Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,32.17,32.27,31.93,32.08,10793300,32.08
2012-04-16,31.94,32.29,31.73,32.05,11216900,32.05
2012-04-13,31.49,31.86,31.40,31.69,8871200,31.69
2012-04-12,31.06,31.58,31.04,31.50,7571300,31.50
2012-04-11,30.53,31.23,30.50,31.02,13711700,31.02
2012-04-10,31.03,31.27,30.33,30.33,12941600,30.33
2012-04-09,30.83,31.20,30.70,31.09,12396500,31.09
2012-04-05,31.29,31.63,31.19,31.35,13355800,31.35
2012-04-04,30.88,31.33,30.63,31.27,13497000,31.27
2012-04-03,31.42,31.43,30.91,31.07,11494700,31.07
2012-04-02,31.31,31.49,31.16,31.38,12793700,31.38
2012-03-30,31.46,31.57,31.23,31.38,13346000,31.38
2012-03-29,30.99,31.29,30.85,31.21,10789300,31.21
2012-03-28,31.10,31.26,30.97,31.22,11400200,31.22
2012-03-27,31.16,31.49,31.00,31.18,16181100,31.18
2012-03-26,30.97,31.19,30.91,31.18,10578600,31.18
2012-03-23,30.63,30.81,30.10,30.74,17540700,30.74
2012-03-22,30.68,31.00,30.58,30.95,12701900,30.95
2012-03-21,30.69,31.00,30.64,30.86,12579800,30.86
2012-03-20,30.41,30.74,30.34,30.59,10104100,30.59
2012-03-19,30.35,30.61,30.13,30.53,11950100,30.53
2012-03-16,30.62,30.66,30.14,30.41,17419800,30.41
2012-03-15,30.45,30.80,30.21,30.69,20820300,30.69
2012-03-14,30.43,30.60,30.18,30.49,20702200,30.49
2012-03-13,30.03,30.33,29.95,30.23,23876400,30.23
2012-03-12,29.96,30.07,29.70,29.84,12880500,29.84
2012-03-09,29.46,29.94,29.35,29.77,19918000,29.77
2012-03-08,28.86,29.44,28.86,29.36,22110700,29.36
2012-03-07,27.95,29.00,27.91,28.87,30483500,28.87
2012-03-06,27.86,28.09,27.78,27.84,14060600,27.84
2012-03-05,27.97,28.33,27.92,28.24,15773900,28.24
2012-03-02,28.34,28.67,28.11,28.13,15007800,28.13
2012-03-01,28.41,28.60,28.09,28.38,12494000,28.38
2012-02-29,27.80,28.52,27.76,28.38,19593100,28.38
2012-02-28,27.34,27.73,27.11,27.71,18008400,27.71
2012-02-27,27.24,28.06,27.20,27.34,21943500,27.34
2012-02-24,27.06,27.17,26.72,27.16,15136000,27.16
2012-02-23,26.79,27.24,26.58,27.06,19962400,27.06
2012-02-22,27.61,27.67,26.75,26.95,21692000,26.95
2012-02-21,28.23,28.46,27.65,27.76,15633200,27.76
2012-02-17,27.46,27.84,27.43,27.68,9268500,27.68
2012-02-16,27.34,27.58,27.14,27.31,12233500,27.31
2012-02-15,27.23,27.53,27.20,27.43,17441800,27.43
2012-02-14,27.20,27.50,27.05,27.19,10580800,27.19
2012-02-13,27.28,27.46,27.17,27.39,11777700,27.39
2012-02-10,26.74,27.12,26.69,27.09,10492800,27.09
2012-02-09,26.96,27.01,26.78,26.91,15698000,26.91
2012-02-08,26.89,27.04,26.84,26.88,17096300,26.88
2012-02-07,27.04,27.22,26.92,26.96,12073400,26.96
2012-02-06,27.16,27.30,26.96,27.01,11062200,27.01
2012-02-03,27.08,27.29,26.92,27.20,14013600,27.20
2012-02-02,26.88,26.98,26.50,26.82,12355200,26.82
2012-02-01,27.16,27.38,26.87,26.88,13939100,26.88
2012-01-31,27.05,27.41,26.79,26.83,18581800,26.83
2012-01-30,26.68,26.84,26.38,26.82,11088800,26.82
2012-01-27,26.89,27.12,26.73,26.91,11442800,26.91
2012-01-26,26.97,27.01,26.25,26.95,18113400,26.95
2012-01-25,26.83,27.18,26.68,26.91,17001800,26.91
2012-01-24,26.22,26.92,26.17,26.88,13896700,26.88
2012-01-23,26.46,26.46,25.93,26.33,14759200,26.33
2012-01-20,27.25,27.33,26.42,26.53,15995000,26.39
2012-01-19,27.44,27.50,26.95,27.33,14240800,27.19
2012-01-18,26.73,27.57,26.69,27.46,19208200,27.32
