03-11,68.99,69.62,68.10,68.93,16823200,31.40
2005-03-10,72.00,72.23,67.69,68.99,23012200,31.42
2005-03-09,73.74,77.15,72.36,72.36,19728600,32.96
2005-03-08,72.80,74.14,71.75,73.40,10420600,33.43
2005-03-07,73.86,74.25,71.85,72.80,10450400,33.16
2005-03-04,72.36,74.41,71.55,73.86,8350600,33.64
2005-03-03,71.85,72.59,70.13,72.35,9306200,32.95
2005-03-02,68.06,70.40,68.00,69.77,12623200,31.78
2005-03-01,70.50,70.66,67.77,68.06,13861400,31.00
2005-02-28,73.30,74.89,65.50,71.24,22671600,32.45
2005-02-25,68.85,73.70,68.50,72.90,11364200,33.20
2005-02-24,67.32,69.03,67.10,68.84,9762600,31.36
2005-02-23,66.50,67.30,65.60,67.15,7076600,30.59
2005-02-22,66.95,68.30,66.30,66.44,13723400,30.26
2005-02-18,62.79,66.13,62.73,65.27,10712400,29.73
2005-02-17,63.66,64.63,62.44,62.44,8132600,28.44
2005-02-16,62.25,63.60,61.85,63.41,7584200,28.88
2005-02-15,61.73,62.75,61.56,62.10,5746600,28.29
2005-02-14,61.50,62.49,61.28,61.73,6827200,28.12
2005-02-11,61.36,62.07,60.72,61.43,5803200,27.94
2005-02-10,59.19,61.38,58.87,61.24,6723200,27.86
2005-02-09,59.20,60.07,58.19,58.74,6065800,26.72
2005-02-08,58.20,59.48,57.65,59.35,9505400,27.00
2005-02-07,60.75,60.92,57.94,58.34,12214400,26.54
2005-02-04,61.21,61.52,60.14,60.74,9138800,27.63
2005-02-03,59.00,61.72,58.31,61.21,11516400,27.84
2005-02-02,57.47,60.20,57.35,59.12,13291200,26.89
2005-02-01,54.35,57.03,53.65,56.96,16700200,25.91
2005-01-31,50.60,52.18,50.07,52.03,5160000,23.67
2005-01-28,51.19,51.35,50.19,50.68,3190200,23.05
2005-01-27,49.90,51.20,49.68,51.19,5555400,23.29
2005-01-26,48.93,49.78,48.53,49.67,5753800,22.59
2005-01-25,49.10,49.64,48.10,48.46,5361000,22.04
2005-01-24,49.95,49.97,48.86,48.86,4682800,22.23
2005-01-21,48.62,49.49,48.49,48.67,5729000,22.14
2005-01-20,48.50,48.95,47.50,48.12,5371000,21.89
2005-01-19,49.00,49.96,48.54,48.67,5182400,22.14
2005-01-18,48.60,50.24,48.55,48.94,10225800,22.26
2005-01-14,46.96,48.13,46.60,48.02,8369800,21.84
2005-01-13,44.95,47.54,44.95,46.97,10463400,21.37
2005-01-12,44.34,45.50,43.74,45.36,6375200,20.63
2005-01-11,43.99,44.55,43.86,44.34,4770600,20.17
2005-01-10,43.78,44.68,43.51,43.80,5312400,19.92
2005-01-07,43.45,43.50,42.25,43.28,5063200,19.69
2005-01-06,42.17,43.63,42.01,43.42,6568000,19.75
2005-01-05,43.32,43.91,42.08,42.16,7132000,19.18
2005-01-04,43.25,43.83,43.03,43.07,5237200,19.59
2005-01-03,45.28,45.29,42.88,43.06,5888600,19.59
2004-12-31,44.80,45.69,44.70,45.40,2653600,20.65
2004-12-30,44.78,44.93,44.50,44.69,1875000,20.33
2004-12-29,44.52,44.96,44.15,44.77,2697200,20.37
2004-12-28,43.87,44.80,43.84,44.41,2959400,20.20
2004-12-27,45.14,45.25,43.75,43.84,3656600,19.94
2004-12-23,45.30,45.71,44.85,45.13,2761000,20.53
2004-12-22,46.00,46.48,43.52,44.93,6144000,20.44
2004-12-21,45.44,45.90,44.40,45.90,4720000,20.88
2004-12-20,45.21,45.55,44.60,45.07,3197000,20.50
2004-12-17,44.83,45.44,44.79,44.96,5322600,20.45
2004-12-16,45.79,46.12,44.81,45.13,4572800,20.53
2004-12-15,43.81,45.79,43.68,45.79,7598400,20.83
2004-12-14,44.63,44.98,43.43,43.70,6092000,19.88
2004-12-13,43.39,44.50,43.33,44.42,5358800,20.21
2004-12-10,44.22,44.22,42.50,43.00,4775400,19.56
2004-12-09,43.17,43.60,42.41,43.06,5081200,19.59
2004-12-08,42.23,43.23,41.20,43.14,6037800,19.62
2004-12-07,43.58,43.60,42.22,42.23,5951600,19.21
2004-12-06,43.94,44.42,43.18,43.73,4929400,19.89
2004-12-03,42.15,44.15,42.09,43.49,8235000,19.78
2004-12-02,43.70,43.90,41.30,42.96,15850600,19.54
2004-12-01,46.81,46.81,44.55,44.64,8260600,20.31
2004-11-30,47.00,47.19,45.91,46.79,5785600,21.28
2004-11-29,47.80,47.82,46.26,47.00,4285800,21.38
2004-11-26,46.90,47.80,46.85,47.63,2044000,21.67
2004-11-24,47.25,47.25,45.85,46.68,5565600,21.23
2004-11-23,46.40,47.49,46.20,46.45,6475400,21.13
2004-11-22,45.60,46.35,45.16,46.23,6607200,21.03
2004-11-19,44.90,45.61,44.73,45.02,7368400,20.48
2004-11-18,43.88,44.70,43.21,44.59,6858600,20.28
2004-11-17,42.50,43.82,42.15,43.68,9152800,19.87
2004-11-16,42.25,42.57,41.80,41.94,4120400,19.08
2004-11-15,42.26,42.27,41.23,41.67,4306400,18.96
2004-11-12,41.61,42.37,41.17,42.26,4117400,19.22
2004-11-11,41.47,41.97,40.90,41.47,3721200,18.86
2004-11-10,41.04,41.74,40.52,41.46,5257800,18.86
2004-11-09,40.90,41.30,40.30,40.81,5139000,18.56
2004-11-08,42.03,42.10,40.65,41.00,7055000,18.65
2004-11-05,42.38,43.00,42.20,42.66,5829800,19.37
2004-11-04,41.94,42.43,41.23,42.39,8200800,19.25
2004-11-03,42.66,42.66,41.10,41.94,8938400,19.04
2004-11-02,42.50,42.84,41.41,41.67,7435600,18.92
2004-11-01,43.95,43.95,42.02,42.33,7249400,19.22
2004-10-29,42.00,43.00,41.90,42.97,5368000,19.51
2004-10-28,42.90,43.19,41.24,41.83,7490200,18.99
2004-10-27,43.75,44.48,42.42,42.97,11803600,19.51
2004-10-26,43.56,43.74,42.30,43.25,6666600,19.64
2004-10-25,43.48,43.48,42.25,42.74,5326400,19.41
2004-10-22,43.15,43.75,42.72,42.86,5230600,19.46
2004-10-21,42.50,43.23,42.19,43.05,8906400,19.55
2004-10-20,40.56,42.23,40.31,42.00,8452800,19.07
2004-10-19,39.52,40.75,39.25,40.48,6984600,18.38
2004-10-18,41.02,41.40,39.82,39.99,6493800,18.16
2004-10-15,41.60,41.63,40.28,40.91,6268600,18.57
2004-10-14,40.46,41.68,40.40,41.26,7712800,18.73
2004-10-13,41.00,41.01,38.83,40.31,10422800,18.30
2004-10-12,41.90,42.47,40.85,41.62,6107400,18.90
2004-10-11,42.65,42.69,41.35,41.73,6472600,18.95
2004-10-08,42.52,43.30,41.68,41.98,8475600,19.06
2004-10-07,87.30,88.22,84.81,85.50,13042000,19.41
2004-10-06,83.95,86.61,82.71,86.47,11628800,19.63
2004-10-05,82.00,84.16,81.99,83.70,13208000,19.00
2004-10-04,81.30,82.00,80.62,80.80,7672400,18.34
2004-10-01,81.37,81.38,79.72,81.25,7170000,18.45
2004-09-30,78.78,81.19,78.63,80.21,9909200,18.21
2004-09-29,79.68,79.68,77.75,78.55,10067600,17.83
2004-09-28,78.50,79.90,78.06,79.09,14832400,17.95
2004-09-27,77.92,78.04,76.51,77.05,7483200,17.49
2004-09-24,75.84,78.08,75.70,77.67,14336800,17.63
2004-09-23,75.65,76.33,74.10,75.59,7147600,17.16
2004-09-22,75.87,76.45,75.47,75.65,9995600,17.17
2004-09-21,73.35,76.55,72.86,76.32,10566000,17.33
2004-09-20,72.70,72.98,72.12,72.49,6080800,16.46
2004-09-17,71.56,72.50,71.52,72.10,7786800,16.37
2004-09-16,71.75,71.75,71.01,71.40,5831200,16.21
2004-09-15,72.99,73.70,71.73,71.86,10725200,16.31
2004-09-14,71.55,72.92,71.25,72.50,11393600,16.46
2004-09-13,69.45,71.11,69.20,71.07,9477600,16.13
2004-09-10,69.48,69.49,68.31,68.69,9235600,15.59
2004-09-09,66.55,69.91,66.54,69.76,11784800,15.84
2004-09-08,66.90,67.77,66.54,66.70,7681600,15.14
2004-09-07,65.70,67.64,64.30,67.55,15274000,15.34
2004-09-03,67.15,67.23,66.00,66.20,6342000,15.03
2004-09-02,67.55,68.18,66.42,67.14,7223200,15.24
2004-09-01,66.12,67.81,66.10,67.42,9928400,15.31
2004-08-31,64.95,66.21,64.59,66.03,5606000,14.99
2004-08-30,65.86,66.44,64.45,64.85,5022400,14.72
2004-08-27,65.56,66.27,65.07,66.04,4597200,14.99
2004-08-26,64.86,65.92,64.05,65.79,7056000,14.94
2004-08-25,65.65,65.67,63.84,64.85,7846800,14.72
2004-08-24,64.41,65.15,63.58,64.60,9832800,14.67
2004-08-23,65.87,66.21,64.27,64.40,8277600,14.62
2004-08-20,65.83,67.08,65.38,65.69,8570800,14.91
2004-08-19,66.35,66.50,65.27,65.73,10114400,14.92
2004-08-18,64.50,65.62,63.70,65.10,17494800,14.78
2004-08-17,67.97,67.98,64.18,64.36,16611600,14.61
2004-08-16,66.50,68.42,66.10,67.97,8869200,15.43
2004-08-13,65.25,67.66,65.25,66.57,6683600,15.11
2004-08-12,65.95,66.59,64.98,65.12,9583200,14.78
2004-08-11,68.37,68.37,64.63,65.34,21046400,14.83
2004-08-10,69.50,69.64,68.21,68.36,12838000,15.52
2004-08-09,68.00,70.17,67.83,69.70,9991600,15.82
2004-08-06,67.50,68.20,66.75,67.70,14977200,15.34
2004-08-05,72.34,72.85,67.15,67.50,27869600,15.29
2004-08-04,74.97,75.15,72.20,72.33,12522800,16.38
2004-08-03,74.85,75.64,74.62,75.20,5654800,17.03
2004-08-02,75.10,75.10,73.90,74.45,8312800,16.86
2004-07-30,76.00,76.15,74.80,74.92,7578400,16.97
2004-07-29,74.50,75.90,73.63,75.12,22117600,17.02
2004-07-28,73.64,74.19,72.64,73.54,10202000,16.66
2004-07-27,72.00,73.60,70.76,73.29,10708800,16.60
2004-07-26,74.04,74.09,71.84,72.37,6592400,16.39
2004-07-23,73.34,73.86,72.80,73.79,5381600,16.71
2004-07-22,74.20,74.72,72.50,73.34,8796800,16.61
2004-07-21,77.32,77.55,73.69,74.11,10707600,16.79
2004-07-20,77.90,77.95,76.86,77.20,5934400,17.49
2004-07-19,78.38,78.56,77.41,77.70,6689200,17.60
2004-07-16,78.25,78.84,77.87,78.37,10895600,17.75
2004-07-15,76.90,76.95,75.75,76.47,7913600,17.32
2004-07-14,75.86,77.46,75.75,76.70,8375600,17.37
2004-07-13,75.85,76.40,75.38,76.11,4604800,17.24
2004-07-12,76.73,77.13,75.30,75.83,6618800,17.18
2004-07-09,76.20,76.86,76.15,76.22,4894000,17.26
2004-07-08,77.58,78.10,75.90,75.98,9197200,17.21
2004-07-07,75.77,77.58,75.18,77.58,6654000,17.57
2004-07-06,75.80,77.00,75.60,75.77,6802800,17.16
2004-07-02,74.75,75.61,74.27,75.14,4245600,17.02
2004-07-01,73.85,74.87,73.55,74.81,5853600,16.95
2004-06-30,72.62,74.03,72.40,73.76,5592000,16.71
2004-06-29,71.68,72.55,71.60,72.16,5732800,16.35
2004-06-28,73.50,73.65,71.41,71.80,7584400,16.26
2004-06-25,73.11,74.12,72.84,73.17,4579200,16.57
2004-06-24,74.25,74.90,73.51,73.52,6613200,16.65
2004-06-23,71.50,74.37,71.50,74.29,12042800,16.83
2004-06-22,70.21,71.50,70.21,71.43,7515600,16.18
2004-06-21,71.62,71.90,70.13,70.19,11180800,15.90
2004-06-18,69.45,70.28,69.30,70.14,8550000,15.89
2004-06-17,68.18,69.59,67.81,69.50,8166000,15.74
2004-06-16,67.48,68.88,67.34,68.11,7709200,15.43
2004-06-15,65.95,67.44,65.95,67.04,7770000,15.19
2004-06-14,65.58,66.14,64.95,65.33,6517600,14.80
2004-06-10,66.37,66.50,65.18,65.57,8229600,14.85
2004-06-09,64.75,66.50,63.85,66.21,17447600,15.00
2004-06-08,66.94,67.90,64.54,64.64,11510800,14.64
2004-06-07,65.12,66.99,64.55,66.94,7367200,15.16
2004-06-04,66.48,66.48,64.23,64.96,12017600,14.71
2004-06-03,67.15,67.90,66.13,66.24,9612800,15.00
2004-06-02,68.75,68.95,66.96,67.00,7348400,15.18
2004-06-01,66.60,68.71,66.38,68.63,9502800,15.55
2004-05-28,64.98,66.16,64.90,66.11,5452400,14.97
2004-05-27,66.25,66.32,64.70,64.98,9126400,14.72
2004-05-26,66.00,66.40,65.31,66.02,8691200,14.95
2004-05-25,65.03,65.70,64.85,65.46,10508400,14.83
2004-05-24,64.00,65.04,63.35,65.00,10402800,14.72
2004-05-21,63.25,63.94,63.05,63.56,6255600,14.40
2004-05-20,63.67,63.97,62.76,62.76,4897200,14.22
2004-05-19,63.94,64.44,63.29,63.62,8806400,14.41
2004-05-18,65.73,65.73,63.41,63.62,8707200,14.41
2004-05-17,66.36,67.20,65.65,65.73,6128000,14.89
2004-05-14,64.77,66.22,64.51,65.94,6031600,14.90
2004-05-13,64.85,65.37,64.25,64.76,4287600,14.64
2004-05-12,64.85,65.25,63.64,65.00,6003200,14.69
2004-05-11,62.61,64.47,62.61,64.41,6553600,14.56
2004-05-10,63.56,63.56,62.06,62.60,8010000,14.15
2004-05-07,65.15,65.38,64.16,64.45,6521200,14.57
2004-05-06,66.21,66.40,64.70,65.15,6474000,14.72
2004-05-05,65.70,66.39,64.91,66.01,8358400,14.92
2004-05-04,65.00,66.06,64.80,65.68,8159600,14.84
2004-05-03,63.76,64.99,63.15,64.94,9781200,14.68
2004-04-30,63.90,64.83,63.50,63.76,7007200,14.41
2004-04-29,64.70,65.24,63.02,63.67,13379200,14.39
2004-04-28,63.00,64.95,62.66,64.45,77440000,14.57
2004-04-27,62.35,63.65,62.01,62.57,5382000,14.14
2004-04-26,61.19,62.90,61.16,62.23,5722800,14.06
2004-04-23,61.87,61.87,60.40,60.94,6365200,13.77
2004-04-22,59.63,62.25,59.53,61.96,7314800,14.00
2004-04-21,60.25,60.25,58.30,59.63,6190000,13.48
2004-04-20,59.75,61.76,59.65,59.73,19276800,13.50
2004-04-19,58.76,59.25,58.46,58.71,7630000,13.27
2004-04-16,58.74,58.99,58.06,58.30,6526400,13.18
2004-04-15,58.78,59.27,58.08,58.60,8572800,13.24
2004-04-14,59.50,60.00,58.08,58.51,6230000,13.22
2004-04-13,61.07,62.22,59.84,59.88,9416800,13.53
2004-04-12,58.05,60.57,58.05,60.25,7874000,13.62
2004-04-08,58.00,58.25,57.28,57.80,5369600,13.06
2004-04-07,57.13,57.45,56.25,57.20,8368400,12.93
2004-04-06,57.76,57.89,56.66,56.98,5800000,12.88
2004-04-05,56.50,57.70,56.50,57.45,7363200,12.98
2004-04-02,57.92,57.93,55.89,56.31,13457200,12.73
2004-04-01,60.39,60.40,57.62,57.93,13025600,13.09
2004-03-31,59.85,60.00,59.01,59.96,6880400,13.55
2004-03-30,58.59,58.90,58.00,58.80,6796400,13.29
2004-03-29,57.50,58.84,57.49,58.59,3672000,13.24
2004-03-26,57.00,57.80,56.82,57.23,5291600,12.93
2004-03-25,57.25,57.30,56.27,56.55,5817600,12.78
2004-03-24,58.25,58.60,57.00,57.12,5915600,12.91
2004-03-23,58.28,58.80,58.10,58.25,6860400,13.16
2004-03-22,58.16,58.36,57.80,58.00,6830000,13.11
2004-03-19,58.50,59.70,58.08,58.15,4942400,13.14
2004-03-18,57.45,58.48,57.30,58.38,8156400,13.19
2004-03-17,56.12,57.12,56.00,56.96,7303200,12.87
2004-03-16,56.61,56.98,55.51,55.87,8051200,12.63
2004-03-15,58.00,58.00,56.51,56.75,8451600,12.83
2004-03-12,58.00,58.27,56.70,58.00,5438400,13.11
2004-03-11,58.70,58.85,57.67,57.75,5766400,13.05
2004-03-10,59.91,60.43,58.97,58.98,8184000,13.33
2004-03-09,60.81,60.93,59.78,59.79,5449200,13.51
2004-03-08,60.24,61.50,60.24,60.81,4892400,13.74
2004-03-05,59.31,60.24,59.24,60.24,4063200,13.61
2004-03-04,59.27,59.31,58.60,59.31,3457200,13.40
2004-03-03,58.55,59.49,57.35,59.27,6700400,13.39
2004-03-02,60.65,60.75,58.91,58.91,5756400,13.31
2004-03-01,60.05,60.77,59.75,60.66,4777600,13.71
2004-02-27,59.01,60.11,58.75,60.00,6063200,13.56
2004-02-26,57.50,59.12,57.30,59.02,6151600,13.34
2004-02-25,55.90,57.78,55.65,57.75,6697200,13.05
2004-02-24,55.54,56.16,54.96,56.03,3665200,12.66
2004-02-23,55.64,56.12,55.15,55.79,2555200,12.61
2004-02-20,55.95,55.98,55.37,55.73,3162400,12.59
2004-02-19,56.29,56.99,56.02,56.05,2615200,12.67
2004-02-18,56.90,57.00,55.98,56.29,2881200,12.72
2004-02-17,55.94,57.19,55.80,56.90,4490800,12.86
2004-02-13,55.90,56.09,54.84,55.69,4633200,12.59
2004-02-12,55.30,56.12,55.05,55.70,5061200,12.59
2004-02-11,54.40,55.78,54.23,55.39,6849600,12.52
2004-02-10,53.55,54.57,53.40,54.28,4710400,12.27
2004-02-09,52.88,53.70,52.79,53.60,6847200,12.11
2004-02-06,53.18,53.33,52.52,52.79,16427200,11.90
2004-02-05,53.40,54.85,53.02,53.35,7868400,12.03
2004-02-04,53.50,53.80,52.75,52.96,4379200,11.94
2004-02-03,53.15,54.10,52.81,53.58,3958800,12.08
2004-02-02,52.75,54.30,52.38,53.72,4631600,12.11
2004-01-30,52.35,53.08,52.00,52.92,5047600,11.93
2004-01-29,54.40,54.57,52.80,53.59,5213200,12.08
2004-01-28,54.25,54.99,53.76,54.34,6197600,12.25
2004-01-27,54.08,54.47,53.22,53.93,7394400,12.16
2004-01-26,52.45,53.63,51.77,53.45,4451200,12.05
2004-01-23,52.02,53.57,52.02,52.48,5143600,11.83
2004-01-22,51.77,52.23,51.54,52.02,3868000,11.73
2004-01-21,52.40,53.00,51.54,52.25,4445200,11.78
2004-01-20,50.27,52.23,50.27,52.10,4122800,11.75
2004-01-16,49.47,50.33,49.42,50.27,3641600,11.34
2004-01-15,50.00,50.41,49.30,49.47,6413600,11.15
2004-01-14,49.00,50.47,48.00,50.12,11532800,11.30
2004-01-13,48.05,50.75,48.05,50.20,12954400,11.32
2004-01-12,46.62,47.60,46.38,47.52,6154000,10.72
2004-01-09,46.40,47.14,45.85,46.58,5950000,10.50
2004-01-08,46.88,46.88,45.74,46.45,7017600,10.47
2004-01-07,47.40,47.40,46.70,46.89,8642000,10.57
2004-01-06,47.00,47.40,46.76,47.40,6314800,10.69
2004-01-05,46.20,47.20,46.05,47.00,7533200,10.60
2004-01-02,46.50,46.70,45.70,46.02,5578800,10.38
2003-12-31,46.59,46.59,45.63,46.34,5259600,10.45
2003-12-30,46.50,47.08,46.31,46.75,3465200,10.54
2003-12-29,46.00,46.65,45.90,46.56,2839200,10.50
2003-12-26,45.90,46.21,45.78,45.98,668400,10.37
2003-12-24,45.88,46.01,45.64,45.89,1563600,10.35
2003-12-23,46.21,46.21,45.49,45.88,4460000,10.35
2003-12-22,46.80,46.80,46.11,46.21,5037200,10.42
2003-12-19,46.90,46.94,46.22,46.80,6444400,10.55
2003-12-18,45.20,46.90,45.16,46.56,8634800,10.50
2003-12-17,44.10,45.15,43.88,45.00,5035200,10.15
2003-12-16,44.48,44.54,44.01,44.10,3742000,9.94
2003-12-15,45.15,45.16,44.35,44.49,2829200,10.03
2003-12-12,44.02,45.28,44.00,45.11,6044800,10.17
2003-12-11,43.75,44.14,42.99,44.02,5814800,9.93
2003-12-10,44.95,45.00,43.70,43.75,4775600,9.87
2003-12-09,45.60,45.65,44.97,45.14,4857200,10.18
2003-12-08,45.04,45.47,44.64,45.39,4101200,10.23
2003-12-05,44.77,45.07,44.68,45.04,4082000,10.16
2003-12-04,43.94,44.78,43.55,44.77,4124800,10.09
2003-12-03,43.58,44.35,43.53,43.85,5048800,9.89
2003-12-02,43.87,44.09,43.27,43.42,4979600,9.79
2003-12-01,43.10,43.87,43.07,43.87,3586000,9.89
2003-11-28,43.38,43.39,42.90,43.10,2080400,9.72
2003-11-26,43.23,43.70,43.11,43.58,2719200,9.83
2003-11-25,42.91,43.27,42.70,43.23,4410400,9.75
2003-11-24,42.90,42.97,42.49,42.90,3444400,9.67
2003-11-21,43.14,43.14,42.75,43.00,3288000,9.70
2003-11-20,42.72,42.99,42.54,42.74,3399600,9.64
2003-11-19,43.15,43.20,42.49,42.85,5431600,9.66
2003-11-18,43.39,43.56,43.13,43.35,3766800,9.77
2003-11-17,44.21,44.21,43.26,43.38,2721600,9.78
2003-11-14,43.80,44.42,43.47,44.41,4867200,10.01
2003-11-13,42.85,43.74,42.85,43.70,3285600,9.85
2003-11-12,42.40,43.25,42.40,43.25,1979200,9.75
2003-11-11,43.41,43.41,42.33,42.49,4133600,9.58
2003-11-10,43.60,43.61,42.97,43.41,3843200,9.79
2003-11-07,43.17,44.00,42.92,44.00,4250400,9.92
2003-11-06,43.10,43.30,42.53,43.30,3081600,9.74
2003-11-05,42.90,43.16,42.71,43.14,2897200,9.70
2003-11-04,42.52,43.12,42.50,43.05,3976400,9.68
2003-11-03,42.70,43.06,42.39,42.51,5399600,9.56
2003-10-31,41.36,43.03,40.21,42.70,11030400,9.60
2003-10-30,39.75,41.41,39.75,41.40,12980400,9.31
2003-10-29,39.25,39.65,38.95,39.52,11724400,8.89
2003-10-28,39.00,39.50,38.39,39.25,9376400,8.83
2003-10-27,39.60,40.15,39.26,40.04,4800800,9.00
2003-10-24,39.92,39.93,39.29,39.39,2377600,8.86
2003-10-23,38.93,39.90,38.78,39.83,3951600,8.96
2003-10-22,39.20,39.30,38.85,38.93,3051600,8.75
2003-10-21,39.92,39.98,39.40,39.45,2670000,8.87
2003-10-20,39.53,39.95,39.33,39.79,2073600,8.95
2003-10-17,40.00,40.18,39.71,39.78,2806400,8.94
2003-10-16,39.84,40.00,39.73,39.95,2796400,8.98
2003-10-15,39.80,39.99,39.64,39.74,3065200,8.94
2003-10-14,40.00,40.00,39.51,39.76,2480400,8.94
2003-10-13,39.75,39.90,39.70,39.86,2587200,8.96
2003-10-10,39.63,39.78,39.43,39.64,2275200,8.91
2003-10-09,39.45,39.70,39.14,39.47,4560800,8.88
2003-10-08,39.04,39.40,38.91,39.20,3654800,8.81
2003-10-07,39.00,39.15,38.60,39.01,3313600,8.77
2003-10-06,38.80,39.00,38.51,39.00,2439200,8.77
2003-10-03,38.80,39.15,38.50,38.96,4043200,8.76
2003-10-02,37.98,38.41,37.82,38.40,4322400,8.63
2003-10-01,38.10,38.20,37.70,37.80,6502800,8.50
2003-09-30,37.05,38.45,36.90,38.27,8304400,8.61
2003-09-29,37.10,37.22,36.80,37.10,2381200,8.34
2003-09-26,37.05,37.10,36.67,36.95,3284000,8.31
2003-09-25,37.73,37.84,37.06,37.15,2567200,8.35
2003-09-24,38.10,38.29,37.67,37.70,4235200,8.48
2003-09-23,37.80,38.23,37.71,37.76,2708000,8.49
2003-09-22,37.36,37.90,37.35,37.75,3476800,8.49
2003-09-19,37.55,37.71,37.30,37.36,4760800,8.40
2003-09-18,37.92,37.97,37.53,37.70,5497600,8.48
2003-09-17,38.20,38.30,37.83,37.89,2887600,8.52
2003-09-16,38.15,38.25,37.88,38.09,2650000,8.56
2003-09-15,38.15,38.20,37.94,38.04,2780400,8.55
2003-09-12,38.05,38.19,37.90,38.13,1950000,8.57
2003-09-11,38.33,38.33,37.97,38.18,3720400,8.59
2003-09-10,38.34,38.63,38.16,38.26,6017200,8.60
2003-09-09,38.55,38.60,38.15,38.27,4235200,8.61
2003-09-08,38.06,38.65,38.06,38.58,2920800,8.68
2003-09-05,37.95,38.05,37.55,38.05,3933600,8.56
2003-09-04,38.40,38.55,37.60,37.74,7728000,8.49
2003-09-03,38.50,38.85,37.70,38.25,9135200,8.60
2003-09-02,39.40,39.43,39.05,39.30,4938800,8.84
2003-08-29,38.92,39.50,38.92,39.40,3796400,8.86
2003-08-28,38.70,39.25,38.65,39.25,4995200,8.83
2003-08-27,38.38,38.73,38.15,38.59,6212400,8.68
2003-08-26,38.68,38.69,38.20,38.43,5420400,8.64
2003-08-25,39.56,39.78,39.00,39.08,3716000,8.79
2003-08-22,40.08,40.10,39.33,39.46,3029600,8.87
2003-08-21,39.30,39.95,39.05,39.89,3768000,8.97
2003-08-20,40.09,40.09,39.05,39.34,5482400,8.85
2003-08-19,39.35,40.10,38.81,40.08,6470000,9.01
2003-08-18,40.00,40.00,39.19,39.59,3882000,8.90
2003-08-15,40.00,40.06,39.60,39.80,3000800,8.95
2003-08-14,39.79,39.85,39.36,39.43,3100000,8.87
2003-08-13,39.15,39.83,39.00,39.54,5505600,8.89
2003-08-12,38.45,39.15,38.25,39.15,3305200,8.80
2003-08-11,37.95,38.54,37.81,38.20,2843600,8.59
2003-08-08,37.83,38.30,37.47,38.24,4360400,8.58
2003-08-07,36.50,37.80,36.32,37.80,6954400,8.48
2003-08-06,35.70,36.24,35.67,36.22,3372800,8.12
2003-08-05,35.53,35.99,35.43,35.55,2209600,7.97
2003-08-04,36.01,36.01,35.19,35.53,3639200,7.97
2003-08-01,36.25,36.50,36.02,36.10,3166400,8.10
2003-07-31,36.63,36.72,36.25,36.40,2542400,8.16
2003-07-30,36.42,37.00,36.09,36.58,3653600,8.20
2003-07-29,36.30,36.64,36.00,36.22,3703600,8.12
2003-07-28,36.20,36.35,35.88,36.14,2100800,8.11
2003-07-25,36.20,36.44,35.85,36.23,3632400,8.13
2003-07-24,36.85,36.99,36.14,36.20,4232800,8.12
2003-07-23,36.83,37.43,36.43,36.65,4295200,8.22
2003-07-22,36.78,37.09,36.59,36.98,7400000,8.29
2003-07-21,37.05,37.14,36.40,36.61,2951200,8.21
2003-07-18,37.04,37.32,36.43,37.15,3526000,8.33
2003-07-17,37.01,37.27,36.73,36.79,2586000,8.25
2003-07-16,38.00,38.08,37.02,37.07,5647600,8.31
2003-07-15,37.20,38.24,37.05,38.00,5307200,8.52
2003-07-14,37.85,37.85,36.95,36.95,3730400,8.29
2003-07-11,37.34,37.80,37.13,37.60,2533200,8.43
2003-07-10,37.60,38.00,37.03,37.27,3756000,8.36
2003-07-09,36.78,38.17,36.78,37.70,8388000,8.46
2003-07-08,36.21,36.89,36.09,36.68,3740400,8.23
2003-07-07,36.87,37.00,36.13,36.21,5496400,8.12
2003-07-03,36.81,37.00,36.50,36.82,4042800,8.26
2003-07-02,36.14,37.00,35.86,36.81,6116000,8.26
2003-07-01,36.00,36.46,35.67,36.14,4971600,8.11
2003-06-30,36.70,36.78,36.03,36.33,4695600,8.15
2003-06-27,36.52,36.90,36.52,36.62,3650800,8.21
2003-06-26,37.01,37.22,36.50,36.54,5314800,8.19
2003-06-25,37.20,37.57,36.99,37.01,4548400,8.30
2003-06-24,37.84,37.84,37.07,37.11,6286800,8.32
2003-06-23,37.70,38.07,37.58,38.04,5416400,8.53
2003-06-20,37.61,37.67,36.40,37.40,10112400,8.39
2003-06-19,37.59,38.09,37.26,37.61,4396000,8.43
2003-06-18,38.09,38.10,37.37,37.59,3380800,8.43
2003-06-17,38.00,38.09,37.50,38.09,5014800,8.54
2003-06-16,37.54,37.99,37.15,37.99,4403200,8.52
2003-06-13,38.11,38.17,36.92,37.29,3958400,8.36
2003-06-12,38.54,38.70,37.55,38.11,4522400,8.55
2003-06-11,37.30,38.31,37.15,38.31,7196400,8.59
2003-06-10,36.80,37.32,36.78,37.22,4024800,8.35
2003-06-09,36.75,37.36,36.60,36.70,3434000,8.23
2003-06-06,37.58,37.63,36.75,36.95,4283600,8.29
2003-06-05,37.30,37.89,37.01,37.50,5167600,8.41
2003-06-04,36.90,37.40,36.85,37.25,5077200,8.35
2003-06-03,37.43,37.45,36.73,36.90,4682400,8.28
2003-06-02,37.02,37.31,36.51,37.23,7514000,8.35
2003-05-30,37.12,37.90,37.00,37.50,9138800,8.41
2003-05-29,37.00,37.55,36.51,36.67,6297200,8.22
2003-05-28,38.08,38.13,36.97,37.17,4556000,8.34
2003-05-27,37.88,38.29,37.75,38.08,4630800,8.54
2003-05-23,37.82,38.18,37.50,37.80,3578400,8.48
2003-05-22,38.60,38.60,37.70,37.86,5077200,8.49
2003-05-21,37.89,38.80,37.71,38.70,4208000,8.66
2003-05-20,38.14,38.24,37.60,37.94,4346800,8.49
2003-05-19,38.38,38.62,37.65,37.94,4751600,8.49
2003-05-16,38.47,39.00,38.40,38.63,5328800,8.64
2003-05-15,38.75,39.15,38.21,38.47,6350400,8.61
2003-05-14,38.40,38.81,38.28,38.47,8240000,8.61
2003-05-13,36.86,37.89,36.82,37.65,6748000,8.42
2003-05-12,35.88,37.18,35.85,36.86,8474400,8.25
2003-05-09,35.62,35.81,35.16,35.58,3792400,7.96
2003-05-08,36.20,36.24,35.49,35.56,5077200,7.95
2003-05-07,35.79,36.50,35.51,36.28,4396400,8.12
2003-05-06,35.60,36.20,35.60,35.88,5119600,8.03
2003-05-05,36.36,36.49,35.85,36.05,5244400,8.06
2003-05-02,36.43,36.95,36.18,36.18,4566400,8.09
2003-05-01,36.70,36.75,35.83,36.38,4302800,8.14
2003-04-30,36.58,37.15,36.37,36.75,7924800,8.22
2003-04-29,37.25,37.45,36.37,36.38,5584400,8.14
2003-04-28,37.41,37.61,37.20,37.45,4966400,8.38
2003-04-25,37.65,37.85,36.90,37.51,3927600,8.39
2003-04-24,37.76,38.09,37.60,37.69,3645600,8.43
2003-04-23,38.45,38.56,37.50,37.81,5058000,8.46
2003-04-22,38.40,38.43,37.40,38.14,7242400,8.53
2003-04-21,38.33,38.85,37.90,38.53,5876000,8.62
2003-04-17,37.52,38.04,37.10,37.83,6664000,8.46
2003-04-16,37.20,37.80,37.05,37.52,10827600,8.39
2003-04-15,37.39,37.40,36.57,37.11,7766800,8.30
2003-04-14,37.18,37.50,37.04,37.30,3297600,8.34
2003-04-11,37.21,37.70,36.91,37.00,5044800,8.28
2003-04-10,37.82,38.04,37.15,37.20,6362000,8.32
2003-04-09,37.48,37.83,37.20,37.73,10265600,8.44
2003-04-08,38.26,38.50,36.92,36.98,14192400,8.27
2003-04-07,40.24,40.35,39.20,39.35,6724000,8.80
2003-04-04,40.37,40.65,40.00,40.24,7288000,9.00
2003-04-03,40.95,40.95,40.00,40.37,10336400,9.03
2003-04-02,41.88,41.89,40.75,40.92,6034000,9.15
2003-04-01,41.78,42.15,41.60,41.88,3957200,9.37
2003-03-31,42.35,42.40,41.36,41.38,5326000,9.26
2003-03-28,40.58,41.70,40.53,41.62,5741200,9.31
2003-03-27,40.19,40.61,39.90,40.58,6800000,9.08
2003-03-26,40.31,40.75,40.01,40.05,21069600,8.96
2003-03-25,41.24,42.16,41.13,41.42,4989200,9.27
2003-03-24,41.45,41.95,40.98,41.16,3226400,9.21
2003-03-21,41.85,42.25,41.45,41.83,5760800,9.36
2003-03-20,40.75,41.98,40.38,41.85,4382400,9.36
2003-03-19,41.16,41.35,40.32,40.75,3535200,9.12
2003-03-18,40.69,41.02,39.99,40.96,5332400,9.16
2003-03-17,39.60,40.95,39.60,40.90,5165200,9.15
2003-03-14,39.75,40.10,39.64,39.95,4057200,8.94
2003-03-13,39.99,40.00,38.90,39.55,6768400,8.85
2003-03-12,40.17,40.28,39.40,39.85,7460800,8.91
2003-03-11,41.50,41.91,40.29,40.32,9515600,9.02
2003-03-10,41.20,41.20,40.75,41.12,5886800,9.20
2003-03-07,40.20,40.70,39.93,40.49,4344400,9.06
2003-03-06,41.00,41.50,40.11,40.19,10238000,8.99
2003-03-05,39.67,40.81,39.65,40.70,10513600,9.10
2003-03-04,39.45,40.15,39.28,39.82,4878800,8.91
2003-03-03,39.16,39.56,39.00,39.39,3689200,8.81
2003-02-28,39.15,39.46,38.75,39.01,8149600,8.73
2003-02-27,39.50,39.74,38.67,39.00,6014800,8.72
2003-02-26,38.40,40.10,38.23,39.35,10657200,8.80
2003-02-25,38.82,39.64,37.55,38.23,6765200,8.55
2003-02-24,37.71,38.85,37.36,38.82,7154000,8.68
2003-02-21,36.30,37.86,36.30,37.51,7291200,8.39
2003-02-20,36.79,37.09,36.27,36.29,3176800,8.12
2003-02-19,36.85,37.10,36.07,36.79,4651600,8.23
2003-02-18,35.83,37.15,35.60,37.00,6404000,8.28
2003-02-14,36.01,36.43,35.62,35.72,4689600,7.99
2003-02-13,36.75,36.76,35.51,36.01,7183600,8.06
2003-02-12,37.81,37.81,36.43,36.75,4852000,8.22
2003-02-11,37.71,37.89,37.16,37.81,4735600,8.46
2003-02-10,37.90,37.99,36.81,37.66,5790800,8.42
2003-02-07,38.00,38.40,37.44,38.00,6782800,8.48
2003-02-06,36.50,37.95,36.35,37.92,8024400,8.46
2003-02-05,37.60,38.20,36.75,36.75,5843200,8.20
2003-02-04,36.25,37.62,36.00,37.14,6293600,8.29
2003-02-03,34.39,36.65,34.39,36.38,6870400,8.12
2003-01-31,33.50,34.40,33.15,34.39,4836000,7.67
2003-01-30,34.91,35.50,34.01,34.15,5905600,7.62
2003-01-29,33.59,35.25,33.15,34.90,5937600,7.79
2003-01-28,34.25,35.17,32.20,33.10,11230400,7.38
2003-01-27,35.26,35.30,33.40,33.77,5186000,7.53
2003-01-24,35.90,36.09,35.30,35.51,2777600,7.92
2003-01-23,35.92,36.38,35.75,36.26,4057600,8.09
2003-01-22,35.80,36.36,35.34,35.62,3982400,7.95
2003-01-21,37.11,37.11,36.03,36.05,2764000,8.04
2003-01-17,37.50,37.80,36.78,37.10,3353600,8.28
2003-01-16,38.26,38.89,37.99,37.99,4932400,8.48
2003-01-15,38.22,38.24,37.96,38.06,3556800,8.49
2003-01-14,38.35,38.50,37.91,38.32,3073600,8.55
2003-01-13,37.51,38.36,37.50,38.35,4871600,8.56
2003-01-10,37.55,37.73,37.20,37.56,3489600,8.38
2003-01-09,35.92,37.65,35.86,37.55,5108800,8.38
2003-01-08,36.51,36.55,35.34,35.52,4878800,7.92
2003-01-07,37.46,37.61,36.45,37.06,4688000,8.27
2003-01-06,37.37,38.30,37.35,37.52,3418400,8.37
2003-01-03,38.13,38.21,37.28,37.57,3020800,8.38
2003-01-02,37.04,38.20,37.04,38.12,2993200,8.50
2002-12-31,36.80,37.19,36.78,36.94,2590000,8.24
2002-12-30,36.37,36.99,36.37,36.73,2665600,8.19
2002-12-27,36.89,37.09,36.00,36.02,2025600,8.04
2002-12-26,37.10,37.26,36.77,36.90,1688800,8.23
2002-12-24,36.71,37.01,36.42,36.95,1032400,8.24
2002-12-23,37.40,37.47,36.85,37.06,2404000,8.27
2002-12-20,37.10,37.71,36.87,37.40,4022000,8.34
2002-12-19,36.81,37.19,36.50,36.80,4452000,8.21
2002-12-18,37.82,37.82,36.52,36.76,4838000,8.20
2002-12-17,37.07,38.55,37.07,37.57,8521200,8.38
2002-12-16,36.00,37.14,36.00,37.06,9084800,8.27
2002-12-13,34.90,35.28,34.22,35.16,4099600,7.84
2002-12-12,34.55,35.00,34.40,34.90,5475200,7.79
2002-12-11,35.71,35.71,33.52,33.91,8842000,7.57
2002-12-10,35.72,36.02,35.42,35.70,4210000,7.96
2002-12-09,36.64,36.78,35.41,35.52,6153600,7.92
2002-12-06,35.30,36.41,35.20,36.39,5184800,8.12
2002-12-05,35.44,35.80,34.90,35.30,9839600,7.88
2002-12-04,32.26,34.42,32.05,34.24,9150800,7.64
2002-12-03,31.73,32.47,31.73,32.46,9372400,7.24
2002-12-02,32.00,32.35,31.72,31.72,5259600,7.08
2002-11-29,32.00,32.15,31.96,31.97,1653600,7.13
2002-11-27,32.10,32.20,31.88,32.00,3791200,7.14
2002-11-26,32.15,32.20,31.39,31.90,2480000,7.12
2002-11-25,32.80,32.90,32.05,32.25,4327600,7.20
2002-11-22,32.58,32.79,32.37,32.60,4091600,7.27
2002-11-21,32.15,32.90,32.10,32.83,4731600,7.32
2002-11-20,31.39,32.49,31.39,32.15,5049200,7.17
2002-11-19,32.00,32.07,31.30,31.39,7657200,7.00
2002-11-18,32.00,32.30,31.90,32.00,5134400,7.14
2002-11-15,31.74,32.00,31.74,31.90,4628000,7.12
2002-11-14,32.00,32.52,31.94,31.99,12159200,7.14
2002-11-13,32.94,32.94,31.05,31.39,10676000,7.00
2002-11-12,34.50,34.85,32.70,32.94,10153200,7.35
2002-11-11,35.26,35.26,34.29,34.50,8038800,7.70
2002-11-08,35.97,36.00,34.82,35.27,6722400,7.87
2002-11-07,35.75,36.35,35.13,36.07,4801200,8.03
2002-11-06,36.12,36.70,35.81,36.15,4396000,8.04
2002-11-05,35.14,35.95,34.86,35.87,3646400,7.98
2002-11-04,35.75,36.21,35.00,35.01,6036400,7.79
2002-11-01,35.36,35.70,34.73,35.50,4686400,7.90
2002-10-31,34.74,36.00,34.30,35.21,8738800,7.83
2002-10-30,33.15,34.90,32.92,34.46,14638000,7.67
2002-10-29,31.45,31.45,30.25,30.57,5810800,6.80
2002-10-28,31.80,31.94,31.40,31.45,6526800,7.00
2002-10-25,31.94,32.00,30.93,31.34,5800800,6.97
2002-10-24,32.50,32.84,31.72,31.89,5728800,7.10
2002-10-23,31.40,32.25,31.05,32.25,5057200,7.18
2002-10-22,30.96,32.50,30.96,31.51,6200800,7.01
2002-10-21,31.40,31.80,31.08,31.26,5017200,6.95
2002-10-18,31.82,31.83,31.00,31.60,4731200,7.03
2002-10-17,30.25,32.24,30.25,31.86,7398400,7.09
2002-10-16,28.95,29.92,28.70,29.31,7065200,6.52
2002-10-15,29.25,29.70,28.28,29.08,6552400,6.47
2002-10-14,26.59,27.74,26.50,27.46,4332800,6.11
2002-10-11,26.10,27.25,26.10,26.59,4995600,5.92
2002-10-10,23.21,25.97,23.21,25.42,8142800,5.66
2002-10-09,24.30,24.46,23.46,23.46,4026800,5.22
2002-10-08,24.20,25.00,23.15,24.46,5631200,5.44
2002-10-07,23.87,24.47,23.70,23.95,4472400,5.33
2002-10-04,25.50,25.65,23.71,23.87,8053600,5.31
2002-10-03,27.37,27.73,25.40,25.40,8071600,5.65
2002-10-02,26.88,28.21,26.70,27.37,5457200,6.09
2002-10-01,26.80,26.89,26.10,26.83,5401600,5.97
2002-09-30,27.80,27.80,26.10,26.47,8288000,5.89
2002-09-27,29.12,29.12,27.55,28.00,3221200,6.23
2002-09-26,28.59,29.14,28.40,29.13,2239200,6.48
2002-09-25,27.08,28.39,27.02,28.26,5084800,6.29
2002-09-24,28.38,28.59,26.90,27.08,5317600,6.02
2002-09-23,29.06,29.25,28.18,28.58,3257200,6.36
2002-09-20,29.73,29.73,28.62,29.05,5122800,6.46
2002-09-19,30.00,30.21,29.33,29.33,2469600,6.53
2002-09-18,30.07,30.70,29.42,30.46,3822400,6.78
2002-09-17,30.95,31.05,30.13,30.27,2915600,6.73
2002-09-16,30.94,31.20,30.50,31.20,3361200,6.94
2002-09-13,31.00,31.18,30.70,30.84,2614000,6.86
2002-09-12,32.23,32.23,30.84,31.10,3837600,6.92
2002-09-11,33.24,33.24,32.15,32.23,1432400,7.17
2002-09-10,31.69,32.73,31.61,32.64,4084800,7.26
2002-09-09,31.84,31.99,31.27,31.29,2638000,6.96
2002-09-06,31.83,32.14,31.45,31.99,2720800,7.12
2002-09-05,31.16,32.15,30.80,31.38,5020000,6.98
2002-09-04,31.09,31.35,29.90,31.16,6808800,6.93
2002-09-03,31.97,32.10,31.00,31.19,4184000,6.94
2002-08-30,32.54,32.69,32.12,32.47,5767600,7.22
2002-08-29,33.50,33.50,31.85,32.50,10144000,7.23
2002-08-28,35.34,35.35,33.65,33.85,5230400,7.53
2002-08-27,36.87,36.87,35.49,35.78,3544800,7.96
2002-08-26,35.70,36.29,35.10,36.27,1914000,8.07
2002-08-23,36.95,36.95,35.51,35.54,2578000,7.91
2002-08-22,35.25,37.00,35.24,36.95,4493200,8.22
2002-08-21,34.37,35.60,34.00,35.15,3254800,7.82
2002-08-20,34.79,34.79,33.90,34.37,3158000,7.65
2002-08-19,35.36,35.39,33.81,34.79,3931600,7.74
2002-08-16,34.83,35.06,34.48,34.96,3905600,7.78
2002-08-15,34.54,35.00,34.43,34.83,2216400,7.75
2002-08-14,34.00,34.37,33.82,34.29,4300400,7.63
2002-08-13,33.59,34.00,33.10,33.31,2944400,7.41
2002-08-12,33.29,33.85,32.61,33.58,2325200,7.47
2002-08-09,32.65,33.87,32.15,33.59,2960800,7.45
2002-08-08,32.49,33.00,32.05,33.00,4079200,7.32
2002-08-07,32.42,32.84,31.51,32.33,3421200,7.17
2002-08-06,31.07,32.47,31.07,31.92,3395200,7.08
2002-08-05,31.91,32.56,30.91,30.92,3129600,6.86
2002-08-02,32.71,33.27,31.65,32.11,4563200,7.12
2002-08-01,33.81,34.05,32.61,32.61,3347600,7.23
2002-07-31,33.70,34.60,33.34,34.06,4852800,7.56
2002-07-30,33.77,34.60,32.85,33.90,4557600,7.52
2002-07-29,33.25,34.35,33.05,33.92,3473600,7.52
2002-07-26,31.74,33.24,31.10,33.00,4576800,7.32
2002-07-25,31.80,32.40,30.61,31.73,5135600,7.04
2002-07-24,30.08,31.99,29.35,31.77,8389600,7.05
2002-07-23,32.00,32.39,29.98,30.68,8828800,6.81
2002-07-22,34.00,35.00,31.75,31.75,7409200,7.04
2002-07-19,34.60,35.00,34.08,34.39,6312400,7.63
2002-07-18,37.30,37.60,35.65,35.73,3710400,7.93
2002-07-17,36.81,37.55,36.50,37.09,7359600,8.23
2002-07-16,36.20,36.62,35.61,36.31,4549200,8.05
2002-07-15,35.50,36.35,35.20,36.35,9066800,8.06
2002-07-12,36.10,36.10,35.10,35.90,9750000,7.96
2002-07-11,34.77,36.38,34.77,36.10,7768800,8.01
2002-07-10,36.07,36.18,34.86,35.17,3518000,7.80
2002-07-09,36.00,36.60,35.67,35.72,2248000,7.92
2002-07-08,36.80,36.80,35.90,36.00,3222000,7.99
2002-07-05,36.33,37.09,36.20,36.85,2522000,8.17
2002-07-03,37.00,37.09,35.50,36.08,6232800,8.00
2002-07-02,37.76,37.76,36.62,37.01,6055200,8.21
2002-07-01,37.90,38.18,37.50,38.00,4556000,8.43
2002-06-28,36.60,37.95,36.40,37.42,7929600,8.30
2002-06-27,37.75,37.81,36.55,36.75,5269200,8.15
2002-06-26,37.87,37.87,37.20,37.69,3585600,8.36
2002-06-25,37.86,38.95,37.70,38.12,4915200,8.46
2002-06-24,38.18,38.50,37.04,37.75,3993200,8.37
2002-06-21,38.50,38.95,38.11,38.43,6192000,8.52
2002-06-20,39.05,39.25,38.57,39.00,4980000,8.65
2002-06-19,39.44,39.99,39.05,39.07,2680800,8.67
2002-06-18,38.78,39.90,38.78,39.43,7706800,8.75
2002-06-17,37.50,39.09,37.50,38.77,4726800,8.60
2002-06-14,37.08,37.36,36.60,37.36,3922800,8.29
2002-06-13,36.95,37.67,36.80,37.38,9057200,8.29
2002-06-12,36.25,36.77,36.01,36.77,6135600,8.16
2002-06-11,36.81,37.10,35.90,36.18,8031200,8.03
2002-06-10,36.90,37.11,36.35,36.81,3641600,8.17