2012-01-17,26.51,26.89,26.46,26.80,19179400,26.66
2012-01-13,26.30,26.43,26.05,26.32,16140500,26.18
2012-01-12,26.55,26.68,26.11,26.39,16742600,26.25
2012-01-11,26.59,26.60,26.22,26.53,11601900,26.39
2012-01-10,26.31,26.54,26.26,26.43,9626300,26.29
2012-01-09,26.38,26.38,25.96,26.10,12291100,25.96
2012-01-06,26.36,26.46,26.09,26.34,12612900,26.20
2012-01-05,26.36,26.44,25.98,26.37,14015900,26.23
2012-01-04,25.52,26.51,25.46,26.47,19041200,26.33
2012-01-03,25.66,26.01,25.44,25.52,14332300,25.39
2011-12-30,25.61,25.74,25.38,25.38,7981200,25.25
2011-12-29,25.07,25.75,25.05,25.68,11245800,25.54
2011-12-28,25.61,25.67,25.01,25.06,12285200,24.93
2011-12-27,25.21,25.71,25.16,25.54,9002800,25.41
2011-12-23,25.60,25.63,25.15,25.27,11578700,25.14
2011-12-22,25.93,25.95,25.43,25.46,15130100,25.33
2011-12-21,25.76,26.04,25.48,25.96,18322700,25.82
2011-12-20,25.15,25.76,25.11,25.73,18940600,25.59
2011-12-19,25.06,25.25,24.64,24.72,15501000,24.59
2011-12-16,24.82,25.02,24.51,25.02,28728600,24.89
2011-12-15,24.67,24.75,24.55,24.66,18239000,24.53
2011-12-14,24.16,24.58,24.12,24.48,22526300,24.35
2011-12-13,24.75,24.79,24.04,24.18,15660600,24.05
2011-12-12,24.72,24.84,24.38,24.69,14919900,24.56
2011-12-09,25.05,25.25,24.93,24.97,20340300,24.84
2011-12-08,24.97,25.22,24.83,24.88,26498300,24.75
2011-12-07,24.57,25.24,24.57,25.20,32269400,25.07
2011-12-06,24.30,24.90,24.21,24.77,18040200,24.64
2011-12-05,24.51,24.67,24.18,24.35,13785400,24.22
2011-12-02,24.12,24.38,23.95,24.31,19223500,24.18
2011-12-01,23.91,24.22,23.83,23.87,14051400,23.74
2011-11-30,24.88,25.10,23.75,24.01,27751200,23.88
2011-11-29,23.52,24.39,23.47,24.30,26520800,24.17
2011-11-28,23.16,23.68,22.96,23.36,13338100,23.24
2011-11-25,22.55,23.02,22.39,22.68,6049700,22.56
2011-11-23,22.71,22.71,22.40,22.48,11759900,22.36
2011-11-22,23.10,23.17,22.78,22.81,11564400,22.69
2011-11-21,22.94,23.22,22.82,23.09,12693700,22.97
2011-11-18,23.42,23.46,22.93,23.31,14795300,23.19
2011-11-17,23.51,23.92,23.23,23.38,18690600,23.26
2011-11-16,22.89,24.05,22.80,23.49,23133400,23.37
2011-11-15,23.34,23.56,22.89,23.20,14969300,23.08
2011-11-14,23.20,24.00,23.20,23.50,29351000,23.38
2011-11-11,22.75,23.75,22.75,23.11,27393900,22.99
2011-11-10,22.46,22.80,22.11,22.46,18154200,22.34
2011-11-09,22.37,22.83,22.05,22.20,14451500,22.08
2011-11-08,22.48,22.80,22.04,22.77,15432200,22.65
2011-11-07,21.60,22.32,21.48,22.31,16891300,22.19
2011-11-04,21.49,21.66,21.21,21.54,10412100,21.43
2011-11-03,21.39,21.65,21.06,21.63,12121000,21.52
2011-11-02,21.03,21.44,20.78,21.33,14293100,21.22
2011-11-01,20.39,20.94,20.34,20.60,14893500,20.49
2011-10-31,21.17,21.43,21.00,21.02,12529500,20.91
2011-10-28,21.85,21.85,21.26,21.37,14365600,21.26
2011-10-27,22.17,22.30,21.79,21.90,15974300,21.78
2011-10-26,21.72,21.92,21.36,21.64,13731800,21.53
2011-10-25,21.92,22.05,21.46,21.51,17920100,21.40
2011-10-24,22.11,22.48,21.74,21.78,16838300,21.67
2011-10-21,21.78,22.20,21.71,22.13,15755900,22.01
2011-10-20,21.05,21.58,21.04,21.52,12482400,21.41
2011-10-19,21.48,21.66,20.99,21.04,12162900,20.93
2011-10-18,20.98,21.71,20.79,21.49,12855600,21.38
2011-10-17,20.57,21.40,20.57,20.89,16940000,20.78
2011-10-14,20.73,21.00,20.54,20.93,10959100,20.68
2011-10-13,20.37,20.78,20.24,20.45,6978200,20.21
2011-10-12,20.64,20.86,20.51,20.62,9663600,20.37
2011-10-11,20.81,20.87,20.48,20.53,21172200,20.29
2011-10-10,20.48,20.87,20.48,20.86,17096700,20.61
2011-10-07,20.41,20.65,20.05,20.34,32585800,20.10
2011-10-06,19.78,20.26,19.38,20.24,28775200,20.00
2011-10-05,19.57,19.81,19.30,19.74,13745400,19.50
2011-10-04,18.64,19.72,18.55,19.66,16503400,19.43
2011-10-03,19.39,19.54,18.86,18.98,14002100,18.75
2011-09-30,19.66,19.85,19.33,19.34,14668600,19.11
2011-09-29,20.19,20.31,19.57,20.02,13661500,19.78
2011-09-28,20.23,20.50,19.82,19.88,13325200,19.64
2011-09-27,20.23,20.67,20.13,20.24,14722100,20.00
2011-09-26,19.84,19.86,19.30,19.82,17336000,19.58
2011-09-23,18.85,19.87,18.85,19.74,19994400,19.50
2011-09-22,18.63,19.28,18.53,18.90,20543400,18.67
2011-09-21,19.94,20.04,19.16,19.18,14472800,18.95
2011-09-20,20.12,20.45,19.90,19.92,15439500,19.68
2011-09-19,20.01,20.26,19.66,20.01,10628600,19.77
2011-09-16,20.18,20.45,20.12,20.38,19529900,20.14
2011-09-15,19.79,20.04,19.59,19.99,9380800,19.75
2011-09-14,19.24,19.86,19.17,19.58,16988600,19.35
2011-09-13,19.26,19.27,18.87,19.15,15571100,18.92
2011-09-12,18.72,19.14,18.70,19.13,12254400,18.90
2011-09-09,19.34,19.35,18.84,18.96,13284200,18.73
2011-09-08,19.59,19.81,19.44,19.58,15870100,19.35
2011-09-07,19.52,19.76,19.44,19.66,15678200,19.43
2011-09-06,18.35,19.26,18.28,19.21,13974500,18.98
2011-09-02,19.52,19.52,18.86,18.94,18192400,18.71
2011-09-01,19.94,20.25,19.76,19.81,17670800,19.57
2011-08-31,20.09,20.27,19.77,19.93,18002100,19.69
2011-08-30,20.34,20.45,19.93,20.03,18916200,19.79
2011-08-29,20.55,20.56,20.30,20.49,15440800,20.25
2011-08-26,20.15,20.37,19.89,20.24,19044800,20.00
2011-08-25,20.44,20.60,19.97,20.11,13244100,19.87
2011-08-24,20.10,20.38,19.86,20.34,16428000,20.10
2011-08-23,19.59,20.12,19.49,20.12,13371200,19.88
2011-08-22,19.92,19.94,19.47,19.53,13528700,19.30
2011-08-19,19.30,19.96,19.26,19.31,17361600,19.08
2011-08-18,19.47,19.73,19.26,19.58,27595700,19.35
2011-08-17,20.17,20.22,19.83,20.10,20300400,19.86
2011-08-16,19.47,20.18,19.43,20.09,23935600,19.85
2011-08-15,19.23,19.75,19.10,19.68,34152300,19.45
2011-08-12,19.30,19.51,18.97,19.51,22857600,19.28
2011-08-11,18.14,19.34,18.10,19.09,22410500,18.86
2011-08-10,18.78,18.78,18.07,18.11,27372500,17.89
2011-08-09,18.95,19.20,18.15,19.17,21270000,18.94
2011-08-08,19.75,20.08,18.66,18.67,27609600,18.45
2011-08-05,20.43,20.53,19.86,20.15,26207700,19.91
2011-08-04,20.13,20.50,19.95,20.22,27540600,19.98
2011-08-03,20.63,20.63,20.16,20.42,24264000,20.18
2011-08-02,20.93,21.08,20.45,20.46,18600300,20.22
2011-08-01,21.61,21.68,20.98,21.09,20701500,20.84
2011-07-29,21.35,21.79,21.31,21.58,20663400,21.32
2011-07-28,22.49,22.73,21.72,21.79,18249600,21.53
2011-07-27,22.67,22.81,22.42,22.46,13178500,22.19
2011-07-26,22.58,22.92,22.47,22.84,13850700,22.57
2011-07-25,22.38,22.65,22.37,22.61,11737300,22.34
2011-07-22,22.92,22.94,22.52,22.62,14051600,22.35
2011-07-21,22.91,23.25,22.83,22.94,11012400,22.67
2011-07-20,22.96,23.00,22.68,22.77,8283300,22.50
2011-07-19,22.68,23.01,22.62,22.96,12257600,22.69
2011-07-18,22.58,22.75,22.38,22.50,9699000,22.23