2002-06-07,36.24,37.20,36.20,37.00,5892000,8.21
2002-06-06,38.05,38.45,36.58,36.64,7680400,8.13
2002-06-05,38.10,38.45,37.80,38.03,5060800,8.44
2002-06-04,38.01,38.60,37.95,38.55,3200400,8.55
2002-06-03,39.45,39.50,38.10,38.14,4520800,8.46
2002-05-31,39.30,39.93,39.25,39.50,4572800,8.76
2002-05-30,38.40,39.47,38.32,39.29,7282400,8.72
2002-05-29,39.04,39.80,38.06,38.42,12351600,8.52
2002-05-28,40.55,40.90,39.70,39.74,8268000,8.82
2002-05-24,41.70,41.75,41.04,41.05,2160400,9.11
2002-05-23,42.00,42.22,41.30,41.77,4648800,9.27
2002-05-22,41.20,42.01,41.11,42.00,5088400,9.29
2002-05-21,40.44,41.97,40.44,41.25,5270000,9.13
2002-05-20,40.01,40.79,40.01,40.59,3786000,8.98
2002-05-17,41.10,41.22,40.20,40.49,6755600,8.96
2002-05-16,42.00,42.20,40.99,40.99,4031200,9.07
2002-05-15,42.40,42.41,41.41,41.80,6834000,9.25
2002-05-14,42.91,42.95,42.14,42.57,4237200,9.42
2002-05-13,42.11,42.51,41.60,42.51,4856800,9.41
2002-05-10,41.90,42.40,41.76,42.31,5093200,9.36
2002-05-09,40.25,42.18,40.06,41.60,10288000,9.21
2002-05-08,40.36,40.90,40.10,40.10,6609200,8.87
2002-05-07,41.43,41.43,40.10,40.30,8042000,8.92
2002-05-06,42.84,42.85,41.50,41.63,3694800,9.21
2002-05-03,41.85,43.50,41.80,42.99,11336400,9.51
2002-05-02,42.10,42.44,40.75,41.80,16649200,9.25
2002-05-01,43.06,44.10,42.82,43.59,7605200,9.65
2002-04-30,43.00,43.90,42.80,43.16,17277200,9.55
2002-04-29,45.94,45.95,45.00,45.30,3950400,10.02
2002-04-26,46.32,46.45,45.63,45.94,2223600,10.17
2002-04-25,45.65,46.55,45.50,46.15,3024800,10.21
2002-04-24,46.00,46.45,45.51,45.85,5798800,10.15
2002-04-23,46.60,47.05,46.00,46.60,7721600,10.31
2002-04-22,47.71,47.90,46.91,47.35,3468800,10.48
2002-04-19,48.41,48.42,47.42,47.70,5295600,10.56
2002-04-18,47.80,49.00,47.79,48.61,4504400,10.76
2002-04-17,47.80,48.40,47.35,47.55,3680000,10.52
2002-04-16,47.78,47.78,47.00,47.26,2711600,10.46
2002-04-15,46.99,48.20,46.85,47.53,5257600,10.52
2002-04-12,47.86,47.87,46.00,46.36,7913600,10.26
2002-04-11,47.50,48.21,47.35,47.86,4674400,10.59
2002-04-10,47.00,48.45,46.95,47.95,5397600,10.61
2002-04-09,47.10,47.55,46.81,47.14,1297400,10.43
2002-04-08,47.60,48.25,47.10,47.35,2936000,10.48
2002-04-05,46.82,47.30,46.04,47.05,4411600,10.41
2002-04-04,47.00,47.14,46.50,46.67,3704000,10.33
2002-04-03,48.77,48.77,46.75,47.07,5513200,10.42
2002-04-02,48.95,49.01,48.60,48.76,3987200,10.79
2002-04-01,49.47,49.47,48.62,49.06,3017600,10.86
2002-03-28,49.45,49.97,48.97,49.52,3424800,10.96
2002-03-27,49.05,49.71,49.00,49.42,4611200,10.94
2002-03-26,47.69,48.79,47.69,48.50,5825600,10.73
2002-03-25,47.97,48.09,47.20,47.69,7917200,10.55
2002-03-22,48.35,48.36,47.90,48.10,3799200,10.64
2002-03-21,47.61,48.77,47.50,48.65,5073200,10.77
2002-03-20,48.62,48.70,47.60,47.60,5198800,10.53
2002-03-19,47.70,49.19,47.56,48.61,4449600,10.76
2002-03-18,47.59,48.00,47.10,48.00,3069200,10.62
2002-03-15,47.40,47.60,46.81,47.53,4820000,10.52
2002-03-14,48.25,48.51,47.37,47.60,7599200,10.53
2002-03-13,49.15,49.60,47.85,48.12,10053600,10.65
2002-03-12,46.04,47.87,45.55,47.65,7753600,10.54
2002-03-11,45.15,46.25,45.15,46.03,4182000,10.19
2002-03-08,46.72,46.90,45.59,45.65,5588400,10.10
2002-03-07,46.00,47.15,45.85,46.22,8306000,10.23
2002-03-06,43.54,45.30,43.44,45.20,5096400,10.00
2002-03-05,42.90,43.45,42.85,43.44,4313200,9.61
2002-03-04,43.95,44.23,42.50,42.65,7208400,9.44
2002-03-01,42.93,43.89,42.90,43.38,8690400,9.60
2002-02-28,44.00,44.07,42.00,42.83,9629600,9.48
2002-02-27,44.35,44.55,44.06,44.20,2379200,9.78
2002-02-26,44.18,44.30,44.00,44.27,2295200,9.80
2002-02-25,44.00,44.30,43.70,44.14,5271200,9.77
2002-02-22,43.65,43.96,43.34,43.75,4210800,9.68
2002-02-21,44.00,44.12,43.59,43.75,6506400,9.68
2002-02-20,44.00,44.07,43.43,43.90,7334800,9.71
2002-02-19,44.90,44.95,44.05,44.06,4075600,9.75
2002-02-15,45.30,45.30,44.84,45.00,4180400,9.96
2002-02-14,44.70,45.35,44.50,45.30,8849600,10.02
2002-02-13,45.25,45.26,44.40,44.70,7715200,9.89
2002-02-12,45.70,45.70,45.00,45.35,5578000,10.04
2002-02-11,45.64,45.71,45.25,45.70,4876000,10.11
2002-02-08,45.49,45.66,45.36,45.65,3890800,10.08
2002-02-07,45.40,45.76,45.11,45.52,4616800,10.05
2002-02-06,45.35,45.55,45.20,45.37,6202000,10.02
2002-02-05,45.29,45.50,45.00,45.38,8282400,10.02
2002-02-04,45.55,45.68,45.11,45.49,6028800,10.04
2002-01-31,44.80,46.00,44.15,45.94,7958400,10.14
2002-01-30,44.50,44.51,42.52,44.28,9227200,9.78
2002-01-29,44.20,44.95,43.85,44.54,9529200,9.83
2002-01-28,45.00,45.00,43.48,44.00,12533600,9.72
2002-01-25,43.20,43.65,43.01,43.62,7165600,9.63
2002-01-24,42.00,43.49,41.91,43.30,9247200,9.56
2002-01-23,40.62,41.25,40.50,41.25,5146000,9.11
2002-01-22,40.32,40.99,40.11,40.62,5864000,8.97
2002-01-18,40.30,40.60,40.10,40.27,4008800,8.89
2002-01-17,40.49,40.67,40.20,40.50,4559600,8.94
2002-01-16,40.00,40.44,39.60,40.24,7120800,8.89
2002-01-15,40.00,40.89,39.90,40.48,8216000,8.94
2002-01-14,41.10,41.15,40.00,40.00,8583200,8.83
2002-01-11,41.51,41.98,41.11,41.30,8314000,9.12
2002-01-10,41.25,41.76,41.01,41.52,11654800,9.17
2002-01-09,40.50,41.99,39.80,41.65,15294000,9.20
2002-01-08,42.50,42.50,40.95,41.15,15964400,9.09
2002-01-07,39.45,41.78,39.45,41.44,21809200,9.15
2002-01-04,37.75,39.45,37.70,39.45,23444000,8.71
2002-01-03,38.80,39.26,38.35,39.00,8264000,8.61
2002-01-02,38.77,38.85,36.99,38.70,8006400,8.55
2001-12-31,38.21,38.95,38.00,38.12,8178400,8.42
2001-12-28,36.50,38.17,36.40,37.81,10400400,8.35
2001-12-27,36.57,36.77,36.00,36.07,11318800,7.96
2001-12-26,36.72,37.25,36.40,36.56,8861600,8.07
2001-12-24,36.77,36.87,36.70,36.72,3046800,8.11
2001-12-21,36.14,36.89,36.11,36.77,6360800,8.12
2001-12-20,36.02,36.45,35.85,36.04,4246000,7.96
2001-12-19,35.28,36.30,35.28,36.02,9455200,7.95
2001-12-18,35.09,35.34,34.80,35.03,6412000,7.74
2001-12-17,34.72,35.73,34.30,34.59,10011200,7.64
2001-12-14,35.40,35.40,34.10,34.72,15995200,7.67
2001-12-13,35.84,35.92,35.20,35.40,8433200,7.82
2001-12-12,37.20,37.30,35.52,35.94,10434400,7.94
2001-12-11,38.62,38.76,37.30,37.55,6032400,8.29
2001-12-10,38.82,38.83,38.40,38.62,6872800,8.53
2001-12-07,38.00,39.42,37.74,39.07,6015600,8.63
2001-12-06,39.00,39.10,38.09,38.09,4835600,8.41
2001-12-05,38.30,39.32,38.30,39.00,7524000,8.61
2001-12-04,37.03,38.45,37.01,38.29,6643600,8.45
2001-12-03,35.23,36.68,34.75,36.64,15508800,8.09
2001-11-30,35.29,35.56,34.96,35.00,4761200,7.73
2001-11-29,35.00,35.61,35.00,35.25,4084400,7.78
2001-11-28,35.85,35.95,34.89,34.99,5084800,7.73
2001-11-27,35.81,36.84,35.30,36.12,4252800,7.98
2001-11-26,35.56,36.03,34.55,35.71,5694800,7.89
2001-11-23,35.10,35.70,34.74,35.55,4431600,7.85
2001-11-21,36.96,37.03,34.73,35.27,9784400,7.79
2001-11-20,36.25,36.99,35.93,36.96,8408800,8.16
2001-11-19,36.85,36.85,35.25,35.85,8152000,7.92
2001-11-16,36.32,37.70,35.69,37.56,10916400,8.29
2001-11-15,37.75,38.00,35.85,36.32,6791600,8.02
2001-11-14,39.00,39.14,38.02,38.40,3910800,8.48
2001-11-13,40.25,40.44,39.38,39.90,4956800,8.81
2001-11-12,39.45,39.65,38.15,39.65,5654400,8.76
2001-11-09,39.09,39.57,39.09,39.48,8226800,8.72
2001-11-08,39.05,39.97,38.69,38.74,6562400,8.53
2001-11-07,37.80,38.92,37.35,38.80,4090800,8.55
2001-11-06,37.60,38.03,37.00,38.03,4739600,8.38
2001-11-05,38.05,38.14,37.50,37.62,3146000,8.29
2001-11-02,37.60,38.12,36.60,38.00,3243200,8.37
2001-11-01,37.60,38.17,36.28,38.05,4594400,8.38
2001-10-31,38.65,39.05,37.50,37.60,4896000,8.28
2001-10-30,39.35,39.39,37.57,38.40,4727200,8.46
2001-10-29,40.20,40.35,39.40,39.50,3046000,8.70
2001-10-26,39.40,40.32,39.24,39.99,4293200,8.81
2001-10-25,37.29,38.75,37.15,38.69,3062400,8.52
2001-10-24,38.60,38.61,37.21,37.29,5118400,8.21
2001-10-23,37.25,38.95,37.22,38.72,7288000,8.53
2001-10-22,36.75,37.34,36.69,36.95,1827600,8.14
2001-10-19,36.00,37.70,35.81,36.68,4652400,8.08
2001-10-18,37.10,37.15,35.90,36.00,4232000,7.93
2001-10-17,37.80,38.24,37.00,37.34,4386000,8.22
2001-10-16,37.50,38.00,37.45,37.65,4184800,8.29
2001-10-15,37.45,38.05,37.19,37.24,4072000,8.20
2001-10-12,37.51,37.71,37.10,37.45,4888400,8.25
2001-10-11,37.65,37.91,37.35,37.51,4893600,8.26
2001-10-10,37.15,37.50,37.08,37.40,5397200,8.24
2001-10-09,36.95,37.45,36.95,37.19,4703600,8.19
2001-10-08,37.01,37.10,36.66,36.76,4374000,8.10
2001-10-05,36.95,37.14,36.82,37.01,7969600,8.15
2001-10-04,37.65,37.65,36.85,36.90,5111600,8.13
2001-10-03,37.09,37.09,36.58,36.93,4145200,8.13
2001-10-02,35.96,37.47,35.92,37.08,4490000,8.17
2001-10-01,35.20,36.00,34.35,35.59,4315200,7.84
2001-09-28,33.89,35.59,33.89,35.10,3527600,7.73
2001-09-27,33.40,33.84,32.12,33.84,4471600,7.45
2001-09-26,34.68,34.70,32.75,33.41,6175600,7.36
2001-09-25,33.55,34.35,33.53,34.18,3689600,7.53
2001-09-24,35.00,35.39,33.60,34.00,7323600,7.49
2001-09-21,33.00,34.65,32.50,34.59,5134800,7.62
2001-09-20,33.60,34.95,33.40,33.75,5357600,7.43
2001-09-19,37.75,37.75,33.60,34.54,8967600,7.61
2001-09-18,39.01,39.05,37.40,37.44,4516800,8.25
2001-09-17,42.11,42.20,38.89,39.11,7870000,8.61
2001-09-10,42.70,43.49,42.27,42.86,3966000,9.44
2001-09-07,43.42,44.06,42.76,42.77,7004000,9.42
2001-09-06,42.25,43.74,42.20,43.59,7363600,9.60
2001-09-05,41.55,42.00,41.20,42.00,4992400,9.25
2001-09-04,41.75,42.70,41.45,41.50,6303200,9.14
2001-08-31,40.55,41.50,40.22,41.50,4729600,9.14
2001-08-30,40.85,41.04,40.48,40.70,5597200,8.96
2001-08-29,40.50,41.26,40.26,40.85,10938400,9.00
2001-08-28,38.80,38.83,38.00,38.61,5240000,8.50
2001-08-27,38.45,38.52,38.14,38.27,3192000,8.43
2001-08-24,37.27,38.12,37.26,38.01,3540800,8.37
2001-08-23,37.88,38.10,37.32,37.33,3594800,8.22
2001-08-22,36.75,39.03,36.70,38.00,9985200,8.37
2001-08-21,36.05,36.70,36.04,36.19,3012400,7.97
2001-08-20,36.24,36.24,35.89,35.89,2846000,7.90
2001-08-17,35.70,36.24,35.60,35.84,3046800,7.89
2001-08-16,36.00,36.05,35.28,35.76,1662000,7.88
2001-08-15,35.30,36.40,35.30,36.13,3339200,7.96
2001-08-14,34.55,35.28,34.48,35.01,3088800,7.71
2001-08-13,34.40,35.36,34.40,34.90,1527600,7.69
2001-08-10,34.30,35.15,34.30,34.68,1768800,7.62
2001-08-09,35.10,35.18,34.20,34.64,2452800,7.61
2001-08-08,35.60,35.95,34.85,35.30,1913200,7.76
2001-08-07,35.70,36.02,34.86,35.29,2019200,7.75
2001-08-06,35.60,36.25,35.50,35.58,1949200,7.82
2001-08-03,35.60,35.90,35.32,35.60,2574800,7.82
2001-08-02,35.80,36.05,35.05,35.50,4104400,7.80
2001-08-01,36.85,36.85,35.33,35.80,6922400,7.87
2001-07-31,34.13,35.30,34.13,35.30,3722800,7.76
2001-07-30,34.80,34.80,34.00,34.08,2321600,7.49
2001-07-27,34.12,35.16,33.47,34.84,3704800,7.66
2001-07-26,33.60,34.24,33.06,34.12,4488800,7.50
2001-07-25,32.99,33.69,32.51,33.05,5790800,7.26
2001-07-24,34.02,34.03,32.40,32.90,6651200,7.23
2001-07-23,35.22,35.48,33.88,34.03,3524800,7.48
2001-07-20,34.01,35.04,34.01,34.97,4884400,7.68
2001-07-19,34.55,34.65,34.00,34.00,2854800,7.47
2001-07-18,33.55,34.44,33.05,34.33,5571600,7.54
2001-07-17,33.65,34.00,32.80,33.35,6292400,7.33
2001-07-16,35.25,35.25,33.50,33.64,7031600,7.39
2001-07-13,35.25,35.50,34.30,34.95,8049200,7.68
2001-07-12,35.80,36.48,35.26,35.27,6296000,7.75
2001-07-11,35.95,36.05,34.80,35.12,5527600,7.72
2001-07-10,37.30,37.30,35.92,36.20,5060400,7.95
2001-07-09,37.85,37.85,37.00,37.05,3134400,8.14
2001-07-06,38.21,38.30,37.56,37.65,4054400,8.27
2001-07-05,36.91,38.40,36.80,38.21,4942400,8.40
2001-07-03,36.65,37.35,36.45,36.91,2768800,8.11
2001-07-02,37.00,37.09,35.80,36.10,3700000,7.93
2001-06-29,35.53,37.20,35.53,36.78,5127200,8.08
2001-06-28,36.03,36.03,35.40,35.52,5511600,7.80
2001-06-27,37.50,37.51,35.90,36.03,10720800,7.92
2001-06-26,38.00,38.15,37.50,37.50,5362400,8.24
2001-06-25,38.72,38.85,37.65,38.00,4538400,8.35
2001-06-22,36.60,39.00,36.40,38.72,8549200,8.51
2001-06-21,37.90,37.90,36.29,36.58,11261200,8.04
2001-06-20,38.30,39.40,37.91,38.00,10073600,8.35
2001-06-19,39.90,39.95,38.19,38.98,6943600,8.57
2001-06-18,40.40,40.40,38.50,39.17,7128800,8.61
2001-06-15,40.80,41.24,39.86,39.97,9188000,8.78
2001-06-14,42.31,42.31,40.75,40.87,7916800,8.98
2001-06-13,44.50,44.60,42.26,42.30,9659200,9.29
2001-06-12,43.44,44.93,43.05,44.71,6786000,9.82
2001-06-11,44.25,44.65,42.98,43.44,5796000,9.55
2001-06-08,43.92,43.92,43.25,43.73,4723600,9.61
2001-06-07,44.52,44.86,43.65,43.92,7644400,9.65
2001-06-06,44.75,44.76,43.50,44.35,16693600,9.75
2001-06-05,47.10,47.41,46.44,46.45,5158000,10.21
2001-06-04,47.25,47.74,46.41,46.56,9586800,10.23
2001-06-01,44.60,46.32,43.30,44.73,10380800,9.83
2001-05-31,45.00,45.00,43.80,44.09,12394000,9.69
2001-05-30,46.30,46.63,44.89,45.15,5463200,9.92
2001-05-29,46.50,46.92,46.37,46.70,5665200,10.26
2001-05-25,47.90,47.92,47.00,47.66,5731600,10.47
2001-05-24,48.60,48.60,46.84,47.93,7267200,10.53
2001-05-23,51.06,51.14,48.35,48.70,8601600,10.68
2001-05-22,51.85,52.00,51.10,51.16,3819200,11.22
2001-05-21,52.50,52.60,51.40,51.85,3648000,11.37
2001-05-18,49.00,52.60,49.00,51.59,10450400,11.32
2001-05-17,49.50,51.20,48.50,50.74,9788400,11.13
2001-05-16,50.00,50.00,48.46,49.50,12126000,10.86
2001-05-15,49.20,50.20,48.81,50.20,12837600,11.01
2001-05-14,49.60,49.88,48.41,49.10,11907600,10.77
2001-05-11,49.15,50.70,48.66,50.00,15131200,10.97
2001-05-10,48.40,49.80,48.29,49.08,12159600,10.77
2001-05-09,44.99,48.19,44.99,48.00,11906400,10.53
2001-05-08,42.85,45.73,42.16,44.90,20404000,9.85
2001-05-07,45.41,45.41,41.93,42.63,34188400,9.35
2001-05-04,43.65,45.60,43.50,45.47,3484800,9.97
2001-05-03,43.55,44.09,42.78,43.88,6367600,9.63
2001-05-02,43.00,44.22,42.65,43.41,11034400,9.52
2001-05-01,48.10,48.10,47.02,47.85,3184800,10.50
2001-04-30,48.32,48.82,47.84,48.08,4557600,10.55
2001-04-27,48.50,49.20,47.82,48.40,4017600,10.62
2001-04-26,46.30,47.55,46.30,47.49,4600800,10.42
2001-04-25,46.50,46.51,45.66,46.10,5392800,10.11
2001-04-24,46.50,48.23,46.50,46.64,4488000,10.23
2001-04-23,45.75,47.50,45.74,46.43,3168000,10.19
2001-04-20,44.80,45.50,44.80,44.99,4040800,9.87
2001-04-19,45.30,45.33,44.70,44.80,3349600,9.83
2001-04-18,47.00,47.00,44.68,45.37,8360000,9.95
2001-04-17,42.90,44.21,42.77,43.37,6059200,9.51
2001-04-16,40.58,43.06,40.58,42.95,3454400,9.42
2001-04-12,40.39,41.20,40.39,40.60,2172000,8.91
2001-04-11,41.35,41.35,39.78,40.45,2758400,8.87
2001-04-10,41.10,41.13,40.26,40.61,3339200,8.91
2001-04-09,38.20,40.07,38.19,40.07,5182000,8.79
2001-04-06,38.12,38.12,37.38,37.64,3812000,8.26
2001-04-05,37.50,38.65,37.26,38.37,5059200,8.42
2001-04-04,35.60,36.40,35.60,36.22,4018800,7.95
2001-04-03,35.17,35.60,34.99,35.06,3641200,7.69
2001-04-02,35.75,36.30,35.30,35.42,3503600,7.77
2001-03-30,35.35,37.17,35.35,35.50,3460000,7.79
2001-03-29,35.20,35.51,35.09,35.35,1446800,7.75
2001-03-28,34.30,35.26,34.21,35.10,2725200,7.70
2001-03-27,34.62,35.00,34.25,34.47,2780800,7.56
2001-03-26,34.35,34.98,34.34,34.98,1709200,7.67
2001-03-23,34.29,34.81,34.10,34.18,1396000,7.50
2001-03-22,35.70,35.70,33.30,34.04,1938400,7.47
2001-03-21,36.50,36.70,35.46,35.85,2772400,7.86
2001-03-20,35.05,36.20,35.00,35.55,3142400,7.80
2001-03-19,34.35,35.19,34.15,34.98,2689600,7.67
2001-03-16,34.85,35.60,33.68,34.20,2871600,7.50
2001-03-15,36.50,36.83,35.50,35.65,1793600,7.82
2001-03-14,37.40,37.40,36.30,36.51,1980800,8.01
2001-03-13,38.20,38.33,36.78,37.50,3430800,8.23
2001-03-12,38.40,38.50,38.00,38.24,4863200,8.39
2001-03-09,38.75,39.97,38.50,38.80,2212400,8.51
2001-03-08,37.23,38.80,37.12,38.75,2524000,8.50
2001-03-07,36.55,37.30,36.55,37.21,2602800,8.16
2001-03-06,36.50,36.85,36.45,36.61,2415200,8.03
2001-03-05,36.65,37.75,36.60,37.30,1060800,8.18
2001-03-02,36.50,36.88,36.50,36.55,2596400,8.02
2001-03-01,36.60,36.65,36.18,36.50,1952000,8.01
2001-02-28,35.50,36.65,35.42,36.65,4100400,8.04
2001-02-27,37.40,37.85,37.40,37.51,1901200,8.23
2001-02-26,36.45,37.75,36.41,37.62,4411600,8.25
2001-02-23,36.75,36.80,35.90,36.21,2707200,7.94
2001-02-22,36.15,36.60,35.96,36.12,2240000,7.92
2001-02-21,36.50,36.80,36.08,36.25,1870400,7.95
2001-02-20,36.97,36.97,36.47,36.75,1813200,8.06
2001-02-16,37.12,37.36,36.36,36.97,1795600,8.11
2001-02-15,38.30,38.31,36.61,36.88,2622400,8.09
2001-02-14,38.99,39.17,38.20,38.51,2796800,8.45
2001-02-13,38.98,39.10,38.72,38.99,3300400,8.55
2001-02-12,37.40,38.50,37.25,38.48,5105600,8.44
2001-02-09,37.10,37.49,36.75,37.23,3570400,8.15
2001-02-08,37.15,37.75,36.80,36.90,4778000,8.08
2001-02-07,37.20,38.50,37.20,38.41,3338800,8.41
2001-02-06,37.00,37.30,36.92,37.15,5001200,8.13
2001-02-05,38.00,38.02,36.73,36.77,7431200,8.05
2001-02-02,35.65,35.80,35.35,35.63,2643600,7.80
2001-02-01,34.90,35.28,34.35,35.11,3096000,7.69
2001-01-31,35.00,35.36,34.25,34.55,1068800,7.56
2001-01-30,34.80,34.95,34.05,34.52,919600,7.56
2001-01-29,34.44,35.06,34.22,34.75,1722000,7.61
2001-01-26,34.75,35.25,34.12,34.44,1169600,7.54
2001-01-25,34.00,35.19,33.75,34.50,2888800,7.55
2001-01-24,34.62,35.00,33.69,33.69,1912000,7.37
2001-01-23,34.00,35.00,33.88,34.81,1146400,7.62
2001-01-22,33.56,34.50,33.56,33.88,1647200,7.42
2001-01-19,33.56,33.69,32.88,33.19,1954800,7.26
2001-01-18,34.69,34.81,33.44,33.56,3318800,7.35
2001-01-17,36.25,36.81,34.56,34.62,2424000,7.58
2001-01-16,35.56,35.75,34.25,35.25,1186800,7.72
2001-01-12,34.88,35.38,34.62,35.19,693200,7.70
2001-01-11,34.44,35.00,34.44,34.62,1276800,7.58
2001-01-10,34.00,34.69,33.94,34.56,1102000,7.57
2001-01-09,34.31,34.75,33.62,33.69,880800,7.37
2001-01-08,32.88,34.50,32.88,33.94,2035200,7.43
2001-01-05,32.75,33.50,32.75,33.06,1311600,7.24
2001-01-04,36.00,36.00,31.50,32.75,3646400,7.17
2001-01-03,35.69,36.19,34.56,36.12,2580800,7.91
2001-01-02,37.19,37.94,35.50,35.75,2712800,7.83
2000-12-29,37.00,37.88,36.75,37.19,1580400,8.14
2000-12-28,36.44,37.44,36.38,36.88,1755200,8.07
2000-12-27,37.00,37.38,36.56,36.56,1224400,8.00
2000-12-26,35.38,37.00,35.38,36.81,972400,8.06
2000-12-22,34.00,35.44,34.00,35.12,1096000,7.69
2000-12-21,34.94,35.69,34.00,34.00,1650000,7.44
2000-12-20,35.00,35.88,34.62,35.00,3340000,7.66
2000-12-19,34.25,35.25,34.19,35.19,2389600,7.70
2000-12-18,33.12,34.50,33.12,34.31,2083600,7.51
2000-12-15,32.44,32.81,32.00,32.75,1259600,7.17
2000-12-14,33.25,33.50,32.75,32.75,853200,7.17
2000-12-13,32.94,33.69,32.75,33.44,2030800,7.32
2000-12-12,32.88,32.94,32.50,32.69,1676400,7.16
2000-12-11,32.75,33.62,32.75,33.12,2926800,7.25
2000-12-08,32.06,32.75,32.06,32.25,1513200,7.06
2000-12-07,31.81,32.88,31.75,32.19,2427600,7.05
2000-12-06,30.75,31.56,30.56,31.25,3254400,6.84
2000-12-05,31.06,31.06,30.06,30.19,2755200,6.61
2000-12-04,31.81,31.94,30.75,30.88,1916000,6.76
2000-12-01,31.44,32.06,31.12,31.81,2902800,6.96
2000-11-30,32.56,32.75,30.25,31.44,3700000,6.88
2000-11-29,35.31,35.31,32.12,32.62,4729600,7.14
2000-11-28,36.44,36.44,35.25,35.31,1262800,7.73
2000-11-27,36.88,37.00,36.31,36.38,2924800,7.96
2000-11-24,36.31,37.00,36.06,37.00,587600,8.10
2000-11-22,35.75,36.44,35.19,36.31,1140400,7.95
2000-11-21,35.38,36.12,34.75,36.00,2956800,7.88
2000-11-20,35.94,36.00,34.88,35.50,1450000,7.77
2000-11-17,35.75,36.12,35.31,35.75,1307600,7.83
2000-11-16,37.88,37.94,35.75,36.94,9861200,8.09
2000-11-15,35.88,38.62,35.88,38.38,8262000,8.40
2000-11-14,35.06,35.69,35.00,35.56,1507200,7.78
2000-11-13,35.38,35.94,34.88,35.00,2664000,7.66
2000-11-10,35.12,35.75,34.94,35.25,3257600,7.70
2000-11-09,34.25,34.88,34.19,34.81,1762000,7.60
2000-11-08,34.62,34.88,33.62,34.00,982000,7.43
2000-11-07,34.75,35.12,34.50,34.81,1402400,7.60
2000-11-06,34.31,34.69,34.19,34.56,5339600,7.55
2000-11-03,33.62,34.25,33.44,34.06,2969200,7.44
2000-11-02,33.94,33.94,32.94,33.75,1478000,7.37
2000-11-01,32.88,33.94,32.88,33.88,1603200,7.40
2000-10-31,33.00,33.69,32.75,33.06,1404800,7.22
2000-10-30,31.94,32.62,31.94,32.50,918000,7.10
2000-10-27,32.56,32.62,31.88,32.19,2217200,7.03
2000-10-26,31.38,32.31,31.12,32.31,2050800,7.06
2000-10-25,32.38,33.00,31.19,31.38,2049200,6.85
2000-10-24,34.00,34.12,32.19,32.56,1570400,7.11
2000-10-23,34.62,34.69,33.62,33.88,1574400,7.40
2000-10-20,34.69,34.88,34.00,34.75,1554800,7.59
2000-10-19,34.38,34.94,34.25,34.44,2540800,7.52
2000-10-18,33.75,34.38,33.38,34.25,2620400,7.48
2000-10-17,33.00,34.12,33.00,33.50,3284400,7.32
2000-10-16,32.50,32.94,32.09,32.94,1357200,7.19
2000-10-13,33.75,33.75,31.38,32.38,2290800,7.07
2000-10-12,32.88,33.88,32.81,33.75,1788800,7.37
2000-10-11,33.06,34.06,32.69,33.06,1895600,7.22
2000-10-10,33.00,34.19,33.00,33.06,1436000,7.22
2000-10-09,33.12,33.62,32.81,33.12,1145200,7.23
2000-10-06,32.88,33.19,32.88,33.06,2534000,7.22
2000-10-05,33.56,34.00,32.50,32.69,3962800,7.14
2000-10-04,34.12,34.50,33.38,33.56,2372800,7.33
2000-10-03,35.19,35.50,34.69,34.69,2829600,7.58
2000-10-02,35.19,35.56,34.25,35.19,1348400,7.69
2000-09-29,34.62,35.50,34.62,35.19,3337200,7.69
2000-09-28,34.69,35.00,34.38,34.50,3851200,7.53
2000-09-27,34.62,34.94,34.31,34.69,2645600,7.58
2000-09-26,32.00,34.62,32.00,34.50,5412800,7.53
2000-09-25,33.31,33.38,31.75,32.25,4765200,7.04
2000-09-22,33.50,33.94,33.06,33.31,2740400,7.28
2000-09-21,33.81,33.88,33.00,33.50,5108800,7.32
2000-09-20,33.62,34.00,33.50,33.81,4030400,7.38
2000-09-19,33.19,33.81,32.75,33.50,5024400,7.32
2000-09-18,33.50,33.50,32.75,33.06,7926400,7.22
2000-09-15,31.38,32.94,31.38,32.94,7196000,7.19
2000-09-14,30.69,31.12,30.31,31.00,4476000,6.77
2000-09-13,31.50,31.50,30.38,30.69,3603200,6.70
2000-09-12,31.50,31.50,30.69,30.75,2337200,6.72
2000-09-11,29.75,31.19,29.75,31.00,4711200,6.77
2000-09-08,30.50,30.50,29.44,30.00,3493200,6.55
2000-09-07,30.00,30.81,30.00,30.44,5580400,6.65
2000-09-06,29.94,30.00,29.50,29.81,2952000,6.51
2000-09-05,30.12,30.31,29.56,29.98,1284000,6.55
2000-09-01,30.31,30.44,29.81,30.12,1276000,6.58
2000-08-31,31.00,31.06,29.88,30.12,1852000,6.58
2000-08-30,30.81,31.25,30.81,31.19,1659600,6.81
2000-08-25,29.00,29.25,28.88,28.94,676800,6.32
2000-08-24,30.38,30.38,29.06,29.25,1247600,6.39
2000-08-23,29.00,30.50,29.00,30.38,2188000,6.63
2000-08-22,29.19,29.44,28.88,29.00,2878800,6.33
2000-08-21,29.31,29.50,28.88,29.06,550400,6.35
2000-08-18,29.19,29.50,29.00,29.19,1296000,6.37
2000-08-17,28.44,29.44,28.44,29.38,1729200,6.42
2000-08-16,28.00,28.38,27.88,28.19,2120000,6.16
2000-08-15,28.88,29.00,27.75,27.81,1736000,6.07
2000-08-14,28.75,29.25,28.62,28.94,1281600,6.32
2000-08-11,27.81,29.12,27.81,28.94,2709600,6.30
2000-08-10,26.56,28.25,26.56,27.72,2092800,6.04
2000-08-09,26.38,26.88,26.38,26.69,690000,5.81
2000-08-08,26.50,26.50,25.94,26.12,792800,5.69
2000-08-07,26.69,26.75,26.31,26.39,1324800,5.75
2000-08-04,27.12,27.25,26.31,26.69,2753200,5.81
2000-08-03,27.00,27.31,26.69,27.25,2170400,5.94
2000-08-02,26.25,27.12,26.12,26.75,4158800,5.83
2000-08-01,26.00,26.38,25.94,26.19,3202800,5.70
2000-07-31,26.00,26.19,25.69,25.94,2332400,5.65
2000-07-28,26.62,26.62,25.75,25.94,2896800,5.65
2000-07-27,25.69,26.69,25.69,26.50,3106800,5.77
2000-07-26,27.12,27.25,24.94,25.69,6020800,5.59
2000-07-25,28.25,28.31,26.62,27.00,3262800,5.88
2000-07-24,28.88,28.88,27.25,27.88,3765600,6.07
2000-07-21,30.19,30.19,28.69,28.69,3181600,6.25
2000-07-20,31.12,31.25,29.94,30.12,2518400,6.56
2000-07-19,30.50,30.75,30.25,30.31,1686000,6.60
2000-07-18,30.31,30.66,30.19,30.44,925200,6.63
2000-07-17,30.50,30.62,30.00,30.31,1128400,6.60
2000-07-14,30.12,30.38,30.00,30.25,730000,6.59
2000-07-13,30.38,30.38,29.50,30.00,2306400,6.53
2000-07-12,31.44,31.44,30.25,30.38,1678800,6.62
2000-07-11,30.75,31.62,30.75,31.38,2743600,6.83
2000-07-10,30.19,30.94,30.19,30.50,1478800,6.64
2000-07-07,30.50,30.75,30.06,30.06,2134800,6.55
2000-07-06,30.88,30.88,30.31,30.38,3126000,6.62
2000-07-05,31.88,31.88,29.75,30.19,1986800,6.57
2000-07-03,31.62,31.62,30.94,31.19,1052400,6.79
2000-06-30,30.62,31.77,30.50,31.77,5688000,6.92
2000-06-29,30.50,30.69,30.06,30.62,3147200,6.67
2000-06-28,30.75,30.75,30.25,30.69,3065600,6.68
2000-06-27,30.12,31.12,30.06,31.06,5458000,6.77
2000-06-26,30.38,30.38,29.62,30.00,2843200,6.53
2000-06-23,29.25,30.81,29.12,30.38,22156400,6.62
2000-06-22,29.62,29.75,29.00,29.12,6242000,6.34
2000-06-21,30.00,30.00,29.00,30.00,3109600,6.53
2000-06-20,30.12,30.12,29.25,30.00,2938000,6.53
2000-06-19,30.75,30.75,30.00,30.38,1214400,6.62
2000-06-16,31.50,31.50,30.75,30.75,1702400,6.70
2000-06-15,31.88,31.88,30.62,31.50,1358000,6.86
2000-06-14,31.38,32.19,31.38,31.50,1647200,6.86
2000-06-13,30.62,31.38,30.50,31.19,1932800,6.79
2000-06-12,29.88,30.81,29.88,30.75,967200,6.70
2000-06-08,28.62,30.50,28.62,30.12,3134800,6.56
2000-06-07,29.00,29.00,28.12,28.50,1602400,6.21
2000-06-06,28.75,29.69,28.75,28.88,2334800,6.29
2000-06-05,27.25,29.00,27.12,28.62,5596000,6.23
2000-06-01,29.75,29.75,29.12,29.75,2193200,6.48
2000-05-31,29.25,30.00,29.25,29.25,2065200,6.37
2000-05-30,29.06,29.38,28.75,29.25,1313600,6.37
2000-05-26,29.25,29.38,28.88,29.06,2009200,6.33
2000-05-25,29.62,29.62,28.44,28.75,3100800,6.26
2000-05-24,30.50,30.75,29.50,29.50,3355200,6.41
2000-05-23,29.50,31.12,29.25,30.50,2884800,6.62
2000-05-22,29.56,29.88,29.00,29.56,1220400,6.42
2000-05-19,30.12,30.25,29.50,29.56,1952000,6.42
2000-05-18,30.62,31.31,30.38,30.38,1697200,6.60
2000-05-17,31.50,31.62,30.38,30.38,1706400,6.60
2000-05-16,32.25,32.75,31.38,31.50,1045600,6.84
2000-05-15,31.25,32.62,30.88,31.88,2153200,6.92
2000-05-12,32.12,32.50,30.88,31.12,1278400,6.76
2000-05-11,29.88,32.12,29.88,32.12,1950400,6.98
2000-05-10,30.19,30.25,29.50,29.88,1189200,6.49
2000-05-09,30.25,31.00,30.06,30.44,1879600,6.61
2000-05-08,29.00,30.62,28.62,30.25,1730400,6.57
2000-05-05,28.06,28.69,28.00,28.69,2091200,6.23
2000-05-04,27.94,28.25,27.75,28.06,1434000,6.10
2000-05-03,28.88,29.00,27.88,27.94,2638800,6.07
2000-05-02,28.75,29.38,28.56,28.62,1528000,6.22
2000-05-01,29.00,29.50,28.88,28.88,1490400,6.27
2000-04-28,29.50,29.62,28.75,29.00,885600,6.30
2000-04-27,28.75,29.50,28.75,29.44,1041200,6.39
2000-04-26,30.75,30.75,28.50,28.50,2206800,6.19
2000-04-25,30.38,30.75,29.88,30.75,791600,6.68
2000-04-24,30.50,30.81,30.19,30.19,800400,6.56
2000-04-20,31.38,31.62,29.69,30.12,2636400,6.54
2000-04-19,30.00,31.44,29.75,31.25,1605200,6.79
2000-04-18,28.38,29.88,28.25,29.88,2017200,6.49
2000-04-17,29.19,29.19,27.44,28.38,2505600,6.16
2000-04-14,30.69,30.69,28.50,28.94,1144000,6.29
2000-04-13,31.00,31.25,30.50,30.81,1127200,6.69
2000-04-12,30.12,31.38,30.00,31.25,4134400,6.79
2000-04-11,29.31,29.62,29.00,29.50,1911600,6.41
2000-04-10,29.12,29.38,28.88,29.06,1683200,6.31
2000-04-07,28.75,30.00,28.50,29.62,2823600,6.43
2000-04-06,29.00,29.06,28.62,28.75,2060400,6.24
2000-04-05,30.19,30.19,28.38,28.94,2917200,6.29
2000-04-04,31.62,31.69,30.19,30.19,1683200,6.56
2000-04-03,30.94,32.12,30.50,31.88,2616800,6.92
2000-03-31,30.88,31.00,30.25,30.69,3312800,6.67
2000-03-30,29.62,31.00,29.56,31.00,3154000,6.73
2000-03-29,30.31,30.44,29.62,29.69,2572400,6.45
2000-03-28,30.50,30.50,30.00,30.25,1065200,6.57
2000-03-27,31.12,31.25,30.00,30.50,1656000,6.62
2000-03-24,31.94,31.94,30.94,31.00,1722400,6.73
2000-03-23,31.50,32.00,31.44,31.94,1554800,6.94
2000-03-22,30.25,31.38,30.19,31.38,1372800,6.81
2000-03-21,30.75,31.00,30.00,30.12,1820000,6.54
2000-03-20,29.88,30.69,29.44,30.31,2732800,6.58
2000-03-17,29.75,29.81,29.00,29.38,2529200,6.38
2000-03-16,28.75,30.19,28.75,30.00,3050000,6.52
2000-03-15,28.38,29.12,28.12,28.62,954800,6.22
2000-03-14,29.25,29.38,28.06,28.12,962400,6.11
2000-03-13,28.81,29.75,28.75,29.12,1314400,6.33
2000-03-10,27.88,29.62,27.88,28.75,2537200,6.24
2000-03-09,29.00,29.00,27.38,27.50,1512000,5.97
2000-03-08,28.81,28.81,27.69,28.50,2836000,6.19
2000-03-07,27.50,29.00,27.44,28.94,3202800,6.29
2000-03-06,26.50,27.12,26.25,27.00,2548800,5.86
2000-03-03,27.50,27.62,26.25,26.44,3721200,5.74
2000-03-02,26.38,27.44,26.25,27.00,2338400,5.86
2000-02-29,24.56,25.50,24.56,25.50,2138000,5.54
2000-02-28,24.00,24.62,23.88,24.62,960000,5.35
2000-02-25,24.50,24.69,23.94,24.00,544000,5.21
2000-02-24,24.00,24.25,23.75,24.19,1771200,5.25
2000-02-22,24.12,24.56,23.88,24.25,2186800,5.27
2000-02-18,24.31,24.50,23.75,23.88,711600,5.19
2000-02-17,24.50,24.56,23.88,24.06,2002400,5.23
2000-02-16,23.44,25.00,23.31,24.31,5589600,5.28
2000-02-15,22.62,23.50,22.38,23.50,2151200,5.10
2000-02-14,23.12,23.12,22.56,22.62,2291200,4.91
2000-02-11,22.98,23.17,22.80,23.17,1332800,5.02
2000-02-10,22.42,23.36,22.30,23.05,2672400,4.99
2000-02-09,23.05,23.05,22.42,22.42,1368800,4.85
2000-02-08,23.17,23.23,22.61,22.92,2830000,4.96
2000-02-07,22.92,23.79,22.92,23.17,1022800,5.02
2000-02-04,23.36,23.61,22.80,22.92,1116800,4.96
2000-02-03,23.23,23.54,22.92,23.17,1748000,5.02
2000-02-02,22.73,23.42,22.73,23.29,2463600,5.04
2000-02-01,22.61,22.86,22.42,22.73,1356800,4.92
2000-01-31,22.17,22.80,21.92,22.67,2322800,4.91
2000-01-28,21.92,22.30,21.80,22.05,1521200,4.77
2000-01-27,22.30,22.36,21.68,22.05,1631600,4.77
2000-01-26,21.43,23.05,21.43,22.42,1834000,4.85
2000-01-25,21.43,21.61,20.99,20.99,1192000,4.54
2000-01-24,22.67,22.67,21.18,21.24,1177200,4.60
2000-01-21,22.11,22.80,22.05,22.67,2776000,4.91
2000-01-20,21.43,22.17,21.30,22.11,696800,4.79
2000-01-19,21.18,21.49,21.11,21.30,548000,4.61
2000-01-18,20.18,21.30,20.06,21.30,855600,4.61
2000-01-14,20.06,20.30,20.06,20.06,772000,4.34
2000-01-13,19.81,20.37,19.68,19.87,608400,4.30
2000-01-12,19.56,20.06,19.43,19.68,1122400,4.26
2000-01-11,19.56,19.62,19.25,19.56,835200,4.23
2000-01-10,20.06,20.06,19.18,19.87,1076800,4.30
2000-01-07,20.18,20.24,19.68,19.93,516000,4.31
2000-01-06,19.56,20.43,19.18,20.18,1156400,4.37
2000-01-05,19.06,19.74,18.93,19.56,791600,4.23
2000-01-04,19.00,19.00,18.44,18.87,1075200,4.09
2000-01-03,19.81,20.06,18.62,19.06,883600,4.13
1999-12-31,19.62,19.81,19.37,19.81,259600,4.29
1999-12-30,20.06,20.06,19.37,19.50,402400,4.22
1999-12-29,19.68,20.12,19.62,20.06,794000,4.34
1999-12-28,19.25,19.93,19.25,19.56,363600,4.23
1999-12-27,19.93,19.93,19.06,19.06,421600,4.13
1999-12-23,19.56,20.12,19.56,19.81,426400,4.29
1999-12-22,19.18,19.56,19.18,19.50,448800,4.22
1999-12-21,19.00,19.37,18.93,19.25,784800,4.17
1999-12-20,19.68,19.68,19.00,19.12,726000,4.14
1999-12-17,19.68,19.93,19.43,19.50,661600,4.22
1999-12-16,19.62,19.68,19.31,19.68,329600,4.26
1999-12-15,19.56,20.06,19.43,19.74,970800,4.27
1999-12-14,19.31,19.50,18.93,19.00,708800,4.11
1999-12-13,19.25,19.74,19.12,19.37,706000,4.19
1999-12-10,19.62,19.62,19.18,19.25,983600,4.17
1999-12-09,20.06,20.18,19.31,19.50,476400,4.22
1999-12-08,19.74,20.18,19.43,20.06,438400,4.34
1999-12-07,19.99,19.99,19.43,19.81,953200,4.29
1999-12-06,20.62,20.62,19.87,19.99,662000,4.33
1999-12-03,21.11,21.15,20.55,20.62,417600,4.46
1999-12-02,20.80,21.30,20.80,20.99,353600,4.54
1999-12-01,20.49,20.80,19.99,20.80,743200,4.50
1999-11-30,20.43,20.68,19.81,20.68,488000,4.48
1999-11-29,20.80,20.80,19.31,20.37,1529200,4.41
1999-11-26,20.62,20.87,20.55,20.74,322800,4.49
1999-11-24,21.49,21.49,20.55,20.80,1441200,4.50
1999-11-23,22.73,22.73,20.87,21.30,2071600,4.61
1999-11-22,22.92,22.92,22.67,22.67,1004000,4.91
1999-11-19,22.73,23.23,22.48,23.05,2102000,4.99
1999-11-18,21.68,22.92,21.55,22.80,3657600,4.93
1999-11-17,20.93,21.86,20.93,21.68,2947200,4.69
1999-11-16,20.12,20.49,20.12,20.12,866800,4.35
1999-11-15,19.68,20.06,19.62,19.99,887200,4.33
1999-11-12,19.93,19.93,19.56,19.68,260400,4.26
1999-11-11,19.50,19.93,19.37,19.93,1450400,4.31
1999-11-10,19.37,19.62,18.93,19.37,3376800,4.19
1999-11-09,18.44,18.62,18.25,18.44,849200,3.99
1999-11-08,17.94,18.37,17.94,18.31,579600,3.96
1999-11-05,18.69,18.81,17.63,17.88,1526000,3.87
1999-11-04,18.61,18.79,18.54,18.61,1920800,4.01
1999-11-03,18.36,18.54,18.30,18.54,2236400,4.00
1999-11-02,18.17,18.61,17.74,17.74,2060800,3.82
1999-11-01,18.23,18.30,18.11,18.17,406000,3.92
1999-10-29,18.05,18.30,17.99,18.23,1523200,3.93
1999-10-28,18.36,18.67,17.86,17.92,2922000,3.86
1999-10-27,18.05,18.11,17.80,17.86,3263200,3.85
1999-10-26,17.61,17.68,17.43,17.61,745200,3.80
1999-10-25,17.55,17.80,17.49,17.61,856400,3.80
1999-10-22,17.37,17.68,17.37,17.61,1598800,3.80
1999-10-21,17.37,17.61,17.12,17.55,938000,3.78
1999-10-20,17.12,17.80,17.12,17.61,2024400,3.80
1999-10-19,17.74,18.05,17.24,17.24,1517200,3.72
1999-10-18,18.54,18.79,17.74,17.80,1362000,3.84
1999-10-15,18.73,18.73,18.36,18.67,425200,4.02
1999-10-14,18.67,18.79,18.42,18.67,676000,4.02
1999-10-13,18.36,18.73,18.36,18.61,520400,4.01
1999-10-12,18.54,19.04,18.48,18.54,859600,4.00
1999-10-11,17.55,18.85,17.43,18.61,963200,4.01
1999-10-08,17.86,17.92,17.37,17.68,871600,3.81
1999-10-07,18.42,18.42,17.74,17.92,955600,3.86
1999-10-06,18.54,18.79,18.23,18.30,1801600,3.94
1999-10-05,18.85,18.92,18.42,18.67,1455600,4.02
1999-10-04,19.16,19.60,18.73,18.98,1032400,4.09
1999-10-01,18.92,19.54,18.92,19.04,3360400,4.10
1999-09-30,19.10,19.29,18.73,19.10,1798400,4.12
1999-09-29,19.10,19.60,19.10,19.10,1574400,4.12
1999-09-28,19.47,19.47,19.10,19.16,522800,4.13
1999-09-27,20.09,20.22,19.35,19.54,1895600,4.21
1999-09-24,20.09,20.09,19.60,19.85,863200,4.28
1999-09-23,20.65,20.65,20.09,20.34,631600,4.38
1999-09-22,20.78,20.96,20.53,20.65,2281200,4.45
1999-09-21,20.90,20.90,20.40,20.65,676000,4.45
1999-09-20,21.58,21.64,20.90,20.90,274000,4.50
1999-09-17,21.21,21.58,21.21,21.58,2118000,4.65
1999-09-16,21.71,21.71,21.02,21.27,201600,4.58
1999-09-15,22.14,22.20,21.52,21.58,775600,4.65
1999-09-14,22.20,22.33,21.89,22.02,1273200,4.75
1999-09-13,23.07,23.07,22.39,22.39,718400,4.83
1999-09-10,22.64,23.20,22.33,23.01,988800,4.96
1999-09-09,22.33,23.07,22.33,22.51,794800,4.85
1999-09-08,22.14,22.70,21.83,22.08,708400,4.76
1999-09-07,21.09,22.45,21.09,22.33,645600,4.81
1999-09-03,21.21,21.58,21.09,21.15,366400,4.56
1999-09-02,21.40,21.40,21.02,21.09,659200,4.54
1999-09-01,21.46,21.83,21.33,21.58,311200,4.65
1999-08-31,21.27,21.27,20.84,21.09,1062000,4.54
1999-08-30,21.95,22.08,21.09,21.15,914400,4.56
1999-08-27,22.14,22.14,21.64,21.83,614800,4.71
1999-08-26,22.14,22.39,21.58,22.08,1579200,4.76
1999-08-25,22.58,22.70,22.02,22.20,1840800,4.79
1999-08-24,22.20,22.39,22.14,22.33,452000,4.81
1999-08-23,22.70,23.01,22.08,22.14,886800,4.77
1999-08-20,22.70,22.95,22.58,22.70,572000,4.89
1999-08-19,23.07,23.07,22.70,22.76,423200,4.91
1999-08-18,23.32,23.32,22.82,23.20,880400,5.00
1999-08-17,23.07,23.44,22.95,23.32,614800,5.03
1999-08-16,23.57,23.57,22.89,23.13,270400,4.99
1999-08-13,23.57,23.69,23.51,23.63,549200,5.09
1999-08-12,23.07,23.69,23.07,23.63,495200,5.09
1999-08-11,23.88,23.88,23.32,23.51,1136800,5.07