2011-07-15,23.16,23.16,22.64,22.86,14004700,22.45
2011-07-14,23.29,23.55,23.07,23.11,11512400,22.69
2011-07-13,23.30,23.55,23.25,23.28,9157000,22.86
2011-07-12,23.11,23.42,23.03,23.18,13399800,22.76
2011-07-11,23.35,23.45,23.00,23.18,12983800,22.76
2011-07-08,23.64,23.83,23.47,23.61,10516300,23.19
2011-07-07,23.50,24.21,23.48,23.99,16905700,23.56
2011-07-06,23.46,23.57,23.20,23.26,14712400,22.84
2011-07-05,23.81,23.81,23.44,23.48,8326500,23.06
2011-07-01,23.30,23.91,23.30,23.82,8819700,23.39
2011-06-30,23.46,23.63,23.19,23.31,11038900,22.89
2011-06-29,23.56,23.57,23.20,23.38,12124700,22.96
2011-06-28,23.24,23.70,23.17,23.47,14497500,23.05
2011-06-27,23.19,23.40,22.97,23.15,13019100,22.73
2011-06-24,23.67,23.77,23.07,23.25,26641200,22.83
2011-06-23,22.92,23.75,22.82,23.71,20020700,23.28
2011-06-22,23.57,23.64,23.19,23.19,18991000,22.77
2011-06-21,23.19,23.77,23.08,23.68,17278400,23.25
2011-06-20,22.60,23.23,22.57,23.11,11944500,22.69
2011-06-17,22.87,23.01,22.71,22.83,28177400,22.42
2011-06-16,22.16,23.08,22.16,22.68,22543400,22.27
2011-06-15,22.69,22.71,22.03,22.11,17569500,21.71
2011-06-14,22.35,22.82,22.32,22.72,18425900,22.31
2011-06-13,22.05,22.36,22.04,22.05,17150300,21.65
2011-06-10,22.72,22.72,22.20,22.26,20135500,21.86
2011-06-09,22.85,23.19,22.74,22.77,16354100,22.36
2011-06-08,22.83,22.90,22.59,22.72,21615400,22.31
2011-06-07,23.02,23.49,22.94,22.99,17804500,22.58
2011-06-06,23.07,23.29,22.86,22.87,17453600,22.46
2011-06-03,23.25,23.58,23.18,23.40,16135200,22.98
2011-06-02,23.74,23.79,23.35,23.59,16658900,23.17
2011-06-01,24.09,24.16,23.72,23.72,18203300,23.29
2011-05-31,24.28,24.34,24.11,24.14,14117000,23.71
2011-05-27,24.42,24.47,24.19,24.25,15929900,23.81
2011-05-26,24.22,24.47,24.21,24.31,13474400,23.87
2011-05-25,24.34,24.50,24.05,24.34,13865600,23.90
2011-05-24,24.42,24.46,24.09,24.15,14148100,23.72
2011-05-23,24.25,24.57,24.25,24.38,12697200,23.94
2011-05-20,24.74,24.83,24.43,24.46,15534300,24.02
2011-05-19,25.03,25.03,24.73,24.78,15087900,24.33
2011-05-18,24.70,25.10,24.63,25.05,14940600,24.60
2011-05-17,25.00,25.10,24.63,24.75,16095200,24.30
2011-05-16,24.82,25.58,24.67,24.84,31368400,24.39
2011-05-13,26.04,26.07,25.52,25.76,11922800,25.30
2011-05-12,25.83,26.04,25.48,25.98,16015700,25.51
2011-05-11,26.08,26.27,25.63,25.94,12585600,25.47
2011-05-10,25.77,26.31,25.75,26.21,9825300,25.74
2011-05-09,25.70,25.84,25.60,25.76,8619400,25.30
2011-05-06,25.96,26.15,25.64,25.64,11247400,25.18
2011-05-05,25.72,25.98,25.56,25.76,17750900,25.30
2011-05-04,26.05,26.27,25.64,25.76,19315100,25.30
2011-05-03,26.24,26.24,25.84,26.05,14394900,25.58
2011-05-02,26.38,26.60,26.29,26.38,7899600,25.91
2011-04-29,26.62,26.70,26.14,26.25,20025200,25.78
2011-04-28,26.75,26.87,26.40,26.60,10977200,26.12
2011-04-27,26.33,26.79,26.18,26.74,12362400,26.26
2011-04-26,26.11,26.49,25.91,26.27,10300000,25.80
2011-04-25,26.57,26.60,26.27,26.34,8965500,25.87
2011-04-21,26.72,26.84,26.55,26.67,7398900,26.19
2011-04-20,27.06,27.33,26.64,26.66,11029200,26.18
2011-04-19,26.48,26.79,26.36,26.66,8336900,26.18
2011-04-18,26.64,26.83,26.36,26.46,11365100,25.98
2011-04-15,27.18,27.32,26.96,27.05,10331900,26.46
2011-04-14,26.84,27.18,26.69,27.09,8900300,26.49
2011-04-13,27.18,27.19,26.75,26.91,7926500,26.32
2011-04-12,26.61,27.20,26.59,27.09,10722100,26.49
2011-04-11,26.78,27.09,26.66,26.78,8499700,26.19
2011-04-08,26.77,26.94,26.59,26.82,9821400,26.23
2011-04-07,26.58,26.88,26.42,26.60,11326800,26.02
2011-04-06,26.84,26.97,26.52,26.67,8510900,26.08
2011-04-05,26.70,26.97,26.55,26.78,9479900,26.19
2011-04-04,26.69,26.98,26.41,26.58,7130500,26.00
2011-04-01,26.47,26.84,26.40,26.74,8607500,26.15
2011-03-31,26.88,26.90,26.26,26.43,12918300,25.85
2011-03-30,27.04,27.13,26.81,26.97,5161900,26.38
2011-03-29,26.80,26.98,26.73,26.93,8411900,26.34
2011-03-28,27.18,27.21,26.62,26.72,9113500,26.13
2011-03-25,27.18,27.45,27.10,27.19,9449700,26.59
2011-03-24,27.06,27.42,26.84,27.28,12413100,26.68
2011-03-23,26.38,26.99,26.29,26.97,12990400,26.38
2011-03-22,26.31,26.52,26.21,26.45,11005700,25.87
2011-03-21,26.49,26.54,26.16,26.32,15661300,25.74
2011-03-18,26.39,26.47,26.08,26.20,19753300,25.62
2011-03-17,26.42,26.50,25.97,26.08,15306600,25.51
2011-03-16,26.68,26.70,25.98,26.00,19004500,25.43
2011-03-15,26.45,26.76,26.15,26.64,14875900,26.05
2011-03-14,26.74,26.90,26.37,26.81,11427900,26.22
2011-03-11,26.47,27.21,26.47,26.94,14946500,26.35
2011-03-10,26.39,26.79,26.30,26.68,16060600,26.09
2011-03-09,26.52,27.00,26.47,26.82,11550500,26.23
2011-03-08,26.02,26.78,26.00,26.61,13295700,26.03
2011-03-07,26.23,26.48,25.86,26.00,12491100,25.43
2011-03-04,26.27,26.54,25.90,26.24,13938100,25.66
2011-03-03,25.95,26.35,25.78,26.28,16293600,25.70
2011-03-02,25.32,25.89,25.24,25.78,12932300,25.21
2011-03-01,26.35,26.42,25.48,25.50,13438600,24.94
2011-02-28,25.40,26.17,25.40,26.17,17264100,25.59
2011-02-25,25.27,25.51,25.17,25.27,13123500,24.71
2011-02-24,25.67,25.73,25.00,25.11,15930100,24.56
2011-02-23,25.76,26.58,25.13,25.73,25671300,25.16
2011-02-22,26.50,26.61,25.73,25.99,21878600,25.42
2011-02-18,26.07,26.44,25.95,26.30,16534900,25.72
2011-02-17,25.65,26.19,25.55,26.14,12717200,25.57
2011-02-16,25.61,26.03,25.61,25.79,11011200,25.22
2011-02-15,24.99,25.59,24.94,25.58,13664400,25.02
2011-02-14,25.09,25.29,25.00,25.17,8313800,24.62
2011-02-11,24.36,25.16,24.13,25.09,12499400,24.54
2011-02-10,24.43,24.53,24.25,24.43,11646400,23.89
2011-02-09,24.67,24.75,24.38,24.47,12913900,23.93
2011-02-08,24.63,24.88,24.57,24.75,10912300,24.21
2011-02-07,24.76,24.82,24.55,24.62,10225300,24.08
2011-02-04,24.47,24.83,24.41,24.71,11168000,24.17
2011-02-03,24.32,24.69,24.23,24.50,11599800,23.96
2011-02-02,24.86,24.94,24.24,24.26,18374200,23.73
2011-02-01,24.89,25.15,24.66,25.00,12794000,24.45
2011-01-31,25.13,25.30,24.76,24.80,17394300,24.26
2011-01-28,26.09,26.20,25.23,25.25,12166100,24.70
2011-01-27,25.91,26.29,25.76,26.24,12367800,25.66
2011-01-26,25.65,26.27,25.59,25.85,18679100,25.28
2011-01-25,25.01,25.58,25.00,25.56,11001000,25.00
2011-01-24,24.93,25.14,24.87,25.07,6561600,24.52
2011-01-21,25.48,25.49,24.99,25.01,11254300,24.46
2011-01-20,24.47,25.50,24.46,25.30,18477200,24.74
2011-01-19,24.93,24.94,24.26,24.40,12044500,23.86
2011-01-18,25.05,25.25,24.91,25.01,7933500,24.46
2011-01-14,24.31,25.16,24.27,25.00,13379300,24.45
2011-01-13,24.36,24.67,23.54,24.55,11305300,23.90