1999-08-10,24.00,24.00,23.44,23.63,2171600,5.09
1999-08-09,21.58,23.63,21.58,23.63,1735200,5.09
1999-08-06,20.89,21.63,20.70,21.63,665200,4.64
1999-08-05,21.50,21.50,20.70,21.01,819200,4.51
1999-08-04,21.13,21.63,21.13,21.38,1292400,4.59
1999-08-03,21.50,21.50,20.95,21.13,1060800,4.54
1999-08-02,21.13,21.26,21.13,21.26,934800,4.56
1999-07-30,20.89,21.26,20.89,21.13,449600,4.54
1999-07-29,20.45,20.82,20.08,20.82,1040400,4.47
1999-07-28,20.89,21.19,20.39,20.45,394800,4.39
1999-07-27,21.01,21.01,20.52,20.52,608400,4.41
1999-07-26,21.44,21.44,20.52,20.76,863200,4.46
1999-07-23,21.57,21.63,21.26,21.50,918000,4.62
1999-07-22,22.00,22.00,20.76,21.57,1330000,4.63
1999-07-21,21.26,22.06,21.13,21.87,818000,4.70
1999-07-20,21.38,21.69,21.19,21.26,1416000,4.56
1999-07-19,22.25,22.25,21.26,21.26,787200,4.56
1999-07-16,22.00,22.25,21.87,22.25,2542800,4.78
1999-07-15,21.81,21.81,21.38,21.75,1842400,4.67
1999-07-14,21.94,22.12,21.69,21.81,2787600,4.68
1999-07-13,21.50,21.50,21.19,21.50,1743600,4.62
1999-07-12,21.75,21.87,21.50,21.69,969600,4.66
1999-07-09,22.12,22.18,21.69,21.81,1284000,4.68
1999-07-08,22.49,22.49,22.06,22.18,2542400,4.76
1999-07-07,21.57,21.57,21.44,21.50,590000,4.62
1999-07-06,21.50,21.75,21.50,21.57,1621200,4.63
1999-07-02,20.64,21.26,20.14,21.26,683600,4.56
1999-07-01,21.32,21.38,20.82,20.82,976000,4.47
1999-06-30,20.33,21.19,20.33,21.19,3082800,4.55
1999-06-29,19.90,20.21,19.77,20.14,1098800,4.33
1999-06-28,20.33,20.33,19.90,20.14,931200,4.33
1999-06-25,19.96,20.58,19.96,20.45,1639600,4.39
1999-06-24,19.09,19.84,19.09,19.77,1810800,4.25
1999-06-23,18.78,19.22,18.66,19.22,1148000,4.13
1999-06-22,18.78,18.91,18.72,18.78,1855600,4.03
1999-06-21,19.40,19.46,18.78,19.16,1497200,4.11
1999-06-18,19.46,19.84,19.40,19.40,861600,4.17
1999-06-17,19.46,19.65,19.40,19.65,1428800,4.22
1999-06-16,19.28,19.77,19.28,19.40,1102400,4.17
1999-06-15,18.54,19.28,18.54,19.16,742800,4.11
1999-06-14,18.66,19.09,18.66,19.03,1229600,4.09
1999-06-11,19.28,19.28,18.85,18.97,1342400,4.07
1999-06-10,19.28,19.34,18.91,19.03,1322400,4.09
1999-06-09,19.53,19.90,19.40,19.53,1228800,4.19
1999-06-08,20.27,20.45,19.90,20.27,963200,4.35
1999-06-07,20.21,20.52,19.90,20.33,734800,4.37
1999-06-04,19.84,20.33,19.46,20.33,548400,4.37
1999-06-03,19.90,20.27,19.90,20.08,1872000,4.31
1999-06-02,19.77,19.96,19.59,19.77,2535200,4.25
1999-06-01,19.65,19.77,19.40,19.77,616400,4.25
1999-05-28,19.28,20.05,18.66,19.84,1257600,4.26
1999-05-27,20.02,20.27,19.59,20.27,924800,4.35
1999-05-26,19.65,20.27,19.65,20.14,885600,4.33
1999-05-25,20.33,20.52,19.65,19.65,1422800,4.22
1999-05-24,21.26,21.38,20.70,20.76,646400,4.46
1999-05-21,20.39,21.26,20.39,21.26,1707600,4.56
1999-05-20,20.08,20.33,19.65,20.14,634800,4.33
1999-05-19,20.02,20.33,19.90,20.08,903600,4.31
1999-05-18,19.96,20.52,19.96,20.21,1075200,4.34
1999-05-17,20.82,20.82,19.65,19.77,1490000,4.25
1999-05-14,20.95,21.01,20.82,20.82,1190800,4.47
1999-05-13,20.89,21.63,20.89,20.95,771200,4.50
1999-05-12,21.07,21.26,20.89,20.95,1182000,4.50
1999-05-11,22.00,22.00,21.13,21.19,1506400,4.55
1999-05-10,21.50,22.25,21.50,21.87,1278800,4.70
1999-05-07,21.38,21.75,21.07,21.69,709200,4.66
1999-05-06,21.67,21.79,21.24,21.42,1231200,4.58
1999-05-05,22.16,22.41,22.10,22.29,1118400,4.77
1999-05-04,22.29,22.84,22.23,22.23,1340000,4.75
1999-05-03,21.98,22.84,21.98,22.29,1347600,4.77
1999-04-30,22.53,22.66,21.92,21.98,701600,4.70
1999-04-29,21.92,22.66,21.86,22.41,2116000,4.79
1999-04-28,21.61,22.04,21.61,21.92,1770000,4.69
1999-04-27,21.92,21.92,21.36,21.49,2304400,4.60
1999-04-26,22.29,22.90,21.42,21.67,1126800,4.64
1999-04-23,22.66,22.66,22.16,22.29,771200,4.77
1999-04-22,22.66,22.84,22.47,22.53,927600,4.82
1999-04-21,23.39,23.64,22.29,22.29,850400,4.77
1999-04-20,24.38,24.38,23.30,23.39,912800,5.00
1999-04-19,24.56,24.93,24.01,24.63,821200,5.27
1999-04-16,23.64,24.69,23.64,24.56,700400,5.26
1999-04-15,22.96,23.76,22.96,23.76,555600,5.08
1999-04-14,23.33,23.58,22.66,22.96,582000,4.91
1999-04-13,22.41,23.39,22.41,23.33,1196400,4.99
1999-04-12,21.98,22.53,21.92,22.23,734000,4.75
1999-04-09,22.53,22.59,21.61,21.98,1248000,4.70
1999-04-08,22.16,22.66,21.49,22.47,707600,4.81
1999-04-07,23.33,23.33,21.18,21.79,1420000,4.66
1999-04-06,22.84,23.39,22.84,23.33,482800,4.99
1999-04-05,23.03,23.03,22.29,22.84,865600,4.89
1999-04-01,24.38,24.38,23.03,23.03,850800,4.93
1999-03-31,23.03,24.87,23.03,24.50,1476800,5.24
1999-03-30,23.76,23.76,22.23,23.03,988800,4.93
1999-03-29,24.56,24.63,23.76,23.95,1465200,5.12
1999-03-26,22.29,23.64,22.29,23.64,1910800,5.06
1999-03-25,22.29,22.35,21.67,21.67,778000,4.64
1999-03-24,21.67,22.23,21.67,22.16,878400,4.74
1999-03-23,21.49,21.49,20.69,21.30,505600,4.56
1999-03-22,21.24,21.92,21.24,21.67,635600,4.64
1999-03-19,21.98,21.98,21.18,21.18,344400,4.53
1999-03-18,21.79,22.35,21.79,22.23,2176400,4.75
1999-03-17,20.19,21.79,20.19,21.79,968000,4.66
1999-03-16,20.07,20.07,19.09,19.52,463600,4.18
1999-03-15,21.06,21.06,20.13,20.19,512000,4.32
1999-03-12,20.69,21.06,20.56,20.69,1310000,4.43
1999-03-11,20.93,20.99,20.19,20.25,2408000,4.33
1999-03-10,18.16,19.82,18.16,19.76,2237200,4.23
1999-03-09,17.42,17.92,17.42,17.92,606000,3.83
1999-03-08,16.99,17.55,16.87,17.55,848800,3.75
1999-03-05,17.67,17.67,16.87,16.93,1010000,3.62
1999-03-04,17.36,17.48,17.12,17.48,572800,3.74
1999-03-03,16.50,17.48,16.50,17.24,549200,3.69
1999-03-02,17.24,17.24,16.44,16.50,648800,3.53
1999-03-01,17.30,17.36,17.24,17.24,541600,3.69
1999-02-26,17.30,17.36,17.05,17.30,1132400,3.70
1999-02-25,17.67,17.73,17.36,17.36,418800,3.71
1999-02-24,17.55,17.73,17.12,17.73,1119600,3.79
1999-02-23,17.05,17.73,16.99,17.67,1162400,3.78
1999-02-22,17.73,17.73,16.99,16.99,494400,3.64
1999-02-19,17.73,18.16,17.67,17.67,660400,3.78
1999-02-18,18.41,18.65,18.16,18.47,1186400,3.95
1999-02-17,18.59,18.65,18.53,18.53,614800,3.96
1999-02-16,18.78,18.90,18.65,18.65,1222400,3.99
1999-02-12,18.84,18.90,18.72,18.78,655600,4.02
1999-02-11,19.02,19.02,18.72,18.84,1213200,4.03
1999-02-10,18.72,19.09,18.65,18.96,1192400,4.06
1999-02-09,18.84,18.84,18.72,18.78,850800,4.02
1999-02-08,18.84,18.96,18.72,18.78,1237600,4.02
1999-02-05,17.98,18.84,17.85,18.84,1507600,4.03
1999-02-04,18.20,18.33,17.90,17.90,919200,3.81
1999-02-03,18.08,18.27,18.02,18.20,1054000,3.88
1999-02-02,18.14,18.57,17.90,18.14,1950000,3.86
1999-02-01,18.45,18.69,18.14,18.14,823200,3.86
1999-01-29,17.84,18.51,17.65,18.45,984800,3.93
1999-01-28,17.22,17.65,17.16,17.65,4379600,3.76
1999-01-27,18.08,18.14,16.79,17.10,1269200,3.64
1999-01-26,17.90,18.02,17.65,18.02,545200,3.84
1999-01-25,18.39,18.39,17.65,17.78,405600,3.79
1999-01-22,18.39,18.51,18.14,18.27,1110000,3.89
1999-01-21,19.37,19.37,18.39,18.57,3363600,3.96
1999-01-20,19.12,19.12,18.88,19.12,322400,4.07
1999-01-19,19.12,19.25,19.00,19.12,841600,4.07
1999-01-15,19.37,19.55,18.94,19.00,1309200,4.05
1999-01-14,20.29,20.60,19.06,19.12,729200,4.07
1999-01-13,20.60,20.60,20.35,20.53,530800,4.37
1999-01-12,21.45,21.64,20.84,20.84,504800,4.44
1999-01-11,21.94,21.94,21.21,21.33,394800,4.54
1999-01-08,21.94,22.13,21.70,21.76,447200,4.63
1999-01-07,22.31,22.31,21.45,21.76,446000,4.63
1999-01-06,22.92,23.48,22.62,22.68,378000,4.83
1999-01-05,22.74,22.92,22.62,22.92,579200,4.88
1999-01-04,21.09,23.05,21.09,22.74,1172400,4.84
1998-12-31,20.60,21.09,20.53,20.84,660400,4.44
1998-12-30,19.98,20.60,19.98,20.53,606800,4.37
1998-12-29,19.61,20.04,19.61,20.04,343600,4.27
1998-12-28,19.80,19.86,19.25,19.61,762400,4.18
1998-12-24,19.19,19.86,19.19,19.80,560000,4.22
1998-12-23,19.00,19.37,19.00,19.19,639600,4.09
1998-12-22,19.25,19.25,18.63,18.76,1179200,3.99
1998-12-21,18.88,19.61,18.57,19.37,928400,4.13
1998-12-18,19.37,19.37,19.06,19.12,784400,4.07
1998-12-17,18.27,19.61,18.27,19.61,2349200,4.18
1998-12-16,17.84,18.27,17.41,18.27,864000,3.89
1998-12-15,17.65,17.84,17.65,17.78,884000,3.79
1998-12-14,17.84,17.84,17.53,17.65,1300400,3.76
1998-12-11,18.14,18.14,17.65,17.71,1786000,3.77
1998-12-10,17.90,18.63,17.90,18.27,1642800,3.89
1998-12-09,19.43,19.43,18.82,18.82,1029600,4.01
1998-12-08,19.37,19.43,19.25,19.43,361600,4.14
1998-12-07,19.00,19.43,19.00,19.37,1009200,4.13
1998-12-04,19.61,19.61,19.25,19.37,288800,4.13
1998-12-03,19.98,20.04,19.43,19.43,721200,4.14
1998-12-02,20.23,20.35,19.80,19.86,532800,4.23
1998-12-01,20.47,20.60,20.10,20.23,661200,4.31
1998-11-30,20.60,20.78,20.35,20.60,970400,4.39
1998-11-27,20.72,20.96,20.72,20.84,1241200,4.44
1998-11-25,21.15,21.27,20.41,20.47,1398800,4.36
1998-11-24,20.60,21.02,20.60,21.02,491200,4.48
1998-11-23,20.90,20.96,20.60,20.60,1583600,4.39
1998-11-20,21.33,21.33,20.53,20.66,2179200,4.40
1998-11-19,21.94,22.07,20.84,21.09,2210400,4.49
1998-11-18,22.31,22.43,21.51,22.19,2046000,4.73
1998-11-17,22.50,22.56,22.19,22.31,700000,4.75
1998-11-16,22.99,22.99,22.31,22.31,758800,4.75
1998-11-13,23.05,23.29,22.62,22.74,996400,4.84
1998-11-12,23.29,23.66,23.05,23.05,897600,4.91
1998-11-11,23.41,23.66,23.29,23.29,1902400,4.96
1998-11-10,24.21,24.46,23.41,23.41,1287600,4.99
1998-11-09,24.52,24.64,24.27,24.27,1847600,5.17
1998-11-06,23.97,24.70,23.97,24.52,765200,5.22
1998-11-05,23.72,23.97,23.54,23.97,938000,5.10
1998-11-04,24.68,24.74,23.70,23.77,1251600,5.04
1998-11-03,24.56,24.68,24.44,24.62,1798400,5.23
1998-11-02,24.50,24.68,24.38,24.50,2560400,5.20
1998-10-30,23.95,24.87,23.95,24.44,1470400,5.19
1998-10-29,22.91,24.44,22.85,24.19,2808800,5.14
1998-10-28,22.91,22.91,22.12,22.42,1739200,4.76
1998-10-27,24.68,24.68,23.34,23.34,2662000,4.95
1998-10-26,23.46,25.48,23.34,25.17,5062000,5.34
1998-10-23,21.99,22.54,21.87,22.48,2915200,4.77
1998-10-22,20.47,22.54,20.47,22.48,2782800,4.77
1998-10-21,19.12,20.53,19.12,20.34,3621200,4.32
1998-10-20,19.06,19.24,18.63,18.88,2002800,4.01
1998-10-19,18.39,19.06,18.39,18.82,2068800,3.99
1998-10-16,17.96,18.33,17.96,18.14,6172400,3.85
1998-10-15,18.51,18.82,17.84,17.84,1584800,3.79
1998-10-14,17.59,18.33,17.59,18.27,413600,3.88
1998-10-13,19.00,19.24,17.66,17.66,1594800,3.75
1998-10-12,18.69,19.06,18.69,19.00,350400,4.03
1998-10-09,18.14,18.69,18.14,18.51,543200,3.93
1998-10-08,18.33,18.45,18.21,18.39,1062400,3.90
1998-10-07,18.94,19.00,18.63,18.76,2551600,3.98
1998-10-06,18.63,19.06,18.57,19.00,950000,4.03
1998-10-05,19.31,19.31,18.51,18.57,373600,3.94
1998-10-02,19.31,19.31,19.00,19.31,158800,4.10
1998-10-01,19.55,19.73,19.18,19.31,191600,4.10
1998-09-30,19.67,19.67,19.43,19.43,366400,4.12
1998-09-29,20.89,20.96,19.67,19.67,926000,4.18
1998-09-28,20.53,21.50,20.34,20.96,335600,4.45
1998-09-25,20.16,21.02,20.10,20.34,173600,4.32
1998-09-24,21.38,21.38,20.22,20.34,633600,4.32
1998-09-23,19.49,21.38,19.43,21.38,1229600,4.54
1998-09-22,19.73,19.73,19.43,19.49,392800,4.14
1998-09-21,19.67,19.86,19.67,19.67,636800,4.18
1998-09-18,20.10,20.41,20.04,20.28,772800,4.31
1998-09-17,20.10,20.16,19.67,20.10,845600,4.27
1998-09-16,20.16,20.65,20.16,20.34,593200,4.32
1998-09-15,19.86,20.04,19.37,20.04,947600,4.25
1998-09-14,19.55,20.04,19.55,19.98,697200,4.24
1998-09-11,18.57,19.37,18.57,19.37,830800,4.11
1998-09-10,19.00,19.00,18.57,18.57,938800,3.94
1998-09-09,19.31,19.49,19.00,19.00,934000,4.03
1998-09-08,19.79,19.79,19.43,19.55,2080800,4.15
1998-09-04,19.12,19.18,18.69,18.88,482800,4.01
1998-09-03,17.84,19.12,17.84,19.12,817600,4.06
1998-09-02,17.84,18.57,17.84,18.21,631200,3.86
1998-09-01,17.59,17.96,17.23,17.84,1948000,3.79
1998-08-31,18.33,18.57,17.47,17.47,1021600,3.71
1998-08-28,19.79,19.92,18.14,18.14,1926400,3.85
1998-08-27,20.71,20.71,19.67,19.73,898400,4.19
1998-08-26,21.69,21.69,20.65,20.83,2328400,4.42
1998-08-25,20.89,21.32,20.83,21.20,629600,4.50
1998-08-24,21.75,21.75,20.71,20.83,334000,4.42
1998-08-21,22.42,22.48,21.38,21.75,582400,4.62
1998-08-20,22.24,23.28,22.05,23.28,1051200,4.94
1998-08-19,21.14,22.12,21.14,22.12,819600,4.69
1998-08-18,21.02,21.50,20.83,20.96,546800,4.45
1998-08-17,20.89,21.20,20.89,21.08,285600,4.47
1998-08-14,21.02,21.50,20.77,20.89,1635600,4.43
1998-08-13,21.99,21.99,19.73,20.53,1935600,4.36
1998-08-12,22.05,22.48,21.87,21.87,1662000,4.64
1998-08-11,21.99,22.12,21.50,21.93,1232800,4.66
1998-08-10,21.99,22.18,21.57,22.18,831600,4.71
1998-08-07,21.87,22.30,21.57,21.99,1366400,4.67
1998-08-06,21.14,22.12,21.14,21.99,1194400,4.67
1998-08-05,22.52,22.52,21.55,21.55,782000,4.56
1998-08-04,23.50,23.50,22.52,22.52,1586400,4.76
1998-08-03,23.25,23.62,23.19,23.38,1216800,4.94
1998-07-31,23.74,23.74,23.25,23.31,1282000,4.93
1998-07-30,23.62,23.92,23.44,23.62,2630800,4.99
1998-07-29,23.50,23.74,23.38,23.44,1832000,4.96
1998-07-28,23.98,24.41,23.38,23.38,3067600,4.94
1998-07-27,25.63,25.63,24.59,24.65,710000,5.21
1998-07-24,26.30,26.30,25.69,25.75,864000,5.45
1998-07-23,26.36,26.60,25.32,26.54,2017600,5.61
1998-07-22,25.81,26.24,25.32,26.18,838800,5.54
1998-07-21,27.03,27.03,25.57,25.81,1114000,5.46
1998-07-20,27.94,27.94,26.36,26.36,814400,5.57
1998-07-17,28.24,28.37,27.88,27.94,775200,5.91
1998-07-16,28.73,28.73,28.18,28.24,867600,5.97
1998-07-15,28.85,29.22,28.61,28.67,707200,6.06
1998-07-14,29.28,29.28,28.37,28.91,1612000,6.11
1998-07-13,29.52,29.77,29.46,29.46,372400,6.23
1998-07-10,30.31,30.31,29.52,29.52,895200,6.24
1998-07-09,30.68,30.68,30.19,30.31,672800,6.41
1998-07-08,31.29,31.29,30.56,30.68,627200,6.49
1998-07-07,31.71,31.78,31.11,31.17,428800,6.59
1998-07-06,32.02,32.02,31.71,31.71,228800,6.71
1998-07-02,32.51,32.51,32.02,32.02,1123200,6.77
1998-07-01,32.63,32.93,32.51,32.51,565200,6.87
1998-06-30,31.96,32.57,31.90,32.38,1063200,6.85
1998-06-29,31.53,32.14,31.53,32.02,1042800,6.77
1998-06-26,31.23,31.59,31.05,31.53,998000,6.67
1998-06-25,31.29,31.35,30.92,31.05,458400,6.57
1998-06-24,31.17,31.53,30.92,31.23,491200,6.60
1998-06-23,31.05,31.23,30.98,30.98,1010400,6.55
1998-06-22,31.05,31.23,30.86,30.92,754800,6.54
1998-06-19,30.92,31.05,30.80,30.92,731200,6.54
1998-06-18,31.23,31.23,30.80,30.98,808800,6.55
1998-06-17,31.47,31.59,31.17,31.17,586800,6.59
1998-06-16,30.56,31.47,30.56,31.35,1149200,6.63
1998-06-15,30.98,30.98,30.50,30.56,714800,6.46
1998-06-12,30.74,31.23,30.74,30.98,1940000,6.55
1998-06-11,31.65,31.71,30.74,30.74,1386400,6.50
1998-06-10,31.90,32.26,31.65,31.71,1256400,6.71
1998-06-09,33.60,33.60,31.59,32.14,3284400,6.80
1998-06-08,33.97,33.97,33.48,33.78,760000,7.14
1998-06-05,33.18,34.39,33.11,34.09,1634000,7.21
1998-06-04,31.84,33.30,31.84,33.30,831200,7.04
1998-06-03,31.65,32.14,31.65,32.08,605200,6.78
1998-06-02,31.65,32.02,31.59,31.59,234400,6.68
1998-06-01,31.53,31.90,31.41,31.41,1211200,6.64
1998-05-29,31.90,32.08,31.71,31.78,1068400,6.72
1998-05-28,31.96,32.08,31.53,31.90,1000800,6.75
1998-05-27,32.38,32.38,31.17,31.35,2571600,6.63
1998-05-26,32.99,32.99,32.20,32.51,647200,6.87
1998-05-22,32.99,33.42,32.87,33.11,2118800,7.00
1998-05-21,31.29,32.99,31.23,32.99,4243600,6.98
1998-05-20,31.29,31.35,31.17,31.17,748000,6.59
1998-05-19,31.35,31.41,31.29,31.29,522800,6.62
1998-05-18,31.65,31.78,31.29,31.35,757600,6.63
1998-05-15,32.51,32.51,31.65,31.71,1403600,6.71
1998-05-14,32.87,32.87,32.32,32.57,244000,6.89
1998-05-13,32.93,32.93,32.75,32.87,238800,6.95
1998-05-12,33.36,33.36,32.87,32.87,953200,6.95
1998-05-11,33.30,33.48,33.18,33.24,474400,7.03
1998-05-08,32.51,33.60,32.51,33.30,696000,7.04
1998-05-07,32.26,32.75,32.26,32.51,1031600,6.87
1998-05-06,32.06,32.55,32.06,32.43,1103200,6.84
1998-05-05,31.82,32.19,31.58,31.88,3446400,6.73
1998-05-04,31.76,31.88,31.46,31.46,552400,6.64
1998-05-01,31.33,32.06,31.33,31.82,1655200,6.71
1998-04-30,31.64,31.70,31.33,31.46,2329600,6.64
1998-04-29,31.94,31.94,31.58,31.58,1241200,6.66
1998-04-28,32.06,32.19,31.82,31.88,536800,6.73
1998-04-27,32.67,32.79,31.76,32.06,962000,6.76
1998-04-24,32.91,33.28,32.55,32.79,443600,6.92
1998-04-23,33.28,33.28,32.73,32.91,432800,6.94
1998-04-22,33.58,33.58,33.34,33.34,289600,7.03
1998-04-21,33.70,33.76,33.40,33.58,484000,7.08
1998-04-20,34.19,34.19,33.40,33.70,451200,7.11
1998-04-17,32.55,34.98,32.55,34.31,1687200,7.24
1998-04-16,32.73,32.91,32.19,32.55,784000,6.87
1998-04-15,32.43,32.79,32.37,32.79,979200,6.92
1998-04-14,33.04,33.10,32.12,32.55,1920800,6.87
1998-04-13,32.91,33.10,32.79,32.91,568000,6.94
1998-04-09,33.04,33.04,32.67,32.91,928000,6.94
1998-04-08,33.22,33.28,32.67,32.85,1933200,6.93
1998-04-07,33.64,33.64,33.04,33.22,782000,7.01
1998-04-06,33.76,33.82,33.52,33.70,714400,7.11
1998-04-03,34.13,34.25,33.89,33.89,424000,7.15
1998-04-02,34.13,34.37,34.13,34.13,1092400,7.20
1998-04-01,32.67,34.43,32.61,34.13,1108000,7.20
1998-03-31,32.67,32.97,32.37,32.43,710800,6.84
1998-03-30,32.79,32.85,32.61,32.85,512400,6.93
1998-03-27,33.04,33.10,32.55,32.73,767200,6.90
1998-03-26,32.91,33.04,32.73,32.79,856000,6.92
1998-03-25,32.91,33.22,32.79,32.79,1125200,6.92
1998-03-24,34.01,34.01,32.79,32.79,1030000,6.92
1998-03-23,34.13,34.49,34.07,34.07,966800,7.19
1998-03-20,33.76,34.25,33.64,33.95,351600,7.16
1998-03-19,33.10,33.52,33.10,33.52,438400,7.07
1998-03-18,32.55,33.16,32.55,33.16,731600,6.99
1998-03-17,33.40,33.40,32.31,32.55,1112000,6.87
1998-03-16,34.01,34.07,33.82,33.82,260800,7.14
1998-03-13,34.01,34.07,33.89,34.01,363600,7.17
1998-03-12,33.89,34.13,33.76,34.07,377200,7.19
1998-03-11,33.52,33.95,33.52,33.89,580400,7.15
1998-03-10,33.28,33.64,33.28,33.46,387600,7.06
1998-03-09,33.28,33.52,32.85,32.97,212400,6.96
1998-03-06,33.52,33.52,32.91,33.16,1594800,6.99
1998-03-05,33.76,33.89,33.58,33.58,666000,7.08
1998-03-04,34.61,34.67,34.07,34.07,463600,7.19
1998-03-03,35.16,35.16,34.37,34.98,1483200,7.38
1998-03-02,34.74,35.46,34.74,35.40,403200,7.47
1998-02-27,34.98,34.98,34.49,34.49,569600,7.28
1998-02-26,34.31,35.04,34.31,34.98,844000,7.38
1998-02-25,34.13,34.31,34.01,34.25,564800,7.22
1998-02-24,34.07,34.19,34.01,34.07,893600,7.19
1998-02-23,34.07,34.25,33.76,34.07,1222400,7.19
1998-02-20,33.76,34.07,33.76,34.07,827600,7.19
1998-02-19,32.97,33.95,32.97,33.76,1324400,7.12
1998-02-18,32.19,33.22,32.19,33.22,442000,7.01
1998-02-17,32.79,32.91,32.19,32.19,405600,6.79
1998-02-13,33.10,33.40,32.97,33.04,575200,6.97
1998-02-12,32.85,33.16,32.85,33.16,460000,6.99
1998-02-11,32.85,32.91,32.55,32.85,1068400,6.93
1998-02-10,32.43,33.16,32.43,32.91,844800,6.94
1998-02-09,32.06,32.37,32.06,32.31,522000,6.81
1998-02-06,32.06,32.31,32.06,32.06,474400,6.76
1998-02-05,31.56,32.47,31.44,32.05,840400,6.74
1998-02-04,31.26,31.32,31.14,31.32,479200,6.59
1998-02-03,31.38,31.50,31.02,31.50,1339200,6.63
1998-02-02,30.77,30.90,30.65,30.84,974400,6.49
1998-01-30,30.77,30.77,30.59,30.59,788000,6.44
1998-01-29,30.53,30.96,30.41,30.41,912800,6.40
1998-01-28,29.93,30.77,29.81,30.77,951600,6.48
1998-01-27,29.68,30.05,29.50,30.05,1129200,6.32
1998-01-26,28.84,29.81,28.84,29.68,863600,6.25
1998-01-23,29.81,29.81,28.59,28.59,994400,6.02
1998-01-22,29.93,29.93,29.20,29.81,1186000,6.27
1998-01-21,27.87,30.29,27.87,30.05,1916400,6.32
1998-01-20,27.26,28.11,27.20,27.99,1123600,5.89
1998-01-16,27.68,27.81,27.26,27.26,1149600,5.74
1998-01-15,27.50,28.35,27.50,27.50,933600,5.79
1998-01-14,27.50,27.75,27.38,27.44,1042000,5.77
1998-01-13,26.72,27.44,26.72,27.26,1526400,5.74
1998-01-12,27.14,27.62,26.72,26.84,1571200,5.65
1998-01-09,29.08,29.08,27.62,27.87,1348400,5.86
1998-01-08,29.02,29.68,29.02,29.08,868000,6.12
1998-01-07,29.38,29.38,28.96,29.08,507200,6.12
1998-01-06,30.29,30.29,29.32,29.32,794800,6.17
1998-01-05,30.17,30.59,30.11,30.35,741600,6.39
1998-01-02,30.65,30.65,30.29,30.35,638000,6.39
1997-12-31,29.93,30.65,29.87,30.47,627200,6.41
1997-12-30,29.99,30.05,29.62,29.81,708800,6.27
1997-12-29,29.74,29.93,29.62,29.93,729200,6.30
1997-12-26,29.93,30.05,29.74,29.74,144000,6.26
1997-12-24,30.05,30.05,29.68,29.93,949200,6.30
1997-12-23,30.29,30.29,29.99,30.11,521600,6.34
1997-12-22,31.02,31.08,30.23,30.29,796400,6.37
1997-12-19,31.02,31.26,30.71,31.26,1238400,6.58
1997-12-18,31.02,31.38,30.84,31.20,875600,6.56
1997-12-17,30.90,31.08,30.90,31.02,332000,6.53
1997-12-16,31.26,31.26,30.71,31.02,688800,6.53
1997-12-15,29.99,31.68,29.99,31.38,1449600,6.60
1997-12-12,30.17,30.59,30.17,30.23,1093600,6.36
1997-12-11,30.17,30.29,29.74,30.17,713600,6.35
1997-12-10,30.29,30.35,30.05,30.23,793200,6.36
1997-12-09,29.87,30.47,29.81,30.05,686000,6.32
1997-12-08,30.59,30.59,29.87,29.87,838800,6.28
1997-12-05,30.65,31.02,30.53,30.53,645200,6.42
1997-12-04,31.20,31.50,30.65,30.65,760000,6.45
1997-12-03,30.90,31.26,30.84,31.26,1034800,6.58
1997-12-02,30.47,31.02,30.05,31.02,1090400,6.53
1997-12-01,30.41,30.65,30.29,30.53,1151600,6.42
1997-11-28,30.41,30.59,30.41,30.41,238000,6.40
1997-11-26,29.50,30.65,29.50,30.41,1120400,6.40
1997-11-25,29.68,29.81,29.44,29.44,1124800,6.20
1997-11-24,30.41,30.41,29.99,29.99,410800,6.31
1997-11-21,30.47,30.65,30.47,30.53,815600,6.42
1997-11-20,29.62,30.65,29.62,30.59,1782400,6.44
1997-11-19,29.68,29.87,29.56,29.56,724400,6.22
1997-11-18,29.81,29.87,29.56,29.62,277600,6.23
1997-11-17,29.50,29.81,29.50,29.62,477200,6.23
1997-11-14,29.56,29.74,29.44,29.50,806000,6.21
1997-11-13,29.74,29.81,29.50,29.56,621600,6.22
1997-11-12,29.81,29.93,29.44,29.68,728400,6.25
1997-11-11,29.87,30.05,29.68,29.81,1065600,6.27
1997-11-10,29.68,30.05,29.56,29.99,1200000,6.31
1997-11-07,28.84,29.81,28.84,29.68,1186400,6.25
1997-11-06,29.50,29.62,28.96,29.02,451200,6.11
1997-11-05,30.09,30.21,29.49,29.55,588800,6.20
1997-11-04,29.61,30.45,29.61,30.03,2367200,6.30
1997-11-03,29.36,29.79,29.36,29.55,522000,6.20
1997-10-31,29.06,29.24,29.00,29.12,315600,6.11
1997-10-30,28.76,29.12,28.52,28.94,556400,6.07
1997-10-29,29.00,29.49,28.94,29.00,4150000,6.09
1997-10-28,26.59,28.22,26.04,28.22,2236400,5.92
1997-10-27,29.30,29.36,27.49,27.49,1415200,5.77
1997-10-24,29.00,29.91,29.00,29.43,2290800,6.17
1997-10-23,28.58,28.88,28.34,28.70,1703200,6.02
1997-10-22,29.49,29.73,27.98,29.18,6159200,6.12
1997-10-21,30.45,30.45,28.88,29.00,1786800,6.09
1997-10-20,30.51,30.81,29.97,30.21,966400,6.34
1997-10-17,31.66,31.72,30.27,30.57,900000,6.42
1997-10-16,31.90,32.02,31.66,31.72,678800,6.66
1997-10-15,31.42,32.02,31.36,31.90,2627200,6.69
1997-10-14,31.42,31.48,31.36,31.42,340800,6.59
1997-10-13,31.66,31.66,31.30,31.36,1609200,6.58
1997-10-10,31.42,31.90,31.36,31.66,2372800,6.64
1997-10-09,31.72,32.02,31.36,31.66,2227200,6.64
1997-10-08,32.63,32.63,31.42,31.72,1644000,6.66
1997-10-07,32.87,32.87,32.57,32.63,1835600,6.85
1997-10-06,32.87,32.87,32.51,32.75,615600,6.87
1997-10-03,32.08,32.69,32.08,32.57,1368000,6.83
1997-10-02,31.72,32.14,31.60,31.96,1796400,6.71
1997-10-01,31.72,31.90,31.54,31.66,2701200,6.64
1997-09-30,31.60,31.78,31.54,31.72,2032000,6.66
1997-09-29,31.36,31.90,31.30,31.54,2294800,6.62
1997-09-26,31.24,31.30,31.12,31.24,1196400,6.56
1997-09-25,31.78,31.84,31.18,31.24,2201600,6.56
1997-09-24,31.42,31.90,31.06,31.78,2162400,6.67
1997-09-23,31.90,31.96,31.36,31.42,3308000,6.59
1997-09-22,32.39,32.45,31.96,32.02,274400,6.72
1997-09-19,32.02,32.39,31.96,32.39,573600,6.80
1997-09-18,32.69,32.69,31.78,32.02,1155200,6.72
1997-09-17,33.05,33.23,32.57,32.63,2051600,6.85
1997-09-16,32.02,32.93,32.02,32.93,565600,6.91
1997-09-15,32.26,32.63,32.26,32.63,500800,6.85
1997-09-12,31.54,32.14,31.54,32.08,415200,6.73
1997-09-11,31.78,31.78,31.30,31.42,923600,6.59
1997-09-10,32.26,32.26,31.78,31.90,2138400,6.69
1997-09-09,32.87,32.87,32.14,32.20,1419200,6.76
1997-09-08,32.93,33.11,32.87,32.87,2306400,6.90
1997-09-05,33.72,33.72,32.81,32.81,1033200,6.88
1997-09-04,33.96,33.96,33.59,33.72,882000,7.08
1997-09-03,32.75,33.65,32.75,33.47,1374400,7.02
1997-09-02,32.14,32.63,32.14,32.57,728800,6.83
1997-08-29,32.51,32.51,32.14,32.20,276000,6.76
1997-08-28,31.90,32.69,31.90,32.57,897200,6.83
1997-08-27,31.90,31.96,31.78,31.90,2815600,6.69
1997-08-26,31.48,31.96,31.48,31.84,1889600,6.68
1997-08-25,30.69,31.66,30.69,31.48,2060800,6.61
1997-08-22,30.15,30.63,29.36,30.57,1250400,6.42
1997-08-21,30.94,31.18,30.27,30.33,1829600,6.37
1997-08-20,29.97,30.33,29.91,30.21,2166000,6.34
1997-08-19,29.73,30.15,29.61,29.97,2153600,6.29
1997-08-18,29.97,30.03,29.49,29.49,909200,6.19
1997-08-15,30.57,30.57,29.97,29.97,1502800,6.29
1997-08-14,31.00,31.12,30.27,30.57,1384000,6.42
1997-08-13,31.28,31.34,30.74,30.98,3582800,6.48
1997-08-12,31.22,31.46,30.80,30.92,3385200,6.47
1997-08-11,29.89,30.98,29.89,30.38,1655600,6.36
1997-08-08,30.08,30.08,29.65,29.83,1154000,6.24
1997-08-07,30.14,30.26,29.77,30.01,1505200,6.28
1997-08-06,29.77,30.62,29.77,30.08,2985200,6.29
1997-08-05,28.45,29.53,28.45,29.53,1210400,6.18
1997-08-04,27.78,28.21,27.78,28.21,981200,5.90
1997-08-01,27.97,28.09,27.72,27.78,541200,5.82
1997-07-31,27.96,28.21,27.96,28.21,616800,3.03
1997-07-30,28.04,28.21,27.63,28.12,1670400,3.02
1997-07-29,27.55,27.96,27.39,27.96,669200,3.00
1997-07-28,27.59,27.59,27.43,27.55,484400,2.96
1997-07-25,27.47,27.63,27.47,27.59,1169200,2.96
1997-07-24,27.39,27.55,27.39,27.55,1516000,2.96
1997-07-23,27.47,27.55,27.39,27.51,698400,2.95
1997-07-22,27.39,27.59,27.35,27.55,1948800,2.96
1997-07-21,26.81,27.39,26.73,27.39,1632400,2.94
1997-07-18,26.16,26.89,26.12,26.89,5550800,2.89
1997-07-17,25.91,25.95,25.42,25.54,2050000,2.74
1997-07-16,25.54,25.91,25.50,25.91,2194400,2.78
1997-07-15,25.17,25.54,25.05,25.54,2034000,2.74
1997-07-14,25.42,25.46,25.17,25.17,2298400,2.70
1997-07-11,25.38,25.58,25.34,25.34,4182000,2.72
1997-07-10,24.93,25.38,24.93,25.38,1834000,2.72
1997-07-09,25.21,25.34,24.93,24.93,1385600,2.67
1997-07-08,24.93,25.25,24.93,25.13,2142000,2.70
1997-07-07,25.01,25.01,24.84,24.89,856800,2.67
1997-07-03,24.76,25.09,24.60,25.09,995200,2.69
1997-07-02,24.11,24.60,24.11,24.60,1176000,2.64
1997-07-01,23.78,24.19,23.78,24.11,2161200,2.59
1997-06-30,23.78,23.86,23.66,23.78,2014000,2.55
1997-06-27,23.61,23.86,23.57,23.74,3014800,2.55
1997-06-26,23.45,23.53,22.92,23.20,2577200,2.49
1997-06-25,23.37,23.49,23.20,23.33,3266400,2.50
1997-06-24,23.29,23.37,23.12,23.33,5884000,2.50
1997-06-23,23.61,23.61,22.88,22.96,2633600,2.46
1997-06-20,23.94,23.94,23.53,23.61,1811200,2.53
1997-06-19,24.27,24.27,23.94,23.94,2741200,2.57
1997-06-18,24.52,24.60,24.11,24.27,847200,2.60
1997-06-17,24.93,24.93,24.52,24.68,1006800,2.65
1997-06-16,25.17,25.17,24.93,24.93,818800,2.67
1997-06-13,24.84,25.17,24.68,25.17,1332800,2.70
1997-06-12,25.01,25.25,24.84,24.84,940000,2.67
1997-06-11,24.68,25.09,24.68,25.01,1908000,2.68
1997-06-10,24.60,24.76,24.52,24.68,2758800,2.65
1997-06-09,23.86,24.02,23.78,24.02,530000,2.58
1997-06-06,23.70,23.86,23.61,23.86,350000,2.56
1997-06-05,23.86,23.86,23.53,23.61,206000,2.53
1997-06-04,23.78,23.86,23.45,23.86,696000,2.56
1997-06-03,23.78,23.78,23.53,23.70,318800,2.54
1997-06-02,23.37,23.78,23.37,23.78,979600,2.55
1997-05-30,22.88,23.45,22.71,23.45,1383200,2.52
1997-05-29,23.45,23.45,22.80,23.04,1236000,2.47
1997-05-28,23.45,23.61,23.45,23.53,2426000,2.52
1997-05-27,23.45,23.53,23.37,23.45,2745600,2.52
1997-05-23,23.45,23.61,23.45,23.45,1015600,2.52
1997-05-22,23.29,23.61,23.29,23.53,1851200,2.52
1997-05-21,22.88,22.96,22.71,22.80,486800,2.45
1997-05-20,22.88,22.88,22.55,22.80,664000,2.45
1997-05-19,22.96,23.20,22.88,22.96,950400,2.46
1997-05-16,23.37,23.37,22.88,22.88,1401600,2.45
1997-05-15,23.70,23.70,23.37,23.45,1286000,2.52
1997-05-14,23.61,23.78,23.53,23.70,1079200,2.54
1997-05-13,23.78,23.78,23.53,23.53,720400,2.52
1997-05-12,23.61,23.78,23.61,23.78,908800,2.55
1997-05-09,23.12,23.53,23.12,23.53,1295200,2.52
1997-05-08,23.12,23.12,22.96,23.04,656400,2.47
1997-05-07,23.20,23.29,23.04,23.12,1981200,2.48
1997-05-06,23.45,23.45,22.71,22.88,1489600,2.45
1997-05-05,23.20,23.53,23.12,23.37,848800,2.51
1997-05-02,23.04,23.20,22.96,23.20,1043600,2.49
1997-05-01,22.96,23.12,22.96,23.04,1888800,2.47
1997-04-30,22.63,22.96,22.63,22.96,672000,2.45
1997-04-29,22.63,22.87,22.63,22.79,365200,2.43
1997-04-28,22.55,22.79,22.47,22.55,516000,2.41
1997-04-25,23.12,23.12,22.47,22.47,1291200,2.40
1997-04-24,23.20,23.28,23.04,23.20,308800,2.47
1997-04-23,23.12,23.20,23.04,23.20,296800,2.47
1997-04-22,22.47,22.96,22.47,22.96,1491200,2.45
1997-04-21,22.63,22.96,22.47,22.47,1900000,2.40
1997-04-18,22.71,22.79,22.47,22.55,1119200,2.41
1997-04-17,22.87,23.12,22.38,22.55,1776400,2.41
1997-04-16,22.71,22.96,22.63,22.87,764400,2.44
1997-04-15,22.79,22.87,22.71,22.71,282800,2.42
1997-04-14,23.04,23.04,22.55,22.79,728000,2.43
1997-04-11,23.12,23.12,22.96,23.04,219600,2.46
1997-04-10,23.45,23.53,23.12,23.12,148400,2.47
1997-04-09,23.28,23.53,23.20,23.45,459200,2.50
1997-04-08,23.12,23.20,23.04,23.20,344800,2.47
1997-04-07,23.36,23.36,23.12,23.20,558000,2.47
1997-04-04,22.79,23.36,22.71,23.36,517600,2.49
1997-04-03,23.12,23.12,22.71,22.79,702800,2.43
1997-04-02,23.69,23.69,23.12,23.12,1252000,2.47
1997-04-01,23.85,24.10,23.77,23.77,2629600,2.54
1997-03-31,23.53,23.77,23.53,23.77,2718800,2.54
1997-03-27,23.69,23.69,23.45,23.61,2622800,2.52
1997-03-26,23.36,23.77,23.36,23.69,2928800,2.53
1997-03-25,22.87,23.45,22.87,23.36,4150800,2.49
1997-03-24,22.55,22.71,22.47,22.71,1485200,2.42
1997-03-21,22.22,22.55,22.14,22.38,1317600,2.39
1997-03-20,22.38,22.38,22.14,22.22,820000,2.37
1997-03-19,22.22,22.55,22.14,22.47,1818000,2.40
1997-03-18,22.14,22.30,22.06,22.22,1993200,2.37
1997-03-17,21.57,22.14,21.49,22.14,3033600,2.36
1997-03-14,21.16,21.40,21.16,21.40,918000,2.28
1997-03-13,21.08,21.32,21.08,21.24,801600,2.27
1997-03-12,20.99,21.16,20.91,21.16,1186000,2.26
1997-03-11,21.24,21.24,20.91,21.08,230000,2.25
1997-03-10,20.83,21.32,20.83,21.32,1008400,2.27
1997-03-07,20.99,21.08,20.83,20.83,1308000,2.22
1997-03-06,20.99,21.08,20.91,20.91,420000,2.23
1997-03-05,20.91,20.99,20.75,20.91,1040000,2.23
1997-03-04,20.59,20.67,20.59,20.59,675600,2.20
1997-03-03,20.67,20.75,20.59,20.67,352400,2.20
1997-02-28,20.59,20.67,20.50,20.59,551200,2.20
1997-02-27,20.83,20.83,20.50,20.59,675600,2.20
1997-02-26,21.08,21.16,20.75,20.91,673200,2.23
1997-02-25,20.99,21.16,20.91,21.08,619600,2.25
1997-02-24,20.75,20.99,20.75,20.99,1398400,2.24
1997-02-21,20.50,20.75,20.42,20.75,988800,2.21
1997-02-20,20.59,20.67,20.50,20.67,530000,2.20
1997-02-19,20.50,20.59,20.50,20.59,620400,2.20
1997-02-18,20.59,20.67,20.42,20.42,541200,2.18
1997-02-14,20.99,20.99,20.67,20.67,374000,2.20
1997-02-13,20.91,21.16,20.91,20.91,1458000,2.23
1997-02-12,20.42,20.91,20.42,20.83,2451200,2.22
1997-02-11,20.34,20.50,20.26,20.34,1073600,2.17
1997-02-10,20.50,20.67,20.34,20.34,1102800,2.17
1997-02-07,20.50,20.67,20.50,20.59,1431200,2.20
1997-02-06,20.34,20.67,20.34,20.50,2505200,2.19
1997-02-05,20.42,20.58,20.26,20.34,2022400,2.16
1997-02-04,20.50,20.50,20.34,20.42,8431200,2.16
1997-02-03,21.07,21.07,19.93,20.18,11579200,2.14
1997-01-31,20.99,22.13,20.99,21.97,3667600,2.33
1997-01-30,20.83,21.15,20.83,21.07,1502000,2.23
1997-01-29,20.34,20.83,20.26,20.83,1860400,2.21
1997-01-28,20.66,20.66,20.26,20.34,910000,2.16
1997-01-27,20.83,20.83,20.18,20.58,2994800,2.18
1997-01-24,21.07,21.07,20.75,20.83,1220800,2.21
1997-01-23,21.15,21.23,21.07,21.07,1502400,2.23
1997-01-22,21.15,21.23,21.07,21.07,4960400,2.23
1997-01-21,20.66,21.31,20.66,21.15,3905600,2.24
1997-01-20,20.75,20.83,20.66,20.75,1036000,2.20
1997-01-17,20.83,20.83,20.75,20.75,381600,2.20
1997-01-16,20.83,20.91,20.66,20.83,586800,2.21
1997-01-15,20.99,20.99,20.83,20.91,855200,2.22
1997-01-14,20.83,20.99,20.66,20.91,1225600,2.22
1997-01-13,20.99,21.07,20.75,20.83,234400,2.21
1997-01-10,21.31,21.31,20.99,21.07,801200,2.23
1997-01-09,20.99,21.48,20.99,21.48,3014000,2.28
1997-01-08,19.85,20.66,19.85,20.66,1778000,2.19
1997-01-07,19.44,19.69,19.36,19.61,405200,2.08
1997-01-06,19.04,19.44,19.04,19.44,336400,2.06
1997-01-03,19.20,19.20,19.04,19.12,301600,2.03
1997-01-02,18.63,19.28,18.63,19.20,911600,2.03
1996-12-31,18.39,18.71,18.30,18.63,380400,1.97
1996-12-30,18.30,18.39,18.30,18.39,499600,1.95
1996-12-27,18.22,18.39,18.22,18.39,1630000,1.95
1996-12-26,18.22,18.22,17.98,18.14,1303200,1.92
1996-12-24,18.14,18.14,17.98,18.14,217200,1.92
1996-12-23,18.22,18.22,18.06,18.06,916400,1.91
1996-12-20,18.47,18.55,18.06,18.22,248000,1.93
1996-12-19,18.22,18.39,18.06,18.39,506800,1.95
1996-12-18,17.82,18.39,17.73,18.30,393600,1.94
1996-12-17,17.98,18.14,17.65,17.82,350800,1.89
1996-12-16,18.47,18.47,17.98,17.98,355600,1.91
1996-12-13,18.79,18.79,18.47,18.55,584400,1.97
1996-12-12,18.96,18.96,18.79,18.79,240000,1.99
1996-12-11,18.79,18.96,18.79,18.96,585600,2.01
1996-12-10,18.79,18.87,18.79,18.79,550800,1.99
1996-12-09,18.87,18.96,18.71,18.79,570800,1.99
1996-12-06,18.79,18.96,18.63,18.96,650400,2.01
1996-12-05,19.04,19.04,18.96,18.96,405600,2.01
1996-12-04,19.20,19.20,19.04,19.04,623200,2.02
1996-12-03,19.12,19.20,19.04,19.12,753600,2.03
1996-12-02,19.28,19.28,19.04,19.12,706800,2.03
1996-11-29,18.96,19.52,18.87,19.52,765200,2.07
1996-11-27,19.04,19.04,18.55,18.87,443200,2.00
1996-11-26,18.79,19.44,18.79,18.96,1615200,2.01
1996-11-25,17.90,19.04,17.73,18.96,2513600,2.01
1996-11-22,18.06,18.22,17.73,17.98,9162000,1.91
1996-11-21,16.19,17.17,16.11,16.27,3113200,1.72
1996-11-20,16.03,16.35,16.03,16.19,568800,1.72
1996-11-19,16.43,16.43,16.03,16.03,1096800,1.70
1996-11-18,16.19,16.43,16.19,16.35,690800,1.73
1996-11-15,15.70,16.19,15.70,16.11,581200,1.71
1996-11-14,15.62,15.86,15.62,15.62,584400,1.66
1996-11-13,15.78,15.86,15.54,15.78,519200,1.67
1996-11-12,15.54,15.78,15.54,15.78,544400,1.67
1996-11-11,15.38,15.62,15.38,15.62,153600,1.66
1996-11-08,15.38,15.54,15.29,15.38,282000,1.63
1996-11-07,15.21,15.46,15.21,15.29,236800,1.62
1996-11-06,15.29,15.38,15.21,15.29,465200,1.62
1996-11-05,15.29,15.45,15.29,15.29,222400,1.61
1996-11-04,15.45,15.45,15.29,15.29,346000,1.61
1996-11-01,15.37,15.45,15.29,15.29,638400,1.61
1996-10-31,15.37,15.61,15.37,15.37,688000,1.62
1996-10-30,15.05,15.37,15.05,15.37,1080400,1.62
1996-10-29,15.29,15.29,15.05,15.13,673200,1.59
1996-10-28,15.29,15.45,15.21,15.29,566000,1.61
1996-10-25,15.37,15.37,15.21,15.37,208400,1.62
1996-10-24,15.45,15.45,15.21,15.37,1192400,1.62
1996-10-23,14.48,15.61,14.48,15.61,1041600,1.64
1996-10-22,14.64,14.64,14.48,14.48,171600,1.52
1996-10-21,14.72,14.89,14.56,14.56,427600,1.53
1996-10-18,14.64,14.81,14.56,14.72,361600,1.55
1996-10-17,14.72,14.72,14.56,14.72,336000,1.55
1996-10-16,15.13,15.13,14.72,14.81,164000,1.56
1996-10-15,15.13,15.37,15.05,15.05,144000,1.58