2011-01-12,24.46,24.59,24.35,24.44,7136900,23.80
2011-01-11,24.47,24.71,24.31,24.39,8830600,23.75
2011-01-10,23.92,24.38,23.83,24.31,9647200,23.67
2011-01-07,24.21,24.38,23.89,23.99,9215400,23.36
2011-01-06,24.63,24.66,24.00,24.13,13235300,23.49
2011-01-05,24.52,24.80,24.38,24.68,12308700,24.03
2011-01-04,25.23,25.23,24.45,24.56,11745200,23.91
2011-01-03,25.21,25.42,25.14,25.16,7423700,24.50
2010-12-31,24.97,25.12,24.82,25.08,5001000,24.42
2010-12-30,25.01,25.15,24.94,24.99,5599600,24.33
2010-12-29,25.10,25.37,25.02,25.03,5645700,24.37
2010-12-28,25.29,25.43,25.03,25.15,7131700,24.49
2010-12-27,25.39,25.56,25.28,25.48,5792100,24.81
2010-12-23,25.62,25.79,25.40,25.52,7362200,24.85
2010-12-22,25.66,25.84,25.57,25.67,5773300,24.99
2010-12-21,25.66,25.86,25.65,25.68,10857800,25.00
2010-12-20,25.23,25.72,25.18,25.56,12928500,24.89
2010-12-17,25.50,25.65,25.16,25.17,22489800,24.51
2010-12-16,25.14,25.50,25.14,25.45,9729800,24.78
2010-12-15,25.12,25.39,25.04,25.16,15947000,24.50
2010-12-14,24.90,25.24,24.86,25.11,16494300,24.45
2010-12-13,25.15,25.40,24.96,25.00,15995100,24.34
2010-12-10,25.19,25.45,25.17,25.22,15847700,24.56
2010-12-09,25.71,25.80,24.92,25.18,22861200,24.52
2010-12-08,25.09,25.70,25.06,25.66,18275400,24.98
2010-12-07,24.95,25.27,24.89,25.15,24580800,24.49
2010-12-06,24.76,24.87,24.71,24.82,12216800,24.17
2010-12-03,24.64,24.94,24.43,24.86,18646300,24.20
2010-12-02,23.52,25.04,23.52,24.92,37056700,24.26
2010-12-01,22.95,23.76,22.95,23.75,20397200,23.12
2010-11-30,21.67,22.90,21.66,22.70,20740900,22.10
2010-11-29,22.15,22.50,21.97,22.36,11814900,21.77
2010-11-26,22.47,22.48,22.24,22.24,4467300,21.65
2010-11-24,22.08,22.73,22.08,22.66,13171400,22.06
2010-11-23,22.15,22.18,21.93,22.07,11923800,21.49
2010-11-22,22.02,22.40,21.87,22.33,13749900,21.74
2010-11-19,21.62,22.15,21.55,22.09,14257900,21.51
2010-11-18,21.74,21.86,21.59,21.64,10614600,21.07
2010-11-17,21.59,21.65,21.37,21.52,14166300,20.95
2010-11-16,21.44,22.09,21.34,21.57,22655500,21.00
2010-11-15,21.75,22.48,21.36,21.46,21399500,20.89
2010-11-12,22.18,22.19,21.60,21.69,14403800,21.12
2010-11-11,21.67,22.30,21.55,22.30,12176600,21.71
2010-11-10,21.71,21.88,21.55,21.86,11885300,21.28
2010-11-09,22.09,22.11,21.56,21.65,10207200,21.08
2010-11-08,22.02,22.20,21.84,22.09,7195300,21.51
2010-11-05,22.27,22.47,22.12,22.29,8690800,21.70
2010-11-04,22.17,22.32,22.04,22.30,8339500,21.71
2010-11-03,22.07,22.09,21.61,21.92,8872900,21.34
2010-11-02,21.40,22.04,21.34,21.92,11238800,21.34
2010-11-01,21.31,21.60,21.09,21.19,9258300,20.63
2010-10-29,21.36,21.41,21.22,21.34,7759100,20.78
2010-10-28,21.55,21.60,21.24,21.38,6832200,20.82
2010-10-27,21.53,21.54,21.18,21.46,14100200,20.89
2010-10-26,21.72,21.98,21.59,21.72,6384000,21.15
2010-10-25,22.07,22.18,21.83,21.86,7775000,21.28
2010-10-22,22.08,22.08,21.83,22.00,7189900,21.42
2010-10-21,21.77,22.37,21.71,22.05,21890300,21.47
2010-10-20,21.09,21.69,21.00,21.65,15242800,21.08
2010-10-19,20.83,21.41,20.80,21.05,18267300,20.50
2010-10-18,21.34,21.37,20.88,21.05,23215100,20.50
2010-10-15,21.80,21.89,21.28,21.56,20615200,20.88
2010-10-14,21.97,22.00,21.50,21.68,12710300,21.00
2010-10-13,22.18,22.20,21.76,21.89,15558800,21.20
2010-10-12,22.45,22.50,22.01,22.04,21676600,21.35
2010-10-11,22.69,22.83,22.50,22.59,5210300,21.88
2010-10-08,22.74,22.84,22.58,22.70,13676500,21.99
2010-10-07,22.71,22.91,22.44,22.63,11956400,21.92
2010-10-06,22.69,22.74,22.46,22.67,9561900,21.96
2010-10-05,22.40,22.79,22.30,22.67,11410900,21.96
2010-10-04,22.26,22.51,21.97,22.24,12470300,21.54
2010-10-01,22.38,22.70,22.19,22.35,10985400,21.65
2010-09-30,22.29,22.57,22.12,22.29,11853300,21.59
2010-09-29,22.31,22.60,22.10,22.19,12385400,21.49
2010-09-28,22.20,22.48,21.90,22.41,11880500,21.71
2010-09-27,22.42,22.47,22.24,22.27,7121700,21.57
2010-09-24,21.83,22.53,21.74,22.48,12670400,21.78
2010-09-23,21.57,21.90,21.45,21.52,8182200,20.85
2010-09-22,21.64,21.88,21.56,21.76,10494000,21.08
2010-09-21,21.56,22.00,21.40,21.69,13061200,21.01
2010-09-20,21.14,21.55,21.08,21.46,11164800,20.79
2010-09-17,21.40,21.47,20.96,21.02,14891700,20.36
2010-09-16,21.34,21.47,21.13,21.31,8565100,20.64
2010-09-15,21.42,21.54,21.19,21.48,8163900,20.81
2010-09-14,21.68,21.78,21.44,21.53,9771800,20.86
2010-09-13,21.68,21.97,21.58,21.71,6542500,21.03
2010-09-10,21.57,21.81,21.50,21.52,6703000,20.85
2010-09-09,21.72,21.84,21.50,21.57,7083500,20.89
2010-09-08,21.48,21.70,21.44,21.54,8348400,20.87
2010-09-07,21.81,21.85,21.47,21.53,8348200,20.86
2010-09-03,22.31,22.50,21.74,21.96,11768700,21.27
2010-09-02,21.33,22.10,21.28,21.94,18434900,21.25
2010-09-01,20.48,21.29,20.47,21.24,13041400,20.57
2010-08-31,20.35,20.74,20.25,20.28,16637800,19.64
2010-08-30,21.04,21.05,20.45,20.46,13174400,19.82
2010-08-27,20.77,21.15,20.52,21.10,17964900,20.44
2010-08-26,20.90,20.98,20.64,20.65,15372200,20.00
2010-08-25,20.06,20.83,20.05,20.71,19268100,20.06
2010-08-24,19.98,20.43,19.78,20.22,22442200,19.59
2010-08-23,20.94,21.00,20.23,20.23,20860700,19.60
2010-08-20,20.27,20.72,20.18,20.64,12040200,19.99
2010-08-19,20.62,20.85,20.13,20.40,17823900,19.76
2010-08-18,20.04,20.81,20.02,20.79,19607100,20.14
2010-08-17,20.02,20.34,19.78,19.99,18203600,19.36
2010-08-16,20.08,20.37,19.58,19.70,25994300,19.08
2010-08-13,19.62,20.06,19.55,19.59,13805000,18.98
2010-08-12,19.62,19.83,19.45,19.74,9941000,19.12
2010-08-11,19.73,19.92,19.35,19.81,19107200,19.19
2010-08-10,20.16,20.19,19.82,19.92,13426500,19.30
2010-08-09,20.39,20.46,20.29,20.31,10990000,19.67
2010-08-06,20.52,20.62,20.20,20.28,15673200,19.64
2010-08-05,20.72,20.94,20.47,20.74,10953600,20.09
2010-08-04,20.92,21.13,20.81,20.81,11262100,20.16
2010-08-03,21.22,21.28,20.65,20.74,11929000,20.09
2010-08-02,21.07,21.40,20.81,21.33,9355800,20.66
2010-07-30,20.31,20.81,20.19,20.74,11694200,20.09
2010-07-29,20.98,21.01,20.13,20.48,14500600,19.84
2010-07-28,21.08,21.31,20.57,20.70,11207700,20.05
2010-07-27,21.95,21.99,21.04,21.15,14993100,20.49
2010-07-26,21.23,21.82,21.08,21.80,12603400,21.12
2010-07-23,20.76,21.14,20.59,21.11,12254300,20.45
2010-07-22,20.20,20.93,20.17,20.83,13812300,20.18
2010-07-21,20.40,20.41,19.86,19.98,10141500,19.35
2010-07-20,19.71,20.42,19.64,20.33,11511000,19.69
2010-07-19,20.03,20.06,19.75,19.93,8218900,19.31
2010-07-16,20.79,20.79,19.99,20.04,14778100,19.31
2010-07-15,20.89,20.95,20.50,20.88,9586200,20.11
2010-07-14,21.09,21.09,20.64,20.87,11120400,20.11