1996-10-14,15.21,15.21,15.05,15.21,182400,1.60
1996-10-11,15.21,15.21,15.05,15.13,163600,1.59
1996-10-10,15.21,15.21,14.97,15.05,236800,1.58
1996-10-09,15.13,15.29,15.05,15.21,382800,1.60
1996-10-08,14.81,15.13,14.81,15.13,904400,1.59
1996-10-07,14.72,15.13,14.72,14.81,789200,1.56
1996-10-04,14.40,14.72,14.40,14.56,232000,1.53
1996-10-03,14.24,14.48,14.16,14.40,193200,1.51
1996-10-02,14.32,14.64,14.16,14.24,411200,1.50
1996-10-01,14.24,14.40,14.24,14.40,249200,1.51
1996-09-30,14.32,14.48,14.16,14.24,362400,1.50
1996-09-27,14.24,14.32,14.16,14.24,558400,1.50
1996-09-26,14.24,14.40,14.24,14.24,167600,1.50
1996-09-25,14.24,14.32,14.16,14.32,148800,1.50
1996-09-24,14.40,14.40,14.08,14.24,263200,1.50
1996-09-23,14.40,14.64,14.32,14.40,170800,1.51
1996-09-20,14.40,14.48,14.32,14.40,1004800,1.51
1996-09-19,14.32,14.77,14.28,14.48,244000,1.52
1996-09-18,14.40,14.40,14.24,14.24,201600,1.50
1996-09-17,14.24,14.48,14.24,14.40,373600,1.51
1996-09-16,14.24,14.32,14.24,14.24,708800,1.50
1996-09-13,14.32,14.32,14.08,14.16,274400,1.49
1996-09-12,14.16,14.32,14.08,14.24,439600,1.50
1996-09-11,14.08,14.32,14.08,14.16,264000,1.49
1996-09-10,13.92,14.16,13.92,14.08,236800,1.48
1996-09-09,13.92,14.00,13.83,14.00,699200,1.47
1996-09-06,13.67,13.83,13.67,13.75,745600,1.45
1996-09-05,13.67,13.83,13.59,13.67,539600,1.44
1996-09-04,13.83,13.83,13.59,13.59,571200,1.43
1996-09-03,13.67,13.92,13.63,13.83,603600,1.45
1996-08-30,13.67,13.75,13.51,13.67,316000,1.44
1996-08-29,13.67,13.75,13.43,13.67,411600,1.44
1996-08-28,13.92,13.92,13.59,13.75,311600,1.45
1996-08-27,14.08,14.08,13.75,13.92,871200,1.46
1996-08-26,14.48,14.48,14.16,14.16,260400,1.49
1996-08-23,14.64,14.64,14.32,14.40,331200,1.51
1996-08-22,14.48,14.72,14.48,14.64,383200,1.54
1996-08-21,14.56,14.64,14.32,14.48,478800,1.52
1996-08-20,14.32,14.72,14.32,14.56,948800,1.53
1996-08-19,14.00,14.24,14.00,14.24,392000,1.50
1996-08-16,14.08,14.08,13.92,14.00,273600,1.47
1996-08-15,13.75,14.08,13.75,14.08,494400,1.48
1996-08-14,13.83,13.83,13.67,13.83,776800,1.45
1996-08-13,13.83,13.92,13.75,13.75,525200,1.45
1996-08-12,13.92,13.92,13.75,13.75,574000,1.45
1996-08-09,14.00,14.00,13.75,13.83,154800,1.45
1996-08-08,14.24,14.24,13.92,14.00,601600,1.47
1996-08-07,13.92,14.40,13.92,14.32,1176800,1.50
1996-08-06,14.07,14.15,13.83,13.99,2195600,1.46
1996-08-05,13.59,13.75,13.59,13.67,932400,1.42
1996-08-02,13.35,13.43,13.27,13.43,1449600,1.40
1996-08-01,13.27,13.35,13.19,13.35,874000,1.39
1996-07-31,13.19,13.27,13.19,13.27,306000,1.38
1996-07-30,13.35,13.35,13.11,13.19,887600,1.37
1996-07-29,13.35,13.35,13.19,13.35,540000,1.39
1996-07-26,13.11,13.27,13.03,13.27,304800,1.38
1996-07-25,13.59,13.59,13.11,13.11,284800,1.36
1996-07-24,13.51,13.59,13.19,13.43,458400,1.40
1996-07-23,14.07,14.15,13.67,13.67,448000,1.42
1996-07-22,14.23,14.23,13.99,14.07,594400,1.47
1996-07-19,14.72,14.80,14.15,14.23,467600,1.48
1996-07-18,14.96,14.96,14.72,14.80,292400,1.54
1996-07-17,14.96,15.04,14.80,14.96,291200,1.56
1996-07-16,15.28,15.28,14.88,14.88,1028800,1.55
1996-07-15,15.36,15.60,15.28,15.36,364400,1.60
1996-07-12,15.04,15.20,15.04,15.20,569200,1.58
1996-07-11,15.12,15.12,14.96,14.96,650000,1.56
1996-07-10,15.36,15.36,15.04,15.04,489600,1.57
1996-07-09,15.36,15.44,15.28,15.28,432400,1.59
1996-07-08,15.44,15.52,15.28,15.36,521200,1.60
1996-07-05,15.52,15.60,15.52,15.60,168800,1.62
1996-07-03,16.08,16.08,15.44,15.68,604800,1.63
1996-07-02,16.41,16.41,15.92,16.08,405600,1.67
1996-07-01,16.25,16.41,16.16,16.41,292000,1.71
1996-06-28,16.33,16.41,16.00,16.08,550800,1.67
1996-06-27,16.33,16.33,16.16,16.33,211200,1.70
1996-06-26,16.25,16.41,16.16,16.33,458800,1.70
1996-06-25,16.41,16.41,16.08,16.25,507200,1.69
1996-06-24,16.73,16.73,16.41,16.41,412000,1.71
1996-06-21,16.57,16.57,16.33,16.41,555600,1.71
1996-06-20,16.89,16.97,16.81,16.81,148000,1.75
1996-06-19,17.05,17.05,16.81,16.81,339200,1.75
1996-06-18,17.05,17.13,16.97,17.05,381600,1.78
1996-06-17,16.89,17.05,16.89,17.05,111600,1.78
1996-06-14,17.13,17.21,16.97,16.97,700400,1.77
1996-06-13,17.29,17.37,17.13,17.13,82800,1.78
1996-06-12,17.13,17.13,16.97,17.13,148400,1.78
1996-06-11,17.29,17.29,17.13,17.13,174400,1.78
1996-06-10,17.53,17.53,17.13,17.29,159600,1.80
1996-06-07,17.69,17.69,17.53,17.53,350400,1.83
1996-06-06,17.61,17.69,17.53,17.69,221200,1.84
1996-06-05,17.69,17.69,17.53,17.61,442800,1.83
1996-06-04,17.69,17.77,17.61,17.61,136400,1.83
1996-06-03,17.69,17.77,17.69,17.69,149600,1.84
1996-05-31,17.77,17.85,17.69,17.69,149600,1.84
1996-05-30,17.77,17.85,17.61,17.77,141600,1.85
1996-05-29,17.85,17.93,17.77,17.77,93600,1.85
1996-05-28,18.34,18.42,17.85,17.85,330800,1.86
1996-05-24,18.58,18.58,18.34,18.34,216400,1.91
1996-05-23,18.58,18.66,18.50,18.50,223200,1.93
1996-05-22,18.34,18.50,18.18,18.50,175200,1.93
1996-05-21,18.50,18.50,18.26,18.34,142000,1.91
1996-05-20,18.42,18.66,18.42,18.58,288800,1.93
1996-05-17,18.34,18.50,18.34,18.42,246000,1.92
1996-05-16,18.01,18.42,18.01,18.34,313200,1.91
1996-05-15,18.26,18.26,17.93,18.01,235200,1.88
1996-05-14,18.18,18.42,18.09,18.26,478000,1.90
1996-05-13,18.09,18.18,18.01,18.18,382400,1.89
1996-05-10,18.01,18.18,17.93,18.18,383600,1.89
1996-05-09,17.21,18.01,17.13,18.01,326000,1.88
1996-05-08,17.45,17.45,16.97,17.13,370800,1.78
1996-05-07,17.61,17.61,17.45,17.45,259200,1.80
1996-05-06,17.53,17.69,17.53,17.61,195200,1.82
1996-05-03,17.77,17.77,17.53,17.61,214000,1.82
1996-05-02,17.85,17.93,17.53,17.69,350800,1.83
1996-05-01,18.49,18.49,17.85,17.85,741200,1.84
1996-04-30,18.49,18.49,18.33,18.49,780000,1.91
1996-04-29,18.09,18.49,18.09,18.49,625600,1.91
1996-04-26,18.01,18.17,17.93,18.17,536800,1.88
1996-04-25,17.85,18.09,17.77,18.09,512000,1.87
1996-04-24,17.93,18.25,17.93,17.93,1534800,1.85
1996-04-23,17.21,18.01,17.21,17.85,858000,1.84
1996-04-22,17.05,17.37,17.05,17.21,1574800,1.78
1996-04-19,16.81,17.13,16.73,17.05,338000,1.76
1996-04-18,16.89,16.89,16.73,16.81,424800,1.74
1996-04-17,16.81,16.89,16.73,16.89,840800,1.75
1996-04-16,16.49,16.57,16.41,16.41,575600,1.70
1996-04-15,16.09,16.49,16.09,16.49,496800,1.70
1996-04-12,16.17,16.17,16.01,16.01,109200,1.65
1996-04-11,16.01,16.17,16.01,16.17,264000,1.67
1996-04-10,16.09,16.09,16.01,16.01,96800,1.65
1996-04-09,15.93,16.09,15.93,16.09,360800,1.66
1996-04-08,16.09,16.09,15.77,15.85,276400,1.64
1996-04-04,16.17,16.17,15.93,16.09,136000,1.66
1996-04-03,16.09,16.17,16.01,16.01,203200,1.65
1996-04-02,15.69,16.17,15.69,16.09,589200,1.66
1996-04-01,15.93,15.93,15.69,15.69,309200,1.62
1996-03-29,15.77,15.85,15.69,15.77,203200,1.63
1996-03-28,15.69,15.77,15.61,15.77,200400,1.63
1996-03-27,15.77,15.77,15.61,15.69,501600,1.62
1996-03-26,15.53,15.77,15.53,15.69,217600,1.62
1996-03-25,15.61,15.69,15.53,15.69,98000,1.62
1996-03-22,15.61,15.61,15.53,15.53,52000,1.60
1996-03-21,15.61,15.61,15.37,15.53,548400,1.60
1996-03-20,15.69,15.69,15.53,15.61,245600,1.61
1996-03-19,16.01,16.01,15.61,15.69,560400,1.62
1996-03-18,15.77,16.01,15.77,16.01,432400,1.65
1996-03-15,15.85,15.93,15.77,15.85,293600,1.64
1996-03-14,15.77,15.93,15.77,15.85,148000,1.64
1996-03-13,15.45,15.85,15.29,15.85,425200,1.64
1996-03-12,15.13,15.29,15.13,15.29,203600,1.58
1996-03-11,14.97,15.13,14.81,15.05,540800,1.55
1996-03-08,15.21,15.37,14.97,15.05,715600,1.55
1996-03-07,15.29,15.37,15.21,15.37,66800,1.59
1996-03-06,15.45,15.45,15.29,15.29,218400,1.58
1996-03-05,15.61,15.61,15.45,15.45,240400,1.60
1996-03-04,15.29,15.53,15.21,15.53,354800,1.60
1996-03-01,15.29,15.29,15.05,15.21,240400,1.57
1996-02-29,15.45,15.45,15.05,15.13,261600,1.56
1996-02-28,15.45,15.61,15.29,15.29,132000,1.58
1996-02-27,15.45,15.53,15.29,15.37,268000,1.59
1996-02-26,15.77,15.77,15.45,15.45,159600,1.60
1996-02-23,16.09,16.17,15.69,15.77,643600,1.63
1996-02-22,15.93,16.25,15.93,16.01,744000,1.65
1996-02-21,15.53,15.93,15.53,15.93,165600,1.65
1996-02-20,15.45,15.69,15.45,15.53,451200,1.60
1996-02-16,15.85,15.93,15.45,15.45,388000,1.60
1996-02-15,15.61,15.69,15.53,15.69,543200,1.62
1996-02-14,16.01,16.01,15.61,15.61,706000,1.61
1996-02-13,16.01,16.09,15.93,16.09,287600,1.66
1996-02-12,16.25,16.41,16.09,16.09,180000,1.66
1996-02-09,15.85,16.25,15.85,16.25,369600,1.68
1996-02-08,15.85,16.01,15.77,15.85,1544000,1.64
1996-02-07,15.85,15.93,15.77,15.77,651200,1.63
1996-02-06,16.08,16.08,15.92,15.92,401600,1.63
1996-02-05,16.80,16.80,16.08,16.08,543200,1.65
1996-02-02,16.48,16.88,16.48,16.72,658000,1.71
1996-02-01,15.92,16.52,15.92,16.48,1566400,1.69
1996-01-31,15.77,15.84,15.69,15.77,499600,1.62
1996-01-30,15.21,15.69,15.21,15.61,284000,1.60
1996-01-29,15.21,15.29,15.13,15.21,486800,1.56
1996-01-26,14.89,15.29,14.89,15.29,224400,1.57
1996-01-25,14.89,15.05,14.89,14.97,188400,1.53
1996-01-24,14.73,15.05,14.73,14.81,162000,1.52
1996-01-23,14.81,14.81,14.49,14.73,546400,1.51
1996-01-22,14.65,14.89,14.65,14.81,252000,1.52
1996-01-19,14.65,14.65,14.49,14.57,274400,1.49
1996-01-18,14.49,14.65,14.41,14.65,85600,1.50
1996-01-17,14.33,14.57,14.25,14.49,323200,1.49
1996-01-16,14.49,14.49,14.09,14.33,480800,1.47
1996-01-15,15.21,15.21,14.81,14.89,365600,1.53
1996-01-12,15.37,15.37,15.05,15.13,199200,1.55
1996-01-11,15.37,15.53,15.29,15.37,248800,1.57
1996-01-10,15.77,15.77,15.45,15.45,266800,1.58
1996-01-09,15.92,15.92,15.77,15.84,658000,1.62
1996-01-08,15.92,16.00,15.84,16.00,273600,1.64
1996-01-05,16.00,16.16,15.92,15.92,205200,1.63
1996-01-04,15.92,16.16,15.92,16.08,206000,1.65
1996-01-03,15.92,16.00,15.84,15.92,338400,1.63
1996-01-02,15.53,16.00,15.53,15.92,188000,1.63
1995-12-29,15.53,15.61,15.45,15.61,100400,1.60
1995-12-28,15.53,15.69,15.53,15.61,98000,1.60
1995-12-27,15.77,15.84,15.53,15.53,172400,1.59
1995-12-26,15.84,15.84,15.61,15.84,118000,1.62
1995-12-22,15.53,15.84,15.53,15.84,132400,1.62
1995-12-21,15.77,15.84,15.37,15.61,208800,1.60
1995-12-20,15.37,15.77,15.37,15.77,239200,1.62
1995-12-19,16.00,16.08,15.45,15.45,352000,1.58
1995-12-18,16.16,16.16,16.00,16.08,234400,1.65
1995-12-15,16.24,16.32,16.16,16.24,406400,1.66
1995-12-14,16.24,16.32,16.24,16.32,129200,1.67
1995-12-13,16.32,16.32,16.24,16.32,173200,1.67
1995-12-12,16.24,16.40,16.24,16.32,193200,1.67
1995-12-11,16.24,16.40,16.16,16.40,166800,1.68
1995-12-08,16.32,16.32,16.16,16.24,357600,1.66
1995-12-07,16.24,16.40,16.24,16.40,214400,1.68
1995-12-06,16.32,16.32,16.24,16.24,87200,1.66
1995-12-05,16.24,16.32,16.24,16.24,135600,1.66
1995-12-04,16.40,16.40,16.16,16.24,424000,1.66
1995-12-01,16.48,16.48,16.24,16.40,404800,1.68
1995-11-30,16.40,16.48,16.32,16.48,319200,1.69
1995-11-29,16.16,16.48,16.16,16.48,546800,1.69
1995-11-28,16.00,16.24,16.00,16.16,309200,1.66
1995-11-27,16.00,16.16,16.00,16.08,278000,1.65
1995-11-24,15.84,16.00,15.84,16.00,64800,1.64
1995-11-22,15.92,16.00,15.84,15.84,223600,1.62
1995-11-21,15.77,15.92,15.77,15.84,528000,1.62
1995-11-20,15.45,15.92,15.45,15.77,667200,1.62
1995-11-17,15.21,15.45,15.21,15.45,526400,1.58
1995-11-16,15.29,15.37,15.05,15.21,864800,1.56
1995-11-15,15.29,15.45,15.29,15.37,1178800,1.57
1995-11-14,15.29,15.37,15.21,15.21,178000,1.56
1995-11-13,15.21,15.29,15.13,15.13,95200,1.55
1995-11-10,15.29,15.29,15.13,15.13,115200,1.55
1995-11-09,15.21,15.29,15.13,15.29,266800,1.57
1995-11-08,15.21,15.29,15.21,15.29,514800,1.57
1995-11-07,15.21,15.29,15.13,15.21,325200,1.56
1995-11-06,15.05,15.21,15.05,15.13,203600,1.55
1995-11-03,14.97,15.12,14.97,15.05,273200,1.53
1995-11-02,14.81,14.97,14.65,14.97,371200,1.52
1995-11-01,14.97,14.97,14.89,14.89,427600,1.51
1995-10-31,15.12,15.12,14.97,14.97,433600,1.52
1995-10-30,15.12,15.20,15.12,15.20,310400,1.54
1995-10-27,15.12,15.12,15.05,15.12,215600,1.54
1995-10-26,14.97,15.12,14.97,15.12,408000,1.54
1995-10-25,14.89,14.97,14.89,14.97,132400,1.52
1995-10-24,15.12,15.20,14.89,14.89,154400,1.51
1995-10-23,15.20,15.28,15.12,15.20,328800,1.54
1995-10-20,15.20,15.52,15.12,15.20,500400,1.54
1995-10-19,14.65,15.05,14.65,15.05,364400,1.53
1995-10-18,14.33,14.57,14.25,14.57,669600,1.48
1995-10-17,14.33,14.33,14.25,14.33,107200,1.46
1995-10-16,14.49,14.57,14.33,14.41,97200,1.46
1995-10-13,14.41,14.57,14.41,14.57,105600,1.48
1995-10-12,14.57,14.57,14.49,14.57,79200,1.48
1995-10-11,14.65,14.73,14.41,14.57,476000,1.48
1995-10-10,14.41,14.73,14.33,14.65,537600,1.49
1995-10-09,14.57,14.57,14.41,14.41,301200,1.46
1995-10-06,14.65,14.73,14.49,14.57,346000,1.48
1995-10-05,14.73,14.81,14.65,14.73,460000,1.50
1995-10-04,14.81,14.81,14.73,14.73,300000,1.50
1995-10-03,15.05,15.05,14.73,14.81,356000,1.50
1995-10-02,15.20,15.20,15.05,15.05,426400,1.53
1995-09-29,15.12,15.28,15.12,15.12,367200,1.54
1995-09-28,15.52,15.52,15.05,15.20,902000,1.54
1995-09-27,15.60,15.68,15.52,15.52,502000,1.58
1995-09-26,15.68,15.76,15.60,15.68,271600,1.59
1995-09-25,15.92,15.92,15.52,15.68,567200,1.59
1995-09-22,16.15,16.15,15.84,15.92,508800,1.62
1995-09-21,16.07,16.23,16.07,16.15,399600,1.64
1995-09-20,16.00,16.15,15.92,16.15,906000,1.64
1995-09-19,16.00,16.15,15.92,16.07,178400,1.63
1995-09-18,15.68,16.00,15.68,16.00,915600,1.63
1995-09-15,15.68,15.68,15.52,15.60,347200,1.58
1995-09-14,15.60,15.60,15.52,15.52,247600,1.58
1995-09-13,15.60,15.60,15.44,15.60,363200,1.58
1995-09-12,15.28,15.60,15.28,15.52,134800,1.58
1995-09-11,15.36,15.44,15.36,15.36,341600,1.56
1995-09-08,15.28,15.44,15.28,15.36,578000,1.56
1995-09-07,15.05,15.36,15.05,15.28,583200,1.55
1995-09-06,14.57,14.97,14.57,14.97,410400,1.52
1995-09-05,14.65,14.81,14.57,14.73,204800,1.50
1995-09-01,14.49,14.81,14.41,14.65,431600,1.49
1995-08-31,14.41,14.49,14.33,14.49,134400,1.47
1995-08-30,14.41,14.41,14.33,14.41,244000,1.46
1995-08-29,14.49,14.73,14.33,14.41,368800,1.46
1995-08-28,14.49,14.57,14.41,14.57,207600,1.48
1995-08-25,14.65,14.65,14.49,14.49,179600,1.47
1995-08-24,14.73,14.73,14.57,14.57,96400,1.48
1995-08-23,14.57,14.73,14.49,14.65,409200,1.49
1995-08-22,14.41,14.57,14.41,14.49,377600,1.47
1995-08-21,14.57,14.65,14.41,14.41,297600,1.46
1995-08-18,14.49,14.65,14.49,14.49,543200,1.47
1995-08-17,14.41,14.49,14.33,14.49,526400,1.47
1995-08-16,14.33,14.49,14.33,14.33,219600,1.46
1995-08-15,14.33,14.41,14.17,14.17,248400,1.44
1995-08-14,14.49,14.49,14.41,14.41,227200,1.46
1995-08-11,14.65,14.73,14.49,14.49,270000,1.47
1995-08-10,14.49,14.73,14.49,14.73,354800,1.50
1995-08-09,14.65,14.65,14.49,14.49,155200,1.47
1995-08-08,14.49,14.65,14.49,14.57,297200,1.48
1995-08-07,14.57,14.57,14.41,14.49,253200,1.47
1995-08-04,14.41,14.57,14.41,14.57,474800,1.48
1995-08-03,14.41,14.41,14.25,14.41,315600,1.45
1995-08-02,14.57,14.57,14.41,14.49,383600,1.46
1995-08-01,14.57,14.64,14.49,14.49,287600,1.46
1995-07-31,14.49,14.64,14.41,14.64,774000,1.47
1995-07-28,14.49,14.57,14.41,14.49,875200,1.46
1995-07-27,14.41,14.57,14.33,14.49,926800,1.46
1995-07-26,14.33,14.41,14.33,14.33,244400,1.44
1995-07-25,14.25,14.41,14.25,14.33,538000,1.44
1995-07-24,14.25,14.25,14.09,14.09,230400,1.42
1995-07-21,14.17,14.17,14.09,14.17,724800,1.43
1995-07-20,14.09,14.33,14.02,14.17,430400,1.43
1995-07-19,13.54,14.02,13.54,14.02,632800,1.41
1995-07-18,13.39,13.62,13.39,13.62,660000,1.37
1995-07-17,13.46,13.46,13.39,13.39,240800,1.35
1995-07-14,13.31,13.46,13.31,13.46,459600,1.36
1995-07-13,13.31,13.46,13.23,13.23,479600,1.33
1995-07-12,13.31,13.39,13.23,13.39,438800,1.35
1995-07-11,12.83,13.39,12.83,13.39,1797200,1.35
1995-07-10,12.52,12.83,12.36,12.76,480800,1.28
1995-07-07,12.44,12.60,12.44,12.44,410800,1.25
1995-07-06,12.44,12.60,12.36,12.52,132800,1.26
1995-07-05,12.68,12.68,12.44,12.44,226000,1.25
1995-07-03,12.68,12.76,12.68,12.68,52400,1.28
1995-06-30,12.60,12.76,12.52,12.76,414000,1.28
1995-06-29,12.68,12.68,12.44,12.60,599600,1.27
1995-06-28,12.83,12.83,12.68,12.83,210400,1.29
1995-06-27,12.68,12.99,12.60,12.91,310800,1.30
1995-06-26,13.23,13.39,12.60,12.60,213600,1.27
1995-06-23,13.39,13.46,13.23,13.23,464800,1.33
1995-06-22,13.46,13.46,13.39,13.39,318800,1.35
1995-06-21,13.31,13.46,13.31,13.46,437200,1.36
1995-06-20,12.91,13.31,12.91,13.31,235600,1.34
1995-06-19,12.76,12.99,12.68,12.99,180800,1.31
1995-06-16,12.91,12.99,12.68,12.76,608000,1.28
1995-06-15,12.91,12.99,12.91,12.91,272800,1.30
1995-06-14,12.99,13.07,12.91,12.91,186400,1.30
1995-06-13,13.07,13.15,13.07,13.07,94400,1.32
1995-06-12,13.15,13.15,13.07,13.15,68400,1.32
1995-06-09,13.15,13.23,13.07,13.15,222800,1.32
1995-06-08,13.46,13.46,13.15,13.15,89600,1.32
1995-06-07,13.54,13.62,13.46,13.54,125200,1.36
1995-06-06,13.62,13.70,13.54,13.62,206400,1.37
1995-06-05,13.62,13.70,13.54,13.70,72000,1.38
1995-06-02,13.54,13.62,13.46,13.62,410800,1.37
1995-06-01,13.31,13.46,13.31,13.39,130800,1.35
1995-05-31,13.39,13.46,13.31,13.39,110800,1.35
1995-05-30,13.39,13.46,13.39,13.39,170400,1.35
1995-05-26,13.39,13.46,13.39,13.46,158000,1.36
1995-05-25,13.46,13.46,13.39,13.39,124400,1.35
1995-05-24,13.39,13.54,13.39,13.54,209600,1.36
1995-05-23,13.23,13.54,13.23,13.46,107600,1.36
1995-05-22,13.31,13.31,13.15,13.23,226400,1.33
1995-05-19,13.46,13.46,13.23,13.23,106800,1.33
1995-05-18,13.62,13.62,13.46,13.46,212400,1.36
1995-05-17,13.94,13.94,13.54,13.54,356400,1.36
1995-05-16,13.78,13.94,13.70,13.94,408000,1.40
1995-05-15,13.54,13.78,13.46,13.78,282400,1.39
1995-05-12,13.23,13.70,13.23,13.54,215200,1.36
1995-05-11,13.46,13.78,13.46,13.46,512000,1.36
1995-05-10,12.99,13.39,12.83,13.39,362000,1.35
1995-05-09,13.31,13.31,12.99,13.07,190000,1.32
1995-05-08,13.23,13.31,12.99,13.15,508800,1.32
1995-05-05,13.62,13.62,13.31,13.46,484000,1.36
1995-05-04,14.02,14.02,13.46,13.54,276400,1.36
1995-05-03,13.86,14.09,13.70,13.94,785200,1.40
1995-05-02,14.32,14.32,13.93,13.93,2001600,1.39
1995-05-01,13.54,14.32,13.54,14.32,1041600,1.43
1995-04-28,13.15,13.58,13.15,13.54,604800,1.35
1995-04-27,13.39,13.39,13.07,13.15,124400,1.31
1995-04-26,12.92,13.39,12.68,13.39,539600,1.34
1995-04-25,12.99,12.99,12.84,12.84,208800,1.28
1995-04-24,12.68,13.31,12.68,12.99,686800,1.30
1995-04-21,11.74,12.84,11.66,12.76,2428800,1.27
1995-04-20,11.35,11.51,11.27,11.43,608000,1.14
1995-04-19,11.27,11.43,11.27,11.35,800400,1.13
1995-04-18,11.27,11.27,11.19,11.19,37200,1.12
1995-04-17,11.27,11.35,11.12,11.35,248800,1.13
1995-04-13,11.43,11.51,11.35,11.35,200000,1.13
1995-04-12,11.66,11.66,11.51,11.51,308800,1.15
1995-04-11,11.66,11.74,11.58,11.58,335200,1.16
1995-04-10,11.74,11.82,11.66,11.66,176800,1.16
1995-04-07,11.74,11.82,11.66,11.82,553200,1.18
1995-04-06,11.90,11.90,11.74,11.74,978000,1.17
1995-04-05,11.66,11.90,11.66,11.82,2996800,1.18
1995-04-04,11.66,11.74,11.58,11.66,254800,1.16
1995-04-03,11.51,11.66,11.43,11.66,244800,1.16
1995-03-31,11.66,11.66,11.43,11.51,537600,1.15
1995-03-30,10.80,11.66,10.80,11.66,5256400,1.16
1995-03-29,10.57,10.80,10.57,10.72,468400,1.07
1995-03-28,10.57,10.57,10.49,10.57,124800,1.05
1995-03-27,10.25,10.65,10.25,10.57,436400,1.05
1995-03-24,10.18,10.25,10.10,10.25,138000,1.02
1995-03-23,10.10,10.25,10.02,10.18,226800,1.02
1995-03-22,10.33,10.33,10.10,10.18,288800,1.02
1995-03-21,10.49,10.57,10.18,10.33,758000,1.03
1995-03-20,10.41,10.65,10.41,10.49,1481200,1.05
1995-03-17,10.57,10.57,10.49,10.49,149200,1.05
1995-03-16,10.41,10.72,10.41,10.72,185200,1.07
1995-03-15,10.49,10.57,10.33,10.33,181600,1.03
1995-03-14,10.65,10.65,10.57,10.57,355600,1.05
1995-03-13,10.49,10.57,10.49,10.57,306800,1.05
1995-03-10,10.72,10.72,10.57,10.65,283200,1.06
1995-03-09,10.72,10.80,10.65,10.65,372800,1.06
1995-03-08,10.88,10.88,10.65,10.72,594400,1.07
1995-03-07,11.04,11.04,10.88,10.88,161200,1.09
1995-03-06,11.04,11.04,10.88,11.04,158800,1.10
1995-03-03,11.12,11.12,11.04,11.12,134800,1.11
1995-03-02,11.19,11.19,11.04,11.12,70000,1.11
1995-03-01,11.19,11.19,11.12,11.19,104000,1.12
1995-02-28,11.12,11.19,11.04,11.19,355600,1.12
1995-02-27,11.27,11.27,11.04,11.04,290400,1.10
1995-02-24,11.19,11.35,11.19,11.27,307200,1.12
1995-02-23,11.04,11.27,11.04,11.19,330000,1.12
1995-02-22,10.96,11.04,10.88,11.04,219200,1.10
1995-02-21,10.96,11.04,10.72,10.80,468000,1.08
1995-02-17,10.88,11.04,10.88,11.04,340800,1.10
1995-02-16,10.96,10.96,10.80,10.88,1101200,1.09
1995-02-15,10.80,10.88,10.80,10.88,306000,1.09
1995-02-14,10.88,10.96,10.80,10.80,194400,1.08
1995-02-13,10.88,10.96,10.88,10.88,141200,1.09
1995-02-10,10.88,10.96,10.88,10.96,112000,1.09
1995-02-09,10.96,11.04,10.88,10.88,366400,1.09
1995-02-08,10.96,11.04,10.88,10.96,858800,1.09
1995-02-07,11.12,11.19,10.96,10.96,526000,1.09
1995-02-06,10.88,11.19,10.88,11.19,740000,1.12
1995-02-03,10.88,10.96,10.80,10.96,162400,1.08
1995-02-02,10.88,10.96,10.80,10.80,282000,1.06
1995-02-01,10.96,10.96,10.88,10.88,191200,1.07
1995-01-31,10.96,10.96,10.88,10.88,431600,1.07
1995-01-30,10.96,11.03,10.96,10.96,88400,1.08
1995-01-27,10.96,11.11,10.96,10.96,119200,1.08
1995-01-26,10.88,10.96,10.88,10.88,110400,1.07
1995-01-25,10.96,10.96,10.72,10.80,138800,1.06
1995-01-24,10.88,11.03,10.88,10.96,334400,1.08
1995-01-23,10.72,11.03,10.64,11.03,423200,1.09
1995-01-20,10.72,10.80,10.57,10.64,270000,1.05
1995-01-19,10.64,10.72,10.57,10.72,224800,1.06
1995-01-18,10.57,10.64,10.49,10.57,798800,1.04
1995-01-17,10.49,10.57,10.49,10.57,704400,1.04
1995-01-16,10.33,10.57,10.33,10.49,505200,1.03
1995-01-13,10.26,10.26,10.10,10.18,102000,1.00
1995-01-12,10.33,10.41,10.18,10.26,127600,1.01
1995-01-11,10.49,10.49,10.33,10.33,254000,1.02
1995-01-10,10.57,10.64,10.49,10.57,181600,1.04
1995-01-09,10.57,10.57,10.49,10.49,177200,1.03
1995-01-06,10.57,10.57,10.49,10.49,290400,1.03
1995-01-05,10.64,10.64,10.49,10.57,190000,1.04
1995-01-04,10.49,10.64,10.49,10.64,150000,1.05
1995-01-03,10.57,10.57,10.41,10.49,480400,1.03
1994-12-30,10.41,10.57,10.41,10.49,569600,1.03
1994-12-29,10.41,10.49,10.33,10.49,402800,1.03
1994-12-28,10.41,10.49,10.26,10.33,294000,1.02
1994-12-27,10.49,10.57,10.41,10.41,224400,1.03
1994-12-23,10.49,10.57,10.49,10.49,196400,1.03
1994-12-22,10.57,10.57,10.33,10.49,956400,1.03
1994-12-21,10.64,10.88,10.49,10.49,410400,1.03
1994-12-20,10.80,10.88,10.72,10.72,218800,1.06
1994-12-19,10.96,11.03,10.80,10.88,314400,1.07
1994-12-16,11.27,11.34,10.96,11.03,412800,1.09
1994-12-15,11.50,11.50,11.27,11.42,242400,1.13
1994-12-14,11.50,11.50,11.42,11.42,174800,1.13
1994-12-13,11.50,11.58,11.42,11.50,194800,1.13
1994-12-12,11.42,11.58,11.42,11.58,414800,1.14
1994-12-09,11.27,11.50,11.27,11.50,119600,1.13
1994-12-08,11.34,11.42,11.27,11.27,366800,1.11
1994-12-07,11.27,11.42,11.19,11.34,181600,1.12
1994-12-06,11.58,11.58,11.27,11.27,426800,1.11
1994-12-05,11.58,11.65,11.50,11.65,253600,1.15
1994-12-02,11.81,11.81,11.65,11.65,406800,1.15
1994-12-01,11.73,11.97,11.65,11.81,209600,1.16
1994-11-30,11.97,11.97,11.73,11.81,133200,1.16
1994-11-29,12.04,12.12,11.97,12.04,69200,1.19
1994-11-28,12.12,12.20,11.97,12.04,107600,1.19
1994-11-25,12.04,12.20,12.04,12.20,39600,1.20
1994-11-23,12.35,12.35,12.04,12.04,420800,1.19
1994-11-22,12.43,12.51,12.35,12.35,216400,1.22
1994-11-21,12.74,12.74,12.43,12.43,101600,1.23
1994-11-18,12.98,12.98,12.66,12.74,378400,1.26
1994-11-17,12.90,13.05,12.90,12.98,409200,1.28
1994-11-16,12.82,12.90,12.82,12.90,94800,1.27
1994-11-15,12.90,12.90,12.66,12.82,212400,1.26
1994-11-14,12.51,13.21,12.51,12.90,312000,1.27
1994-11-11,12.66,12.66,12.51,12.59,152400,1.24
1994-11-10,12.82,12.82,12.66,12.66,186400,1.25
1994-11-09,12.98,13.05,12.90,12.90,287200,1.27
1994-11-08,13.13,13.13,12.98,13.13,294800,1.29
1994-11-07,13.52,13.52,13.13,13.13,77200,1.29
1994-11-04,13.52,13.52,13.44,13.52,323200,1.33
1994-11-03,13.52,13.60,13.52,13.52,76400,1.33
1994-11-02,13.52,13.60,13.44,13.52,105600,1.33
1994-11-01,13.36,13.52,13.29,13.52,274800,1.33
1994-10-31,13.44,13.60,13.36,13.44,265600,1.32
1994-10-28,13.36,13.60,13.36,13.44,389600,1.32
1994-10-27,13.36,13.36,13.29,13.36,146800,1.32
1994-10-26,13.36,13.36,13.29,13.36,98400,1.32
1994-10-25,13.36,13.36,13.29,13.36,218000,1.32
1994-10-24,13.44,13.44,13.28,13.36,577600,1.30
1994-10-21,13.52,13.59,13.44,13.52,325200,1.32
1994-10-20,13.28,13.52,13.13,13.44,724400,1.31
1994-10-19,12.82,13.36,12.74,13.36,377200,1.30
1994-10-18,12.97,12.97,12.82,12.82,97600,1.25
1994-10-17,12.90,13.05,12.90,12.97,116000,1.27
1994-10-14,13.13,13.21,12.74,12.74,445600,1.24
1994-10-13,13.28,13.36,13.21,13.21,89600,1.29
1994-10-12,13.28,13.36,13.21,13.28,151200,1.30
1994-10-11,13.28,13.28,13.13,13.28,126000,1.30
1994-10-10,13.28,13.36,13.21,13.28,143600,1.30
1994-10-07,12.74,13.44,12.74,13.21,501600,1.29
1994-10-06,12.51,12.82,12.51,12.74,315600,1.24
1994-10-05,12.59,12.67,12.51,12.51,356000,1.22
1994-10-04,12.51,12.74,12.51,12.59,311600,1.23
1994-10-03,12.51,12.59,12.43,12.51,394400,1.22
1994-09-30,12.43,12.59,12.36,12.51,538000,1.22
1994-09-29,12.67,12.67,12.43,12.43,432800,1.21
1994-09-28,12.74,12.74,12.59,12.67,152400,1.24
1994-09-27,12.59,12.74,12.59,12.67,298400,1.24
1994-09-26,12.67,12.67,12.59,12.67,140000,1.24
1994-09-23,12.82,12.82,12.67,12.67,306000,1.24
1994-09-22,12.90,12.90,12.74,12.82,391200,1.25
1994-09-21,12.82,13.05,12.74,12.82,391200,1.25
1994-09-20,12.51,12.82,12.51,12.82,195600,1.25
1994-09-19,12.59,12.67,12.51,12.67,440800,1.24
1994-09-16,12.59,12.59,12.51,12.59,213200,1.23
1994-09-15,12.36,12.67,12.36,12.51,222800,1.22
1994-09-14,12.43,12.51,12.36,12.36,268000,1.21
1994-09-13,12.36,12.43,12.36,12.43,264800,1.21
1994-09-12,12.43,12.43,12.36,12.43,127600,1.21
1994-09-09,12.59,12.59,12.36,12.51,225600,1.22
1994-09-08,12.43,12.59,12.43,12.51,351600,1.22
1994-09-07,12.51,12.51,12.36,12.51,423200,1.22
1994-09-06,12.36,12.59,12.36,12.51,399600,1.22
1994-09-02,12.43,12.59,12.36,12.51,314800,1.22
1994-09-01,12.36,12.43,12.28,12.43,408000,1.21
1994-08-31,12.20,12.51,12.20,12.43,267600,1.21
1994-08-30,11.82,12.28,11.74,12.28,525200,1.20
1994-08-29,11.66,11.82,11.58,11.74,465600,1.15
1994-08-26,11.58,11.74,11.58,11.66,304000,1.14
1994-08-25,11.58,11.66,11.51,11.58,317200,1.13
1994-08-24,11.51,11.66,11.51,11.58,290000,1.13
1994-08-23,11.82,11.82,11.51,11.51,223200,1.12
1994-08-22,11.58,11.74,11.58,11.74,93200,1.15
1994-08-19,11.66,11.74,11.58,11.74,596800,1.15
1994-08-18,11.58,11.66,11.58,11.66,482400,1.14
1994-08-17,11.82,11.82,11.58,11.66,1077200,1.14
1994-08-16,11.89,11.89,11.82,11.89,158800,1.16
1994-08-15,11.89,11.89,11.74,11.89,237200,1.16
1994-08-12,11.89,11.89,11.74,11.89,101200,1.16
1994-08-11,12.13,12.20,11.82,11.89,154800,1.16
1994-08-10,12.28,12.28,12.05,12.20,208000,1.19
1994-08-09,11.97,12.28,11.97,12.28,239200,1.20
1994-08-08,11.82,12.05,11.82,12.05,77200,1.18
1994-08-05,11.74,11.89,11.74,11.82,118400,1.15
1994-08-04,11.74,11.89,11.74,11.82,140800,1.15
1994-08-03,11.58,11.82,11.51,11.74,155200,1.15
1994-08-02,11.58,11.66,11.51,11.51,150000,1.12
1994-08-01,11.66,11.74,11.58,11.66,310800,1.13
1994-07-29,11.74,11.74,11.58,11.66,218800,1.13
1994-07-28,11.74,11.74,11.66,11.74,815200,1.13
1994-07-27,11.74,11.74,11.66,11.74,130800,1.13
1994-07-26,11.81,11.81,11.66,11.74,140400,1.13
1994-07-25,11.81,11.89,11.74,11.81,92000,1.14
1994-07-22,11.81,11.89,11.74,11.89,916000,1.15
1994-07-21,11.81,11.81,11.51,11.74,202000,1.13
1994-07-20,11.97,11.97,11.74,11.81,173200,1.14
1994-07-19,12.04,12.04,11.97,11.97,77600,1.15
1994-07-18,11.81,12.12,11.81,12.04,345200,1.16
1994-07-15,11.51,11.81,11.51,11.81,304400,1.14
1994-07-14,11.51,11.58,11.43,11.51,612400,1.11
1994-07-13,11.58,11.66,11.58,11.58,119600,1.12
1994-07-12,11.51,11.66,11.51,11.66,546000,1.13
1994-07-11,11.43,11.51,11.35,11.43,544400,1.10
1994-07-08,11.20,11.35,11.20,11.28,306400,1.09
1994-07-07,11.05,11.20,11.05,11.20,447600,1.08
1994-07-06,10.89,11.05,10.89,11.05,259200,1.07
1994-07-05,10.59,10.97,10.59,10.89,386000,1.05
1994-07-01,10.74,10.74,10.59,10.66,88800,1.03
1994-06-30,10.66,10.74,10.66,10.74,482400,1.04
1994-06-29,10.59,10.66,10.51,10.66,419200,1.03
1994-06-28,10.51,10.59,10.43,10.51,95600,1.01
1994-06-27,10.35,10.51,10.35,10.51,224000,1.01
1994-06-24,10.51,10.51,10.28,10.28,246800,0.99
1994-06-23,10.66,10.82,10.59,10.59,590800,1.02
1994-06-22,10.74,10.82,10.59,10.66,352800,1.03
1994-06-21,11.05,11.05,10.74,10.82,236400,1.04
1994-06-20,11.20,11.28,10.89,11.05,296800,1.07
1994-06-17,11.43,11.43,11.28,11.28,341600,1.09
1994-06-16,11.35,11.51,11.28,11.43,213600,1.10
1994-06-15,11.28,11.35,11.20,11.28,338000,1.09
1994-06-14,11.28,11.35,11.20,11.28,136000,1.09
1994-06-13,11.12,11.28,11.12,11.20,271600,1.08
1994-06-10,11.12,11.28,11.12,11.12,416400,1.07
1994-06-09,11.43,11.51,11.12,11.12,444000,1.07
1994-06-08,11.58,11.58,11.43,11.58,207600,1.12
1994-06-07,11.81,11.81,11.51,11.58,276800,1.12
1994-06-06,12.04,12.04,11.81,11.89,307200,1.15
1994-06-03,12.04,12.12,12.04,12.12,101200,1.17
1994-06-02,12.20,12.27,11.97,12.12,1198400,1.17
1994-06-01,11.97,12.12,11.97,12.12,116400,1.17
1994-05-31,12.12,12.12,11.97,11.97,187200,1.15
1994-05-27,12.04,12.12,12.04,12.12,140000,1.17
1994-05-26,11.97,12.12,11.89,12.12,122800,1.17
1994-05-25,12.04,12.04,11.81,11.97,208000,1.15
1994-05-24,12.20,12.20,11.97,12.04,244000,1.16
1994-05-23,12.35,12.35,12.12,12.12,678000,1.17
1994-05-20,12.27,12.35,12.27,12.27,185200,1.18
1994-05-19,12.35,12.35,12.27,12.35,250800,1.19
1994-05-18,12.43,12.43,12.27,12.35,275200,1.19
1994-05-17,12.35,12.43,12.35,12.43,338400,1.20
1994-05-16,12.50,12.58,12.35,12.35,145600,1.19
1994-05-13,12.58,12.58,12.50,12.58,48000,1.21
1994-05-12,12.73,12.73,12.50,12.50,468000,1.21
1994-05-11,12.81,12.81,12.58,12.66,206800,1.22
1994-05-10,12.43,12.89,12.43,12.81,541600,1.24
1994-05-09,12.35,12.73,12.35,12.58,420800,1.21
1994-05-06,12.20,12.27,12.04,12.27,456400,1.18
1994-05-05,12.50,12.50,11.97,12.20,951600,1.18
1994-05-04,12.81,12.81,12.35,12.43,692400,1.20
1994-05-03,13.42,13.42,12.96,12.96,175600,1.25
1994-05-02,13.34,13.42,13.27,13.42,111600,1.28
1994-04-29,13.42,13.42,13.34,13.34,149600,1.28
1994-04-28,13.27,13.42,13.19,13.34,185600,1.28
1994-04-26,13.27,13.42,13.27,13.34,605600,1.28
1994-04-25,13.19,13.34,13.19,13.34,59200,1.28
1994-04-22,13.19,13.34,13.19,13.19,139600,1.26
1994-04-21,13.19,13.50,13.11,13.19,372000,1.26
1994-04-20,13.04,13.19,13.04,13.11,615200,1.25
1994-04-19,12.96,13.11,12.96,13.11,406400,1.25
1994-04-18,12.81,13.04,12.81,13.04,398800,1.25
1994-04-15,12.51,12.89,12.43,12.89,629600,1.23
1994-04-14,12.35,12.66,12.35,12.66,368000,1.21
1994-04-13,12.35,12.51,12.28,12.43,284800,1.19
1994-04-12,12.43,12.58,12.43,12.43,335600,1.19
1994-04-11,12.35,12.58,12.35,12.43,456800,1.19
1994-04-08,12.43,12.43,12.12,12.35,690400,1.18
1994-04-07,12.58,12.73,12.51,12.58,338400,1.20
1994-04-06,12.66,12.96,12.66,12.73,258800,1.22
1994-04-05,12.51,12.66,12.51,12.66,323600,1.21
1994-04-04,12.58,12.58,12.28,12.35,467200,1.18
1994-03-31,13.11,13.11,12.43,12.73,466800,1.22
1994-03-30,13.42,13.42,13.19,13.19,1295200,1.26
1994-03-29,13.80,13.95,13.80,13.80,310800,1.32
1994-03-28,13.95,14.03,13.80,13.88,606400,1.33
1994-03-25,13.73,14.11,13.73,14.11,1438400,1.35
1994-03-24,13.57,13.73,13.57,13.65,1198800,1.30
1994-03-23,13.57,13.80,13.57,13.65,659600,1.30
1994-03-22,13.57,13.65,13.50,13.65,482800,1.30
1994-03-21,13.57,13.65,13.50,13.65,765600,1.30
1994-03-18,13.57,13.57,13.34,13.50,714000,1.29
1994-03-17,13.11,13.42,13.11,13.42,2802400,1.28
1994-03-16,13.27,13.34,13.11,13.19,1148000,1.26
1994-03-15,13.34,13.34,13.19,13.19,567600,1.26
1994-03-14,13.50,13.65,13.42,13.42,373600,1.28
1994-03-11,13.11,13.50,13.11,13.50,285200,1.29
1994-03-10,13.04,13.34,12.96,13.19,213200,1.26
1994-03-09,13.19,13.19,12.96,12.96,192000,1.24
1994-03-08,13.42,13.57,13.19,13.27,291600,1.27
1994-03-07,13.11,13.50,13.11,13.50,158400,1.29
1994-03-04,13.19,13.27,13.11,13.19,144800,1.26
1994-03-03,13.11,13.42,13.04,13.42,168000,1.28
1994-03-02,12.96,13.11,12.81,13.04,342000,1.25
1994-03-01,13.34,13.42,13.27,13.34,189600,1.28
1994-02-28,13.34,13.57,13.27,13.50,345600,1.29
1994-02-25,13.50,13.50,13.34,13.34,140000,1.28
1994-02-24,13.65,13.65,13.42,13.50,320000,1.29
1994-02-23,13.88,13.88,13.73,13.88,227600,1.33
1994-02-22,14.11,14.11,13.88,13.88,154000,1.33
1994-02-18,14.03,14.11,13.95,14.11,156000,1.35
1994-02-17,13.88,14.03,13.80,14.03,268400,1.34
1994-02-16,13.88,13.95,13.80,13.88,420400,1.33
1994-02-15,13.95,14.03,13.88,13.88,207600,1.33
1994-02-14,13.80,14.03,13.73,13.88,485600,1.33
1994-02-11,13.80,13.80,13.73,13.73,64000,1.31
1994-02-10,13.80,13.88,13.73,13.80,232400,1.32
1994-02-09,13.80,14.11,13.73,13.80,568400,1.32
1994-02-08,13.65,13.80,13.34,13.80,786800,1.32
1994-02-07,13.88,13.95,13.65,13.65,240800,1.30
1994-02-04,14.41,14.56,13.88,13.95,595200,1.33
1994-02-03,14.49,14.56,14.26,14.41,738800,1.38
1994-02-02,14.11,14.72,14.11,14.64,936400,1.40
1994-02-01,13.80,14.11,13.80,14.03,707200,1.34
1994-01-31,13.57,13.80,13.50,13.80,566400,1.32
1994-01-28,13.65,13.65,13.50,13.65,619200,1.30
1994-01-27,12.81,13.57,12.81,13.50,571600,1.29
1994-01-26,12.43,12.81,12.43,12.81,740000,1.22
1994-01-25,12.51,12.58,12.43,12.43,937600,1.19
1994-01-24,12.88,12.88,12.50,12.58,359600,1.19
1994-01-21,12.73,12.96,12.65,12.73,477600,1.20
1994-01-20,12.96,12.96,12.58,12.81,388400,1.21
1994-01-19,12.73,13.03,12.65,13.03,1023600,1.23
1994-01-18,12.65,12.73,12.58,12.73,480800,1.20
1994-01-17,12.58,12.73,12.58,12.65,506400,1.20
1994-01-14,11.97,12.12,11.97,12.05,310000,1.14
1994-01-13,12.12,12.12,11.97,11.97,484400,1.13
1994-01-12,12.12,12.20,12.05,12.05,361600,1.14
1994-01-11,12.20,12.28,12.05,12.12,317600,1.15
1994-01-10,12.28,12.28,11.97,12.12,238400,1.15
1994-01-07,12.20,12.35,12.20,12.20,268800,1.15
1994-01-06,12.20,12.35,12.20,12.20,168800,1.15
1994-01-05,11.97,12.35,11.82,12.35,568000,1.17
1994-01-04,12.12,12.12,11.97,12.05,367200,1.14
1994-01-03,12.73,12.73,12.05,12.20,351200,1.15
1993-12-31,12.65,13.03,12.65,12.81,484400,1.21
1993-12-30,12.50,12.65,12.43,12.65,702400,1.20
1993-12-29,12.35,12.58,12.28,12.43,512800,1.18
1993-12-28,12.12,12.35,12.05,12.35,408000,1.17
1993-12-27,12.12,12.28,11.90,12.12,728400,1.15
1993-12-23,12.20,12.35,12.05,12.12,522800,1.15
1993-12-22,12.58,12.58,12.12,12.12,1164400,1.15
1993-12-21,12.73,12.81,12.58,12.58,966000,1.19
1993-12-20,12.73,12.81,12.58,12.73,547200,1.20
1993-12-17,12.28,12.65,12.20,12.65,709200,1.20
1993-12-16,12.73,12.73,12.58,12.58,212000,1.19
1993-12-15,12.88,13.03,12.88,12.88,268800,1.22
1993-12-14,13.11,13.26,12.96,12.96,475600,1.23
1993-12-13,12.73,13.03,12.73,13.03,328400,1.23
1993-12-10,12.88,13.03,12.58,12.73,359200,1.20
1993-12-09,13.18,13.18,12.88,12.88,359200,1.22
1993-12-08,13.49,13.49,12.81,13.03,805200,1.23
1993-12-07,13.49,13.56,13.34,13.49,878000,1.28
1993-12-06,13.71,13.94,13.64,13.64,282400,1.29
1993-12-03,13.87,13.94,13.71,13.87,229600,1.31
1993-12-02,13.64,13.94,13.64,13.87,408000,1.31
1993-12-01,13.79,13.87,13.71,13.71,709200,1.30
1993-11-30,13.87,13.87,13.71,13.71,278800,1.30
1993-11-29,13.94,13.94,13.87,13.87,245600,1.31
1993-11-26,13.94,14.02,13.87,14.02,168800,1.33
1993-11-24,13.94,13.94,13.71,13.79,756000,1.30
1993-11-23,13.71,14.09,13.71,14.02,183600,1.33
1993-11-22,14.25,14.25,13.79,13.87,57600,1.31
1993-11-19,14.02,14.09,14.02,14.09,130800,1.33
1993-11-18,14.02,14.09,13.87,14.09,1026000,1.33
1993-11-17,14.25,14.25,13.94,14.09,254400,1.33
1993-11-16,14.17,14.32,14.09,14.32,218000,1.35
1993-11-15,14.47,14.47,14.09,14.25,586800,1.35
1993-11-12,14.32,14.55,14.25,14.55,259200,1.38
1993-11-11,14.02,14.32,14.02,14.32,306800,1.35
1993-11-10,13.87,14.09,13.71,13.94,1377600,1.32
1993-11-09,14.32,14.32,13.71,13.87,609600,1.31
1993-11-08,14.55,14.55,14.25,14.25,144000,1.35
1993-11-05,14.47,14.55,14.40,14.47,89600,1.37
1993-11-04,14.55,14.55,14.40,14.47,78800,1.37
1993-11-03,14.55,14.70,14.55,14.55,302000,1.38
1993-11-02,14.70,14.78,14.55,14.55,442000,1.38
1993-11-01,15.08,15.15,14.62,14.78,562000,1.40
1993-10-29,15.31,15.31,15.00,15.23,257200,1.44
1993-10-28,15.23,15.46,15.23,15.31,280800,1.45
1993-10-27,15.15,15.23,15.08,15.23,258800,1.44
1993-10-26,15.08,15.15,15.00,15.15,218000,1.43
1993-10-25,15.08,15.08,15.00,15.08,199200,1.41
1993-10-22,15.08,15.15,15.08,15.08,408800,1.41
1993-10-21,14.92,15.15,14.92,15.08,336400,1.41
1993-10-20,15.00,15.00,14.85,14.85,384800,1.39
1993-10-19,15.53,15.53,14.85,14.85,587200,1.39
1993-10-18,15.60,15.75,15.53,15.53,775600,1.46
1993-10-15,15.38,15.68,15.38,15.68,737600,1.47
1993-10-14,15.23,15.38,15.15,15.30,224800,1.43
1993-10-13,15.23,15.23,15.15,15.15,127200,1.42
1993-10-12,15.23,15.23,15.08,15.15,188000,1.42
1993-10-11,15.00,15.23,15.00,15.15,399200,1.42
1993-10-08,15.15,15.15,14.92,15.00,251200,1.41
1993-10-07,15.08,15.15,15.00,15.00,233600,1.41
1993-10-06,15.00,15.00,14.85,15.00,129200,1.41
1993-10-05,14.92,15.00,14.85,14.92,298000,1.40
1993-10-04,14.77,14.85,14.70,14.85,116000,1.39
1993-10-01,14.77,14.85,14.77,14.77,48000,1.39
1993-09-30,14.77,14.85,14.77,14.85,184800,1.39
1993-09-29,14.40,14.70,14.40,14.62,244800,1.37
1993-09-28,14.40,14.40,14.25,14.40,222800,1.35
1993-09-27,14.47,14.55,14.32,14.32,310000,1.34
1993-09-24,14.55,14.77,14.40,14.40,493600,1.35
1993-09-23,14.77,14.77,14.47,14.55,703200,1.36
1993-09-22,15.08,15.08,14.77,14.85,367200,1.39
1993-09-21,15.23,15.23,14.85,14.92,457600,1.40
1993-09-20,15.38,15.53,15.23,15.23,219200,1.43
1993-09-17,15.15,15.45,15.15,15.45,380400,1.45
1993-09-16,15.15,15.38,15.15,15.30,264800,1.43
1993-09-15,15.08,15.15,15.00,15.15,249600,1.42
1993-09-14,14.92,15.15,14.92,15.08,249200,1.41
1993-09-13,15.08,15.08,14.77,14.92,150000,1.40
1993-09-10,15.08,15.08,15.00,15.08,122800,1.41
1993-09-09,15.00,15.15,14.92,15.00,796000,1.41
1993-09-08,15.15,15.15,15.00,15.08,384400,1.41
1993-09-07,15.38,15.38,15.08,15.15,481600,1.42
1993-09-03,15.45,15.45,15.30,15.45,226400,1.45
1993-09-02,15.45,15.53,15.38,15.38,303200,1.44
1993-09-01,15.38,15.45,15.30,15.45,518000,1.45
1993-08-31,15.60,15.60,15.45,15.45,853200,1.45
1993-08-30,15.30,15.60,15.30,15.60,630800,1.46
1993-08-27,15.30,15.38,15.23,15.38,110400,1.44
1993-08-26,15.00,15.30,15.00,15.30,274400,1.43
1993-08-25,15.38,15.45,15.00,15.00,435200,1.41
1993-08-24,15.30,15.45,15.15,15.30,374800,1.43
1993-08-23,15.38,15.38,15.15,15.30,122800,1.43
1993-08-20,15.45,15.45,15.23,15.45,408000,1.45
1993-08-19,15.45,15.45,15.30,15.45,202400,1.45
1993-08-18,15.53,15.60,15.38,15.38,357200,1.44
1993-08-17,15.60,15.68,15.45,15.53,496800,1.46
1993-08-16,15.60,15.75,15.53,15.68,417600,1.47
1993-08-13,15.30,15.60,15.23,15.60,593600,1.46
1993-08-12,14.92,15.23,14.92,15.15,867600,1.42
1993-08-11,14.85,14.92,14.77,14.92,580800,1.40
1993-08-10,14.70,14.85,14.70,14.85,642000,1.39
1993-08-09,14.62,14.77,14.62,14.77,972400,1.39
1993-08-06,14.47,14.70,14.47,14.70,443200,1.38
1993-08-05,14.47,14.47,14.32,14.32,146400,1.34
1993-08-04,14.40,14.47,14.32,14.40,128000,1.35
1993-08-03,14.55,14.55,14.32,14.32,285600,1.34
1993-08-02,14.47,14.70,14.47,14.55,171600,1.36
1993-07-30,14.62,14.62,14.40,14.47,207600,1.36
1993-07-29,14.55,14.62,14.47,14.62,285200,1.37
1993-07-28,14.40,14.55,14.32,14.47,338000,1.36
1993-07-27,14.62,14.70,14.32,14.32,878000,1.34
1993-07-26,14.40,14.62,14.25,14.55,429600,1.36
1993-07-23,14.10,14.40,13.49,14.32,356000,1.34
1993-07-22,14.10,14.10,13.94,14.10,427600,1.32
1993-07-21,14.17,14.32,14.10,14.25,95200,1.34
1993-07-20,14.11,14.33,14.11,14.18,885600,1.32
1993-07-19,14.18,14.18,14.03,14.11,158400,1.31
1993-07-16,14.11,14.33,14.11,14.26,404000,1.33
1993-07-15,14.11,14.18,14.03,14.11,182400,1.31
1993-07-14,14.03,14.26,13.96,14.11,187200,1.31
1993-07-13,13.88,14.03,13.88,13.96,398400,1.30
1993-07-12,13.65,13.96,13.65,13.96,259600,1.30
1993-07-09,14.03,14.03,13.65,13.65,279200,1.27
1993-07-08,13.96,14.18,13.96,14.03,774000,1.31
1993-07-07,13.81,14.03,13.81,14.03,643600,1.31
1993-07-06,13.58,13.88,13.58,13.81,1342000,1.28
1993-07-02,13.28,13.43,13.20,13.43,154400,1.25
1993-07-01,13.28,13.43,13.20,13.28,280400,1.24
1993-06-30,13.35,13.43,13.20,13.20,191200,1.23
1993-06-29,13.50,13.50,13.35,13.43,202800,1.25
1993-06-28,13.43,13.50,13.43,13.50,555600,1.26
1993-06-25,13.20,13.35,13.20,13.28,1061600,1.24
1993-06-24,13.13,13.20,12.98,13.13,412000,1.22
1993-06-23,13.50,13.50,12.98,12.98,601600,1.21
1993-06-22,13.58,13.65,13.50,13.50,575200,1.26
1993-06-21,13.35,13.65,13.35,13.65,220400,1.27
1993-06-18,13.35,13.50,13.35,13.43,432400,1.25
1993-06-17,13.58,13.58,13.35,13.35,944800,1.24
1993-06-16,13.58,13.73,13.50,13.58,392800,1.26
1993-06-15,13.65,13.81,13.58,13.65,385200,1.27
1993-06-14,13.58,13.65,13.58,13.65,879200,1.27
1993-06-11,13.50,13.65,13.50,13.50,224400,1.26
1993-06-10,13.65,13.65,13.43,13.50,511200,1.26
1993-06-09,13.88,14.11,13.65,13.65,896800,1.27
1993-06-08,14.03,14.18,14.03,14.03,652400,1.31
1993-06-07,13.73,14.18,13.73,14.03,633200,1.31
1993-06-04,13.88,13.96,13.65,13.73,202000,1.28
1993-06-03,14.33,14.33,13.96,14.03,185200,1.31
1993-06-02,14.41,14.48,14.26,14.33,397200,1.33
1993-06-01,14.63,14.63,14.33,14.33,287600,1.33
1993-05-28,14.71,14.71,14.56,14.63,156000,1.36
1993-05-27,14.78,14.86,14.71,14.78,200000,1.38
1993-05-26,14.56,14.86,14.48,14.86,296400,1.38
1993-05-25,14.71,14.71,14.41,14.48,573200,1.35
1993-05-24,14.93,14.93,14.56,14.71,656000,1.37
1993-05-21,14.78,14.93,14.78,14.93,449600,1.39
1993-05-20,14.48,14.86,14.48,14.71,462800,1.37
1993-05-19,14.33,14.56,14.33,14.56,215600,1.35
1993-05-18,13.81,14.41,13.81,14.33,596800,1.33
1993-05-17,14.11,14.11,13.73,13.73,243600,1.28
1993-05-14,14.26,14.33,14.11,14.18,190000,1.32
1993-05-13,14.18,14.26,14.18,14.26,822800,1.33
1993-05-12,14.56,14.56,14.11,14.18,278000,1.32
1993-05-11,14.56,14.71,14.48,14.56,545600,1.35
1993-05-10,14.63,14.78,14.48,14.48,324400,1.35
1993-05-07,14.71,14.79,14.49,14.49,482000,1.34
1993-05-06,14.79,14.79,14.71,14.79,302800,1.37
1993-05-05,14.71,14.86,14.64,14.64,601600,1.35
1993-05-04,14.19,14.64,14.19,14.64,1108800,1.35
1993-05-03,13.82,14.12,13.82,14.04,189600,1.30
1993-04-30,13.52,13.89,13.44,13.74,244000,1.27
1993-04-29,13.14,13.59,13.07,13.52,292800,1.25
1993-04-28,13.22,13.22,13.14,13.14,402800,1.21
1993-04-27,13.22,13.29,13.07,13.22,598400,1.22
1993-04-26,13.44,13.52,13.14,13.22,772000,1.22
1993-04-23,13.52,13.59,13.44,13.52,322000,1.25
1993-04-22,13.67,13.74,13.52,13.52,514400,1.25
1993-04-21,13.97,14.04,13.74,13.74,374400,1.27
1993-04-20,14.19,14.19,13.97,13.97,284000,1.29
1993-04-19,14.34,14.34,14.19,14.19,364400,1.31
1993-04-16,14.27,14.34,14.27,14.34,218000,1.32
1993-04-15,14.34,14.34,14.27,14.34,230000,1.32
1993-04-14,14.19,14.34,14.19,14.34,442400,1.32
1993-04-13,14.41,14.49,14.27,14.27,804400,1.32
1993-04-12,14.49,14.56,14.34,14.34,416800,1.32
1993-04-08,14.27,14.41,14.19,14.41,813200,1.33
1993-04-07,14.04,14.34,14.04,14.27,460800,1.32
1993-04-06,13.97,14.12,13.97,14.04,522800,1.30
1993-04-05,13.82,13.97,13.82,13.89,490000,1.28
1993-04-02,13.97,13.97,13.59,13.59,1275200,1.26
1993-04-01,13.44,13.89,13.44,13.89,840800,1.28
1993-03-31,13.14,13.44,13.00,13.44,1514800,1.24
1993-03-30,12.92,13.14,12.92,13.07,518000,1.21
1993-03-29,12.92,13.00,12.92,12.92,218800,1.19
1993-03-26,12.77,12.92,12.77,12.85,497600,1.19
1993-03-25,12.70,12.77,12.47,12.77,1359600,1.18
1993-03-24,12.77,12.77,12.62,12.70,337200,1.17
1993-03-23,12.70,12.77,12.55,12.62,618000,1.17
1993-03-22,12.85,12.92,12.70,12.77,250400,1.18
1993-03-19,13.07,13.07,12.85,12.92,834000,1.19
1993-03-18,12.77,13.14,12.77,13.00,281200,1.20
1993-03-17,13.00,13.00,12.77,12.77,526000,1.18
1993-03-16,13.29,13.29,13.00,13.00,189200,1.20
1993-03-15,13.59,13.59,13.00,13.22,1079200,1.22
1993-03-12,13.74,13.74,13.52,13.59,84800,1.26
1993-03-11,13.44,13.82,13.44,13.74,770400,1.27
1993-03-10,13.00,13.52,13.00,13.52,378400,1.25
1993-03-09,13.00,13.14,12.92,13.00,779600,1.20
1993-03-08,13.29,13.37,13.00,13.00,254400,1.20
1993-03-05,13.44,13.44,13.14,13.22,523600,1.22
1993-03-04,13.22,13.44,13.14,13.29,322400,1.23
1993-03-03,13.00,13.29,13.00,13.29,296000,1.23
1993-03-02,13.07,13.07,12.85,13.00,507600,1.20
1993-03-01,13.07,13.14,13.07,13.07,334800,1.21
1993-02-26,13.14,13.14,12.92,13.14,1832800,1.21
1993-02-25,13.29,13.29,13.14,13.14,287200,1.21
1993-02-24,13.22,13.29,13.14,13.29,1015600,1.23
1993-02-23,13.22,13.29,13.07,13.14,1143600,1.21
1993-02-22,13.14,13.37,13.07,13.22,1266400,1.22
1993-02-19,13.00,13.29,13.00,13.22,304400,1.22
1993-02-18,13.14,13.37,12.92,13.00,691200,1.20
1993-02-17,13.44,13.44,12.92,13.14,581600,1.21
1993-02-16,13.89,13.97,13.44,13.59,512000,1.26
1993-02-12,14.04,14.04,13.82,13.89,433600,1.28
1993-02-11,13.89,14.19,13.89,13.97,560000,1.29
1993-02-10,13.82,13.89,13.59,13.74,605600,1.27
1993-02-09,13.82,13.89,13.67,13.82,466800,1.28
1993-02-08,13.44,13.67,13.44,13.59,437200,1.26
1993-02-05,13.22,13.67,13.14,13.44,664400,1.24
1993-02-04,13.14,13.29,13.07,13.29,744400,1.23
1993-02-03,13.22,13.29,13.00,13.07,1177200,1.21
1993-02-02,13.29,13.29,13.14,13.22,998000,1.22
1993-02-01,13.29,13.37,13.22,13.29,510400,1.23
1993-01-29,13.67,13.74,13.22,13.37,1173600,1.23
1993-01-28,13.82,13.82,13.67,13.67,590800,1.26
1993-01-27,14.04,14.04,13.74,13.82,494800,1.28
1993-01-26,14.27,14.34,13.97,14.04,346000,1.30
1993-01-25,14.13,14.50,14.13,14.20,740400,1.30
1993-01-22,14.05,14.27,14.05,14.13,355600,1.29
1993-01-21,13.98,14.57,13.98,14.05,748400,1.29
1993-01-20,13.60,13.98,13.60,13.98,1806000,1.28
1993-01-19,13.46,13.60,13.23,13.60,1243200,1.25
1993-01-18,13.46,13.60,13.46,13.46,1689600,1.23
1993-01-15,13.53,13.68,13.46,13.53,921600,1.24
1993-01-14,14.13,14.13,13.38,13.60,1622400,1.25
1993-01-13,13.98,14.27,13.90,14.20,471200,1.30
1993-01-12,13.83,13.90,13.75,13.90,533600,1.27
1993-01-11,13.53,13.90,13.53,13.83,613600,1.27
1993-01-08,13.46,13.60,13.46,13.53,257600,1.24
1993-01-07,13.53,13.53,13.46,13.46,730000,1.23
1993-01-06,13.46,13.46,13.31,13.46,670400,1.23
1993-01-05,13.38,13.46,13.31,13.46,406800,1.23
1993-01-04,13.60,13.60,13.31,13.38,346800,1.23
1992-12-31,13.23,13.60,13.16,13.60,270800,1.25
1992-12-30,13.08,13.23,13.08,13.23,236800,1.21
1992-12-29,13.38,13.38,13.08,13.08,272400,1.20
1992-12-28,13.38,13.46,13.23,13.46,163200,1.23
1992-12-24,13.46,13.46,13.31,13.38,137600,1.23
1992-12-23,13.16,13.46,13.01,13.38,265200,1.23
1992-12-22,13.23,13.23,13.01,13.08,640800,1.20
1992-12-21,13.46,13.46,13.16,13.31,640000,1.22
1992-12-18,13.38,13.60,13.38,13.46,356800,1.23
1992-12-17,12.86,13.46,12.86,13.31,769200,1.22
1992-12-16,12.86,13.01,12.86,12.94,492000,1.19
1992-12-15,12.49,12.86,12.49,12.86,759200,1.18
1992-12-14,12.56,12.86,12.42,12.42,688000,1.14
1992-12-11,12.04,12.64,11.97,12.64,482400,1.16
1992-12-10,12.04,12.19,11.82,11.97,925600,1.10
1992-12-09,12.42,12.49,11.89,12.04,1065600,1.10
1992-12-08,12.12,12.49,11.97,12.42,886000,1.14
1992-12-07,12.27,12.27,11.75,11.97,1313600,1.10
1992-12-04,12.56,12.64,11.89,12.12,462000,1.11
1992-12-03,13.01,13.01,12.49,12.56,698800,1.15
1992-12-02,12.71,13.08,12.64,12.86,661600,1.18
1992-12-01,12.49,12.71,12.49,12.71,835600,1.16
1992-11-30,12.27,12.64,12.27,12.42,835200,1.14
1992-11-27,12.19,12.34,12.19,12.34,424800,1.13
1992-11-25,11.75,12.19,11.67,12.19,1498400,1.12
1992-11-24,11.82,12.04,11.67,11.82,937600,1.08
1992-11-23,12.04,12.12,11.60,11.82,613600,1.08
1992-11-20,12.34,12.34,11.89,12.12,679600,1.11
1992-11-19,12.42,12.64,12.34,12.34,382400,1.13
1992-11-18,12.19,12.42,12.12,12.34,863600,1.13
1992-11-17,12.94,13.01,12.12,12.12,1368000,1.11
1992-11-16,13.38,13.38,12.94,12.94,282400,1.19
1992-11-13,13.53,13.53,13.38,13.38,92400,1.23
1992-11-12,13.75,13.75,13.53,13.53,916400,1.24
1992-11-11,13.60,13.68,13.53,13.68,227200,1.25
1992-11-10,13.68,13.75,13.60,13.68,401600,1.25
1992-11-09,13.60,13.68,13.53,13.68,439600,1.25
1992-11-06,13.75,13.83,13.68,13.68,152000,1.25
1992-11-05,13.68,13.83,13.68,13.83,179200,1.27
1992-11-04,13.75,13.83,13.68,13.75,239600,1.26
1992-11-03,13.75,13.75,13.68,13.75,284400,1.26
1992-11-02,13.68,13.83,13.46,13.75,438400,1.26
1992-10-30,13.60,13.75,13.53,13.68,155600,1.25
1992-10-29,13.53,13.60,13.31,13.60,237600,1.25
1992-10-28,13.53,13.60,13.53,13.53,150400,1.24
1992-10-27,13.60,13.60,13.53,13.53,141600,1.24
1992-10-26,13.60,13.90,13.60,13.60,336800,1.25
1992-10-23,13.68,13.68,13.53,13.60,183200,1.25
1992-10-22,13.61,13.69,13.54,13.54,446400,1.23
1992-10-21,13.32,13.54,13.32,13.54,994400,1.23
1992-10-20,13.17,13.47,13.17,13.24,586000,1.20
1992-10-19,13.17,13.32,13.10,13.10,196000,1.19
1992-10-16,13.54,13.61,13.24,13.24,192400,1.20
1992-10-15,13.91,13.98,13.47,13.61,467200,1.24
1992-10-14,14.21,14.21,13.76,13.98,251600,1.27
1992-10-13,14.35,14.50,14.13,14.28,497600,1.30
1992-10-12,14.35,14.43,14.21,14.43,82400,1.31
1992-10-09,14.58,14.58,14.35,14.43,115600,1.31
1992-10-08,14.43,14.58,14.43,14.58,145600,1.32
1992-10-07,14.28,14.43,14.21,14.43,182000,1.31
1992-10-06,14.43,14.50,14.21,14.28,84000,1.30
1992-10-05,14.50,14.50,14.21,14.43,222400,1.31
1992-10-02,15.02,15.09,14.50,14.50,185600,1.32
1992-10-01,15.09,15.09,14.94,14.94,521600,1.36
1992-09-30,14.87,15.17,14.87,15.17,195600,1.38
1992-09-29,14.80,14.94,14.80,14.94,305200,1.36
1992-09-28,14.72,14.87,14.65,14.80,396800,1.34
1992-09-25,14.94,14.94,14.72,14.72,306400,1.34
1992-09-24,14.72,15.02,14.72,15.02,448400,1.37
1992-09-23,14.80,14.87,14.58,14.65,254400,1.33
1992-09-22,14.94,15.02,14.65,14.72,430000,1.34
1992-09-21,14.65,14.94,14.65,14.94,279200,1.36
1992-09-18,14.43,14.58,14.35,14.58,350000,1.32
1992-09-17,14.50,14.50,14.28,14.35,168800,1.30
1992-09-16,14.50,14.50,14.35,14.50,204000,1.32
1992-09-15,14.87,14.94,14.58,14.65,398800,1.33
1992-09-14,14.94,14.94,14.65,14.94,420800,1.36
1992-09-11,14.58,14.87,14.58,14.80,698000,1.34
1992-09-10,14.65,14.72,14.50,14.72,772400,1.34
1992-09-09,14.80,14.87,14.58,14.65,581200,1.33
1992-09-08,14.72,14.87,14.58,14.80,738000,1.34
1992-09-04,14.28,14.87,14.28,14.80,523200,1.34
1992-09-03,14.06,14.43,13.98,14.35,800400,1.30
1992-09-02,14.06,14.13,13.84,14.06,458800,1.28
1992-09-01,14.13,14.21,13.98,14.06,351600,1.28
1992-08-31,14.06,14.28,14.06,14.06,296800,1.28
1992-08-28,13.91,14.06,13.76,14.06,346400,1.28
1992-08-27,13.76,14.06,13.76,13.98,204400,1.27
1992-08-26,13.54,13.69,13.54,13.69,526000,1.24
1992-08-25,13.61,13.61,13.17,13.47,293600,1.22
1992-08-24,13.91,13.98,13.61,13.69,1047600,1.24
1992-08-21,13.39,13.84,13.39,13.84,818000,1.26
1992-08-20,13.24,13.39,13.10,13.39,422000,1.22
1992-08-19,12.87,13.39,12.80,13.02,949200,1.18
1992-08-18,13.02,13.02,12.73,12.80,718800,1.16
1992-08-17,13.39,13.47,12.87,12.95,1351200,1.18
1992-08-14,14.06,14.06,13.47,13.47,900400,1.22
1992-08-13,14.43,14.65,14.06,14.06,1544400,1.28
1992-08-12,14.94,15.02,14.35,14.35,846400,1.30
1992-08-11,14.35,14.87,14.35,14.87,769200,1.35
1992-08-10,14.72,14.72,14.28,14.35,616000,1.30
1992-08-07,15.02,15.02,14.72,14.80,425600,1.34
1992-08-06,15.54,15.54,14.94,14.94,739600,1.36
1992-08-05,15.61,15.61,15.46,15.46,222400,1.41
1992-08-04,15.39,15.91,15.31,15.61,561200,1.42
1992-08-03,15.09,15.17,14.87,15.09,144800,1.37
1992-07-31,15.31,15.31,14.43,15.02,221200,1.37
1992-07-30,15.17,15.31,15.17,15.31,567200,1.39
1992-07-29,15.02,15.24,15.02,15.17,210800,1.38
1992-07-28,15.17,15.24,14.87,15.02,847600,1.37
1992-07-27,15.02,15.17,14.87,15.17,597600,1.38
1992-07-24,14.72,15.02,14.72,15.02,278800,1.37
1992-07-23,14.65,14.87,14.65,14.80,548400,1.34
1992-07-22,14.50,14.65,14.50,14.65,249600,1.33
1992-07-21,14.65,14.65,14.28,14.28,216000,1.30
1992-07-20,14.14,14.66,14.07,14.51,362000,1.31
1992-07-17,14.44,14.44,13.99,14.22,302000,1.28
1992-07-16,13.99,14.51,13.99,14.44,252800,1.30
1992-07-15,14.44,14.66,14.14,14.14,648400,1.28
1992-07-14,14.14,14.51,14.14,14.44,395600,1.30
1992-07-13,13.77,14.07,13.55,14.07,334800,1.27
1992-07-10,13.55,13.77,13.55,13.77,242000,1.24
1992-07-09,13.85,13.85,13.33,13.70,1124000,1.24
1992-07-08,13.99,13.99,13.70,13.77,753200,1.24
1992-07-07,14.07,14.07,13.85,13.85,326800,1.25
1992-07-06,14.14,14.14,13.85,13.99,316400,1.26
1992-07-02,14.14,14.29,14.07,14.14,1214400,1.28
1992-07-01,13.85,14.07,13.85,13.99,429600,1.26
1992-06-30,13.92,13.92,13.70,13.77,304000,1.24
1992-06-29,14.14,14.14,13.92,13.92,469200,1.26
1992-06-26,14.14,14.22,14.07,14.07,268400,1.27
1992-06-25,14.14,14.22,14.07,14.07,400400,1.27
1992-06-24,13.92,14.29,13.92,14.14,617600,1.28
1992-06-23,13.70,13.92,13.55,13.85,550800,1.25
1992-06-22,13.55,13.63,13.48,13.63,599600,1.23
1992-06-19,13.26,13.55,13.26,13.55,766800,1.22
1992-06-18,13.11,13.26,13.11,13.18,1309200,1.19
1992-06-17,14.14,14.14,13.04,13.26,2064400,1.20
1992-06-16,14.29,14.51,14.22,14.44,576000,1.30
1992-06-15,14.51,14.51,14.14,14.22,548800,1.28
1992-06-12,14.58,14.66,14.36,14.44,583600,1.30
1992-06-11,14.07,14.44,13.85,14.36,1680400,1.30
1992-06-10,14.95,14.95,13.92,14.07,1863200,1.27
1992-06-09,15.47,15.47,14.95,15.03,774400,1.36
1992-06-08,15.76,15.84,15.54,15.61,899600,1.41
1992-06-05,15.10,15.84,15.10,15.84,1418400,1.43
1992-06-04,15.76,15.76,14.51,14.73,2659200,1.33
1992-06-03,16.20,16.28,15.61,15.76,2282400,1.42
1992-06-02,16.79,16.79,16.20,16.20,1205600,1.46
1992-06-01,17.16,17.16,16.72,16.79,818800,1.51
1992-05-29,18.49,18.63,18.05,18.19,489200,1.64
1992-05-28,18.71,18.71,18.34,18.41,268000,1.66
1992-05-27,18.56,18.86,18.49,18.71,972800,1.69
1992-05-26,18.12,18.56,18.05,18.49,410400,1.67
1992-05-22,18.49,18.49,18.05,18.19,732000,1.64
1992-05-21,18.63,18.71,18.56,18.63,404400,1.68
1992-05-20,18.41,18.71,18.41,18.63,309200,1.68
1992-05-19,17.82,18.49,17.82,18.41,313600,1.66
1992-05-18,17.68,17.97,17.68,17.90,824800,1.61
1992-05-15,18.19,18.19,17.60,17.68,141200,1.59
1992-05-14,18.19,18.27,18.05,18.19,110000,1.64
1992-05-13,18.05,18.12,17.90,18.05,94800,1.63
1992-05-12,18.12,18.19,17.90,17.97,369600,1.62
1992-05-11,18.05,18.13,17.98,17.98,247200,1.61
1992-05-08,18.49,18.49,18.05,18.13,97200,1.63
1992-05-07,18.20,18.42,18.13,18.42,597600,1.65
1992-05-06,17.98,18.64,17.98,18.13,732800,1.63
1992-05-05,17.61,18.05,17.54,17.98,324400,1.61
1992-05-04,17.76,17.83,17.61,17.61,204800,1.58
1992-05-01,17.47,17.76,17.47,17.69,346000,1.59
1992-04-30,16.51,17.25,16.51,17.25,211600,1.55
1992-04-29,16.51,16.66,16.44,16.44,459600,1.47
1992-04-28,16.44,16.51,16.29,16.51,255600,1.48
1992-04-27,16.73,16.73,16.37,16.44,405600,1.47
1992-04-24,16.51,16.81,16.51,16.73,495600,1.50
1992-04-23,16.73,17.17,16.51,16.66,343600,1.49
1992-04-22,17.25,17.25,16.59,16.59,444400,1.49
1992-04-21,17.32,17.47,17.25,17.25,130000,1.55
1992-04-20,17.47,17.54,17.17,17.32,338400,1.55
1992-04-16,17.69,17.69,17.47,17.54,716000,1.57
1992-04-15,17.98,17.98,17.47,17.54,353200,1.57
1992-04-14,18.05,18.05,17.91,17.91,205200,1.61
1992-04-13,18.27,18.27,17.91,18.05,312800,1.62
1992-04-10,17.83,18.27,17.83,18.27,283200,1.64
1992-04-09,17.91,17.91,17.61,17.76,700800,1.59
1992-04-08,17.91,18.05,17.69,17.83,502400,1.60
1992-04-07,18.05,18.20,17.98,18.05,886000,1.62
1992-04-06,17.69,18.05,17.69,18.05,1244400,1.62
1992-04-03,18.05,18.05,17.54,17.61,695200,1.58
1992-04-02,18.49,18.49,17.91,18.13,1082400,1.63
1992-04-01,18.64,18.71,18.49,18.64,433200,1.67
1992-03-31,18.42,18.71,18.42,18.71,623200,1.68
1992-03-30,18.35,18.57,18.27,18.57,534000,1.66
1992-03-27,17.76,18.57,17.76,18.42,1917200,1.65
1992-03-26,17.61,17.83,17.61,17.76,321600,1.59
1992-03-25,17.47,17.54,17.39,17.54,215600,1.57
1992-03-24,17.61,17.76,17.32,17.47,634400,1.57
1992-03-23,17.54,17.54,17.47,17.54,379200,1.57
1992-03-20,18.05,18.05,17.39,17.47,684000,1.57
1992-03-19,18.49,18.49,18.13,18.20,230400,1.63
1992-03-18,18.42,18.42,18.20,18.35,298400,1.64
1992-03-17,18.42,18.49,17.91,18.42,1075200,1.65
1992-03-16,18.35,18.42,18.20,18.42,269600,1.65
1992-03-13,17.98,18.35,17.98,18.20,534400,1.63
1992-03-12,17.83,18.05,17.76,17.98,317200,1.61
1992-03-11,17.98,17.98,17.76,17.83,367600,1.60
1992-03-10,17.61,17.98,17.54,17.91,892400,1.61
1992-03-09,17.61,17.69,17.47,17.54,780400,1.57
1992-03-06,17.32,17.61,17.32,17.61,3923200,1.58
1992-03-05,17.91,18.20,17.61,17.61,481200,1.58
1992-03-04,17.91,18.05,17.91,17.91,505600,1.61
1992-03-03,17.98,18.05,17.91,17.91,447600,1.61
1992-03-02,18.57,18.57,17.98,18.05,356400,1.62
1992-02-28,18.71,18.71,18.49,18.64,386000,1.67
1992-02-27,18.71,18.79,18.64,18.71,271600,1.68
1992-02-26,18.42,18.86,18.42,18.64,550800,1.67
1992-02-25,18.93,18.93,18.42,18.42,324400,1.65
1992-02-24,19.45,19.45,18.79,18.93,588400,1.70
1992-02-21,19.15,19.45,19.08,19.45,223600,1.74
1992-02-20,19.23,19.45,19.23,19.38,244000,1.74
1992-02-19,19.15,19.23,19.08,19.08,153600,1.71
1992-02-18,18.86,19.60,18.86,19.23,502800,1.72
1992-02-14,19.15,19.15,18.79,18.93,177200,1.70
1992-02-13,19.15,19.23,18.86,19.08,442000,1.71
1992-02-12,17.91,19.23,17.91,19.15,1438000,1.72
1992-02-11,17.83,17.91,17.69,17.76,564400,1.59
1992-02-10,18.42,18.42,17.91,17.91,347200,1.61
1992-02-07,18.13,18.49,18.05,18.20,812800,1.63
1992-02-06,17.54,18.13,17.47,18.13,752400,1.63
1992-02-05,17.32,17.54,17.32,17.54,521200,1.57
1992-02-04,17.17,17.61,16.95,17.17,562000,1.54
1992-02-03,16.90,17.27,16.76,17.27,1059600,1.54
1992-01-31,17.49,17.56,16.90,16.90,353200,1.51
1992-01-30,16.39,17.49,16.32,17.41,1092000,1.55
1992-01-29,16.90,16.90,16.46,16.46,541200,1.47
1992-01-28,17.19,17.27,16.90,16.90,223200,1.51
1992-01-27,16.97,17.34,16.97,17.19,197200,1.53
1992-01-24,17.34,17.41,16.97,17.05,683200,1.52
1992-01-23,17.27,17.49,17.27,17.41,284000,1.55
1992-01-22,17.41,17.56,17.34,17.34,245200,1.55
1992-01-21,17.56,17.63,17.41,17.41,459600,1.55
1992-01-20,17.63,17.63,17.49,17.63,591200,1.57
1992-01-17,17.63,17.71,17.41,17.63,790000,1.57
1992-01-16,17.85,18.07,17.71,17.78,384000,1.59
1992-01-15,17.78,17.93,17.71,17.85,942400,1.59
1992-01-14,17.34,17.78,17.34,17.78,346400,1.59
1992-01-13,17.56,17.56,17.05,17.19,445200,1.53
1992-01-10,18.07,18.07,17.56,17.56,710800,1.57
1992-01-09,18.44,18.44,18.00,18.07,780400,1.61
1992-01-08,18.44,19.24,18.44,18.58,914000,1.66
1992-01-07,18.58,18.95,18.51,18.95,340000,1.69
1992-01-06,17.56,18.73,17.56,18.66,404800,1.66
1992-01-03,17.34,17.63,17.27,17.56,615200,1.57
1992-01-02,17.41,17.41,17.12,17.41,418400,1.55
1991-12-31,17.85,17.85,17.34,17.41,648000,1.55
1991-12-30,17.93,18.00,17.78,17.85,412000,1.59
1991-12-27,17.93,18.15,17.93,17.93,676400,1.60
1991-12-26,17.41,17.93,17.41,17.93,484000,1.60
1991-12-24,17.49,17.49,17.12,17.41,417200,1.55
1991-12-23,17.63,17.71,17.27,17.34,212400,1.55
1991-12-20,17.63,17.85,17.56,17.56,305200,1.57
1991-12-19,16.54,17.34,16.54,17.27,304800,1.54
1991-12-18,16.61,16.61,16.46,16.54,402800,1.47
1991-12-17,16.83,16.83,16.61,16.61,143600,1.48
1991-12-16,16.17,17.12,16.17,16.76,332400,1.49
1991-12-13,15.95,16.24,15.95,16.17,229600,1.44
1991-12-12,15.80,15.88,15.58,15.80,741200,1.41
1991-12-11,16.02,16.02,15.66,15.73,1910800,1.40
1991-12-10,16.54,16.54,16.02,16.10,517600,1.44
1991-12-09,16.68,16.83,16.61,16.61,280400,1.48
1991-12-06,16.61,16.76,16.46,16.68,549200,1.49
1991-12-05,16.61,16.90,16.61,16.76,311600,1.49
1991-12-04,16.61,16.61,16.46,16.54,362000,1.47
1991-12-03,16.90,17.05,16.76,16.76,435200,1.49
1991-12-02,16.83,17.05,16.68,16.83,276800,1.50
1991-11-29,16.90,16.97,16.90,16.90,82800,1.51
1991-11-27,17.05,17.12,16.97,16.97,180800,1.51
1991-11-26,17.05,17.27,16.83,16.97,1141600,1.51
1991-11-25,16.68,17.05,16.61,16.97,557200,1.51
1991-11-22,17.05,17.19,16.54,16.61,727600,1.48
1991-11-21,16.17,17.05,16.17,17.05,523200,1.52
1991-11-20,16.10,16.24,16.02,16.17,401600,1.44
1991-11-19,16.10,16.17,15.95,16.02,668400,1.43
1991-11-18,16.24,16.24,15.88,16.17,486400,1.44
1991-11-15,16.54,16.54,16.17,16.17,166000,1.44
1991-11-14,16.68,16.68,16.54,16.54,444800,1.47
1991-11-13,16.68,16.90,16.61,16.68,298800,1.49
1991-11-12,16.39,16.68,16.32,16.61,210400,1.48
1991-11-11,16.54,16.54,16.39,16.39,157600,1.46
1991-11-08,16.54,16.61,16.46,16.54,148000,1.47
1991-11-07,16.17,16.54,16.10,16.46,405600,1.47
1991-11-06,15.88,16.17,15.88,16.17,291200,1.44
1991-11-05,15.80,15.95,15.80,15.80,550000,1.41
1991-11-04,15.95,15.95,15.66,15.73,224800,1.40
1991-11-01,16.46,16.46,16.02,16.02,279200,1.43
1991-10-31,16.46,16.68,16.46,16.46,366400,1.47
1991-10-30,16.39,16.76,16.39,16.46,550000,1.47
1991-10-29,16.10,16.39,15.80,16.39,368000,1.46
1991-10-28,15.73,16.10,15.73,16.10,326400,1.44
1991-10-25,15.80,15.80,15.51,15.73,282800,1.40
1991-10-24,16.32,16.32,15.88,15.95,371600,1.42
1991-10-23,15.73,16.39,15.66,16.32,609600,1.46
1991-10-22,15.46,15.60,15.46,15.60,130000,1.38
1991-10-21,15.53,15.60,15.39,15.60,158000,1.38
1991-10-18,15.09,15.53,15.02,15.46,348800,1.37
1991-10-17,14.80,15.17,14.80,15.09,286800,1.34
1991-10-16,14.73,14.88,14.73,14.80,167600,1.31
1991-10-15,14.66,14.88,14.66,14.80,307600,1.31
1991-10-14,14.00,14.44,14.00,14.44,78800,1.28
1991-10-11,14.00,14.07,13.93,13.93,78800,1.23
1991-10-10,13.93,14.07,13.93,14.07,221200,1.25
1991-10-09,13.85,14.07,13.78,14.00,148800,1.24
1991-10-08,13.56,13.85,13.56,13.85,297200,1.23
1991-10-07,13.93,13.93,13.42,13.49,198400,1.20
1991-10-04,14.00,14.07,13.93,13.93,260000,1.23
1991-10-03,14.15,14.15,13.93,14.00,283200,1.24
1991-10-02,14.15,14.22,13.93,14.22,306400,1.26
1991-10-01,14.15,14.29,14.07,14.15,192800,1.25
1991-09-30,14.00,14.15,14.00,14.15,492800,1.25
1991-09-27,14.37,14.44,14.00,14.00,175600,1.24
1991-09-26,14.44,14.51,14.37,14.44,189200,1.28
1991-09-25,14.66,14.80,14.44,14.51,220800,1.29
1991-09-24,14.58,14.73,14.51,14.66,217600,1.30
1991-09-23,14.58,14.66,14.37,14.66,372400,1.30
1991-09-20,14.66,14.66,14.44,14.51,242000,1.29
1991-09-19,14.58,14.66,14.58,14.66,660400,1.30
1991-09-18,14.88,14.88,14.73,14.73,98400,1.31
1991-09-17,14.80,15.09,14.80,14.95,418400,1.33
1991-09-16,14.58,14.73,14.44,14.73,116800,1.31
1991-09-13,14.58,14.58,14.44,14.51,318400,1.29
1991-09-12,14.22,14.44,14.22,14.44,352800,1.28
1991-09-11,14.58,14.58,14.22,14.22,787200,1.26
1991-09-10,14.58,14.66,14.51,14.58,1342800,1.29
1991-09-09,14.44,14.58,14.37,14.58,283600,1.29
1991-09-06,14.66,14.73,14.51,14.51,115600,1.29
1991-09-05,14.73,14.73,14.58,14.66,117200,1.30
1991-09-04,14.88,14.88,14.73,14.73,129200,1.31
1991-09-03,14.88,14.95,14.88,14.88,115600,1.32
1991-08-30,14.88,14.88,14.80,14.88,232000,1.32
1991-08-29,15.09,15.17,14.88,14.88,74400,1.32
1991-08-28,14.95,15.24,14.95,15.17,133600,1.34
1991-08-27,15.24,15.24,15.02,15.02,141200,1.33
1991-08-26,15.09,15.24,15.09,15.24,180000,1.35
1991-08-23,14.95,15.31,14.95,15.09,362000,1.34
1991-08-22,14.73,14.95,14.73,14.95,420400,1.33
1991-08-21,14.58,14.88,14.58,14.88,155200,1.32
1991-08-20,14.51,14.66,14.51,14.51,625200,1.29
1991-08-19,14.80,14.80,14.22,14.58,414400,1.29
1991-08-16,14.80,15.02,14.58,14.95,337200,1.33
1991-08-15,15.02,15.09,14.88,14.95,318400,1.33
1991-08-14,14.73,15.09,14.73,15.09,589600,1.34
1991-08-13,14.88,14.88,14.44,14.44,829600,1.28
1991-08-12,14.80,15.09,14.73,15.09,249200,1.34
1991-08-09,14.58,14.88,14.58,14.88,326400,1.32
1991-08-08,14.66,14.66,14.44,14.58,384000,1.29
1991-08-07,14.73,14.80,14.66,14.73,430400,1.31
1991-08-06,14.44,14.80,14.44,14.66,315200,1.30
1991-08-05,14.51,14.80,14.51,14.58,492000,1.29
1991-08-02,14.37,14.58,14.37,14.58,614800,1.29
1991-08-01,14.00,14.15,13.93,14.15,224800,1.25
1991-07-31,13.71,13.93,13.71,13.93,503200,1.23
1991-07-30,13.93,13.93,13.71,13.71,542000,1.22
1991-07-29,13.93,14.22,13.93,14.00,459200,1.24
1991-07-26,13.85,14.07,13.85,14.07,296800,1.25
1991-07-25,13.85,14.00,13.78,13.85,464400,1.23
1991-07-24,13.64,13.85,13.56,13.78,314800,1.22
1991-07-23,13.80,13.87,13.66,13.73,464800,1.21
1991-07-22,13.58,13.95,13.44,13.66,567200,1.20
1991-07-19,14.31,14.38,13.58,13.58,377200,1.20
1991-07-18,14.24,14.46,14.09,14.24,890000,1.25
1991-07-17,12.93,13.95,12.93,13.95,714000,1.23
1991-07-16,12.49,12.93,12.49,12.86,638800,1.13
1991-07-15,12.93,12.93,12.49,12.49,1874400,1.10
1991-07-12,13.22,13.29,12.93,13.00,456000,1.15
1991-07-11,12.71,13.22,12.71,13.22,1160400,1.16
1991-07-10,12.28,12.57,12.20,12.57,925600,1.11
1991-07-09,12.06,12.35,12.06,12.20,346000,1.07
1991-07-08,11.77,12.20,11.77,12.06,546400,1.06
1991-07-05,11.91,11.91,11.70,11.70,294000,1.03
1991-07-03,12.35,12.35,11.84,11.91,611600,1.05
1991-07-02,12.86,12.86,12.49,12.49,748400,1.10
1991-07-01,13.15,13.22,12.93,12.93,900400,1.14
1991-06-28,12.93,13.15,12.93,13.15,232000,1.16
1991-06-27,12.57,12.93,12.57,12.93,471600,1.14
1991-06-26,12.64,12.64,12.49,12.57,758800,1.11
1991-06-25,12.49,12.57,12.42,12.57,954000,1.11
1991-06-24,12.64,12.71,12.57,12.57,426000,1.11
1991-06-21,13.00,13.15,12.93,12.93,622000,1.14
1991-06-20,12.93,13.08,12.93,13.00,1004000,1.15
1991-06-19,13.58,13.58,12.93,12.93,825600,1.14
1991-06-18,13.66,13.80,13.58,13.58,694400,1.20
1991-06-17,13.87,13.87,13.66,13.73,286400,1.21
1991-06-14,13.66,13.80,13.66,13.80,362800,1.22
1991-06-13,13.95,13.95,13.58,13.66,913200,1.20
1991-06-12,14.38,14.38,13.80,13.87,1266000,1.22
1991-06-11,14.38,14.46,14.31,14.46,192000,1.27
1991-06-10,14.31,14.38,14.24,14.31,212000,1.26
1991-06-07,14.38,14.46,14.24,14.31,524400,1.26
1991-06-06,14.24,14.53,14.24,14.53,712800,1.28
1991-06-05,14.09,14.31,14.09,14.24,259200,1.25
1991-06-04,14.02,14.17,13.95,14.17,345200,1.25
1991-06-03,14.09,14.17,13.95,14.09,314400,1.24
1991-05-31,14.09,14.24,13.95,14.17,472400,1.25
1991-05-30,13.58,13.95,13.58,13.95,361200,1.23
1991-05-29,13.73,13.73,13.58,13.58,702800,1.20
1991-05-28,13.51,13.73,13.44,13.73,468800,1.21
1991-05-24,13.37,13.58,13.37,13.58,322800,1.20
1991-05-23,13.58,13.66,13.29,13.37,694400,1.18
1991-05-22,13.51,13.73,13.51,13.51,474400,1.19
1991-05-21,13.37,13.58,13.29,13.51,461600,1.19
1991-05-20,13.15,13.37,13.08,13.29,760800,1.17
1991-05-17,13.08,13.08,12.93,13.08,395600,1.15
1991-05-16,13.22,13.29,13.15,13.15,616400,1.16
1991-05-15,13.15,13.22,13.00,13.08,2070400,1.15
1991-05-14,13.73,13.73,13.08,13.29,440400,1.17
1991-05-13,14.24,14.31,13.66,13.80,993600,1.22
1991-05-10,14.82,14.82,14.24,14.24,238400,1.25
1991-05-09,14.53,14.82,14.53,14.75,550400,1.30
1991-05-08,14.24,14.67,14.24,14.67,338800,1.29
1991-05-07,14.24,14.53,14.24,14.24,584000,1.25
1991-05-06,14.02,14.17,14.02,14.17,449600,1.25
1991-05-03,13.95,14.09,13.87,14.09,473200,1.24
1991-05-02,13.80,14.09,13.73,13.95,554000,1.23
1991-05-01,13.58,13.95,13.51,13.80,757200,1.22
1991-04-30,13.51,13.66,13.29,13.51,955200,1.19
1991-04-29,13.89,13.89,13.17,13.39,1148800,1.17
1991-04-26,14.91,14.91,13.89,13.89,836000,1.22
1991-04-25,15.20,15.20,14.98,14.98,1274400,1.31
1991-04-24,15.34,15.48,15.20,15.20,862400,1.33
1991-04-23,14.98,15.34,14.98,15.20,620400,1.33
1991-04-22,14.69,14.91,14.40,14.91,549600,1.30
1991-04-19,14.91,14.98,14.69,14.83,481200,1.30
1991-04-18,14.62,15.34,14.62,15.05,1541600,1.32
1991-04-17,14.40,14.62,14.40,14.62,1158800,1.28
1991-04-16,14.33,14.47,14.25,14.47,1036400,1.27
1991-04-15,14.25,14.33,14.11,14.25,1062000,1.25
1991-04-12,13.89,14.25,13.82,14.25,1076400,1.25
1991-04-11,13.53,13.89,13.53,13.75,715200,1.20
1991-04-10,13.82,13.89,13.46,13.60,907200,1.19
1991-04-09,14.04,14.04,13.68,13.75,455200,1.20
1991-04-08,13.60,14.11,13.53,14.04,663200,1.23
1991-04-05,13.75,13.82,13.60,13.60,304000,1.19
1991-04-04,13.89,14.11,13.75,13.75,854000,1.20
1991-04-03,13.75,14.04,13.75,13.97,830000,1.22
1991-04-02,13.53,13.82,13.53,13.75,1618400,1.20
1991-04-01,13.46,13.60,13.39,13.60,916800,1.19
1991-03-28,13.53,13.75,13.53,13.53,808400,1.18
1991-03-27,13.17,13.60,13.17,13.46,1079600,1.18
1991-03-26,13.02,13.10,12.81,13.02,774400,1.14
1991-03-25,12.74,13.17,12.74,13.02,536000,1.14
1991-03-22,12.66,12.66,12.52,12.52,751600,1.10
1991-03-21,12.37,12.74,12.37,12.66,1464800,1.11
1991-03-20,12.01,12.45,12.01,12.30,283600,1.08
1991-03-19,11.58,12.01,11.51,11.87,479200,1.04
1991-03-18,12.08,12.16,11.51,11.51,658400,1.01
1991-03-15,12.37,12.45,12.08,12.16,479600,1.06
1991-03-14,12.45,12.59,12.30,12.37,520000,1.08
1991-03-13,12.37,12.59,12.30,12.52,534800,1.10
1991-03-12,12.66,12.81,12.52,12.52,1990400,1.10
1991-03-11,13.02,13.46,12.88,12.95,1650800,1.13
1991-03-08,12.37,12.81,12.37,12.81,704800,1.12
1991-03-07,12.37,12.37,11.94,12.16,845600,1.06
1991-03-06,12.37,12.66,12.30,12.52,1667600,1.10
1991-03-05,11.79,12.30,11.72,12.23,1604800,1.07
1991-03-04,11.72,11.72,11.51,11.65,876000,1.02
1991-03-01,11.22,11.72,11.14,11.72,1905200,1.03
1991-02-28,10.78,11.43,10.78,11.36,1602400,0.99
1991-02-27,10.06,10.71,10.06,10.71,943600,0.94
1991-02-26,9.91,10.06,9.84,10.06,712000,0.88
1991-02-25,10.06,10.06,9.84,9.84,741600,0.86
1991-02-22,9.99,10.13,9.99,10.06,475600,0.88
1991-02-21,10.28,10.28,9.84,9.99,656400,0.87
1991-02-20,10.28,10.28,10.20,10.20,474000,0.89
1991-02-19,10.49,10.49,10.28,10.35,832400,0.91
1991-02-15,10.64,10.71,10.49,10.49,504800,0.92
1991-02-14,10.64,10.71,10.56,10.64,909200,0.93
1991-02-13,10.64,10.64,10.56,10.64,529600,0.93
1991-02-12,10.78,10.85,10.56,10.64,1077200,0.93
1991-02-11,10.71,10.78,10.64,10.78,720000,0.94
1991-02-08,10.56,10.78,10.56,10.78,616000,0.94
1991-02-07,10.49,10.78,10.49,10.56,1460000,0.92
1991-02-06,9.84,10.42,9.77,10.42,1861600,0.91
1991-02-05,10.06,10.06,9.91,9.99,402800,0.87
1991-02-04,10.13,10.20,9.99,9.99,455200,0.87
1991-02-01,10.28,10.42,10.13,10.20,1684400,0.89
1991-01-31,9.84,10.28,9.77,10.28,654000,0.90
1991-01-30,10.06,10.20,9.77,9.77,445600,0.85
1991-01-29,9.33,10.20,9.33,10.20,670000,0.89
1991-01-28,9.41,9.48,9.26,9.26,329200,0.81
1991-01-25,10.20,10.28,9.48,9.48,574000,0.83
1991-01-24,10.23,10.23,9.80,10.02,1620400,0.87
1991-01-23,9.44,9.80,9.44,9.73,1199200,0.85
1991-01-22,9.08,9.30,9.08,9.30,552800,0.81
1991-01-21,9.08,9.15,9.01,9.08,278800,0.79
1991-01-18,8.79,9.08,8.65,9.08,707600,0.79
1991-01-17,8.72,9.01,8.72,8.79,1443200,0.76
1991-01-16,8.43,8.58,8.36,8.50,554400,0.74
1991-01-15,8.50,8.50,8.22,8.50,560400,0.74
1991-01-14,8.72,8.72,8.50,8.50,297600,0.74
1991-01-11,8.79,8.86,8.65,8.72,212800,0.76
1991-01-10,8.79,8.94,8.79,8.79,811200,0.76
1991-01-09,8.94,8.94,8.72,8.72,372000,0.76
1991-01-08,8.94,8.94,8.79,8.94,668000,0.78
1991-01-07,9.01,9.01,8.86,8.86,165200,0.77
1991-01-04,8.79,9.15,8.79,9.01,374400,0.78
1991-01-03,8.94,9.08,8.65,8.79,664400,0.76
1991-01-02,8.94,9.08,8.86,9.01,390800,0.78
1990-12-31,8.94,9.08,8.79,8.86,553200,0.77
1990-12-28,8.72,9.01,8.72,8.94,419600,0.78
1990-12-27,8.86,8.86,8.65,8.79,551600,0.76
1990-12-26,9.01,9.08,8.94,8.94,568000,0.78
1990-12-24,9.08,9.08,8.86,8.94,526400,0.78
1990-12-21,9.22,9.30,8.72,9.01,1146800,0.78
1990-12-20,9.73,9.73,9.30,9.37,1684400,0.81
1990-12-19,9.95,9.95,9.66,9.73,623600,0.85
1990-12-18,9.80,10.09,9.66,9.87,1037200,0.86
1990-12-17,9.73,9.80,9.59,9.73,330400,0.85
1990-12-14,9.80,9.95,9.66,9.73,466800,0.85
1990-12-13,9.80,9.80,9.51,9.73,983200,0.85
1990-12-12,9.87,9.87,9.66,9.73,870400,0.85
1990-12-11,10.31,10.45,9.87,9.87,1193200,0.86
1990-12-10,10.23,10.45,10.23,10.31,782400,0.90
1990-12-07,10.45,10.45,10.31,10.31,972400,0.90
1990-12-06,10.59,10.59,10.09,10.45,1206800,0.91
1990-12-05,11.10,11.10,10.74,10.74,1237600,0.93
1990-12-04,10.95,11.10,10.95,11.10,654400,0.96
1990-12-03,11.39,11.39,10.88,10.95,1055600,0.95
1990-11-30,11.46,11.53,11.31,11.46,443600,1.00
1990-11-29,11.53,11.60,11.46,11.46,286400,1.00
1990-11-28,11.46,11.60,11.46,11.53,706800,1.00
1990-11-27,11.60,11.68,11.39,11.53,547600,1.00
1990-11-26,11.60,11.68,11.53,11.53,498400,1.00
1990-11-23,11.68,11.68,11.60,11.60,366000,1.01
1990-11-21,11.60,11.68,11.53,11.68,573600,1.01
1990-11-20,11.53,11.68,11.46,11.60,777600,1.01
1990-11-19,11.53,11.60,11.53,11.53,510400,1.00
1990-11-16,11.46,11.60,11.46,11.53,692400,1.00
1990-11-15,11.46,11.53,11.39,11.46,801600,1.00
1990-11-14,11.10,11.53,11.10,11.53,1187200,1.00
1990-11-13,11.03,11.24,10.95,11.10,500000,0.96
1990-11-12,11.17,11.24,10.88,10.95,960000,0.95
1990-11-09,11.39,11.39,11.17,11.17,500800,0.97
1990-11-08,11.24,11.39,11.17,11.39,1098800,0.99
1990-11-07,10.88,11.31,10.88,11.31,608400,0.98
1990-11-06,11.31,11.39,10.88,10.88,781600,0.95
1990-11-05,10.95,11.46,10.95,11.46,1457200,1.00
1990-11-02,10.88,10.95,10.81,10.95,208400,0.95
1990-11-01,10.67,10.95,10.67,10.81,840800,0.94
1990-10-31,10.95,11.03,10.81,10.81,568800,0.94
1990-10-30,10.95,11.03,10.88,10.95,520400,0.95
1990-10-29,10.74,11.03,10.74,10.95,364400,0.95
1990-10-26,10.91,10.99,10.70,10.77,929600,0.93
1990-10-25,10.70,11.06,10.70,10.91,1375200,0.94
1990-10-24,10.84,10.84,10.63,10.70,973200,0.92
1990-10-23,10.48,10.84,10.41,10.70,1246400,0.92
1990-10-22,10.27,10.55,10.20,10.48,1261600,0.90
1990-10-19,9.98,10.34,9.98,10.34,1096800,0.89
1990-10-18,10.12,10.20,9.98,9.98,602800,0.86
1990-10-17,9.98,10.27,9.98,10.12,609200,0.87
1990-10-16,10.20,10.34,9.91,9.98,1255600,0.86
1990-10-15,9.91,10.34,9.91,10.20,912400,0.88
1990-10-12,9.62,9.98,9.62,9.91,909200,0.86
1990-10-11,9.84,9.98,9.55,9.55,1076800,0.82
1990-10-10,9.98,9.98,9.76,9.91,698800,0.86
1990-10-09,10.05,10.34,9.91,9.91,516400,0.86
1990-10-08,9.91,10.12,9.84,10.05,140800,0.87
1990-10-05,9.91,9.91,9.76,9.84,369200,0.85
1990-10-04,10.12,10.12,9.84,9.84,234000,0.85
1990-10-03,10.05,10.20,9.98,10.05,268800,0.87
1990-10-02,10.05,10.20,9.98,10.12,741600,0.87
1990-10-01,10.20,10.27,9.91,10.20,708000,0.88
1990-09-28,10.27,10.41,10.27,10.27,720000,0.89
1990-09-27,10.20,10.34,10.20,10.34,1258000,0.89
1990-09-26,10.34,10.48,10.12,10.12,714400,0.87
1990-09-25,10.41,10.48,10.12,10.34,1275200,0.89
1990-09-24,10.55,10.55,10.41,10.41,946000,0.90
1990-09-21,10.63,10.70,10.48,10.55,1062800,0.91
1990-09-20,10.77,10.77,10.63,10.63,864000,0.92
1990-09-19,10.84,10.91,10.77,10.77,1048400,0.93
1990-09-18,10.91,10.99,10.77,10.77,1017600,0.93
1990-09-17,10.84,10.91,10.77,10.91,503200,0.94
1990-09-14,10.77,10.99,10.77,10.77,1802400,0.93
1990-09-13,10.63,10.99,10.55,10.77,1854800,0.93
1990-09-12,10.63,10.77,10.55,10.55,1420000,0.91
1990-09-11,10.55,10.70,10.48,10.70,1334800,0.92
1990-09-10,10.55,10.91,10.48,10.55,3224000,0.91
1990-09-07,10.20,10.77,10.20,10.55,2246000,0.91
1990-09-06,10.34,10.34,10.12,10.12,1293200,0.87
1990-09-05,10.41,10.63,10.20,10.27,3866800,0.89
1990-09-04,9.62,10.20,9.48,10.05,2105200,0.87
1990-08-31,9.12,9.84,9.12,9.69,2451600,0.84
1990-08-30,9.26,9.26,9.12,9.19,652800,0.79
1990-08-29,8.97,9.48,8.97,9.26,1293200,0.80
1990-08-28,8.90,9.05,8.90,8.97,714000,0.77
1990-08-27,8.83,9.05,8.83,9.05,789200,0.78
1990-08-24,8.76,8.97,8.69,8.76,1750400,0.76
1990-08-23,8.83,8.83,8.33,8.62,2745200,0.74
1990-08-22,9.05,9.12,8.83,8.83,691200,0.76
1990-08-21,8.97,9.26,8.97,9.12,1189600,0.79
1990-08-20,8.76,9.05,8.76,8.97,1984400,0.77
1990-08-17,8.40,8.69,8.40,8.62,1319200,0.74
1990-08-16,8.83,8.83,8.47,8.47,803600,0.73
1990-08-15,8.54,8.90,8.54,8.90,1094800,0.77
1990-08-14,8.54,8.54,8.47,8.54,484000,0.74
1990-08-13,8.47,8.54,8.40,8.54,379600,0.74
1990-08-10,8.54,8.62,8.40,8.54,1323200,0.74
1990-08-09,8.19,8.54,8.19,8.54,738800,0.74
1990-08-08,8.19,8.26,8.11,8.26,620400,0.71
1990-08-07,7.97,8.26,7.90,8.11,586000,0.70
1990-08-06,7.90,7.97,7.75,7.90,872800,0.68
1990-08-03,8.47,8.47,7.90,8.11,2527600,0.70
1990-08-02,8.76,8.76,8.40,8.54,2362400,0.74
1990-08-01,8.33,8.54,8.26,8.54,1143200,0.74
1990-07-31,8.33,8.47,8.26,8.33,396400,0.72
1990-07-30,8.50,8.50,8.22,8.36,479200,0.72
1990-07-27,8.43,8.50,8.29,8.50,945600,0.73
1990-07-26,8.22,8.36,8.15,8.29,1252800,0.71
1990-07-25,8.29,8.57,8.15,8.15,2711200,0.70
1990-07-24,8.36,8.50,8.29,8.43,1470400,0.72
1990-07-23,8.50,8.50,8.15,8.29,1423200,0.71
1990-07-20,8.65,8.72,8.57,8.57,5243600,0.73
1990-07-19,8.79,8.93,8.72,8.72,209200,0.75
1990-07-18,8.93,9.00,8.72,8.72,279600,0.75
1990-07-17,9.00,9.07,8.93,8.93,273200,0.76
1990-07-16,8.93,9.00,8.93,9.00,176400,0.77
1990-07-13,8.93,9.00,8.86,8.86,266400,0.76
1990-07-12,9.15,9.22,9.00,9.00,304800,0.77
1990-07-11,9.15,9.29,9.15,9.15,101200,0.78
1990-07-10,9.29,9.29,9.15,9.15,387600,0.78
1990-07-09,9.43,9.50,9.29,9.43,680400,0.81
1990-07-06,9.36,9.50,9.36,9.43,657200,0.81
1990-07-05,9.15,9.43,9.15,9.36,331200,0.80
1990-07-03,9.07,9.29,9.07,9.15,500800,0.78
1990-07-02,9.00,9.15,8.93,9.15,203600,0.78
1990-06-29,9.07,9.07,8.93,9.00,146400,0.77
1990-06-28,9.22,9.29,9.07,9.07,660400,0.78
1990-06-27,9.22,9.29,9.15,9.22,265200,0.79
1990-06-26,9.07,9.22,9.07,9.15,191200,0.78
1990-06-25,9.29,9.29,9.00,9.00,287600,0.77
1990-06-22,9.00,9.36,9.00,9.22,665200,0.79
1990-06-21,8.86,9.07,8.86,9.00,576000,0.77
1990-06-20,8.79,8.93,8.79,8.86,262400,0.76
1990-06-19,8.93,9.00,8.79,8.79,296000,0.75
1990-06-18,9.07,9.15,9.00,9.00,380800,0.77
1990-06-15,8.86,9.22,8.86,9.15,855600,0.78
1990-06-14,9.00,9.00,8.86,8.93,397600,0.76
1990-06-13,8.57,9.00,8.57,8.93,1030800,0.76
1990-06-12,8.65,8.65,8.43,8.57,846000,0.73
1990-06-11,8.79,8.79,8.65,8.79,192800,0.75
1990-06-08,8.86,8.86,8.65,8.79,636400,0.75
1990-06-07,9.15,9.22,8.93,8.93,597200,0.76
1990-06-06,9.00,9.29,9.00,9.22,600800,0.79
1990-06-05,9.07,9.15,8.93,8.93,230800,0.76
1990-06-04,9.15,9.15,9.00,9.07,220000,0.78
1990-06-01,9.36,9.43,9.07,9.07,548400,0.78
1990-05-31,9.29,9.50,9.22,9.43,714400,0.81
1990-05-30,9.57,9.65,9.29,9.36,941600,0.80
1990-05-29,9.43,9.65,9.22,9.57,1291200,0.82
1990-05-25,9.36,9.65,9.29,9.36,1854000,0.80
1990-05-24,8.65,8.86,8.65,8.86,463600,0.76
1990-05-23,8.72,8.72,8.57,8.65,351600,0.74
1990-05-22,8.79,8.79,8.65,8.72,570400,0.75
1990-05-21,8.72,8.72,8.65,8.72,259600,0.75
1990-05-18,8.72,8.79,8.72,8.72,473200,0.75
1990-05-17,8.86,8.86,8.72,8.72,456800,0.75
1990-05-16,8.79,8.93,8.79,8.86,478400,0.76
1990-05-15,8.72,8.86,8.72,8.79,849600,0.75
1990-05-14,8.72,8.93,8.72,8.72,763600,0.75
1990-05-11,8.43,8.79,8.36,8.72,1181200,0.75
1990-05-10,8.43,8.43,8.36,8.43,310000,0.72
1990-05-09,8.36,8.43,8.36,8.43,546800,0.72
1990-05-08,8.29,8.36,8.29,8.29,451200,0.71
1990-05-07,7.93,8.36,7.93,8.29,498400,0.71
1990-05-04,8.00,8.00,7.93,8.00,438400,0.68
1990-05-03,7.93,8.07,7.93,7.93,376000,0.68
1990-05-02,8.00,8.07,7.86,7.86,462000,0.67
1990-05-01,8.07,8.07,7.93,8.07,554800,0.69
1990-04-30,8.00,8.07,7.93,8.07,414800,0.69
1990-04-27,8.00,8.07,8.00,8.00,172800,0.68
1990-04-26,8.07,8.07,8.00,8.00,153600,0.68
1990-04-25,8.00,8.07,8.00,8.00,190800,0.68
1990-04-24,7.93,8.07,7.93,8.00,199600,0.68
1990-04-23,8.03,8.10,7.89,7.89,367600,0.67
1990-04-20,8.10,8.18,8.03,8.03,245200,0.68
1990-04-19,8.10,8.25,8.10,8.10,354800,0.69
1990-04-18,8.25,8.32,8.10,8.18,288000,0.69
1990-04-17,8.10,8.25,8.03,8.18,289200,0.69
1990-04-16,8.18,8.25,8.10,8.10,181600,0.69
1990-04-12,8.10,8.25,8.10,8.18,1296800,0.69
1990-04-11,8.18,8.18,8.03,8.10,861200,0.69
1990-04-10,8.32,8.39,8.18,8.18,347200,0.69
1990-04-09,8.46,8.46,8.32,8.39,277200,0.71
1990-04-06,8.46,8.53,8.46,8.46,425200,0.72
1990-04-05,8.46,8.60,8.39,8.46,1264400,0.72
1990-04-04,8.53,8.53,8.46,8.46,705600,0.72
1990-04-03,8.39,8.60,8.39,8.53,712800,0.72
1990-04-02,8.46,8.46,8.32,8.32,408400,0.71
1990-03-30,8.53,8.60,8.46,8.53,381600,0.72
1990-03-29,8.60,8.60,8.46,8.53,216800,0.72
1990-03-28,8.39,8.67,8.39,8.67,1026400,0.74
1990-03-27,8.25,8.39,8.25,8.39,198800,0.71
1990-03-26,8.39,8.46,8.32,8.32,234400,0.71
1990-03-23,8.32,8.46,8.32,8.46,362400,0.72
1990-03-22,8.39,8.46,8.25,8.32,276400,0.71
1990-03-21,8.39,8.53,8.39,8.46,319600,0.72
1990-03-20,8.46,8.53,8.32,8.39,280400,0.71
1990-03-19,8.53,8.53,8.39,8.46,514400,0.72
1990-03-16,8.18,8.53,8.18,8.53,1469600,0.72
1990-03-15,8.25,8.25,8.18,8.18,146800,0.69
1990-03-14,8.18,8.32,8.18,8.25,549200,0.70
1990-03-13,8.18,8.25,8.18,8.18,256000,0.69
1990-03-12,8.39,8.46,8.18,8.18,712800,0.69
1990-03-09,8.53,8.60,8.39,8.39,418000,0.71
1990-03-08,8.53,8.60,8.46,8.53,555600,0.72
1990-03-07,8.53,8.60,8.46,8.53,333200,0.72
1990-03-06,8.46,8.60,8.39,8.46,234000,0.72
1990-03-05,8.53,8.60,8.32,8.32,349200,0.71
1990-03-02,8.67,8.67,8.53,8.53,277600,0.72
1990-03-01,8.74,8.74,8.67,8.67,397600,0.74
1990-02-28,8.67,8.74,8.60,8.74,1608800,0.74
1990-02-27,8.67,8.74,8.67,8.74,289200,0.74
1990-02-26,8.60,8.74,8.60,8.74,542800,0.74
1990-02-23,8.60,8.74,8.53,8.60,808800,0.73
1990-02-22,8.74,8.96,8.67,8.67,454400,0.74
1990-02-21,8.60,8.74,8.60,8.74,411200,0.74
1990-02-20,8.60,8.82,8.60,8.74,432000,0.74
1990-02-16,8.67,8.89,8.67,8.82,549200,0.75
1990-02-15,8.67,8.82,8.60,8.74,681600,0.74
1990-02-14,8.46,8.67,8.39,8.60,919200,0.73
1990-02-13,8.53,8.60,8.46,8.46,875600,0.72
1990-02-12,8.46,8.60,8.39,8.53,589600,0.72
1990-02-09,8.82,8.82,8.46,8.53,726000,0.72
1990-02-08,8.82,9.03,8.67,8.74,2383600,0.74
1990-02-07,8.60,8.89,8.53,8.82,494000,0.75
1990-02-06,8.67,8.74,8.60,8.67,271200,0.74
1990-02-05,8.60,8.74,8.60,8.67,185200,0.74
1990-02-02,8.67,8.67,8.46,8.67,330800,0.74
1990-02-01,8.46,8.74,8.46,8.60,513200,0.73
1990-01-31,8.25,8.53,8.25,8.53,474400,0.72
1990-01-30,8.10,8.39,8.10,8.25,1120800,0.70
1990-01-29,8.22,8.22,8.01,8.15,461600,0.69
1990-01-26,8.22,8.36,8.01,8.22,360800,0.69
1990-01-25,8.43,8.50,8.15,8.22,504400,0.69
1990-01-24,8.36,8.50,8.29,8.43,698400,0.71
1990-01-23,8.86,8.86,8.71,8.79,345600,0.74
1990-01-22,8.93,9.07,8.71,8.79,826400,0.74
1990-01-19,9.00,9.07,8.93,8.93,362400,0.75
1990-01-18,8.93,9.00,8.86,9.00,677200,0.76
1990-01-17,8.93,9.21,8.93,8.93,1307200,0.75
1990-01-16,8.64,8.93,8.57,8.86,474000,0.75
1990-01-15,8.71,8.86,8.71,8.71,266800,0.73
1990-01-12,8.79,8.93,8.71,8.86,603600,0.75
1990-01-11,8.64,9.07,8.64,8.93,1007600,0.75
1990-01-10,8.57,8.71,8.50,8.50,229600,0.72
1990-01-09,8.79,8.86,8.57,8.57,340400,0.72
1990-01-08,8.93,8.93,8.79,8.79,287600,0.74
1990-01-05,8.79,9.14,8.79,8.93,1189600,0.75
1990-01-04,8.71,8.93,8.71,8.86,1417600,0.75
1990-01-03,8.57,8.79,8.57,8.71,534400,0.73
1990-01-02,8.57,8.71,8.50,8.57,913200,0.72
1989-12-29,8.71,8.79,8.57,8.57,505600,0.72
1989-12-28,8.79,8.79,8.64,8.64,604400,0.73
1989-12-27,8.43,8.86,8.43,8.79,1058000,0.74
1989-12-26,8.57,8.57,8.36,8.36,315600,0.70
1989-12-22,8.43,8.57,8.36,8.50,799600,0.72
1989-12-21,8.08,8.43,8.08,8.43,841200,0.71
1989-12-20,8.01,8.08,7.93,8.01,542400,0.67
1989-12-19,7.93,8.15,7.93,8.01,981600,0.67
1989-12-18,8.22,8.29,7.86,7.93,755600,0.67
1989-12-15,8.50,8.50,8.22,8.29,454000,0.70
1989-12-14,8.50,8.57,8.36,8.43,651200,0.71
1989-12-13,8.71,8.79,8.50,8.57,1010400,0.72
1989-12-12,8.22,8.57,8.22,8.57,681200,0.72
1989-12-11,8.08,8.22,8.08,8.08,264800,0.68
1989-12-08,8.36,8.36,8.15,8.15,448800,0.69
1989-12-07,8.50,8.50,8.29,8.29,525600,0.70
1989-12-06,8.36,8.57,8.36,8.50,786800,0.72
1989-12-05,8.36,8.43,8.29,8.36,339600,0.70
1989-12-04,8.36,8.50,8.29,8.36,257200,0.70
1989-12-01,8.29,8.43,8.29,8.29,310400,0.70
1989-11-30,8.36,8.43,8.22,8.29,206800,0.70
1989-11-29,8.64,8.64,8.36,8.43,275600,0.71
1989-11-28,8.43,8.71,8.29,8.57,1042800,0.72
1989-11-27,8.01,8.43,8.01,8.43,829600,0.71
1989-11-24,7.93,8.08,7.93,8.01,108800,0.67
1989-11-22,7.93,8.01,7.86,8.01,272800,0.67
1989-11-21,8.01,8.08,7.72,7.93,520800,0.67
1989-11-20,8.08,8.15,8.01,8.08,625200,0.68
1989-11-17,7.93,8.15,7.86,8.08,628000,0.68
1989-11-16,8.01,8.01,7.79,7.86,385200,0.66
1989-11-15,7.93,8.01,7.93,8.01,611200,0.67
1989-11-14,8.01,8.08,7.93,7.93,281200,0.67
1989-11-13,8.15,8.15,7.93,8.01,680800,0.67
1989-11-10,8.15,8.15,8.08,8.08,379200,0.68
1989-11-09,8.01,8.15,7.93,8.15,487200,0.69
1989-11-08,8.15,8.29,8.01,8.08,1022400,0.68
1989-11-07,7.51,8.22,7.51,8.22,2085200,0.69
1989-11-06,7.65,7.65,7.51,7.58,705600,0.64
1989-11-03,7.62,7.83,7.62,7.62,605200,0.64
1989-11-02,7.69,7.69,7.55,7.55,540400,0.63
1989-11-01,7.83,7.98,7.69,7.69,536000,0.64
1989-10-31,7.55,7.98,7.55,7.91,1098000,0.66
1989-10-30,7.55,7.83,7.55,7.55,732000,0.63
1989-10-27,7.91,7.91,7.55,7.55,2060000,0.63
1989-10-26,8.19,8.19,8.05,8.05,565600,0.67
1989-10-25,7.98,8.19,7.98,8.19,684800,0.69
1989-10-24,8.40,8.40,7.91,8.05,1133600,0.67
1989-10-23,8.54,8.54,8.26,8.40,520400,0.70
1989-10-20,8.47,8.61,8.33,8.47,1094400,0.71
1989-10-19,8.40,8.54,8.33,8.54,960000,0.72
1989-10-18,8.47,8.54,8.19,8.33,1648800,0.70
1989-10-17,8.26,8.54,8.12,8.54,924400,0.72
1989-10-16,8.05,8.40,7.62,8.33,2484400,0.70
1989-10-13,8.96,9.11,8.26,8.33,1262400,0.70
1989-10-12,9.11,9.18,8.96,9.03,634800,0.76
1989-10-11,8.75,9.18,8.61,9.03,898800,0.76
1989-10-10,8.89,8.89,8.61,8.75,857200,0.73
1989-10-09,8.96,9.03,8.82,8.82,424000,0.74
1989-10-06,8.82,8.96,8.82,8.96,763200,0.75
1989-10-05,9.03,9.03,8.61,8.75,589200,0.73
1989-10-04,8.89,9.11,8.89,9.03,1607600,0.76
1989-10-03,9.03,9.11,8.68,8.68,1488800,0.73
1989-10-02,9.11,9.25,8.96,8.96,866000,0.75
1989-09-29,9.03,9.18,8.89,9.18,960000,0.77
1989-09-28,9.25,9.25,8.96,9.03,602000,0.76
1989-09-27,9.18,9.25,9.03,9.18,501600,0.77
1989-09-26,9.25,9.32,9.18,9.18,700000,0.77
1989-09-25,9.46,9.46,9.18,9.25,416000,0.77
1989-09-22,9.32,9.60,9.32,9.46,1069600,0.79
1989-09-21,9.25,9.39,9.18,9.25,906800,0.77
1989-09-20,9.18,9.39,9.18,9.32,569600,0.78
1989-09-19,8.89,9.25,8.82,9.25,1651600,0.77
1989-09-18,9.46,9.60,8.89,8.96,2099200,0.75
1989-09-15,9.81,9.95,9.32,9.60,1986400,0.80
1989-09-14,9.81,9.88,9.32,9.74,3736000,0.82
1989-09-13,10.52,11.08,10.52,10.59,5451600,0.89
1989-09-12,10.16,10.66,9.95,10.59,3123200,0.89
1989-09-11,10.31,10.45,9.60,10.09,2686800,0.85
1989-09-08,9.95,10.38,9.74,10.31,5985600,0.86
1989-09-07,8.96,9.53,8.89,9.46,2792800,0.79
1989-09-06,9.03,9.11,8.82,8.89,1136000,0.74
1989-09-05,9.32,9.39,8.96,9.03,1151200,0.76
1989-09-01,9.18,9.46,9.18,9.39,736400,0.79
1989-08-31,9.46,9.46,9.18,9.18,1222400,0.77
1989-08-30,9.60,10.02,9.39,9.46,3768000,0.79
1989-08-29,9.11,9.67,9.03,9.60,3761200,0.80
1989-08-28,8.89,9.18,8.89,9.11,2135600,0.76
1989-08-25,8.54,8.96,8.54,8.82,880000,0.74
1989-08-24,8.54,8.61,8.47,8.54,1190000,0.72
1989-08-23,8.40,8.54,8.33,8.54,879600,0.72
1989-08-22,8.40,8.47,8.33,8.33,839600,0.70
1989-08-21,8.54,8.61,8.33,8.40,640400,0.70
1989-08-18,8.47,8.54,8.40,8.54,768000,0.72
1989-08-17,8.61,8.61,8.26,8.54,3617200,0.72
1989-08-16,8.89,8.89,8.68,8.68,1046400,0.73
1989-08-15,9.25,9.32,8.75,8.89,2688400,0.74
1989-08-14,9.25,9.32,9.18,9.32,1300400,0.78
1989-08-11,9.46,9.53,9.25,9.25,1026400,0.77
1989-08-10,9.18,9.39,9.18,9.39,1388400,0.79
1989-08-09,9.25,9.39,9.18,9.25,862000,0.77
1989-08-08,9.32,9.39,9.18,9.25,806000,0.77
1989-08-07,9.32,9.46,9.25,9.32,453200,0.78
1989-08-04,9.18,9.39,9.11,9.32,926800,0.78
1989-08-03,9.46,9.60,9.18,9.32,1142800,0.78
1989-08-02,9.18,9.46,9.03,9.46,2518000,0.79
1989-08-01,9.03,9.25,9.03,9.03,1393200,0.76
1989-07-31,8.80,9.08,8.73,9.08,835200,0.76
1989-07-28,8.80,8.87,8.73,8.87,372800,0.74
1989-07-27,8.87,8.94,8.80,8.87,1062400,0.74
1989-07-26,8.73,9.01,8.66,8.87,1433200,0.74
1989-07-25,8.37,8.80,8.37,8.73,832000,0.73
1989-07-24,8.37,8.44,8.16,8.37,771200,0.70
1989-07-21,8.58,8.58,8.37,8.37,1053600,0.70
1989-07-20,8.94,9.15,8.58,8.58,2148400,0.72
1989-07-19,8.87,9.22,8.73,9.15,1641200,0.76
1989-07-18,8.87,8.94,8.66,8.87,654800,0.74
1989-07-17,8.44,9.01,8.44,8.80,979200,0.73
1989-07-14,8.58,8.58,8.44,8.51,1630000,0.71
1989-07-13,8.66,8.73,8.37,8.44,1119200,0.70
1989-07-12,8.87,9.01,8.58,8.58,1108000,0.72
1989-07-11,9.08,9.15,8.80,8.80,728800,0.73
1989-07-10,9.08,9.15,8.87,9.08,716400,0.76
1989-07-07,8.80,9.22,8.80,9.15,2310400,0.76
1989-07-06,8.23,9.01,8.23,8.87,1872400,0.74
1989-07-05,8.16,8.30,8.09,8.23,860800,0.69
1989-07-03,8.16,8.30,8.09,8.23,402400,0.69
1989-06-30,8.30,8.37,7.95,8.09,1428800,0.67
1989-06-29,8.73,8.73,8.16,8.37,1794400,0.70
1989-06-28,9.01,9.01,8.73,8.73,782400,0.73
1989-06-27,9.01,9.15,8.94,8.94,975200,0.74
1989-06-26,9.15,9.15,9.01,9.08,548400,0.76
1989-06-23,9.22,9.22,9.15,9.15,651600,0.76
1989-06-22,9.15,9.22,9.08,9.15,607200,0.76
1989-06-21,9.22,9.22,9.08,9.15,449600,0.76
1989-06-20,9.29,9.29,9.08,9.22,722800,0.77
1989-06-19,9.29,9.29,8.87,9.22,1044000,0.77
1989-06-16,9.43,9.50,9.22,9.22,682400,0.77
1989-06-15,9.36,9.50,9.29,9.50,653600,0.79
1989-06-14,9.36,9.50,9.29,9.36,630800,0.78
1989-06-13,9.64,9.71,9.36,9.43,881600,0.79
1989-06-12,9.50,9.71,9.50,9.71,302000,0.81
1989-06-09,9.71,9.78,9.57,9.64,670000,0.80
1989-06-08,9.85,9.92,9.57,9.64,817200,0.80
1989-06-07,9.71,9.99,9.71,9.92,1122800,0.83
1989-06-06,9.71,9.92,9.64,9.71,704400,0.81
1989-06-05,9.78,9.78,9.50,9.78,793200,0.81
1989-06-02,10.06,10.06,9.85,9.92,826800,0.83
1989-06-01,9.99,10.20,9.92,9.99,2056400,0.83
1989-05-31,9.85,10.06,9.85,9.99,958400,0.83
1989-05-30,9.99,10.06,9.85,9.85,978400,0.82
1989-05-26,9.85,10.13,9.64,9.92,1485200,0.83
1989-05-25,9.36,9.85,9.36,9.85,2683600,0.82
1989-05-24,8.94,9.22,8.94,9.22,549200,0.77
1989-05-23,9.15,9.22,9.01,9.08,813200,0.76
1989-05-22,9.36,9.36,9.08,9.22,495200,0.77
1989-05-19,9.50,9.57,9.29,9.29,766800,0.77
1989-05-18,9.15,9.57,9.01,9.50,1834000,0.79
1989-05-17,9.36,9.43,9.15,9.22,1504400,0.77
1989-05-16,9.43,9.50,9.36,9.36,497200,0.78
1989-05-15,9.71,9.78,9.36,9.57,1189200,0.80
1989-05-12,9.99,10.13,9.64,9.71,2468000,0.81
1989-05-11,9.22,9.71,8.87,9.71,2020000,0.81
1989-05-10,9.64,9.64,9.29,9.29,1081600,0.77
1989-05-09,9.78,9.85,9.43,9.57,1005600,0.80
1989-05-08,10.20,10.20,9.71,9.78,927200,0.81
1989-05-05,10.34,10.34,10.13,10.20,1266800,0.85
1989-05-04,10.34,10.55,10.20,10.34,1395600,0.86
1989-05-03,10.48,10.63,10.20,10.41,1944000,0.87
1989-05-02,9.85,10.55,9.85,10.48,2647600,0.87
1989-05-01,9.68,9.89,9.47,9.89,2276000,0.82
1989-04-28,9.61,9.96,9.54,9.89,1665600,0.82
1989-04-27,9.61,9.75,9.26,9.54,2066800,0.79
1989-04-26,9.61,9.68,9.54,9.68,1865200,0.80
1989-04-25,9.96,9.96,9.33,9.61,2827600,0.80
1989-04-24,10.03,10.24,9.96,10.03,1446000,0.83
1989-04-21,10.67,10.67,9.96,9.96,3032400,0.83
1989-04-20,9.68,10.81,9.68,10.60,5866400,0.88
1989-04-19,9.33,9.68,9.33,9.54,1898800,0.79
1989-04-18,9.61,9.61,9.33,9.33,1992400,0.77
1989-04-17,9.40,9.61,9.19,9.54,1536800,0.79
1989-04-14,9.40,9.68,9.40,9.40,1865200,0.78
1989-04-13,9.61,9.68,9.26,9.40,2759600,0.78
1989-04-12,9.12,9.68,9.12,9.68,3926400,0.80
1989-04-11,8.84,9.47,8.77,9.05,2366400,0.75
1989-04-10,8.98,9.12,8.84,8.84,2058000,0.73
1989-04-07,8.63,9.05,8.63,8.98,2989600,0.74
1989-04-06,8.77,8.84,8.49,8.63,2822400,0.72
1989-04-05,8.07,8.77,8.00,8.77,4600000,0.73
1989-04-04,8.14,8.14,8.00,8.07,714800,0.67
1989-04-03,8.14,8.14,7.93,8.07,1578400,0.67
1989-03-31,8.00,8.49,8.00,8.14,2960400,0.67
1989-03-30,7.72,8.00,7.72,8.00,1426800,0.66
1989-03-29,7.37,7.79,7.37,7.72,1281200,0.64
1989-03-28,7.44,7.58,7.16,7.44,2270400,0.62
1989-03-27,7.86,7.86,7.44,7.44,1330000,0.62
1989-03-23,7.58,8.21,7.58,7.86,5763200,0.65
1989-03-22,7.37,7.72,7.30,7.58,2647200,0.63
1989-03-21,6.67,7.30,6.67,7.23,1538400,0.60
1989-03-20,6.81,6.81,6.60,6.67,642400,0.55
1989-03-17,6.88,6.88,6.74,6.81,622400,0.56
1989-03-16,6.81,6.95,6.81,6.95,1152000,0.58
1989-03-15,6.95,7.02,6.67,6.81,1327600,0.56
1989-03-14,7.09,7.09,6.88,6.95,1688000,0.58
1989-03-13,7.30,7.37,7.23,7.23,851600,0.60
1989-03-10,7.23,7.30,7.23,7.30,873200,0.60
1989-03-09,7.23,7.30,7.16,7.30,799200,0.60
1989-03-08,7.23,7.37,7.16,7.23,1422800,0.60
1989-03-07,7.30,7.37,7.23,7.23,1008000,0.60
1989-03-06,7.30,7.37,7.30,7.37,1126400,0.61
1989-03-03,7.16,7.30,7.16,7.23,1542400,0.60
1989-03-02,7.02,7.37,7.02,7.23,3095200,0.60
1989-03-01,6.74,7.09,6.74,6.95,2990000,0.58
1989-02-28,6.60,6.74,6.53,6.74,1706400,0.56
1989-02-27,6.03,6.60,6.03,6.53,1229600,0.54
1989-02-24,6.17,6.17,6.03,6.17,453200,0.51
1989-02-23,6.03,6.17,6.03,6.10,720000,0.51
1989-02-22,6.17,6.17,6.03,6.10,677600,0.51
1989-02-21,6.17,6.17,6.03,6.17,558000,0.51
1989-02-17,6.17,6.17,6.10,6.10,572800,0.51
1989-02-16,6.10,6.17,6.03,6.10,596000,0.51
1989-02-15,6.03,6.10,6.03,6.10,337200,0.51
1989-02-14,6.10,6.24,6.10,6.10,632000,0.51
1989-02-13,6.10,6.17,6.03,6.10,1059600,0.51
1989-02-10,6.17,6.24,6.10,6.17,1080400,0.51
1989-02-09,6.32,6.32,6.10,6.24,1127600,0.52
1989-02-08,6.39,6.46,6.24,6.32,815200,0.52
1989-02-07,6.17,6.46,6.17,6.46,1229600,0.53
1989-02-06,6.10,6.32,6.10,6.17,1038800,0.51
1989-02-03,6.53,6.67,6.17,6.46,2505200,0.53
1989-02-02,6.46,6.95,6.46,6.67,5736400,0.55
1989-02-01,6.10,6.39,5.96,6.32,3503600,0.52
1989-01-31,5.68,6.17,5.61,6.03,4736800,0.50
1989-01-30,5.54,5.68,5.47,5.68,1874400,0.47
1989-01-27,5.54,5.61,5.40,5.54,1868800,0.46
1989-01-26,5.61,5.68,5.47,5.54,1076800,0.46
1989-01-25,5.61,5.68,5.54,5.61,970400,0.47
1989-01-24,5.61,5.61,5.47,5.61,654400,0.47
1989-01-23,5.54,5.68,5.54,5.61,2438000,0.47
1989-01-20,5.54,5.54,5.47,5.54,1032000,0.46
1989-01-19,5.33,5.54,5.26,5.54,2436800,0.46
1989-01-18,5.33,5.40,5.26,5.33,844000,0.44
1989-01-17,5.40,5.40,5.19,5.26,918400,0.44
1989-01-16,5.12,5.40,5.05,5.40,1783200,0.45
1989-01-13,5.12,5.19,5.05,5.12,655600,0.42
1989-01-12,5.05,5.19,5.05,5.19,907600,0.43
1989-01-11,5.05,5.12,4.98,5.05,561600,0.42
1989-01-10,5.12,5.19,4.98,5.05,823200,0.42
1989-01-09,5.26,5.33,5.05,5.19,654400,0.43
1989-01-06,5.40,5.40,5.26,5.26,1227200,0.44
1989-01-05,5.33,5.40,5.26,5.40,1192800,0.45
1989-01-04,4.98,5.33,4.98,5.33,2744000,0.44
1989-01-03,4.98,5.05,4.98,5.05,365200,0.42
1988-12-30,4.91,5.05,4.91,4.98,805200,0.41
1988-12-29,4.91,4.91,4.77,4.91,511600,0.41
1988-12-28,4.91,4.98,4.84,4.91,214400,0.41
1988-12-27,4.84,4.98,4.70,4.91,464800,0.41
1988-12-23,4.84,4.84,4.70,4.77,362800,0.40
1988-12-22,4.84,4.91,4.84,4.84,296000,0.40
1988-12-21,4.91,4.91,4.77,4.84,406400,0.40
1988-12-20,4.77,4.98,4.77,4.84,716800,0.40
1988-12-19,4.77,4.77,4.70,4.77,290800,0.40
1988-12-16,4.77,4.77,4.70,4.77,758400,0.40
1988-12-15,4.70,4.77,4.63,4.77,406400,0.40
1988-12-14,4.49,4.77,4.49,4.77,981600,0.40
1988-12-13,4.63,4.63,4.42,4.56,426800,0.38
1988-12-12,4.56,4.63,4.49,4.56,186000,0.38
1988-12-09,4.70,4.70,4.49,4.63,556000,0.38
1988-12-08,4.63,4.70,4.56,4.63,238000,0.38
1988-12-07,4.56,4.70,4.49,4.70,444400,0.39
1988-12-06,4.49,4.56,4.49,4.56,302000,0.38
1988-12-05,4.63,4.63,4.49,4.49,404400,0.37
1988-12-02,4.35,4.56,4.35,4.56,423200,0.38
1988-12-01,4.28,4.35,4.28,4.35,485600,0.36
1988-11-30,4.21,4.28,4.21,4.28,364800,0.35
1988-11-29,4.28,4.28,4.14,4.21,529600,0.35
1988-11-28,4.28,4.35,4.21,4.28,138800,0.35
1988-11-25,4.21,4.35,4.21,4.28,66000,0.35
1988-11-23,4.14,4.28,4.14,4.28,809200,0.35
1988-11-22,4.14,4.21,4.14,4.14,50000,0.34
1988-11-21,4.07,4.21,4.07,4.21,338400,0.35
1988-11-18,4.00,4.07,3.93,4.07,433200,0.34
1988-11-17,3.93,4.07,3.86,4.00,296800,0.33
1988-11-16,4.14,4.14,4.00,4.00,151200,0.33
1988-11-15,4.14,4.21,4.14,4.14,83600,0.34
1988-11-14,4.14,4.21,4.07,4.14,252800,0.34
1988-11-11,4.28,4.28,4.14,4.21,312000,0.35
1988-11-10,4.42,4.42,4.28,4.28,936400,0.35
1988-11-09,4.49,4.49,4.42,4.42,85200,0.37
1988-11-08,4.42,4.56,4.42,4.49,590800,0.37
1988-11-07,4.49,4.49,4.42,4.49,330800,0.37
1988-11-04,4.49,4.56,4.42,4.49,507200,0.37
1988-11-03,4.49,4.56,4.42,4.49,240000,0.37
1988-11-02,4.42,4.49,4.42,4.49,423200,0.37
1988-11-01,4.49,4.49,4.42,4.42,210400,0.37
1988-10-31,4.49,4.56,4.42,4.42,166000,0.37
1988-10-28,4.63,4.63,4.49,4.49,168400,0.37
1988-10-27,4.56,4.63,4.49,4.56,217200,0.38
1988-10-26,4.70,4.70,4.63,4.63,144000,0.38
1988-10-25,4.56,4.77,4.56,4.70,412000,0.39
1988-10-24,4.56,4.63,4.49,4.56,146400,0.38
1988-10-21,4.56,4.63,4.49,4.56,333600,0.38
1988-10-20,4.49,4.63,4.49,4.49,226400,0.37
1988-10-19,4.56,4.70,4.56,4.56,522000,0.38
1988-10-18,4.56,4.63,4.56,4.63,250800,0.38
1988-10-17,4.56,4.63,4.56,4.56,196000,0.38
1988-10-14,4.56,4.63,4.56,4.56,185600,0.38
1988-10-13,4.63,4.70,4.63,4.63,118800,0.38
1988-10-12,4.56,4.70,4.56,4.70,362000,0.39
1988-10-11,4.56,4.63,4.56,4.63,144400,0.38
1988-10-10,4.70,4.77,4.63,4.70,166000,0.39
1988-10-07,4.70,4.84,4.70,4.77,327200,0.40
1988-10-06,4.63,4.77,4.63,4.77,345600,0.40
1988-10-05,4.63,4.77,4.56,4.70,1055600,0.39
1988-10-04,4.42,4.63,4.35,4.56,1155200,0.38
1988-10-03,4.21,4.49,4.21,4.49,590000,0.37
1988-09-30,4.21,4.28,4.21,4.21,292000,0.35
1988-09-29,4.28,4.28,4.21,4.21,327600,0.35
1988-09-28,4.35,4.35,4.28,4.28,280400,0.35
1988-09-27,4.35,4.42,4.35,4.35,122400,0.36
1988-09-26,4.35,4.42,4.35,4.35,129600,0.36
1988-09-23,4.35,4.42,4.35,4.42,212800,0.37
1988-09-22,4.35,4.42,4.35,4.42,353600,0.37
1988-09-21,4.42,4.42,4.35,4.42,271200,0.37
1988-09-20,4.28,4.42,4.28,4.35,215600,0.36
1988-09-19,4.28,4.42,4.28,4.35,236800,0.36
1988-09-16,4.28,4.35,4.21,4.28,278800,0.35
1988-09-15,4.35,4.35,4.21,4.21,786800,0.35
1988-09-14,4.49,4.49,4.35,4.35,548000,0.36
1988-09-13,4.28,4.49,4.28,4.49,439200,0.37
1988-09-12,4.28,4.42,4.28,4.35,286000,0.36
1988-09-09,4.49,4.49,4.35,4.42,384400,0.37
1988-09-08,4.42,4.49,4.42,4.49,386000,0.37
1988-09-07,4.49,4.56,4.42,4.49,594000,0.37
1988-09-06,4.49,4.49,4.42,4.49,498800,0.37
1988-09-02,4.35,4.56,4.35,4.49,1917200,0.37
1988-09-01,4.49,4.49,4.28,4.42,458800,0.37
1988-08-31,4.63,4.70,4.42,4.49,491600,0.37
1988-08-30,4.77,4.77,4.56,4.63,195600,0.38
1988-08-29,4.56,4.84,4.56,4.70,956800,0.39
1988-08-26,4.56,4.70,4.49,4.63,534800,0.38
1988-08-25,4.63,4.70,4.56,4.63,307200,0.38
1988-08-24,4.42,4.70,4.35,4.63,900400,0.38
1988-08-23,4.21,4.42,4.14,4.42,493600,0.37
1988-08-22,4.28,4.28,4.14,4.28,220000,0.35
1988-08-19,4.21,4.28,4.14,4.28,243200,0.35
1988-08-18,4.28,4.35,4.21,4.28,281600,0.35
1988-08-17,4.42,4.42,4.21,4.28,662800,0.35
1988-08-16,4.28,4.42,4.28,4.42,315600,0.37
1988-08-15,4.28,4.35,4.28,4.35,180400,0.36
1988-08-12,4.42,4.42,4.28,4.35,345600,0.36
1988-08-11,4.28,4.35,4.28,4.35,310800,0.36
1988-08-10,4.42,4.49,4.28,4.35,473600,0.36
1988-08-09,4.56,4.63,4.35,4.49,1048000,0.37
1988-08-08,4.70,4.70,4.56,4.56,396400,0.38
1988-08-05,4.70,4.70,4.63,4.70,406800,0.39
1988-08-04,4.77,4.84,4.63,4.77,826000,0.40
1988-08-03,4.70,4.77,4.63,4.77,290400,0.40
1988-08-02,4.70,4.77,4.63,4.70,445600,0.39
1988-08-01,4.91,4.91,4.70,4.77,666400,0.40
1988-07-29,4.84,4.91,4.77,4.91,556800,0.41
1988-07-28,4.84,4.91,4.84,4.84,227600,0.40
1988-07-27,4.98,4.98,4.84,4.91,596000,0.41
1988-07-26,5.05,5.05,4.91,4.91,322800,0.41
1988-07-25,4.98,5.05,4.98,5.05,304000,0.42
1988-07-22,5.05,5.05,4.77,4.98,452000,0.41
1988-07-21,5.05,5.19,4.98,5.12,1362000,0.42
1988-07-20,5.05,5.12,4.98,5.12,478800,0.42
1988-07-19,5.12,5.19,4.98,4.98,624000,0.41
1988-07-18,5.26,5.26,5.05,5.19,582000,0.43
1988-07-15,4.98,5.33,4.63,5.33,3436400,0.44
1988-07-14,4.91,4.98,4.84,4.91,259600,0.41
1988-07-13,4.91,4.98,4.84,4.84,808400,0.40
1988-07-12,4.98,5.05,4.84,4.98,839200,0.41
1988-07-11,4.91,5.12,4.84,5.05,1724000,0.42
1988-07-08,4.56,4.98,4.56,4.84,2425200,0.40
1988-07-07,4.35,4.63,4.35,4.56,872400,0.38
1988-07-06,4.42,4.49,4.28,4.28,250800,0.35
1988-07-05,4.35,4.49,4.35,4.42,171600,0.37
1988-07-01,4.49,4.49,4.35,4.42,94000,0.37
1988-06-30,4.42,4.49,4.28,4.49,388400,0.37
1988-06-29,4.56,4.63,4.42,4.49,678800,0.37
1988-06-28,4.56,4.56,4.49,4.56,426400,0.38
1988-06-27,4.70,4.77,4.49,4.56,304800,0.38
1988-06-24,4.63,4.77,4.63,4.70,738800,0.39
1988-06-23,4.56,4.70,4.56,4.63,448400,0.38
1988-06-22,4.63,4.84,4.56,4.63,1218800,0.38
1988-06-21,4.56,4.63,4.56,4.63,226000,0.38
1988-06-20,4.49,4.56,4.35,4.49,761600,0.37
1988-06-17,4.35,4.77,4.28,4.56,1873600,0.38
1988-06-16,4.35,4.35,4.28,4.35,188400,0.36
1988-06-15,4.35,4.35,4.28,4.28,376000,0.35
1988-06-14,4.42,4.42,4.21,4.28,187600,0.35
1988-06-13,4.28,4.42,4.28,4.42,389200,0.37
1988-06-10,4.28,4.42,4.28,4.35,247200,0.36
1988-06-09,4.42,4.42,4.28,4.35,440800,0.36
1988-06-08,4.35,4.42,4.28,4.35,502400,0.36
1988-06-07,4.42,4.42,4.28,4.35,627600,0.36
1988-06-06,4.77,4.77,4.14,4.35,2197600,0.36
1988-06-03,4.77,4.91,4.77,4.84,709200,0.40
1988-06-02,4.77,4.91,4.63,4.84,1428000,0.40
1988-06-01,4.42,4.91,4.35,4.84,2666800,0.40
1988-05-31,4.35,4.42,4.21,4.35,1151600,0.36
1988-05-27,4.21,4.21,4.07,4.14,269600,0.34
1988-05-26,4.07,4.28,4.07,4.21,559200,0.35
1988-05-25,4.14,4.21,4.07,4.07,272000,0.34
1988-05-24,4.21,4.21,4.14,4.14,415200,0.34
1988-05-23,4.35,4.35,4.14,4.21,734800,0.35
1988-05-20,4.00,4.35,3.93,4.28,2602800,0.35
1988-05-19,3.79,3.93,3.65,3.93,539200,0.33
1988-05-18,3.86,3.86,3.65,3.72,218000,0.31
1988-05-17,3.86,3.86,3.79,3.79,181600,0.31
1988-05-16,3.86,3.86,3.79,3.86,489600,0.32
1988-05-13,3.86,3.86,3.79,3.79,652000,0.31
1988-05-12,3.79,3.86,3.79,3.79,118800,0.31
1988-05-11,3.79,3.86,3.72,3.79,346400,0.31
1988-05-10,3.79,3.93,3.79,3.86,368800,0.32
1988-05-09,3.72,4.00,3.72,4.00,505600,0.33
1988-05-06,3.58,3.79,3.51,3.72,390800,0.31
1988-05-05,3.79,3.79,3.58,3.58,392400,0.30
1988-05-04,3.86,3.86,3.72,3.79,428000,0.31
1988-05-03,3.86,3.93,3.79,3.93,487200,0.33
1988-05-02,3.86,4.00,3.79,3.86,348800,0.32
1988-04-29,4.00,4.00,3.86,3.93,574800,0.33
1988-04-28,4.07,4.21,3.93,4.00,954400,0.33
1988-04-27,4.14,4.14,4.00,4.14,451600,0.34
1988-04-26,4.00,4.21,3.93,4.21,456000,0.35
1988-04-25,4.07,4.21,4.00,4.00,602800,0.33
1988-04-22,4.00,4.07,3.93,4.07,231600,0.34
1988-04-21,4.07,4.14,4.00,4.00,576800,0.33
1988-04-20,4.00,4.14,3.93,4.07,562800,0.34
1988-04-19,4.00,4.21,4.00,4.07,1003200,0.34
1988-04-18,3.93,4.00,3.86,4.00,212800,0.33
1988-04-15,3.86,3.93,3.72,3.93,604800,0.33
1988-04-14,4.07,4.14,3.86,3.93,821600,0.33
1988-04-13,4.00,4.21,4.00,4.21,1091200,0.35
1988-04-12,3.86,4.21,3.79,4.21,1465200,0.35
1988-04-11,3.72,3.86,3.65,3.86,771600,0.32
1988-04-08,3.65,3.72,3.65,3.65,327200,0.30
1988-04-07,3.72,3.79,3.58,3.72,434400,0.31
1988-04-06,3.58,3.79,3.51,3.79,899600,0.31
1988-04-05,3.58,3.65,3.51,3.58,417200,0.30
1988-04-04,3.58,3.65,3.58,3.65,536000,0.30
1988-03-31,3.51,3.65,3.51,3.65,392000,0.30
1988-03-30,3.58,3.58,3.51,3.51,184800,0.29
1988-03-29,3.51,3.58,3.44,3.58,451200,0.30
1988-03-28,3.44,3.51,3.37,3.44,484800,0.28
1988-03-25,3.65,3.65,3.51,3.51,608800,0.29
1988-03-24,3.72,3.72,3.51,3.65,1049200,0.30
1988-03-23,3.37,3.72,3.37,3.72,956400,0.31
1988-03-22,3.30,3.51,3.30,3.44,1267600,0.28
1988-03-21,3.23,3.30,3.23,3.23,250400,0.27
1988-03-18,3.23,3.30,3.23,3.23,265600,0.27
1988-03-17,3.30,3.30,3.23,3.30,170800,0.27
1988-03-16,3.37,3.37,3.23,3.30,792000,0.27
1988-03-15,3.23,3.44,3.16,3.37,1239200,0.28
1988-03-14,3.09,3.23,3.09,3.23,639600,0.27
1988-03-11,3.02,3.16,3.02,3.09,1028800,0.26
1988-03-10,3.09,3.09,3.02,3.02,961200,0.25
1988-03-09,3.02,3.09,2.95,3.09,1140000,0.26
1988-03-08,3.02,3.09,2.95,3.02,567200,0.25
1988-03-07,2.81,3.02,2.81,3.02,991600,0.25
1988-03-04,2.74,2.88,2.74,2.88,518800,0.24
1988-03-03,2.74,2.81,2.67,2.81,877600,0.23
1988-03-02,2.74,2.81,2.74,2.81,222400,0.23
1988-03-01,2.81,2.88,2.74,2.74,490400,0.23
1988-02-29,2.74,2.81,2.74,2.81,162800,0.23
1988-02-26,2.67,2.81,2.67,2.81,342000,0.23
1988-02-25,2.81,2.95,2.67,2.74,1016800,0.23
1988-02-24,2.67,2.88,2.67,2.81,585600,0.23
1988-02-23,2.74,2.74,2.67,2.74,483600,0.23
1988-02-22,2.74,2.74,2.67,2.67,455200,0.22
1988-02-19,2.53,2.74,2.53,2.74,584400,0.23
1988-02-18,2.53,2.67,2.53,2.60,627600,0.22
1988-02-17,2.60,2.60,2.53,2.53,878000,0.21
1988-02-16,2.53,2.60,2.53,2.53,255200,0.21
1988-02-12,2.60,2.67,2.53,2.53,606400,0.21
1988-02-11,2.60,2.67,2.60,2.67,199600,0.22
1988-02-10,2.60,2.67,2.60,2.60,236800,0.22
1988-02-09,2.67,2.74,2.60,2.67,154000,0.22
1988-02-08,2.67,2.67,2.60,2.67,194800,0.22
1988-02-05,2.67,2.67,2.60,2.60,446400,0.22
1988-02-04,2.67,2.67,2.60,2.67,211600,0.22
1988-02-03,2.60,2.74,2.60,2.74,241200,0.23
1988-02-02,2.74,2.74,2.60,2.67,475200,0.22
1988-02-01,2.67,2.74,2.67,2.67,399200,0.22
1988-01-29,2.74,2.74,2.67,2.67,332800,0.22
1988-01-28,2.74,2.74,2.67,2.67,127200,0.22
1988-01-27,2.81,2.81,2.67,2.74,338000,0.23
1988-01-26,2.74,2.81,2.74,2.74,453600,0.23
1988-01-25,2.81,2.81,2.74,2.81,146400,0.23
1988-01-22,2.88,2.95,2.74,2.74,719200,0.23
1988-01-21,2.74,2.88,2.74,2.88,548000,0.24
1988-01-20,2.95,2.95,2.74,2.81,280400,0.23
1988-01-19,2.95,2.95,2.88,2.95,120400,0.24
1988-01-18,3.02,3.02,2.88,2.88,128000,0.24
1988-01-15,2.95,3.02,2.88,3.02,248800,0.25
1988-01-14,2.88,2.95,2.81,2.88,114000,0.24
1988-01-13,2.88,2.95,2.81,2.88,178000,0.24
1988-01-12,3.02,3.02,2.81,2.88,255600,0.24
1988-01-11,2.95,3.09,2.74,3.09,324800,0.26
1988-01-08,3.30,3.30,3.02,3.02,288400,0.25
1988-01-07,3.23,3.37,3.23,3.37,582800,0.28
1988-01-06,3.02,3.30,2.95,3.23,894400,0.27
1988-01-05,3.02,3.09,2.95,3.02,267200,0.25
1988-01-04,2.81,3.02,2.81,3.02,613600,0.25
1987-12-31,2.67,2.81,2.67,2.81,846000,0.23
1987-12-30,2.67,2.88,2.67,2.81,1084800,0.23
1987-12-29,2.74,2.81,2.67,2.74,475600,0.23
1987-12-28,2.88,2.88,2.74,2.81,376800,0.23
1987-12-24,2.95,3.02,2.88,2.95,552000,0.24
1987-12-23,2.74,2.88,2.67,2.88,1142800,0.24
1987-12-22,2.67,2.74,2.60,2.74,791600,0.23
1987-12-21,2.74,2.81,2.67,2.74,650400,0.23
1987-12-18,2.67,2.81,2.67,2.81,569200,0.23
1987-12-17,2.81,2.81,2.67,2.74,737600,0.23
1987-12-16,2.74,2.88,2.74,2.81,277200,0.23
1987-12-15,2.81,2.88,2.74,2.81,422800,0.23
1987-12-14,2.88,2.88,2.74,2.74,564400,0.23
1987-12-11,3.02,3.09,2.81,2.81,528400,0.23
1987-12-10,3.09,3.16,3.02,3.02,160400,0.25
1987-12-09,3.16,3.23,3.09,3.16,251200,0.26
1987-12-08,3.16,3.23,2.88,3.16,718800,0.26
1987-12-07,3.09,3.23,3.02,3.16,297200,0.26
1987-12-04,3.16,3.16,3.02,3.09,241200,0.26
1987-12-03,3.37,3.37,3.02,3.09,894400,0.26
1987-12-02,3.37,3.44,3.30,3.37,710400,0.28
1987-12-01,3.51,3.51,3.30,3.37,698400,0.28
1987-11-30,3.51,3.58,3.51,3.58,445200,0.30
1987-11-27,3.51,3.65,3.51,3.58,222400,0.30
1987-11-25,3.58,3.58,3.51,3.58,490000,0.30
1987-11-24,3.37,3.51,3.37,3.51,272400,0.29
1987-11-23,3.30,3.51,3.30,3.37,486000,0.28
1987-11-20,3.30,3.37,3.16,3.37,199200,0.28
1987-11-19,3.23,3.37,3.16,3.23,781200,0.27
1987-11-18,3.30,3.37,3.23,3.37,343600,0.28
1987-11-17,3.30,3.37,3.23,3.30,206000,0.27
1987-11-16,3.23,3.37,3.23,3.30,250400,0.27
1987-11-13,3.09,3.23,3.09,3.23,136000,0.27
1987-11-12,3.09,3.16,3.09,3.09,412000,0.26
1987-11-11,3.02,3.09,3.02,3.09,292800,0.26
1987-11-10,3.02,3.09,2.95,3.02,272400,0.25
1987-11-09,3.09,3.16,2.95,3.16,572000,0.26
1987-11-06,3.16,3.16,3.02,3.02,346400,0.25
1987-11-05,3.16,3.72,3.09,3.09,313200,0.26
1987-11-04,3.23,3.23,3.16,3.16,375600,0.26
1987-11-03,3.30,3.30,3.16,3.23,435200,0.27
1987-11-02,3.23,3.30,3.16,3.23,632400,0.27
1987-10-30,3.02,3.23,3.02,3.09,714000,0.26
1987-10-29,2.74,2.74,2.53,2.60,944000,0.22
1987-10-28,2.74,2.88,2.60,2.67,986000,0.22
1987-10-27,3.02,3.23,2.53,2.74,1335200,0.23
1987-10-26,3.44,3.51,3.02,3.02,858400,0.25
1987-10-23,3.51,3.58,3.44,3.58,432800,0.30
1987-10-22,3.79,3.79,3.51,3.51,895600,0.29
1987-10-21,3.65,4.42,3.65,3.72,1006800,0.31
1987-10-20,2.81,3.44,2.81,3.37,1456000,0.28
1987-10-19,4.49,4.49,3.37,4.00,1038000,0.33
1987-10-16,4.21,4.35,4.21,4.28,389200,0.35
1987-10-15,4.42,4.49,4.21,4.21,535600,0.35
1987-10-14,4.70,4.70,4.42,4.42,372800,0.37
1987-10-13,4.63,4.70,4.63,4.63,208400,0.38
1987-10-12,4.77,4.77,4.56,4.63,320800,0.38
1987-10-09,4.91,4.91,4.77,4.77,438400,0.40
1987-10-08,4.84,4.91,4.84,4.84,424400,0.40
1987-10-07,4.91,4.98,4.70,4.84,238800,0.40
1987-10-06,5.05,5.12,4.91,4.91,411200,0.41
1987-10-05,5.12,5.12,5.05,5.12,169600,0.42
1987-10-02,5.05,5.12,4.98,5.12,419600,0.42
1987-10-01,4.98,5.05,4.56,5.05,366400,0.42
1987-09-30,5.05,5.05,4.91,4.98,578000,0.41
1987-09-29,5.12,5.12,4.98,5.12,595600,0.42
1987-09-28,5.05,5.12,4.98,5.12,975200,0.42
1987-09-25,5.19,5.19,4.98,4.98,1580400,0.41
1987-09-24,5.26,5.26,5.19,5.19,187200,0.43
1987-09-23,5.19,5.26,5.19,5.26,434800,0.44
1987-09-22,5.47,5.54,5.19,5.19,582000,0.43
1987-09-21,5.89,5.89,5.54,5.54,376800,0.46
1987-09-18,5.89,5.89,5.82,5.89,330800,0.49
1987-09-17,6.10,6.17,5.96,5.96,714800,0.49
1987-09-16,6.10,6.17,6.03,6.10,245200,0.51
1987-09-15,6.10,6.17,6.03,6.10,134000,0.51
1987-09-14,6.17,6.17,6.10,6.10,72400,0.51
1987-09-11,6.10,6.17,6.03,6.17,249200,0.51
1987-09-10,5.96,6.17,5.96,6.03,302800,0.50
1987-09-09,5.75,5.82,5.61,5.82,425600,0.48
1987-09-08,6.10,6.10,5.68,5.82,559600,0.48
1987-09-04,6.17,6.24,6.10,6.17,486400,0.51
1987-09-03,6.24,6.32,6.17,6.32,138000,0.52
1987-09-02,6.39,6.39,6.24,6.32,187600,0.52
1987-09-01,6.53,6.53,6.39,6.39,144800,0.53
1987-08-31,6.60,6.67,6.39,6.46,135600,0.53
1987-08-28,6.53,6.67,6.39,6.60,124800,0.55
1987-08-27,6.53,6.67,6.39,6.67,259200,0.55
1987-08-26,6.67,6.67,6.53,6.53,189200,0.54
1987-08-25,6.46,6.67,6.39,6.67,311200,0.55
1987-08-24,6.60,6.67,6.39,6.39,211200,0.53
1987-08-21,6.60,6.74,6.60,6.74,198000,0.56
1987-08-20,6.53,6.74,6.53,6.53,241600,0.54
1987-08-19,6.24,6.60,6.17,6.60,356400,0.55
1987-08-18,6.60,7.02,6.03,6.24,628000,0.52
1987-08-17,6.81,6.81,6.60,6.60,362800,0.55
1987-08-14,6.74,6.95,6.74,6.74,356000,0.56
1987-08-13,6.74,6.81,6.67,6.74,348400,0.56
1987-08-12,6.95,6.95,6.74,6.81,604000,0.56
1987-08-11,7.09,7.16,6.88,7.02,326000,0.58
1987-08-10,7.30,7.30,7.09,7.16,344800,0.59
1987-08-07,7.30,7.30,7.23,7.30,672400,0.60
1987-08-06,7.30,7.30,7.30,7.30,273200,0.60
1987-08-05,7.02,7.16,7.02,7.09,514000,0.59
1987-08-04,7.23,7.23,7.02,7.02,324400,0.58
1987-08-03,7.16,7.30,7.09,7.23,276400,0.60
1987-07-31,7.30,7.30,7.09,7.16,213200,0.59
1987-07-30,7.30,7.30,7.23,7.30,196800,0.60
1987-07-29,7.16,7.30,7.16,7.30,561600,0.60
1987-07-28,7.16,7.23,7.09,7.16,217600,0.59
1987-07-27,7.16,7.23,7.02,7.16,291200,0.59
1987-07-24,6.88,7.16,6.81,7.16,307200,0.59
1987-07-23,6.88,7.16,6.88,6.88,387200,0.57
1987-07-22,7.16,7.23,6.88,6.95,484800,0.58
1987-07-21,7.44,7.44,7.02,7.09,1118400,0.59
1987-07-20,7.65,7.72,7.51,7.51,384800,0.62
1987-07-17,7.65,7.72,7.51,7.58,761600,0.63
1987-07-16,7.30,7.72,7.30,7.72,812000,0.64
1987-07-15,7.37,7.37,7.23,7.30,615200,0.60
1987-07-14,7.37,7.44,7.23,7.30,639200,0.60
1987-07-13,7.51,7.58,7.30,7.30,766000,0.60
1987-07-10,7.72,7.72,7.58,7.58,1042800,0.63
1987-07-09,7.72,7.79,7.58,7.65,2374400,0.63
1987-07-08,7.30,7.65,7.16,7.65,2780000,0.63
1987-07-07,7.09,7.30,7.02,7.30,2466800,0.60
1987-07-06,7.30,7.44,7.02,7.16,4360000,0.59
1987-07-02,6.53,6.67,6.53,6.67,261200,0.55
1987-07-01,6.46,6.53,6.39,6.46,703600,0.53
1987-06-30,6.60,6.60,6.32,6.53,287200,0.54
1987-06-29,7.02,7.02,6.74,6.74,508800,0.56
1987-06-26,6.88,6.95,6.81,6.95,486800,0.58
1987-06-25,6.81,6.95,6.74,6.81,648000,0.56
1987-06-24,6.60,6.74,6.60,6.74,597600,0.56
1987-06-23,6.46,6.67,6.46,6.53,1239600,0.54
1987-06-22,6.67,6.67,6.39,6.39,673200,0.53
1987-06-19,6.24,6.60,6.17,6.60,1184000,0.55
1987-06-18,6.32,6.32,6.10,6.24,1103600,0.52
1987-06-17,6.03,6.24,6.03,6.17,487600,0.51
1987-06-16,6.10,6.17,6.03,6.03,94000,0.50
1987-06-15,6.17,6.17,6.10,6.17,255600,0.51
1987-06-12,6.17,6.17,6.10,6.10,170800,0.51
1987-06-11,6.10,6.24,6.10,6.10,353200,0.51
1987-06-10,6.24,6.24,6.03,6.10,297200,0.51
1987-06-09,6.17,6.24,6.10,6.17,229600,0.51
1987-06-08,6.17,6.17,5.96,6.10,322400,0.51
1987-06-05,6.24,6.24,6.10,6.17,180400,0.51
1987-06-04,6.46,6.53,6.24,6.24,454000,0.52
1987-06-03,6.32,6.46,6.24,6.39,110800,0.53
1987-06-02,6.24,6.46,6.24,6.32,260000,0.52
1987-06-01,6.24,6.24,6.17,6.24,134800,0.52
1987-05-29,6.24,6.32,6.10,6.17,107600,0.51
1987-05-28,6.17,6.32,6.17,6.32,119200,0.52
1987-05-27,6.32,6.32,6.17,6.17,100800,0.51
1987-05-26,6.24,6.39,6.24,6.39,113200,0.53
1987-05-22,6.39,6.39,6.24,6.24,64800,0.52
1987-05-21,6.10,6.39,6.10,6.32,139600,0.52
1987-05-20,6.17,6.17,6.03,6.03,118800,0.50
1987-05-19,6.32,6.39,6.24,6.24,234800,0.52
1987-05-18,6.39,6.46,6.24,6.24,120800,0.52
1987-05-15,6.67,6.67,6.46,6.46,902800,0.53
1987-05-14,6.24,6.67,6.24,6.67,1923600,0.55
1987-05-13,6.24,6.39,6.17,6.17,672800,0.51
1987-05-12,6.46,6.46,6.17,6.17,252000,0.51
1987-05-11,6.46,6.53,6.39,6.46,293600,0.53
1987-05-08,6.39,6.53,6.32,6.46,418400,0.53
1987-05-07,6.24,6.32,6.24,6.32,134000,0.52
1987-05-06,6.10,6.39,6.10,6.17,182000,0.51
1987-05-05,5.89,6.17,5.89,6.17,199200,0.51
1987-05-04,6.03,6.03,5.82,5.82,206000,0.48
1987-05-01,6.17,6.17,5.96,5.96,65200,0.49
1987-04-30,6.17,6.24,6.10,6.17,533600,0.51
1987-04-29,6.32,6.32,6.10,6.17,234800,0.51
1987-04-28,6.10,6.32,6.10,6.32,279600,0.52
1987-04-27,5.82,6.03,5.61,6.03,1054000,0.50
1987-04-24,6.24,6.24,6.03,6.03,328400,0.50
1987-04-23,6.17,6.39,6.10,6.39,292800,0.53
1987-04-22,6.46,6.53,6.24,6.24,141200,0.52
1987-04-21,6.39,6.60,6.03,6.53,625600,0.54
1987-04-20,6.74,6.81,6.39,6.46,206000,0.53
1987-04-16,6.39,6.95,6.39,6.88,763600,0.57
1987-04-15,6.17,6.32,6.10,6.32,329200,0.52
1987-04-14,6.24,6.24,5.96,5.96,482400,0.49
1987-04-13,6.67,6.74,6.32,6.32,383600,0.52
1987-04-10,6.88,6.88,6.60,6.67,522800,0.55
1987-04-09,7.02,7.09,6.81,6.88,376800,0.57
1987-04-08,7.02,7.16,6.95,7.09,342000,0.59
1987-04-07,7.16,7.16,6.95,6.95,258400,0.58
1987-04-06,7.37,7.37,7.02,7.16,864800,0.59
1987-04-03,7.16,7.37,7.09,7.30,580000,0.60
1987-04-02,6.95,7.37,6.95,7.02,1232800,0.58
1987-04-01,6.60,6.95,6.60,6.95,1091600,0.58
1987-03-31,6.60,6.67,6.60,6.67,278000,0.55
1987-03-30,6.67,6.74,6.60,6.60,286800,0.55
1987-03-27,6.81,6.88,6.60,6.67,330000,0.55
1987-03-26,6.60,7.02,6.60,6.81,2512800,0.56
1987-03-25,6.46,6.67,6.46,6.60,940400,0.55
1987-03-24,6.39,6.46,6.32,6.46,3320400,0.53
1987-03-23,6.39,6.53,6.39,6.39,726800,0.53
1987-03-20,6.32,6.46,6.32,6.39,672400,0.53
1987-03-19,6.17,6.46,6.17,6.46,791600,0.53
1987-03-18,6.39,6.39,6.03,6.17,634000,0.51
1987-03-17,6.46,6.46,6.32,6.39,4720000,0.53
1987-03-16,6.60,6.60,6.39,6.46,575200,0.53
1987-03-13,6.17,6.60,6.17,6.60,1994400,0.55
1987-03-12,6.24,6.24,6.17,6.17,277600,0.51
1987-03-11,6.39,6.39,6.24,6.32,1364400,0.52
1987-03-10,6.03,6.32,5.96,6.32,1445600,0.52
1987-03-09,6.24,6.24,5.82,5.96,999200,0.49
1987-03-06,5.26,6.32,5.26,6.24,4560000,0.52
1987-03-05,5.19,5.26,5.05,5.19,646800,0.43
1987-03-04,5.19,5.26,5.19,5.19,744000,0.43
1987-03-03,5.12,5.26,5.05,5.19,548400,0.43
1987-03-02,5.19,5.26,5.19,5.19,565200,0.43
1987-02-27,5.12,5.19,5.12,5.19,373600,0.43
1987-02-26,5.05,5.26,4.98,5.12,629200,0.42
1987-02-25,5.05,5.12,5.05,5.12,382800,0.42
1987-02-24,5.12,5.19,5.05,5.05,424800,0.42
1987-02-23,5.33,5.33,5.12,5.19,236400,0.43
1987-02-20,5.26,5.33,5.26,5.33,253600,0.44
1987-02-19,5.26,5.33,5.26,5.33,146000,0.44
1987-02-18,5.33,5.33,5.26,5.26,264800,0.44
1987-02-17,5.40,5.40,5.26,5.40,281200,0.45
1987-02-13,5.12,5.40,5.12,5.40,541600,0.45
1987-02-12,5.40,5.40,5.12,5.19,402000,0.43
1987-02-11,5.19,5.33,5.19,5.33,1433200,0.44
1987-02-10,5.26,5.33,5.19,5.26,334400,0.44
1987-02-09,5.54,5.61,5.19,5.33,593200,0.44
1987-02-06,5.54,5.75,5.47,5.54,986400,0.46
1987-02-05,5.54,5.54,5.40,5.47,716800,0.45
1987-02-04,5.26,5.54,5.26,5.54,1726000,0.46
1987-02-03,5.26,5.33,5.19,5.19,1574800,0.43
1987-02-02,5.12,5.26,5.12,5.19,316800,0.43
1987-01-30,5.12,5.12,4.98,5.05,533600,0.42
1987-01-29,5.33,5.40,5.05,5.19,811200,0.43
1987-01-28,5.12,5.33,5.05,5.33,1696800,0.44
1987-01-27,4.77,5.12,4.77,5.12,1584400,0.42
1987-01-26,4.84,4.84,4.70,4.77,482000,0.40
1987-01-23,4.77,4.98,4.70,4.77,1489600,0.40
1987-01-22,4.07,4.70,4.07,4.70,2157200,0.39
1987-01-21,4.00,4.21,4.00,4.14,175200,0.34
1987-01-20,4.35,4.42,4.00,4.00,266000,0.33
1987-01-19,4.42,4.42,4.21,4.28,297600,0.35
1987-01-16,4.49,4.56,4.07,4.42,540400,0.37
1987-01-15,4.63,4.70,4.42,4.49,558000,0.37
1987-01-14,4.14,4.49,4.14,4.35,525600,0.36
1987-01-13,4.07,4.21,4.07,4.14,378800,0.34
1987-01-12,3.93,4.07,3.79,4.00,388400,0.33
1987-01-09,3.79,3.86,3.65,3.79,874400,0.31
1987-01-08,3.93,3.93,3.79,3.93,213600,0.33
1987-01-07,4.14,4.14,3.86,3.93,584800,0.33
1987-01-06,4.07,4.21,4.00,4.07,184000,0.34
1987-01-05,3.93,4.07,3.93,4.07,227200,0.34
1987-01-02,3.86,4.00,3.86,3.93,54800,0.33
1986-12-31,3.93,3.93,3.79,3.86,433200,0.32
1986-12-30,3.93,4.00,3.86,3.93,492800,0.33
1986-12-29,3.93,3.93,3.79,3.86,443600,0.32
1986-12-26,3.93,4.00,3.86,3.86,83600,0.32
1986-12-24,3.93,4.00,3.86,3.93,233600,0.33
1986-12-23,4.00,4.00,3.86,3.93,296800,0.33
1986-12-22,4.07,4.07,3.93,4.00,254000,0.33
1986-12-19,3.79,4.00,3.79,3.86,338800,0.32
1986-12-18,3.86,3.86,3.79,3.79,317200,0.31
1986-12-17,3.93,4.00,3.86,3.86,439200,0.32
1986-12-16,4.00,4.00,3.93,4.00,398800,0.33
1986-12-15,4.00,4.07,3.93,4.00,447200,0.33
1986-12-12,4.00,4.07,4.00,4.07,570400,0.34
1986-12-11,4.14,4.14,3.93,4.07,643600,0.34
1986-12-10,4.07,4.14,4.07,4.14,75600,0.34
1986-12-09,4.21,4.21,4.07,4.07,198000,0.34
1986-12-08,4.14,4.21,4.07,4.07,124800,0.34
1986-12-05,4.21,4.77,4.07,4.07,200000,0.34
1986-12-04,4.35,4.42,4.28,4.35,124800,0.36
1986-12-03,4.63,4.70,4.42,4.42,308800,0.37
1986-12-02,4.63,4.77,4.63,4.63,253200,0.38
1986-12-01,4.70,4.77,4.63,4.70,65600,0.39
1986-11-28,4.63,4.70,4.63,4.70,84800,0.39
1986-11-26,4.63,4.70,4.63,4.63,82000,0.38
1986-11-25,4.70,4.70,4.63,4.63,82000,0.38
1986-11-24,4.84,4.84,4.63,4.70,84800,0.39
1986-11-21,4.84,4.91,4.77,4.91,133200,0.41
1986-11-20,4.63,4.91,4.63,4.84,212000,0.40
1986-11-19,4.63,4.77,4.63,4.70,193200,0.39
1986-11-18,4.70,4.70,4.63,4.63,122000,0.38
1986-11-17,4.84,4.84,4.70,4.70,86000,0.39
1986-11-14,4.98,4.98,4.84,4.91,190400,0.41
1986-11-13,4.98,5.12,4.91,4.91,152000,0.41
1986-11-12,4.98,5.12,4.91,4.98,259200,0.41
1986-11-11,4.84,5.12,4.84,5.05,354000,0.42
1986-11-10,4.77,4.84,4.70,4.84,105600,0.40
1986-11-07,4.77,4.84,4.70,4.84,100400,0.40
1986-11-06,4.70,4.84,4.63,4.77,181200,0.40
1986-11-05,4.77,4.84,4.70,4.70,85600,0.39
1986-11-04,4.84,4.84,4.63,4.84,372800,0.40
1986-11-03,4.63,4.77,4.63,4.77,156800,0.40
1986-10-31,4.56,4.63,4.56,4.63,46000,0.38
1986-10-30,4.63,4.63,4.56,4.63,178000,0.38
1986-10-29,4.49,4.63,4.49,4.56,106400,0.38
1986-10-28,4.49,4.56,4.35,4.49,174000,0.37
1986-10-27,4.63,4.70,4.56,4.56,148000,0.38
1986-10-24,4.84,4.91,4.63,4.63,241600,0.38
1986-10-23,4.63,5.05,4.63,4.77,1032400,0.40
1986-10-22,4.14,4.70,4.14,4.70,1994400,0.39
1986-10-21,4.07,4.21,4.00,4.14,185200,0.34
1986-10-20,4.21,4.21,4.07,4.14,71600,0.34
1986-10-17,4.00,4.14,4.00,4.14,485600,0.34
1986-10-16,4.07,4.07,4.00,4.00,58400,0.33
1986-10-15,4.07,4.14,4.00,4.07,86000,0.34
1986-10-14,4.00,4.07,3.93,4.07,130800,0.34
1986-10-13,4.07,4.07,4.00,4.00,64800,0.33
1986-10-10,4.00,4.14,4.00,4.00,110000,0.33
1986-10-09,4.00,4.07,3.93,4.00,187600,0.33
1986-10-08,3.93,4.00,3.93,3.93,203600,0.33
1986-10-07,3.93,4.00,3.86,3.93,246800,0.33
1986-10-06,4.00,4.07,3.93,3.93,263600,0.33
1986-10-03,4.00,4.00,3.93,4.00,197200,0.33
1986-10-02,4.07,4.14,4.00,4.00,115200,0.33
1986-10-01,4.07,4.14,4.07,4.07,60400,0.34
1986-09-30,4.00,4.14,4.00,4.14,98000,0.34
1986-09-29,4.07,4.14,4.00,4.00,52400,0.33
1986-09-26,4.14,4.14,4.07,4.07,58400,0.34
1986-09-25,4.14,4.21,4.07,4.14,93200,0.34
1986-09-24,4.14,4.21,4.14,4.14,95200,0.34
1986-09-23,4.07,4.21,4.07,4.14,98000,0.34
1986-09-22,4.21,4.21,4.07,4.07,110000,0.34
1986-09-19,4.07,4.14,4.07,4.14,75600,0.34
1986-09-18,4.14,4.21,4.07,4.07,102400,0.34
1986-09-17,4.21,4.35,4.21,4.21,123200,0.35
1986-09-16,4.21,4.21,4.14,4.14,661200,0.34
1986-09-15,4.35,4.35,4.21,4.21,76400,0.35
1986-09-12,4.42,4.42,4.28,4.28,154800,0.35
1986-09-11,4.49,4.49,4.28,4.42,97600,0.37
1986-09-10,4.63,4.70,4.42,4.42,200800,0.37
1986-09-09,4.84,4.91,4.70,4.70,77200,0.39
1986-09-08,4.91,4.91,4.77,4.84,105600,0.40
1986-09-05,4.70,4.91,4.63,4.91,218400,0.41
1986-09-04,4.42,4.70,4.42,4.63,153200,0.38
1986-09-03,4.42,4.56,4.42,4.42,140000,0.37
1986-09-02,4.49,4.56,4.42,4.49,134800,0.37
1986-08-29,4.49,4.49,4.42,4.42,100400,0.37
1986-08-28,4.35,4.49,4.35,4.49,68800,0.37
1986-08-27,4.28,4.42,4.21,4.42,135200,0.37
1986-08-26,4.28,4.28,4.21,4.21,53200,0.35
1986-08-25,4.35,4.35,4.28,4.28,54400,0.35
1986-08-22,4.35,4.42,4.28,4.35,56400,0.36
1986-08-21,4.35,4.49,4.35,4.35,80000,0.36
1986-08-20,4.28,4.42,4.28,4.35,54000,0.36
1986-08-19,4.35,4.35,4.28,4.28,32800,0.35
1986-08-18,4.35,4.35,4.28,4.28,64000,0.35
1986-08-15,4.21,4.35,4.21,4.28,106400,0.35
1986-08-14,3.93,4.42,3.93,4.07,65600,0.34
1986-08-13,4.00,4.00,3.93,3.93,93600,0.33
1986-08-12,4.00,4.07,3.93,3.93,80400,0.33
1986-08-11,4.07,4.14,3.93,4.00,102400,0.33
1986-08-08,4.28,4.35,3.93,4.07,251200,0.34
1986-08-07,4.42,4.49,4.28,4.28,72400,0.35
1986-08-06,4.56,4.70,4.49,4.49,210000,0.37
1986-08-05,4.14,4.56,4.14,4.42,409600,0.37
1986-08-04,3.86,3.93,3.79,3.93,148000,0.33
1986-08-01,4.07,4.07,3.86,3.93,197600,0.33
1986-07-31,4.28,4.35,4.07,4.07,116800,0.34
1986-07-30,4.14,4.35,4.07,4.28,102400,0.35
1986-07-29,4.14,4.14,4.00,4.14,90800,0.34
1986-07-28,4.28,4.28,4.07,4.14,140000,0.34
1986-07-25,4.35,4.49,4.28,4.28,583600,0.35
1986-07-24,4.14,4.35,4.14,4.35,142800,0.36
1986-07-23,3.93,4.35,3.93,4.28,188400,0.35
1986-07-22,3.93,4.00,3.72,3.93,458800,0.33
1986-07-21,4.28,4.28,4.00,4.00,313600,0.33
1986-07-18,4.56,4.56,4.28,4.28,278400,0.35
1986-07-17,4.49,4.56,4.21,4.49,325200,0.37
1986-07-16,4.63,4.77,4.42,4.49,254800,0.37
1986-07-15,4.56,4.70,4.49,4.63,211600,0.38
1986-07-14,4.91,4.91,4.56,4.63,220000,0.38
1986-07-11,4.84,4.84,4.77,4.77,71200,0.40
1986-07-10,4.84,4.84,4.77,4.77,241600,0.40
1986-07-09,4.77,4.84,4.70,4.84,77200,0.40
1986-07-08,4.84,4.91,4.77,4.77,88000,0.40
1986-07-07,5.12,5.19,4.91,4.91,231200,0.41
1986-07-03,5.19,5.26,5.05,5.12,84400,0.42
1986-07-02,5.33,5.47,5.19,5.26,240400,0.44
1986-07-01,4.84,5.40,4.84,5.26,533200,0.44
1986-06-30,4.56,4.63,4.56,4.63,533600,0.38
1986-06-27,4.84,4.84,4.56,4.63,228400,0.38
1986-06-26,4.77,4.84,4.77,4.84,352000,0.40
1986-06-25,4.77,4.84,4.77,4.77,69600,0.40
1986-06-24,4.84,4.84,4.77,4.77,242400,0.40
1986-06-23,4.91,4.91,4.77,4.77,414000,0.40
1986-06-20,4.98,5.05,4.84,4.91,212800,0.41
1986-06-19,5.05,5.12,4.98,5.05,165200,0.42
1986-06-18,5.19,5.26,5.05,5.12,113600,0.42
1986-06-17,5.26,5.47,5.12,5.19,125200,0.43
1986-06-16,5.12,5.33,5.12,5.26,59200,0.44
1986-06-13,5.05,5.19,5.05,5.12,130000,0.42
1986-06-12,5.26,5.26,5.05,5.05,193200,0.42
1986-06-11,5.19,5.26,5.12,5.26,116400,0.44
1986-06-10,5.33,5.33,5.19,5.19,114400,0.43
1986-06-09,5.40,5.47,5.33,5.40,100400,0.45
1986-06-06,5.54,5.54,5.40,5.40,93600,0.45
1986-06-05,5.54,5.54,5.47,5.54,92800,0.46
1986-06-04,5.54,5.54,5.40,5.47,233200,0.45
1986-06-03,5.61,5.61,5.54,5.54,63600,0.46
1986-06-02,5.61,5.68,5.54,5.54,92000,0.46
1986-05-30,5.47,5.61,5.40,5.61,83200,0.47
1986-05-29,5.47,5.47,5.33,5.33,217200,0.44
1986-05-28,5.61,5.61,5.47,5.61,217600,0.47
1986-05-27,5.54,5.54,5.47,5.47,78000,0.45
1986-05-23,5.75,5.75,5.47,5.47,116800,0.45
1986-05-22,5.54,5.75,5.47,5.75,253600,0.48
1986-05-21,5.61,5.68,5.54,5.61,92800,0.47
1986-05-20,5.61,5.68,5.54,5.61,119200,0.47
1986-05-19,5.61,5.61,5.54,5.61,34400,0.47
1986-05-16,5.47,5.61,5.47,5.54,84400,0.46
1986-05-15,5.75,5.75,5.40,5.54,689200,0.46
1986-05-14,5.82,5.82,5.68,5.75,65200,0.48
1986-05-13,5.89,5.96,5.75,5.75,152400,0.48
1986-05-12,6.17,6.24,5.89,5.89,308800,0.49
1986-05-09,5.89,6.17,5.89,6.17,617600,0.51
1986-05-08,5.96,6.17,5.89,5.89,243600,0.49
1986-05-07,6.03,6.10,5.96,6.03,207200,0.50
1986-05-06,6.10,6.24,6.03,6.03,291200,0.50
1986-05-05,6.17,6.32,6.10,6.17,394400,0.51
1986-05-02,5.82,6.24,5.75,6.17,945200,0.51
1986-05-01,5.68,5.75,5.61,5.75,196800,0.48
1986-04-30,5.75,5.89,5.68,5.68,368400,0.47
1986-04-29,5.68,5.75,5.61,5.68,203600,0.47
1986-04-28,5.68,5.75,5.61,5.68,194000,0.47
1986-04-25,5.68,5.68,5.40,5.61,540400,0.47
1986-04-24,5.61,5.75,5.61,5.61,415200,0.47
1986-04-23,5.61,5.61,5.33,5.61,442800,0.47
1986-04-22,5.33,5.68,5.26,5.54,244400,0.46
1986-04-21,5.05,5.33,5.05,5.33,154800,0.44
1986-04-18,5.05,5.12,4.98,5.05,116400,0.42
1986-04-17,5.05,5.19,5.05,5.19,121600,0.43
1986-04-16,4.91,5.19,4.91,5.12,1043600,0.42
1986-04-15,5.19,5.19,5.05,5.05,147200,0.42
1986-04-14,5.33,5.33,5.12,5.12,118400,0.42
1986-04-11,5.26,5.33,5.19,5.33,342400,0.44
1986-04-10,5.26,5.26,5.12,5.26,250000,0.44
1986-04-09,5.26,5.33,5.19,5.26,420000,0.44
1986-04-08,4.91,5.05,4.77,5.05,462400,0.42
1986-04-07,4.91,5.05,4.84,4.91,300000,0.41
1986-04-04,4.77,5.05,4.77,4.84,367200,0.40
1986-04-03,4.77,4.84,4.70,4.70,115600,0.39
1986-04-02,4.70,4.91,4.63,4.84,355200,0.40
1986-04-01,4.56,4.70,4.49,4.63,180000,0.38
1986-03-31,4.77,4.84,4.49,4.56,810800,0.38
1986-03-27,4.91,4.91,4.70,4.70,380800,0.39
1986-03-26,4.84,4.91,4.84,4.84,126400,0.40
1986-03-25,4.91,4.91,4.84,4.84,188800,0.40
1986-03-24,5.05,5.05,4.91,4.91,149600,0.41
1986-03-21,4.91,5.05,4.84,5.05,327200,0.42
1986-03-20,4.98,4.98,4.91,4.91,147600,0.41
1986-03-19,5.05,5.05,4.91,4.98,151600,0.41
1986-03-18,4.91,5.05,4.91,5.05,178000,0.42
1986-03-17,4.91,4.91,4.84,4.91,227200,0.41
1986-03-14,4.98,4.98,4.84,4.91,200800,0.41
1986-03-13,5.12,5.26,4.91,4.91,449200,0.41
1986-03-12,5.26,5.47,4.77,5.26,394000,0.44
1986-03-11,4.98,5.26,4.98,5.26,280000,0.44
1986-03-10,4.91,4.98,4.84,4.98,113600,0.41
1986-03-07,4.98,4.98,4.84,4.84,695200,0.40
1986-03-06,5.05,5.05,4.91,4.98,286400,0.41
1986-03-05,4.84,5.05,4.84,4.98,330000,0.41
1986-03-04,4.91,4.91,4.84,4.91,268000,0.41
1986-03-03,4.91,4.98,4.77,4.84,477200,0.40
1986-02-28,5.05,5.12,4.98,4.98,935200,0.41
1986-02-27,5.19,5.19,5.05,5.05,240400,0.42
1986-02-26,5.19,5.26,5.12,5.19,226800,0.43
1986-02-25,5.19,5.33,5.19,5.26,761200,0.44
1986-02-24,4.77,5.33,4.77,5.19,1951200,0.43
1986-02-21,4.63,4.84,4.56,4.77,1525600,0.40
1986-02-20,4.91,4.91,4.56,4.56,977200,0.38
1986-02-19,4.91,4.91,4.84,4.84,357600,0.40
1986-02-18,5.05,5.19,4.84,4.84,462400,0.40
1986-02-14,4.91,5.12,4.91,5.05,242400,0.42
1986-02-13,4.91,4.98,4.84,4.98,224000,0.41
1986-02-12,5.05,5.12,4.91,4.91,205600,0.41
1986-02-11,5.19,5.26,5.05,5.05,330000,0.42
1986-02-10,5.40,5.40,5.26,5.26,219600,0.44
1986-02-07,5.05,5.47,4.98,5.47,541200,0.45
1986-02-06,4.98,5.12,4.84,5.05,475200,0.42
1986-02-05,5.19,5.19,4.70,4.84,918400,0.40
1986-02-04,5.05,5.19,4.98,5.19,823600,0.43
1986-02-03,5.61,5.61,5.26,5.26,1123200,0.44
1986-01-31,5.61,5.61,5.33,5.61,844000,0.47
1986-01-30,5.96,5.96,5.61,5.61,605600,0.47
1986-01-29,6.10,6.10,5.96,5.96,191600,0.49
1986-01-28,6.32,6.32,5.96,6.03,278000,0.50
1986-01-27,6.46,6.60,6.24,6.24,696000,0.52
1986-01-24,6.03,6.53,6.03,6.46,820000,0.53
1986-01-23,5.89,6.10,5.82,6.10,436000,0.51
1986-01-22,6.24,6.24,5.82,5.96,976800,0.49
1986-01-21,7.09,7.16,6.39,6.39,710400,0.53
1986-01-20,7.16,7.23,7.09,7.16,271200,0.59
1986-01-17,7.51,7.51,7.09,7.23,764000,0.60
1986-01-16,7.51,7.51,7.37,7.44,728000,0.62
1986-01-15,7.44,7.58,7.37,7.51,116400,0.62
1986-01-14,7.51,7.58,7.44,7.51,94400,0.62
1986-01-13,7.37,7.44,7.30,7.44,147600,0.62
1986-01-10,7.37,7.58,7.30,7.37,220800,0.61
1986-01-09,7.37,7.51,7.30,7.44,483600,0.62
1986-01-08,7.79,7.86,7.58,7.58,544400,0.63
1986-01-07,7.65,7.86,7.58,7.79,634800,0.65
1986-01-06,7.79,8.00,7.79,7.86,692000,0.65
1986-01-03,7.79,7.86,7.72,7.86,255600,0.65
1986-01-02,7.72,7.93,7.65,7.79,332000,0.65
1985-12-31,7.79,7.86,7.65,7.72,295600,0.64
1985-12-30,7.58,7.93,7.58,7.86,826400,0.65
1985-12-27,7.23,7.65,7.23,7.58,408000,0.63
1985-12-26,7.30,7.37,7.23,7.37,279600,0.61
1985-12-24,7.30,7.37,7.23,7.30,236000,0.60
1985-12-23,7.16,7.30,7.16,7.23,340800,0.60
1985-12-20,7.16,7.37,7.16,7.30,424400,0.60
1985-12-19,7.23,7.30,7.23,7.23,122800,0.60
1985-12-18,7.23,7.30,7.16,7.23,288400,0.60
1985-12-17,7.16,7.37,7.16,7.30,450800,0.60
1985-12-16,7.16,7.30,7.02,7.16,802400,0.59
1985-12-13,7.02,7.23,7.02,7.16,201600,0.59
1985-12-12,7.09,7.09,7.02,7.02,286400,0.58
1985-12-11,6.95,7.02,6.88,6.95,264800,0.58
1985-12-10,6.88,7.09,6.88,7.02,708000,0.58
1985-12-09,7.23,7.37,6.88,6.88,720000,0.57
1985-12-06,7.30,7.37,7.23,7.30,523200,0.60
1985-12-05,7.30,7.37,7.16,7.30,670400,0.60
1985-12-04,7.09,7.23,7.02,7.09,211600,0.59
1985-12-03,7.16,7.30,7.09,7.16,184800,0.59
1985-12-02,7.16,7.23,7.09,7.23,214400,0.60
1985-11-29,7.23,7.30,7.09,7.09,102400,0.59
1985-11-27,7.23,7.37,7.16,7.16,1430800,0.59
1985-11-26,7.23,7.30,7.09,7.16,104000,0.59
1985-11-25,7.30,7.37,7.16,7.23,226000,0.60
1985-11-22,7.09,7.30,7.02,7.30,539600,0.60
1985-11-21,7.09,7.09,7.02,7.02,380000,0.58
1985-11-20,7.09,7.16,7.02,7.09,258800,0.59
1985-11-19,7.09,7.16,7.09,7.16,182400,0.59
1985-11-18,7.09,7.16,6.95,7.09,493600,0.59
1985-11-15,7.23,7.30,7.09,7.23,1155600,0.60
1985-11-14,6.46,6.74,6.46,6.74,346800,0.56
1985-11-13,6.53,6.60,6.46,6.53,130400,0.54
1985-11-12,6.67,6.81,6.60,6.67,603600,0.55
1985-11-11,6.60,6.81,6.60,6.74,433200,0.56
1985-11-08,6.39,6.67,6.39,6.60,323200,0.55
1985-11-07,6.46,6.46,6.39,6.39,105600,0.53
1985-11-06,6.32,6.60,6.32,6.46,220400,0.53
1985-11-05,6.39,6.46,6.32,6.39,87600,0.53
1985-11-04,6.24,6.46,6.17,6.32,132800,0.52
1985-11-01,6.10,6.32,6.03,6.32,137600,0.52
1985-10-31,6.32,6.32,6.10,6.17,189200,0.51
1985-10-30,6.60,6.60,6.32,6.39,167200,0.53
1985-10-29,6.67,6.67,6.53,6.53,73200,0.54
1985-10-28,6.81,6.81,6.60,6.67,676800,0.55
1985-10-25,6.67,6.81,6.67,6.81,518000,0.56
1985-10-24,6.39,6.67,6.32,6.60,863600,0.55
1985-10-23,6.32,6.46,6.17,6.39,590400,0.53
1985-10-22,5.96,6.39,5.96,6.32,428800,0.52
1985-10-21,5.75,6.10,5.75,6.03,352000,0.50
1985-10-18,5.75,5.89,5.68,5.75,114000,0.48
1985-10-17,5.82,5.89,5.75,5.75,242800,0.48
1985-10-16,5.75,5.82,5.68,5.82,154000,0.48
1985-10-15,5.68,5.82,5.68,5.82,166000,0.48
1985-10-14,5.61,5.75,5.47,5.75,177200,0.48
1985-10-11,5.68,5.75,5.61,5.61,166800,0.47
1985-10-10,5.82,5.82,5.68,5.68,218800,0.47
1985-10-09,5.54,5.82,5.54,5.82,187200,0.48
1985-10-08,5.61,5.61,5.54,5.54,350000,0.46
1985-10-07,5.75,5.82,5.61,5.68,494800,0.47
1985-10-04,5.96,5.96,5.68,5.82,96400,0.48
1985-10-03,5.96,6.03,5.89,5.96,160400,0.49
1985-10-02,5.96,6.10,5.96,6.03,340000,0.50
1985-10-01,5.89,5.96,5.75,5.96,467200,0.49
1985-09-30,5.75,6.03,5.75,5.89,277600,0.49
1985-09-26,5.33,5.68,5.33,5.68,490400,0.47
1985-09-25,5.40,5.40,5.26,5.26,146000,0.44
1985-09-24,5.47,5.54,5.33,5.47,146000,0.45
1985-09-23,5.61,5.75,5.47,5.54,178800,0.46
1985-09-20,5.54,5.61,5.54,5.61,187200,0.47
1985-09-19,5.54,5.61,5.54,5.54,66000,0.46
1985-09-18,5.54,5.61,5.54,5.54,144800,0.46
1985-09-17,5.68,5.68,5.54,5.54,162400,0.46
1985-09-16,5.61,5.75,5.61,5.68,104800,0.47
1985-09-13,5.75,5.82,5.61,5.61,219200,0.47
1985-09-12,5.82,5.89,5.75,5.75,188800,0.48
1985-09-11,5.75,5.89,5.75,5.89,161600,0.49
1985-09-10,5.89,5.96,5.89,5.89,118800,0.49
1985-09-09,5.96,6.03,5.89,5.89,182800,0.49
1985-09-06,5.96,6.03,5.96,6.03,50400,0.50
1985-09-05,6.03,6.03,5.96,5.96,109200,0.49
1985-09-04,6.03,6.10,5.96,6.03,77200,0.50
1985-09-03,6.17,6.17,5.96,6.10,95200,0.51
1985-08-30,5.96,6.17,5.96,6.10,84800,0.51
1985-08-29,6.17,6.17,5.89,5.96,236000,0.49
1985-08-28,6.17,6.32,6.17,6.17,200400,0.51
1985-08-27,6.32,6.46,6.17,6.17,52400,0.51
1985-08-26,6.32,6.39,6.17,6.39,136000,0.53
1985-08-23,6.39,6.46,6.24,6.32,138000,0.52
1985-08-22,6.46,6.60,6.39,6.39,227600,0.53
1985-08-21,6.10,6.46,6.10,6.39,363600,0.53
1985-08-20,6.03,6.17,5.96,6.03,377600,0.50
1985-08-19,5.75,6.10,5.75,5.96,298400,0.49
1985-08-16,6.03,6.03,5.75,5.75,912800,0.48
1985-08-15,6.39,6.39,6.17,6.17,304800,0.51
1985-08-14,6.39,6.46,6.24,6.32,417600,0.52
1985-08-13,6.60,6.60,6.46,6.46,179600,0.53
1985-08-12,6.67,6.67,6.53,6.53,224000,0.54
1985-08-09,6.60,6.67,6.53,6.67,142400,0.55
1985-08-08,6.67,6.74,6.60,6.60,184400,0.55
1985-08-07,6.39,6.88,6.32,6.60,645200,0.55
1985-08-06,6.67,6.67,6.46,6.46,390000,0.53
1985-08-05,6.60,6.60,6.46,6.60,396000,0.55
1985-08-02,7.02,7.02,6.60,6.74,672000,0.56
1985-08-01,7.16,7.16,7.02,7.02,223200,0.58
1985-07-31,7.16,7.23,7.02,7.16,183600,0.59
1985-07-30,7.16,7.37,7.16,7.30,87200,0.60
1985-07-29,7.30,7.30,7.09,7.16,148400,0.59
1985-07-26,7.30,7.44,7.23,7.30,180800,0.60
1985-07-25,7.09,7.51,6.95,7.37,418800,0.61
1985-07-24,7.30,7.44,7.02,7.23,448000,0.60
1985-07-23,7.51,7.65,7.37,7.58,729200,0.63
1985-07-22,7.65,7.65,7.37,7.51,397600,0.62
1985-07-19,7.65,7.72,7.58,7.72,307200,0.64
1985-07-18,7.86,7.93,7.72,7.72,324000,0.64
1985-07-17,8.14,8.28,7.79,7.93,1408400,0.66
1985-07-16,8.07,8.07,7.79,8.07,1634000,0.67
1985-07-15,8.00,8.28,8.00,8.14,857600,0.67
1985-07-12,7.79,8.00,7.79,8.00,486400,0.66
1985-07-11,7.65,7.79,7.51,7.72,355200,0.64
1985-07-10,7.79,7.79,7.51,7.65,422400,0.63
1985-07-09,7.58,8.00,7.58,7.72,1545200,0.64
1985-07-08,7.44,7.72,7.37,7.58,670400,0.63
1985-07-05,7.30,7.51,7.30,7.44,521600,0.62
1985-07-03,7.09,7.30,7.09,7.16,385200,0.59
1985-07-02,6.88,7.23,6.88,7.16,733200,0.59
1985-07-01,6.81,7.02,6.74,6.81,601200,0.56
1985-06-28,6.60,6.88,6.60,6.74,229200,0.56
1985-06-27,6.88,6.95,6.60,6.60,354800,0.55
1985-06-26,6.88,6.95,6.81,6.81,241600,0.56
1985-06-25,6.60,6.81,6.60,6.81,368400,0.56
1985-06-24,6.74,6.74,6.53,6.53,272800,0.54
1985-06-21,7.02,7.02,6.74,6.74,373600,0.56
1985-06-20,6.95,7.02,6.81,7.02,341200,0.58
1985-06-19,6.81,7.09,6.81,6.95,826000,0.58
1985-06-18,6.67,6.81,6.67,6.81,782400,0.56
1985-06-17,6.32,6.60,6.24,6.60,361600,0.55
1985-06-14,6.39,6.39,6.24,6.39,238800,0.53
1985-06-13,6.17,6.39,6.10,6.39,289200,0.53
1985-06-12,6.03,6.17,6.03,6.17,318000,0.51
1985-06-11,6.03,6.03,5.89,5.89,200400,0.49
1985-06-10,6.10,6.10,5.96,6.03,372800,0.50
1985-06-07,6.32,6.67,6.03,6.17,391200,0.51
1985-06-06,6.46,6.46,6.24,6.39,127200,0.53
1985-06-05,6.46,6.53,6.39,6.46,228000,0.53
1985-06-04,6.53,6.53,6.24,6.39,293200,0.53
1985-06-03,6.46,6.60,6.39,6.53,410000,0.54
1985-05-31,6.95,6.95,6.46,6.60,492000,0.55
1985-05-30,7.16,7.58,6.88,7.02,641600,0.58
1985-05-29,6.95,7.23,6.95,7.02,1438400,0.58
1985-05-28,6.74,7.02,6.60,6.95,990000,0.58
1985-05-24,6.81,6.88,6.60,6.67,675600,0.55
1985-05-23,6.53,6.95,6.53,6.88,1809200,0.57
1985-05-22,6.24,6.74,6.24,6.53,462400,0.54
1985-05-21,6.46,6.46,6.32,6.39,618000,0.53
1985-05-20,6.39,6.46,6.32,6.39,1459200,0.53
1985-05-17,5.68,6.17,5.54,6.17,652000,0.51
1985-05-16,5.75,5.82,5.33,5.75,614000,0.48
1985-05-15,6.03,6.17,5.89,5.89,293200,0.49
1985-05-14,5.82,6.03,5.75,6.03,211200,0.50
1985-05-13,5.82,5.96,5.82,5.82,218000,0.48
1985-05-10,5.61,5.89,5.61,5.82,206400,0.48
1985-05-09,5.61,5.68,5.54,5.68,198400,0.47
1985-05-08,5.96,5.96,5.68,5.75,394800,0.48
1985-05-07,6.10,6.10,5.96,6.03,137200,0.50
1985-05-06,6.17,6.17,6.03,6.10,493600,0.51
1985-05-03,6.32,6.32,6.10,6.17,535200,0.51
1985-05-02,6.10,6.32,6.10,6.24,419600,0.52
1985-05-01,6.24,6.32,6.10,6.17,179200,0.51
1985-04-30,6.46,6.46,6.17,6.24,731600,0.52
1985-04-29,6.24,6.39,6.17,6.32,678400,0.52
1985-04-26,6.17,6.32,6.03,6.17,1101200,0.51
1985-04-25,5.89,6.17,5.89,6.17,428400,0.51
1985-04-24,6.17,6.17,5.89,5.89,428800,0.49
1985-04-23,6.32,6.39,5.96,6.10,594400,0.51
1985-04-22,6.53,6.53,6.32,6.39,541200,0.53
1985-04-19,6.39,6.60,6.32,6.60,579600,0.55
1985-04-18,6.53,6.60,6.32,6.39,1720400,0.53
1985-04-17,6.24,6.81,6.10,6.81,1880800,0.56
1985-04-16,6.32,6.39,6.10,6.24,220000,0.52
1985-04-15,6.24,6.39,6.24,6.32,547200,0.52
1985-04-12,6.24,6.32,6.17,6.24,488000,0.52
1985-04-11,6.10,6.32,6.03,6.24,510000,0.52
1985-04-10,6.24,6.46,5.96,5.96,1200400,0.49
1985-04-09,6.32,6.39,6.17,6.24,1058400,0.52
1985-04-08,6.24,6.24,6.10,6.17,1031200,0.51
1985-04-04,5.82,6.17,5.33,6.10,1586000,0.51
1985-04-03,5.40,5.75,5.40,5.75,831600,0.48
1985-04-02,5.54,5.68,5.40,5.47,500400,0.45
1985-04-01,5.40,5.54,5.40,5.47,174800,0.45
1985-03-29,5.33,5.47,5.33,5.47,391200,0.45
1985-03-28,5.26,5.47,5.19,5.26,309200,0.44
1985-03-27,4.98,5.19,4.98,5.19,245200,0.43
1985-03-26,4.98,5.05,4.98,5.05,90800,0.42
1985-03-25,5.05,5.05,4.91,5.05,159200,0.42
1985-03-22,4.98,5.12,4.98,4.98,241200,0.41
1985-03-21,4.91,5.05,4.84,4.91,312400,0.41
1985-03-20,5.33,5.40,4.84,4.91,672000,0.41
1985-03-19,5.33,5.33,5.19,5.33,330800,0.44
1985-03-18,5.47,5.47,5.19,5.26,541200,0.44
1985-03-15,5.54,5.61,5.40,5.47,582000,0.45
1985-03-14,5.61,5.61,5.47,5.54,356400,0.46
1985-03-13,5.61,5.61,5.54,5.54,209600,0.46
1985-03-12,5.54,5.61,5.40,5.61,654400,0.47
1985-03-11,5.61,5.61,5.33,5.40,567200,0.45
1985-03-08,5.75,5.75,5.54,5.61,410400,0.47
1985-03-07,5.82,5.82,5.68,5.75,254000,0.48
1985-03-06,5.75,5.82,5.68,5.82,305200,0.48
1985-03-05,5.89,5.89,5.68,5.68,454400,0.47
1985-03-04,5.75,5.96,5.68,5.89,781600,0.49
1985-03-01,6.17,6.17,5.68,5.75,2232800,0.48
1985-02-28,5.75,6.10,5.75,5.96,1892400,0.49
1985-02-27,5.61,5.82,5.47,5.82,522000,0.48
1985-02-26,5.61,5.61,5.47,5.54,350800,0.46
1985-02-25,5.75,5.75,5.47,5.61,439600,0.47
1985-02-22,5.61,5.82,5.61,5.75,966000,0.48
1985-02-21,5.12,5.68,5.12,5.54,1024400,0.46
1985-02-20,5.05,5.19,4.98,5.19,445600,0.43
1985-02-19,5.19,5.26,5.12,5.12,251600,0.42
1985-02-15,5.26,5.33,5.19,5.26,459200,0.44
1985-02-14,5.40,5.40,5.26,5.33,621600,0.44
1985-02-13,5.54,5.54,5.33,5.47,472000,0.45
1985-02-12,5.61,5.61,5.19,5.47,929600,0.45
1985-02-11,5.82,5.82,5.40,5.61,1038800,0.47
1985-02-08,5.47,5.96,5.40,5.75,2118400,0.48
1985-02-07,4.84,5.54,4.77,5.54,2515600,0.46
1985-02-06,4.77,4.91,4.70,4.84,1003600,0.40
1985-02-05,4.91,4.91,4.70,4.70,936000,0.39
1985-02-04,4.77,4.98,4.77,4.91,1960400,0.41
1985-02-01,4.56,4.84,4.56,4.77,3357600,0.40
1985-01-31,3.93,4.21,3.86,4.14,1358000,0.34
1985-01-30,4.00,4.00,3.79,3.93,404400,0.33
1985-01-29,4.00,4.00,3.86,4.00,613200,0.33
1985-01-28,3.93,4.00,3.79,4.00,360400,0.33
1985-01-25,3.86,3.93,3.86,3.93,514800,0.33
1985-01-24,3.93,3.93,3.72,3.79,353600,0.31
1985-01-23,4.21,4.21,3.79,3.93,1228400,0.33
1985-01-22,4.07,4.28,3.93,4.21,1688000,0.35
1985-01-21,4.00,4.07,3.86,3.93,888000,0.33
1985-01-18,3.72,4.14,3.72,4.14,1357600,0.34
1985-01-17,3.51,3.72,3.44,3.72,679600,0.31
1985-01-16,3.44,3.51,3.37,3.51,759200,0.29
1985-01-15,3.79,3.79,3.72,3.72,238800,0.31
1985-01-14,3.79,3.79,3.72,3.79,312800,0.31
1985-01-11,3.79,3.79,3.72,3.72,316800,0.31
1985-01-10,3.86,3.86,3.72,3.79,826800,0.31
1985-01-09,3.58,3.86,3.58,3.86,583600,0.32
1985-01-08,4.00,4.00,3.58,3.72,333200,0.31
1985-01-07,4.07,4.07,3.86,4.00,393600,0.33
1985-01-04,3.79,4.00,3.72,4.00,599200,0.33
1985-01-03,3.65,3.72,3.58,3.72,149600,0.31
1985-01-02,3.58,3.65,3.51,3.65,250400,0.30
1984-12-31,3.58,3.86,3.44,3.51,902000,0.29
1984-12-28,3.79,3.79,3.51,3.65,473200,0.30
1984-12-27,3.86,3.86,3.72,3.79,435200,0.31
1984-12-26,4.07,4.07,3.93,3.93,327200,0.33
1984-12-24,4.00,4.14,3.93,4.00,311600,0.33
1984-12-21,3.86,4.07,3.79,4.07,372000,0.34
1984-12-20,4.07,4.07,3.79,3.93,270800,0.33
1984-12-19,4.07,4.14,4.00,4.00,351600,0.33
1984-12-18,4.35,4.35,3.93,4.07,438400,0.34
1984-12-17,4.28,4.49,4.21,4.28,816000,0.35
1984-12-14,4.07,4.07,4.00,4.07,274400,0.34
1984-12-13,4.07,4.14,4.00,4.07,207200,0.34
1984-12-12,4.07,4.14,4.00,4.07,287600,0.34
1984-12-11,4.28,4.28,4.00,4.14,446800,0.34
1984-12-10,3.93,4.35,3.86,4.28,790000,0.35
1984-12-07,3.79,4.07,3.72,3.93,994000,0.33
1984-12-06,3.44,3.79,3.44,3.79,532400,0.31
1984-12-05,3.44,3.51,3.37,3.51,344400,0.29
1984-12-04,3.37,3.51,3.37,3.51,378000,0.29
1984-12-03,3.37,3.44,3.37,3.37,242000,0.28
1984-11-30,3.37,3.44,3.37,3.37,227600,0.28
1984-11-29,3.37,3.44,3.37,3.37,256800,0.28
1984-11-28,3.37,3.44,3.37,3.37,292800,0.28
1984-11-27,3.51,3.51,3.37,3.44,353600,0.28
1984-11-26,3.65,3.65,3.51,3.58,248400,0.30
1984-11-23,3.72,3.79,3.58,3.58,150000,0.30
1984-11-21,3.72,3.79,3.65,3.79,314800,0.31
1984-11-20,3.58,3.65,3.51,3.65,332000,0.30
1984-11-19,3.44,3.58,3.44,3.51,348400,0.29
1984-11-16,3.37,3.51,3.37,3.44,1290400,0.28
1984-11-15,3.72,3.79,3.30,3.30,1476000,0.27
1984-11-14,4.00,4.00,3.79,3.86,1274800,0.32
1984-11-13,4.14,4.14,3.93,4.00,586800,0.33
1984-11-12,4.07,4.21,3.93,4.07,774400,0.34
1984-11-09,4.42,4.49,4.35,4.35,239600,0.36
1984-11-08,4.42,4.49,4.42,4.49,103600,0.37
1984-11-07,4.56,4.56,4.42,4.42,112800,0.37
1984-11-06,4.56,4.63,4.49,4.56,220000,0.38
1984-11-05,4.70,4.70,4.49,4.56,189600,0.38
1984-11-02,4.63,4.70,4.63,4.70,99200,0.39
1984-11-01,4.77,4.77,4.63,4.63,180800,0.38
1984-10-31,4.63,4.77,4.63,4.77,105600,0.40
1984-10-30,4.70,4.70,4.63,4.63,129200,0.38
1984-10-29,4.63,4.70,4.56,4.63,170800,0.38
1984-10-26,4.70,4.70,4.63,4.70,147200,0.39
1984-10-25,4.84,4.84,4.63,4.63,206400,0.38
1984-10-24,4.91,5.05,4.70,4.77,607200,0.40
1984-10-23,4.42,4.84,4.28,4.56,732800,0.38
1984-10-22,4.42,4.49,4.28,4.35,707600,0.36
1984-10-19,4.56,4.56,4.42,4.49,359200,0.37
1984-10-18,4.49,4.63,4.49,4.49,370800,0.37
1984-10-17,4.77,4.84,4.63,4.63,101200,0.38
1984-10-16,4.84,4.91,4.70,4.70,139200,0.39
1984-10-15,4.98,4.98,4.84,4.84,102800,0.40
1984-10-12,4.98,4.98,4.84,4.91,143200,0.41
1984-10-11,5.05,5.12,4.91,4.91,283600,0.41
1984-10-10,4.84,4.98,4.77,4.98,140000,0.41
1984-10-09,5.19,5.19,4.77,4.84,200400,0.40
1984-10-08,4.91,5.19,4.84,5.19,198000,0.43
1984-10-05,4.49,4.91,4.49,4.84,477200,0.40
1984-10-04,4.56,4.63,4.42,4.42,603200,0.37
1984-10-03,4.84,4.91,4.63,4.63,264400,0.38
1984-10-02,4.84,4.98,4.84,4.91,258000,0.41
1984-10-01,5.05,5.12,4.84,4.91,414800,0.41
1984-09-28,5.12,5.12,5.05,5.12,173200,0.42
1984-09-27,5.12,5.19,5.05,5.05,172400,0.42
1984-09-26,5.19,5.26,5.12,5.19,209200,0.43
1984-09-25,5.19,5.26,5.12,5.12,233200,0.42
1984-09-24,5.19,5.26,5.19,5.26,252000,0.44
1984-09-21,5.12,5.26,5.12,5.26,215200,0.44
1984-09-20,5.26,5.26,5.12,5.19,233600,0.43
1984-09-19,5.26,5.26,5.19,5.26,141600,0.44
1984-09-18,5.26,5.33,5.19,5.33,160400,0.44
1984-09-17,5.12,5.33,5.12,5.26,398000,0.44
1984-09-14,5.33,5.33,5.12,5.19,292800,0.43
1984-09-13,5.19,5.26,5.19,5.26,202400,0.44
1984-09-12,5.33,5.33,5.12,5.12,566400,0.42
1984-09-11,5.33,5.40,5.26,5.26,148000,0.44
1984-09-10,5.33,5.33,5.19,5.26,215200,0.44
1984-09-07,5.33,5.40,5.26,5.33,109600,0.44
1984-09-06,5.33,5.40,5.26,5.40,344800,0.45
1984-09-05,4.98,5.19,4.91,5.19,278800,0.43
1984-09-04,5.26,5.26,4.98,4.98,292000,0.41
1984-08-31,5.26,5.33,5.12,5.26,360800,0.44
1984-08-30,5.33,5.33,5.12,5.26,162800,0.44
1984-08-29,5.33,5.33,5.19,5.33,341200,0.44
1984-08-28,5.40,5.40,4.98,5.33,1347200,0.44
1984-08-27,4.49,5.47,4.49,5.40,1751600,0.45
1984-08-24,4.49,4.70,4.49,4.63,715600,0.38
1984-08-23,4.28,4.42,4.21,4.35,696800,0.36
1984-08-22,4.56,4.56,4.28,4.35,521600,0.36
1984-08-21,4.63,4.70,4.49,4.56,612400,0.38
1984-08-20,4.77,4.91,4.63,4.70,356000,0.39
1984-08-17,4.77,4.84,4.77,4.77,232800,0.40
1984-08-16,4.91,4.98,4.77,4.77,647600,0.40
1984-08-15,5.05,5.05,4.84,4.84,180400,0.40
1984-08-14,5.19,5.19,4.98,5.05,250400,0.42
1984-08-13,4.84,5.26,4.77,5.12,998400,0.42
1984-08-10,4.70,4.91,4.70,4.84,699200,0.40
1984-08-09,4.42,4.70,4.42,4.63,358400,0.38
1984-08-08,4.56,4.63,4.28,4.49,440800,0.37
1984-08-07,4.56,4.77,4.56,4.56,546000,0.38
1984-08-06,4.78,4.85,4.50,4.57,844400,0.37
1984-08-03,4.43,4.78,4.02,4.71,1289200,0.38
1984-08-02,4.02,4.29,4.02,4.22,463200,0.34
1984-08-01,3.81,4.02,3.81,4.02,411600,0.32
1984-07-31,3.74,3.81,3.67,3.81,670400,0.31
1984-07-30,3.74,3.81,3.67,3.74,656800,0.30
1984-07-27,3.81,3.88,3.67,3.74,317600,0.30
1984-07-26,3.95,4.02,3.74,3.81,427200,0.31
1984-07-25,3.60,4.08,3.60,4.02,1308000,0.32
1984-07-24,3.81,3.88,3.53,3.67,1648000,0.30
1984-07-23,3.88,3.88,3.74,3.88,742000,0.31
1984-07-20,3.95,4.08,3.88,3.95,1453600,0.32
1984-07-19,4.50,4.57,3.32,3.95,1928000,0.32
1984-07-18,4.71,4.92,4.43,4.57,1023600,0.37
1984-07-17,4.85,4.92,4.71,4.78,831600,0.39
1984-07-16,5.12,5.12,4.71,4.92,1092400,0.40
1984-07-13,5.33,5.33,5.12,5.12,432800,0.41
1984-07-12,5.40,5.40,5.26,5.26,264000,0.43
1984-07-11,5.47,5.54,5.40,5.40,417600,0.44
1984-07-10,5.75,5.82,5.54,5.61,596400,0.45
1984-07-09,5.33,5.75,5.33,5.75,551600,0.46
1984-07-06,5.47,5.47,5.26,5.33,313200,0.43
1984-07-05,5.33,5.68,5.33,5.47,564400,0.44
1984-07-03,5.05,5.54,4.92,5.26,2165200,0.43
1984-07-02,5.12,5.19,4.92,5.05,1184400,0.41
1984-06-29,5.88,5.95,5.26,5.33,1143600,0.43
1984-06-28,5.88,6.02,5.82,5.82,2112800,0.47
1984-06-27,5.33,6.02,5.33,5.82,2635200,0.47
1984-06-26,4.85,5.54,4.78,5.26,2071200,0.43
1984-06-25,4.71,4.85,4.71,4.85,860400,0.39
1984-06-22,4.85,4.92,4.78,4.78,467200,0.39
1984-06-21,5.12,5.19,4.85,4.85,566800,0.39
1984-06-20,5.19,5.19,5.05,5.19,298800,0.42
1984-06-19,5.26,5.26,5.19,5.26,550800,0.43
1984-06-18,5.26,5.26,5.19,5.26,236000,0.43
1984-06-15,5.19,5.26,5.12,5.19,651600,0.42
1984-06-14,5.33,5.33,5.19,5.26,613200,0.43
1984-06-13,5.05,5.40,5.05,5.26,458400,0.43
1984-06-12,5.05,5.12,4.71,5.12,2494000,0.41
1984-06-11,5.75,5.75,5.12,5.12,2128800,0.41
1984-06-08,5.82,5.82,5.68,5.68,795600,0.46
1984-06-07,5.88,5.88,5.75,5.75,404800,0.46
1984-06-06,5.95,5.95,5.82,5.95,281200,0.48
1984-06-05,6.02,6.02,5.88,6.02,392800,0.49
1984-06-04,6.02,6.09,5.95,5.95,511600,0.48
1984-06-01,5.82,6.09,5.82,6.02,516800,0.49
1984-05-31,5.75,5.82,5.75,5.75,672800,0.46
1984-05-30,6.09,6.09,5.54,5.75,1332400,0.46
1984-05-29,6.30,6.30,6.16,6.23,177600,0.50
1984-05-25,6.44,6.44,6.23,6.30,184800,0.51
1984-05-24,6.44,6.51,6.37,6.37,306000,0.52
1984-05-23,6.44,6.44,6.37,6.44,358000,0.52
1984-05-22,6.44,6.44,6.37,6.37,166400,0.52
1984-05-21,6.51,6.51,6.37,6.37,170000,0.52
1984-05-18,6.51,6.51,6.37,6.37,417200,0.52
1984-05-17,6.51,6.58,6.44,6.44,316400,0.52
1984-05-16,6.23,6.58,6.23,6.44,505600,0.52
1984-05-15,6.09,6.23,6.02,6.16,335600,0.50
1984-05-14,6.09,6.09,5.95,6.09,1217600,0.49
1984-05-11,6.23,6.23,6.16,6.16,198000,0.50
1984-05-10,6.16,6.30,6.16,6.23,372400,0.50
1984-05-09,6.24,6.24,6.17,6.24,388800,0.50
1984-05-08,6.24,6.24,6.17,6.17,352400,0.49
1984-05-07,6.58,6.58,6.17,6.31,2501600,0.50
1984-05-04,6.65,7.06,6.51,6.58,178800,0.52
1984-05-03,6.79,6.86,6.58,6.65,428400,0.53
1984-05-02,6.65,6.79,6.58,6.72,596400,0.53
1984-05-01,6.24,6.72,6.17,6.58,665200,0.52
1984-04-30,6.31,6.31,6.17,6.24,438000,0.50
1984-04-27,6.44,6.51,6.24,6.31,524400,0.50
1984-04-26,6.86,6.86,6.03,6.44,996800,0.51
1984-04-25,6.92,7.06,6.92,6.99,975600,0.56
1984-04-24,7.47,7.47,6.92,6.99,1243600,0.56
1984-04-23,7.47,7.54,7.40,7.47,156800,0.59
1984-04-19,7.61,7.68,7.47,7.54,123600,0.60
1984-04-18,7.75,7.75,7.61,7.68,146400,0.61
1984-04-17,7.95,7.95,7.75,7.75,94400,0.62
1984-04-16,8.23,8.23,7.82,7.95,192000,0.63
1984-04-13,8.23,8.30,8.09,8.30,173200,0.66
1984-04-12,8.16,8.23,8.02,8.23,145200,0.65
1984-04-11,8.09,8.16,7.95,8.09,74800,0.64
1984-04-10,7.88,8.09,7.82,8.02,84800,0.64
1984-04-09,7.95,8.02,7.82,7.88,171600,0.63
1984-04-06,7.95,7.95,7.82,7.95,426800,0.63
1984-04-05,8.02,8.09,7.95,7.95,264800,0.63
1984-04-04,7.68,8.09,7.68,8.09,254800,0.64
1984-04-03,7.82,7.82,7.54,7.68,272800,0.61
1984-04-02,7.95,8.02,7.82,7.82,118800,0.62
1984-03-30,7.95,8.09,7.82,7.95,156800,0.63
1984-03-29,7.88,8.09,7.82,8.02,299600,0.64
1984-03-28,7.47,7.95,7.47,7.88,273600,0.63
1984-03-27,7.27,7.47,7.27,7.47,165600,0.59
1984-03-26,7.20,7.47,7.20,7.27,143600,0.58
1984-03-23,7.20,7.34,7.13,7.13,277600,0.57
1984-03-22,7.27,7.54,7.20,7.27,714000,0.58
1984-03-21,7.40,7.47,6.99,7.27,2238800,0.58
1984-03-20,7.61,8.02,7.47,7.82,593600,0.62
1984-03-19,7.20,7.54,6.99,7.47,1303600,0.59
1984-03-16,7.54,7.68,6.99,6.99,2309600,0.56
1984-03-15,8.16,8.23,7.47,7.47,1780400,0.59
1984-03-14,8.23,8.23,8.16,8.23,296800,0.65
1984-03-13,8.36,8.50,8.09,8.23,717600,0.65
1984-03-12,8.50,8.50,8.16,8.36,776400,0.66
1984-03-09,8.50,8.57,8.43,8.43,677200,0.67
1984-03-08,8.50,8.71,8.36,8.64,489600,0.69
1984-03-07,8.50,8.57,8.36,8.50,458800,0.68
1984-03-06,8.57,8.71,8.57,8.57,462000,0.68
1984-03-05,8.57,8.57,8.36,8.57,671600,0.68
1984-03-02,8.84,8.98,8.71,8.71,698400,0.69
1984-03-01,8.57,8.91,8.50,8.84,1054800,0.70
1984-02-29,8.71,8.71,7.68,8.57,3716800,0.68
1984-02-28,9.87,9.87,8.98,8.98,1561600,0.71
1984-02-27,9.74,9.74,9.74,9.74,315600,0.77
1984-02-24,10.15,10.22,10.01,10.08,306400,0.80
1984-02-23,10.22,10.28,9.80,9.94,499600,0.79
1984-02-22,10.22,10.42,10.08,10.22,270400,0.81
1984-02-21,10.22,10.28,10.01,10.15,538800,0.81
1984-02-17,10.15,10.42,10.15,10.22,744800,0.81
1984-02-16,10.28,10.35,9.94,10.22,294000,0.81
1984-02-15,10.83,10.83,10.15,10.42,436400,0.83
1984-02-14,10.56,10.83,10.56,10.76,186400,0.86
1984-02-13,10.97,10.97,10.42,10.49,208400,0.83
1984-02-10,11.38,11.38,11.11,11.11,74400,0.88
1984-02-09,11.24,11.45,10.83,11.38,187200,0.90
1984-02-08,11.59,11.66,11.31,11.38,152800,0.90
1984-02-07,12.00,12.07,11.66,11.66,123200,0.93
1984-02-06,12.14,12.20,11.93,12.07,98800,0.96
1984-02-03,12.01,12.42,12.01,12.01,260000,0.95
1984-02-02,12.35,12.48,12.01,12.01,203600,0.95
1984-02-01,12.62,12.83,12.42,12.62,333600,0.99
1984-01-31,12.01,13.03,11.94,12.96,590400,1.02
1984-01-30,12.21,12.42,12.01,12.01,230000,0.95
1984-01-27,12.21,12.48,12.14,12.48,208400,0.98
1984-01-26,12.42,12.55,12.35,12.42,183600,0.98
1984-01-25,12.21,12.76,12.21,12.42,395600,0.98
1984-01-24,12.28,12.42,12.14,12.28,220800,0.97
1984-01-23,12.42,12.55,12.28,12.35,186000,0.97
1984-01-20,12.14,12.48,12.14,12.42,371200,0.98
1984-01-19,12.14,12.28,11.94,12.01,272400,0.95
1984-01-18,12.01,12.14,11.94,12.01,316000,0.95
1984-01-17,12.35,12.35,11.94,12.07,130400,0.95
1984-01-16,12.21,12.35,12.14,12.35,90000,0.97
1984-01-13,12.69,12.69,12.14,12.35,277600,0.97
1984-01-12,12.55,12.89,12.48,12.55,335200,0.99
1984-01-11,12.01,12.42,12.01,12.42,435200,0.98
1984-01-10,12.69,12.83,12.21,12.35,309600,0.97
1984-01-09,12.55,12.96,12.42,12.69,648000,1.00
1984-01-06,11.80,12.42,11.73,12.42,342400,0.98
1984-01-05,11.87,12.01,11.67,11.73,406000,0.92
1984-01-04,11.32,11.60,11.19,11.60,540000,0.91
1984-01-03,11.39,11.39,11.26,11.39,132800,0.90
1983-12-30,11.12,11.39,11.05,11.39,211200,0.90
1983-12-29,11.32,11.39,11.05,11.19,528800,0.88
1983-12-28,11.46,11.67,11.26,11.32,314400,0.89
1983-12-27,11.46,11.53,11.26,11.46,404000,0.90
1983-12-23,11.12,11.19,11.05,11.19,222800,0.88
1983-12-22,11.53,11.53,11.12,11.19,345200,0.88
1983-12-21,11.87,12.07,11.73,11.73,358800,0.92
1983-12-20,11.87,12.01,11.73,11.87,243600,0.93
1983-12-19,11.94,11.94,11.73,11.80,142000,0.93
1983-12-16,11.73,11.94,11.60,11.87,171600,0.93
1983-12-15,11.39,11.73,11.26,11.73,218400,0.92
1983-12-14,11.32,11.39,11.05,11.26,222000,0.89
1983-12-13,11.12,11.26,11.05,11.19,79600,0.88
1983-12-12,11.19,11.26,10.98,11.19,102800,0.88
1983-12-09,11.39,11.39,10.98,11.32,114800,0.89
1983-12-08,11.46,11.53,11.19,11.32,182400,0.89
1983-12-07,11.67,11.67,11.39,11.46,204400,0.90
1983-12-06,11.67,11.80,11.60,11.67,116000,0.92
1983-12-05,11.67,11.80,11.67,11.73,128400,0.92
1983-12-02,11.73,11.87,11.60,11.73,165600,0.92
1983-12-01,11.73,11.87,11.53,11.80,166800,0.93
1983-11-30,11.60,11.87,11.46,11.67,298800,0.92
1983-11-29,11.46,11.73,11.46,11.60,322000,0.91
1983-11-28,11.67,11.67,11.46,11.60,266400,0.91
1983-11-25,11.32,11.67,11.19,11.60,358000,0.91
1983-11-23,11.12,11.32,10.91,11.32,324000,0.89
1983-11-22,10.44,11.12,10.37,11.05,435200,0.87
1983-11-21,10.64,10.64,10.30,10.37,636800,0.82
1983-11-18,11.26,11.32,10.71,10.85,500800,0.85
1983-11-17,11.12,11.26,11.05,11.12,572000,0.88
1983-11-16,11.19,11.32,10.91,11.12,253200,0.88
1983-11-15,11.26,11.32,11.05,11.19,304400,0.88
1983-11-14,11.39,11.53,11.32,11.32,155600,0.89
1983-11-11,11.46,11.60,11.32,11.60,197200,0.91
1983-11-10,11.53,11.80,11.46,11.60,171600,0.91
1983-11-09,11.67,12.01,11.53,11.73,327200,0.92
1983-11-08,11.32,12.01,11.26,11.73,253200,0.92
1983-11-07,11.19,11.32,10.91,11.26,204400,0.89
1983-11-04,10.44,11.26,10.44,11.26,521200,0.89
1983-11-03,10.44,10.51,10.03,10.44,658800,0.82
1983-11-02,10.99,10.99,10.11,10.31,691600,0.80
1983-11-01,11.46,11.46,10.85,10.85,1134000,0.85
1983-10-31,12.28,12.28,11.19,11.53,510000,0.90
1983-10-28,12.34,12.41,12.14,12.21,250400,0.95
1983-10-27,12.21,12.34,11.94,12.34,478800,0.96
1983-10-26,12.21,12.34,12.21,12.28,660800,0.96
1983-10-25,11.87,12.62,11.87,12.00,654400,0.94
1983-10-24,11.94,12.00,11.67,11.87,1104000,0.92
1983-10-21,12.48,12.62,11.53,11.94,270800,0.93
1983-10-20,12.75,12.75,12.48,12.68,504000,0.99
1983-10-19,12.89,13.02,12.34,12.89,1083600,1.00
1983-10-18,13.90,14.04,12.89,13.02,2214400,1.01
1983-10-17,14.31,14.38,14.11,14.11,294400,1.10
1983-10-14,14.79,14.79,14.11,14.18,376000,1.10
1983-10-13,14.92,15.06,14.79,14.85,70400,1.16
1983-10-12,14.85,15.06,14.79,14.92,57600,1.16
1983-10-11,15.33,15.33,14.85,14.85,302800,1.16
1983-10-10,14.92,15.46,14.79,15.46,394800,1.20
1983-10-07,14.65,15.06,14.65,15.06,335600,1.17
1983-10-06,14.65,14.99,14.58,14.72,149200,1.15
1983-10-05,14.38,14.79,14.18,14.65,202000,1.14
1983-10-04,14.99,14.99,14.11,14.24,397600,1.11
1983-10-03,15.74,15.74,14.92,14.99,918800,1.17
1983-09-30,15.87,15.87,15.67,15.87,43200,1.24
1983-09-29,15.46,15.87,15.46,15.80,166800,1.23
1983-09-28,15.53,15.74,15.53,15.60,113200,1.21
1983-09-27,15.74,15.74,15.46,15.53,108800,1.21
1983-09-26,15.87,15.87,15.53,15.87,559600,1.24
1983-09-23,16.21,16.21,15.74,15.87,384800,1.24
1983-09-22,16.14,16.35,16.14,16.14,364000,1.26
1983-09-21,16.55,16.55,16.28,16.28,100400,1.27
1983-09-20,16.21,16.62,16.21,16.55,184800,1.29
1983-09-19,15.67,16.28,15.60,16.21,383200,1.26
1983-09-16,15.12,15.74,15.12,15.60,218000,1.21
1983-09-15,15.12,15.26,14.92,15.12,348400,1.18
1983-09-14,15.12,15.26,15.12,15.19,188000,1.18
1983-09-13,15.12,15.26,14.99,15.19,983600,1.18
1983-09-12,16.01,16.01,15.06,15.33,1301200,1.19
1983-09-09,15.94,16.07,15.67,15.67,152400,1.22
1983-09-08,15.60,16.07,15.53,15.94,187600,1.24
1983-09-07,15.12,15.53,14.65,15.53,823200,1.21
1983-09-06,16.28,16.28,15.12,15.19,383200,1.18
1983-09-02,16.07,16.35,16.07,16.14,110000,1.26
1983-09-01,17.02,17.02,15.80,16.14,451200,1.26
1983-08-31,17.36,17.36,15.87,17.16,868000,1.34
1983-08-30,17.50,17.50,17.16,17.30,101200,1.35
1983-08-29,17.09,17.50,17.02,17.50,113600,1.36
1983-08-26,18.18,18.18,17.36,17.50,868000,1.36
1983-08-25,18.72,18.85,18.18,18.31,156800,1.43
1983-08-24,18.99,19.19,18.92,18.92,234800,1.47
1983-08-23,18.99,19.13,18.79,18.99,344800,1.48
1983-08-22,19.80,19.94,19.06,19.19,559200,1.49
1983-08-19,18.92,19.53,18.85,19.53,380400,1.52
1983-08-18,18.72,19.26,18.72,18.85,482800,1.47
1983-08-17,18.72,18.79,18.38,18.65,317600,1.45
1983-08-16,18.31,18.79,18.18,18.72,209200,1.46
1983-08-15,17.84,18.72,17.84,18.31,323600,1.43
1983-08-12,17.30,17.91,17.30,17.77,2705600,1.38
1983-08-11,17.36,17.57,17.36,17.43,154400,1.36
1983-08-10,17.23,17.57,17.23,17.57,118400,1.37
1983-08-09,16.68,17.36,16.68,17.36,68800,1.35
1983-08-08,17.02,17.02,16.62,16.68,77200,1.30
1983-08-05,17.17,17.24,17.04,17.11,124000,1.32
1983-08-04,17.44,17.65,17.11,17.11,137200,1.32
1983-08-03,17.04,17.44,16.90,17.44,99600,1.35
1983-08-02,16.90,17.24,16.83,17.04,75600,1.32
1983-08-01,16.56,16.77,16.50,16.70,184000,1.29
1983-07-29,17.17,17.17,16.63,16.77,129600,1.30
1983-07-28,17.65,17.78,17.31,17.31,398000,1.34
1983-07-27,18.39,18.39,17.71,17.85,448800,1.38
1983-07-26,18.39,18.52,18.25,18.52,161600,1.43
1983-07-25,18.12,18.39,17.98,18.39,214400,1.42
1983-07-22,18.19,18.32,18.05,18.19,118400,1.41
1983-07-21,17.85,18.19,17.85,18.12,294000,1.40
1983-07-20,17.44,17.92,17.44,17.85,631200,1.38
1983-07-19,16.83,17.44,16.77,17.31,146800,1.34
1983-07-18,16.63,16.97,16.36,16.90,193600,1.31
1983-07-15,17.44,17.44,16.50,16.56,190000,1.28
1983-07-14,17.38,17.92,17.24,17.31,169600,1.34
1983-07-13,17.51,17.65,17.17,17.38,95200,1.35
1983-07-12,18.12,18.32,17.58,17.65,140800,1.37
1983-07-11,18.12,18.12,17.51,17.98,268000,1.39
1983-07-08,18.12,18.25,17.98,18.05,237200,1.40
1983-07-07,18.05,18.52,18.05,18.12,517600,1.40
1983-07-06,17.85,18.25,17.65,18.05,203200,1.40
1983-07-05,18.25,18.25,17.85,17.92,94000,1.39
1983-07-01,18.19,18.39,18.12,18.25,228400,1.41
1983-06-30,17.98,18.19,17.92,17.98,236400,1.39
1983-06-29,17.44,17.98,17.44,17.98,129200,1.39
1983-06-28,18.39,18.39,17.65,17.65,240400,1.37
1983-06-27,18.59,18.59,18.39,18.52,312400,1.43
1983-06-24,18.32,18.66,18.32,18.59,620800,1.44
1983-06-23,18.66,18.80,18.32,18.32,187200,1.42
1983-06-22,18.52,18.80,18.19,18.52,529600,1.43
1983-06-21,17.31,17.85,17.31,17.58,415200,1.36
1983-06-20,16.83,17.24,16.83,17.24,502000,1.33
1983-06-17,16.29,16.97,16.23,16.97,334000,1.31
1983-06-16,16.50,16.63,16.23,16.23,218800,1.26
1983-06-15,16.29,16.50,16.23,16.50,136400,1.28
1983-06-14,16.36,16.43,16.23,16.36,367600,1.27
1983-06-13,16.02,16.23,15.82,16.23,164400,1.26
1983-06-10,15.82,16.02,15.82,15.89,228800,1.23
1983-06-09,15.55,15.75,15.55,15.75,73600,1.22
1983-06-08,15.55,15.69,15.55,15.62,71600,1.21
1983-06-07,15.96,15.96,15.55,15.55,183200,1.20
1983-06-06,15.82,15.96,15.82,15.82,192000,1.23
1983-06-03,15.96,15.96,15.82,15.82,78000,1.23
1983-06-02,15.82,15.89,15.69,15.89,178800,1.23
1983-06-01,15.41,15.55,15.21,15.48,215600,1.20
1983-05-31,15.62,15.96,15.35,15.41,268000,1.19
1983-05-27,16.23,16.23,15.62,15.75,150800,1.22
1983-05-26,16.09,16.23,15.96,16.23,241200,1.26
1983-05-25,16.09,16.09,15.55,15.82,430400,1.23
1983-05-24,16.50,16.50,15.89,16.09,261600,1.25
1983-05-23,15.55,16.50,15.55,16.50,324400,1.28
1983-05-20,15.62,15.82,15.55,15.82,162800,1.23
1983-05-19,15.82,15.89,15.48,15.69,333200,1.21
1983-05-18,16.02,16.50,15.48,15.82,662800,1.23
1983-05-17,15.35,16.02,14.60,16.02,1040800,1.24
1983-05-16,14.33,14.54,14.06,14.54,198400,1.13
1983-05-13,14.20,14.40,13.93,14.33,324800,1.11
1983-05-12,13.93,14.06,13.72,13.93,232000,1.08
1983-05-11,13.54,13.67,13.33,13.60,139600,1.05
1983-05-10,13.27,13.40,13.13,13.20,54800,1.01
1983-05-09,13.40,13.60,13.13,13.33,87200,1.02
1983-05-06,13.67,13.87,13.47,13.60,178800,1.05
1983-05-05,13.54,13.60,13.40,13.47,169600,1.04
1983-05-04,13.13,13.40,13.06,13.40,201600,1.03
1983-05-03,12.73,13.20,12.73,13.20,1014800,1.01
1983-05-02,12.86,13.06,12.66,12.73,294000,0.98
1983-04-29,12.79,13.00,12.59,12.93,160800,0.99
1983-04-28,12.53,12.59,12.39,12.46,82400,0.96
1983-04-27,12.46,12.53,12.39,12.39,153600,0.95
1983-04-26,12.39,12.53,12.26,12.53,129600,0.96
1983-04-25,12.32,12.39,12.26,12.26,98000,0.94
1983-04-22,12.32,12.39,12.26,12.26,93600,0.94
1983-04-21,12.26,12.46,12.05,12.32,470800,0.95
1983-04-20,11.78,12.05,11.52,12.05,599200,0.93
1983-04-19,11.65,11.78,11.45,11.58,112000,0.89
1983-04-18,11.58,11.78,11.38,11.65,114000,0.90
1983-04-15,11.85,12.05,11.65,11.85,243200,0.91
1983-04-14,12.05,12.32,11.78,12.05,782800,0.93
1983-04-13,12.32,12.53,12.12,12.26,95200,0.94
1983-04-12,12.66,12.86,12.46,12.66,288800,0.97
1983-04-11,12.12,12.46,11.78,12.39,281200,0.95
1983-04-08,11.31,11.45,11.18,11.31,92000,0.87
1983-04-07,11.38,11.58,11.18,11.31,240000,0.87
1983-04-06,11.58,11.65,11.52,11.52,105600,0.89
1983-04-05,11.65,11.72,11.58,11.65,81600,0.90
1983-04-04,11.65,11.85,11.45,11.72,466000,0.90
1983-03-31,11.52,11.85,11.18,11.58,842800,0.89
1983-03-30,10.10,10.51,9.70,10.51,270000,0.81
1983-03-29,9.83,9.97,9.70,9.76,286400,0.75
1983-03-28,9.90,10.17,9.56,9.83,552000,0.76
1983-03-25,10.37,10.57,10.10,10.10,1272000,0.78
1983-03-24,10.44,10.71,10.10,10.64,629200,0.82
1983-03-23,10.17,10.37,9.97,10.24,352400,0.79
1983-03-22,10.44,10.71,10.10,10.24,373200,0.79
1983-03-21,10.64,10.71,10.51,10.64,260000,0.82
1983-03-18,10.71,10.84,10.57,10.77,604400,0.83
1983-03-17,10.98,11.11,10.77,11.04,1065600,0.85
1983-03-16,12.46,13.00,11.85,11.92,512800,0.92
1983-03-15,12.86,13.00,12.73,13.00,74800,1.00
1983-03-14,12.86,12.93,12.73,12.73,72400,0.98
1983-03-11,12.93,13.00,12.79,13.00,132000,1.00
1983-03-10,12.93,13.06,12.79,13.00,120400,1.00
1983-03-09,12.79,12.86,12.66,12.73,87200,0.98
1983-03-08,13.06,13.20,12.93,12.93,72000,0.99
1983-03-07,13.13,13.20,13.06,13.13,101200,1.01
1983-03-04,13.13,13.27,13.00,13.13,338400,1.01
1983-03-03,13.33,13.54,13.06,13.40,168800,1.03
1983-03-02,13.00,13.40,12.59,13.40,253600,1.03
1983-03-01,12.26,12.46,12.05,12.39,351200,0.95
1983-02-28,12.59,12.79,12.32,12.39,276800,0.95
1983-02-25,13.00,13.06,12.93,13.06,174800,1.00
1983-02-24,12.86,13.00,12.66,13.00,402000,1.00
1983-02-23,13.00,13.13,12.79,12.93,380000,0.99
1983-02-22,13.40,13.60,13.13,13.27,251200,1.02
1983-02-18,13.81,14.01,13.54,13.74,408400,1.06
1983-02-17,13.87,14.07,13.67,13.67,86800,1.05
1983-02-16,14.21,14.34,14.01,14.07,168400,1.08
1983-02-15,14.28,14.34,14.14,14.28,134000,1.10
1983-02-14,14.48,14.68,14.21,14.28,242400,1.10
1983-02-11,14.61,14.68,14.55,14.55,437600,1.12
1983-02-10,14.34,14.48,14.21,14.41,224400,1.11
1983-02-09,14.34,14.41,14.28,14.34,110800,1.10
1983-02-08,14.48,14.55,14.34,14.41,118400,1.11
1983-02-07,14.48,14.61,14.34,14.61,406400,1.12
1983-02-04,14.28,14.34,14.21,14.34,160000,1.10
1983-02-03,14.16,14.22,14.02,14.22,110000,1.09
1983-02-02,14.22,14.42,14.02,14.29,120800,1.09
1983-02-01,14.49,14.63,14.36,14.49,291600,1.11
1983-01-31,14.16,14.42,13.89,14.36,151200,1.10
1983-01-28,14.09,14.29,13.89,14.09,124800,1.08
1983-01-27,14.22,14.36,14.09,14.22,219600,1.09
1983-01-26,14.22,14.56,13.82,14.09,238000,1.08
1983-01-25,14.22,14.42,13.95,14.36,465200,1.10
1983-01-24,14.02,14.16,13.89,14.09,502000,1.08
1983-01-21,14.29,14.49,14.02,14.29,545600,1.09
1983-01-20,13.62,13.95,13.22,13.89,379200,1.06
1983-01-19,13.35,13.55,13.15,13.15,107600,1.00
1983-01-18,13.82,14.16,13.42,13.69,297600,1.04
1983-01-17,14.16,14.29,13.95,14.16,156400,1.08
1983-01-14,14.09,14.16,13.95,13.95,150800,1.07
1983-01-13,14.16,14.36,13.95,14.02,209200,1.07
1983-01-12,14.16,14.36,13.89,14.09,371600,1.08
1983-01-11,13.95,14.16,13.75,13.89,228400,1.06
1983-01-10,14.16,14.22,14.02,14.09,206000,1.08
1983-01-07,14.09,14.42,13.75,14.09,579600,1.08
1983-01-06,13.82,14.16,13.42,14.02,512800,1.07
1983-01-05,13.28,13.69,12.81,13.42,648400,1.02
1983-01-04,12.68,12.88,12.41,12.81,159200,0.98
1983-01-03,12.61,12.88,12.34,12.48,141200,0.95
1982-12-31,13.02,13.15,12.88,13.02,271600,0.99
1982-12-30,12.61,12.81,12.34,12.81,676800,0.98
1982-12-29,12.28,12.55,11.94,12.55,277200,0.96
1982-12-28,12.48,13.15,11.74,11.94,500800,0.91
1982-12-27,12.28,12.48,12.08,12.41,160800,0.95
1982-12-23,12.28,12.48,12.08,12.14,136000,0.93
1982-12-22,12.34,12.55,12.08,12.41,438000,0.95
1982-12-21,12.01,12.21,11.74,12.14,177200,0.93
1982-12-20,12.01,12.21,11.74,11.81,233600,0.90
1982-12-17,11.61,11.94,11.20,11.81,664800,0.90
1982-12-16,11.20,11.40,11.00,11.27,144400,0.86
1982-12-15,11.14,11.27,11.00,11.07,346800,0.84
1982-12-14,11.61,11.87,11.27,11.34,380400,0.87
1982-12-13,11.74,12.01,11.47,11.67,531200,0.89
1982-12-10,11.67,12.01,11.34,12.01,161200,0.92
1982-12-09,11.54,11.74,11.27,11.74,332800,0.90
1982-12-08,11.34,11.47,11.14,11.40,251600,0.87
1982-12-07,11.34,11.40,11.20,11.40,377200,0.87
1982-12-06,11.20,11.40,11.00,11.14,169200,0.85
1982-12-03,11.27,11.34,11.14,11.27,126800,0.86
1982-12-02,11.47,11.67,11.20,11.20,430000,0.86
1982-12-01,11.81,11.94,11.67,11.67,107600,0.89
1982-11-30,11.74,12.01,11.40,11.94,134000,0.91
1982-11-29,11.74,12.08,11.40,11.54,521600,0.88
1982-11-26,12.08,12.21,11.94,12.14,67600,0.93
1982-11-24,12.08,12.14,11.94,11.94,342800,0.91
1982-11-23,12.01,12.14,11.87,12.01,255600,0.92
1982-11-22,12.21,12.34,12.01,12.08,326000,0.92
1982-11-19,12.28,12.34,12.14,12.14,316800,0.93
1982-11-18,12.14,12.34,11.87,12.34,278800,0.94
1982-11-17,11.61,11.74,11.40,11.74,127600,0.90
1982-11-16,10.94,11.27,10.60,11.27,218800,0.86
1982-11-15,10.87,11.14,10.53,11.14,200400,0.85
1982-11-12,11.20,11.61,10.80,10.94,801200,0.83
1982-11-11,11.34,11.54,11.07,11.40,174800,0.87
1982-11-10,11.87,12.28,11.47,11.67,178400,0.89
1982-11-09,12.08,12.34,11.81,12.14,188000,0.93
1982-11-08,11.87,12.01,11.67,11.94,156400,0.91
1982-11-05,12.08,12.14,11.94,11.94,158000,0.91
1982-11-04,12.29,12.56,12.02,12.09,563200,0.92
1982-11-03,11.96,12.29,11.62,12.29,536800,0.93
1982-11-02,11.35,11.76,10.95,11.62,384400,0.88
1982-11-01,10.69,11.15,10.15,11.15,251200,0.84
1982-10-29,10.62,10.75,10.42,10.42,150800,0.79
1982-10-28,11.09,11.35,10.75,10.82,230400,0.82
1982-10-27,11.35,11.49,11.22,11.29,168400,0.85
1982-10-26,10.95,11.09,10.75,11.02,336000,0.83
1982-10-25,11.55,12.02,11.02,11.15,468800,0.84
1982-10-22,12.09,12.22,11.89,12.02,230800,0.91
1982-10-21,12.16,12.29,11.96,12.16,428000,0.92
1982-10-20,11.82,12.09,11.55,12.02,212800,0.91
1982-10-19,11.62,11.76,11.42,11.62,520400,0.88
1982-10-18,11.29,11.42,11.09,11.35,324000,0.86
1982-10-15,11.09,11.22,10.95,10.95,222800,0.83
1982-10-14,11.09,11.35,10.82,11.09,421600,0.84
1982-10-13,10.35,10.82,9.82,10.55,508400,0.80
1982-10-12,10.09,10.42,9.75,9.75,325600,0.74
1982-10-11,10.42,10.62,10.22,10.29,222400,0.78
1982-10-08,10.42,10.49,10.35,10.42,210800,0.79
1982-10-07,10.35,10.55,10.15,10.29,433200,0.78
1982-10-06,9.95,10.29,9.55,10.22,280000,0.77
1982-10-05,9.62,9.68,9.48,9.48,71200,0.72
1982-10-04,9.48,9.55,9.35,9.48,82000,0.72
1982-10-01,9.48,9.62,9.35,9.55,203600,0.72
1982-09-30,9.55,9.68,9.35,9.55,208800,0.72
1982-09-29,9.68,9.89,9.42,9.68,214800,0.73
1982-09-28,10.09,10.15,9.95,10.02,199600,0.76
1982-09-27,9.82,10.02,9.55,10.02,130000,0.76
1982-09-24,9.62,9.75,9.48,9.68,307600,0.73
1982-09-23,9.42,9.62,9.22,9.48,214000,0.72
1982-09-22,9.55,9.82,9.22,9.22,184400,0.70
1982-09-21,9.55,9.68,9.35,9.62,164400,0.73
1982-09-20,9.35,9.48,9.15,9.35,91600,0.71
1982-09-17,9.55,9.62,9.42,9.48,110800,0.72
1982-09-16,9.62,9.68,9.48,9.62,143600,0.73
1982-09-15,9.48,9.62,9.35,9.48,120400,0.72
1982-09-14,9.55,9.75,9.35,9.75,226400,0.74
1982-09-13,9.62,9.75,9.42,9.48,81600,0.72
1982-09-10,9.75,9.89,9.62,9.75,412400,0.74
1982-09-09,9.75,9.95,9.48,9.89,578000,0.75
1982-09-08,9.35,9.68,8.95,9.62,456800,0.73
1982-09-07,9.15,9.22,9.02,9.08,100000,0.69
1982-09-03,9.22,9.35,9.08,9.15,346400,0.69
1982-09-02,8.95,9.08,8.82,9.08,215200,0.69
1982-09-01,8.95,9.08,8.82,8.82,88400,0.67
1982-08-31,8.95,9.08,8.82,8.95,98800,0.68
1982-08-30,9.08,9.28,8.88,9.08,126800,0.69
1982-08-27,9.62,9.89,9.35,9.42,221600,0.71
1982-08-26,9.75,10.29,9.22,9.82,732000,0.74
1982-08-25,8.68,9.28,8.01,9.08,477200,0.69
1982-08-24,7.95,8.15,7.68,8.15,232800,0.62
1982-08-23,7.81,8.01,7.61,7.81,156000,0.59
1982-08-20,7.68,7.81,7.48,7.81,81200,0.59
1982-08-19,7.75,8.01,7.48,7.61,172800,0.58
1982-08-18,7.95,8.15,7.68,7.75,190000,0.59
1982-08-17,7.55,7.75,7.28,7.75,142800,0.59
1982-08-16,7.28,7.35,7.21,7.21,70400,0.55
1982-08-13,7.28,7.35,7.21,7.28,96800,0.55
1982-08-12,7.41,7.55,7.21,7.35,162800,0.56
1982-08-11,7.48,7.55,7.35,7.41,115200,0.56
1982-08-10,7.55,7.68,7.41,7.41,112800,0.56
1982-08-09,7.55,7.61,7.41,7.55,127200,0.57
1982-08-06,7.81,7.88,7.68,7.75,148400,0.59
1982-08-05,7.77,7.90,7.57,7.70,224000,0.58
1982-08-04,7.90,8.04,7.77,7.84,155200,0.59
1982-08-03,8.24,8.30,8.10,8.17,146400,0.61
1982-08-02,8.04,8.10,7.90,8.04,264800,0.60
1982-07-30,8.04,8.10,7.90,7.97,82000,0.60
1982-07-29,8.04,8.10,7.90,8.04,102400,0.60
1982-07-28,8.10,8.24,7.97,8.04,140400,0.60
1982-07-27,8.44,8.63,8.24,8.30,162400,0.62
1982-07-26,8.63,8.70,8.50,8.57,77600,0.64
1982-07-23,8.77,8.90,8.57,8.63,114800,0.65
1982-07-22,8.37,8.70,8.04,8.63,190800,0.65
1982-07-21,8.10,8.17,7.97,8.04,141200,0.60
1982-07-20,8.04,8.17,7.90,7.97,126000,0.60
1982-07-19,8.10,8.17,7.97,8.04,86400,0.60
1982-07-16,8.04,8.10,7.90,7.97,137600,0.60
1982-07-15,8.04,8.10,7.97,8.04,201200,0.60
1982-07-14,7.90,7.97,7.77,7.90,170800,0.59
1982-07-13,7.97,8.17,7.77,7.90,416800,0.59
1982-07-12,8.30,8.50,8.10,8.17,144000,0.61
1982-07-09,8.57,8.70,8.44,8.50,266000,0.64
1982-07-08,8.37,8.50,8.24,8.50,170400,0.64
1982-07-07,8.44,8.50,8.37,8.37,96400,0.63
1982-07-06,8.44,8.44,8.37,8.44,86000,0.63
1982-07-02,8.44,8.50,8.30,8.37,175600,0.63
1982-07-01,8.50,8.57,8.37,8.37,154400,0.63
1982-06-30,8.77,8.97,8.50,8.57,301600,0.64
1982-06-29,9.10,9.23,8.90,8.90,66400,0.67
1982-06-28,9.23,9.30,9.17,9.30,71600,0.70
1982-06-25,9.30,9.37,9.17,9.17,87200,0.69
1982-06-24,9.10,9.23,8.90,9.23,192800,0.69
1982-06-23,8.97,9.10,8.77,9.10,166400,0.68
1982-06-22,8.83,8.97,8.63,8.83,80400,0.66
1982-06-21,8.90,9.03,8.77,8.77,170000,0.66
1982-06-18,8.97,9.17,8.77,8.77,173200,0.66
1982-06-17,9.37,9.56,9.17,9.17,95200,0.69
1982-06-16,9.90,10.10,9.70,9.83,87200,0.74
1982-06-15,10.03,10.10,9.96,10.03,106000,0.75
1982-06-14,10.23,10.30,10.10,10.10,144800,0.76
1982-06-11,9.96,10.30,9.96,10.23,107200,0.77
1982-06-10,9.96,10.03,9.83,9.90,94000,0.74
1982-06-09,10.23,10.36,10.10,10.10,107200,0.76
1982-06-08,10.43,10.49,10.30,10.36,66000,0.78
1982-06-07,10.43,10.49,10.30,10.43,97200,0.78
1982-06-04,10.56,10.69,10.43,10.49,242800,0.79
1982-06-03,10.63,10.76,10.49,10.56,266000,0.79
1982-06-02,10.43,10.63,10.23,10.63,74400,0.80
1982-06-01,10.30,10.36,10.16,10.36,81200,0.78
1982-05-28,10.36,10.49,10.16,10.30,131200,0.77
1982-05-27,10.30,10.36,10.16,10.23,104800,0.77
1982-05-26,10.56,10.69,10.36,10.43,95600,0.78
1982-05-25,10.83,10.89,10.69,10.76,118000,0.81
1982-05-24,10.76,10.83,10.63,10.63,78800,0.80
1982-05-21,10.63,10.76,10.43,10.49,127600,0.79
1982-05-20,10.76,10.83,10.63,10.63,78800,0.80
1982-05-19,10.96,11.16,10.69,10.89,183200,0.82
1982-05-18,10.76,10.89,10.63,10.83,134400,0.81
1982-05-17,11.16,11.42,10.83,10.96,155200,0.82
1982-05-14,11.42,11.49,11.36,11.42,189200,0.86
1982-05-13,11.49,11.56,11.36,11.42,273600,0.86
1982-05-12,11.36,11.56,11.16,11.49,520400,0.86
1982-05-11,11.09,11.42,10.76,11.36,471600,0.85
1982-05-10,10.76,10.89,10.63,10.83,325200,0.81
1982-05-07,10.43,10.56,10.30,10.56,221600,0.79
1982-05-06,10.16,10.23,10.03,10.16,68400,0.76
1982-05-05,10.12,10.25,9.92,9.99,123600,0.74
1982-05-04,10.32,10.45,10.12,10.12,183200,0.75
1982-05-03,10.38,10.52,10.25,10.45,131200,0.78
1982-04-30,10.32,10.52,10.12,10.38,294000,0.77
1982-04-29,10.45,10.65,10.19,10.19,735600,0.76
1982-04-28,10.38,10.78,9.99,10.78,496400,0.80
1982-04-27,9.85,10.05,9.66,9.99,581200,0.74
1982-04-26,9.66,9.85,9.39,9.79,263600,0.73
1982-04-23,9.19,9.33,9.06,9.33,370800,0.69
1982-04-22,8.73,9.00,8.40,9.00,372400,0.67
1982-04-21,8.53,8.60,8.47,8.53,237600,0.63
1982-04-20,8.60,8.66,8.47,8.60,237200,0.64
1982-04-19,8.73,8.86,8.53,8.60,323600,0.64
1982-04-16,8.80,8.93,8.66,8.86,286000,0.66
1982-04-15,8.73,8.86,8.60,8.80,531600,0.65
1982-04-14,8.93,9.13,8.73,8.86,181200,0.66
1982-04-13,9.00,9.19,8.73,9.00,298400,0.67
1982-04-12,9.33,9.66,8.93,9.19,184800,0.68
1982-04-08,9.66,9.79,9.52,9.59,788800,0.71
1982-04-07,9.79,9.92,9.59,9.66,208000,0.72
1982-04-06,9.72,9.79,9.59,9.66,238800,0.72
1982-04-05,9.79,9.92,9.59,9.66,208000,0.72
1982-04-02,9.59,9.79,9.39,9.66,358000,0.72
1982-04-01,9.33,9.39,9.19,9.33,120800,0.69
1982-03-31,9.19,9.39,9.00,9.33,154400,0.69
1982-03-30,8.93,9.06,8.73,9.00,129600,0.67
1982-03-29,8.86,9.00,8.73,8.80,176400,0.65
1982-03-26,9.06,9.19,8.93,9.06,139600,0.67
1982-03-25,9.06,9.26,8.86,9.19,199200,0.68
1982-03-24,9.26,9.59,8.86,9.06,196800,0.67
1982-03-23,9.59,9.79,9.33,9.59,178400,0.71
1982-03-22,9.52,9.66,9.39,9.52,101600,0.71
1982-03-19,9.66,9.79,9.46,9.52,129600,0.71
1982-03-18,9.33,9.52,9.06,9.52,190400,0.71
1982-03-17,9.00,9.06,8.93,9.00,54000,0.67
1982-03-16,8.93,9.13,8.66,8.86,117200,0.66
1982-03-15,8.80,8.93,8.66,8.80,91200,0.65
1982-03-12,8.53,8.66,8.40,8.53,131200,0.63
1982-03-11,8.66,8.80,8.53,8.53,128800,0.63
1982-03-10,8.47,8.86,8.07,8.47,218400,0.63
1982-03-09,8.07,8.33,7.80,8.14,358400,0.60
1982-03-08,8.40,8.80,7.94,7.94,240000,0.59
1982-03-05,8.60,8.93,8.20,8.47,315200,0.63
1982-03-04,8.80,9.06,8.47,8.66,244400,0.64
1982-03-03,9.33,9.52,9.06,9.33,470000,0.69
1982-03-02,9.79,9.99,9.52,9.52,124400,0.71
1982-03-01,9.79,9.99,9.59,9.85,194800,0.73
1982-02-26,9.92,9.99,9.79,9.92,228800,0.74
1982-02-25,9.66,9.85,9.46,9.79,454800,0.73
1982-02-24,9.59,9.79,9.33,9.59,276000,0.71
1982-02-23,9.26,9.46,9.00,9.46,244400,0.70
1982-02-22,9.72,10.05,9.39,9.39,171200,0.70
1982-02-19,9.72,9.79,9.59,9.72,126400,0.72
1982-02-18,9.72,9.85,9.59,9.79,149200,0.73
1982-02-17,9.59,9.66,9.46,9.46,373200,0.70
1982-02-16,9.39,9.52,9.19,9.46,211200,0.70
1982-02-12,9.66,9.79,9.46,9.52,494800,0.71
1982-02-11,9.46,9.66,9.19,9.33,366400,0.69
1982-02-10,9.66,9.99,9.26,9.39,363600,0.70
1982-02-09,9.92,10.05,9.72,9.85,190000,0.73
1982-02-08,10.19,10.38,9.92,9.92,300400,0.74
1982-02-05,10.45,10.58,10.32,10.38,113200,0.77
1982-02-04,10.47,10.54,10.34,10.47,161200,0.77
1982-02-03,10.47,10.67,10.28,10.41,180400,0.77
1982-02-02,10.67,10.74,10.54,10.54,208400,0.78
1982-02-01,10.80,10.94,10.67,10.74,113200,0.79
1982-01-29,11.20,11.33,11.07,11.07,298000,0.82
1982-01-28,10.94,11.07,10.74,10.94,276000,0.81
1982-01-27,10.47,10.67,10.28,10.67,146400,0.79
1982-01-26,10.41,10.67,10.14,10.28,301200,0.76
1982-01-25,10.61,10.74,10.47,10.54,204400,0.78
1982-01-22,10.61,10.74,10.47,10.61,217600,0.78
1982-01-21,10.67,10.74,10.54,10.61,359600,0.78
1982-01-20,10.47,10.67,10.28,10.67,436400,0.79
1982-01-19,10.67,11.20,10.14,10.34,1236000,0.76
1982-01-18,11.20,11.33,11.07,11.26,190800,0.83
1982-01-15,11.20,11.33,11.07,11.33,170000,0.84
1982-01-14,10.87,11.20,10.54,11.00,238400,0.81
1982-01-13,10.87,11.20,10.54,10.67,286400,0.79
1982-01-12,10.94,11.13,10.74,11.13,432800,0.82
1982-01-11,11.20,11.73,10.67,10.87,476400,0.80
1982-01-08,11.59,11.73,11.46,11.59,311200,0.85
1982-01-07,11.59,11.79,11.33,11.53,465200,0.85
1982-01-06,11.92,12.32,11.46,11.79,517200,0.87
1982-01-05,12.45,12.71,12.12,12.52,404400,0.92
1982-01-04,12.65,12.78,12.45,12.71,293600,0.94