2010-07-13,20.55,21.31,20.47,21.16,17774900,20.38
2010-07-12,20.36,20.50,20.11,20.36,17236900,19.61
2010-07-09,20.22,20.44,20.02,20.43,19708600,19.68
2010-07-08,20.54,20.64,20.04,20.23,14387500,19.49
2010-07-07,20.04,20.42,19.64,20.39,18584100,19.64
2010-07-06,20.44,20.64,19.74,19.96,16062300,19.23
2010-07-02,20.53,20.54,20.01,20.27,11921600,19.53
2010-07-01,20.55,20.76,20.02,20.41,22597500,19.66
2010-06-30,20.58,20.86,20.36,20.42,11343100,19.67
2010-06-29,20.94,20.98,20.50,20.60,16668000,19.85
2010-06-28,21.38,21.49,21.17,21.23,8009500,20.45
2010-06-25,21.21,21.60,21.12,21.33,21273000,20.55
2010-06-24,21.35,21.63,21.06,21.24,15902100,20.46
2010-06-23,21.71,22.12,21.42,21.85,13977400,21.05
2010-06-22,22.67,22.73,21.73,21.76,20283600,20.96
2010-06-21,22.81,22.98,22.44,22.51,13461300,21.69
2010-06-18,22.70,22.97,22.53,22.62,30122400,21.79
2010-06-17,23.24,23.26,22.36,22.68,22320700,21.85
2010-06-16,23.67,23.73,22.95,23.20,18229500,22.35
2010-06-15,23.65,23.93,23.20,23.93,9964600,23.05
2010-06-14,23.68,23.91,23.39,23.45,10096900,22.59
2010-06-11,23.59,23.83,23.23,23.48,10495800,22.62
2010-06-10,23.57,23.86,23.40,23.84,12304600,22.97
2010-06-09,23.53,23.76,23.16,23.28,11686700,22.43
2010-06-08,23.46,23.50,22.99,23.37,16035200,22.51
2010-06-07,23.61,23.74,23.32,23.39,16814800,22.53
2010-06-04,24.05,24.09,23.40,23.52,16140300,22.66
2010-06-03,24.45,24.70,24.08,24.44,12868800,23.54
2010-06-02,24.35,24.44,24.06,24.43,16284300,23.53
2010-06-01,24.58,24.89,24.29,24.29,10536700,23.40
2010-05-28,25.39,25.39,24.58,24.75,11274000,23.84
2010-05-27,24.68,25.15,24.46,25.12,13537400,24.20
2010-05-26,24.76,24.95,24.25,24.34,20492300,23.45
2010-05-25,23.59,24.43,23.53,24.42,18928700,23.53
2010-05-24,24.17,24.55,23.98,24.18,14303800,23.29
2010-05-21,23.37,24.31,23.09,24.20,22426500,23.31
2010-05-20,24.32,24.38,23.61,23.70,25295300,22.83
2010-05-19,24.53,24.99,24.35,24.82,19058900,23.91
2010-05-18,25.17,25.25,24.30,24.70,26834500,23.79
2010-05-17,25.77,25.90,24.58,25.26,40981500,24.33
2010-05-14,26.06,26.33,25.78,26.07,16935900,25.11
2010-05-13,27.08,27.11,26.16,26.25,15105500,25.29
2010-05-12,27.22,27.41,26.74,27.06,16967500,26.07
2010-05-11,26.57,27.26,26.43,27.10,18227400,26.11
2010-05-10,26.64,26.93,26.34,26.70,17308800,25.72
2010-05-07,25.53,25.96,24.78,25.31,22869200,24.38
2010-05-06,26.49,26.76,24.14,25.52,19162800,24.58
2010-05-05,26.74,27.17,25.75,26.65,19311300,25.67
2010-05-04,27.50,27.63,26.90,26.97,17534400,25.98
2010-05-03,27.29,27.93,27.10,27.74,10810800,26.72
2010-04-30,27.46,27.74,27.10,27.12,17271200,26.13
2010-04-29,27.24,27.59,27.20,27.40,12925500,26.40
2010-04-28,27.28,27.55,26.75,27.03,14724000,26.04
2010-04-27,28.08,28.08,26.92,27.00,23812600,26.01
2010-04-26,28.14,28.54,28.12,28.16,18536500,27.13
2010-04-23,27.56,28.25,27.31,28.22,18839200,27.19
2010-04-22,26.61,27.70,26.45,27.53,16084500,26.52
2010-04-21,26.70,26.79,26.43,26.66,9195900,25.68
2010-04-20,26.54,26.98,26.54,26.62,13457700,25.64
2010-04-19,26.20,26.46,25.92,26.45,10543800,25.48
2010-04-16,26.56,26.72,26.12,26.29,13036500,25.24
2010-04-15,26.54,26.80,26.46,26.66,12021600,25.60
2010-04-14,26.36,26.63,26.13,26.59,18419100,25.53
2010-04-13,25.43,26.31,25.43,26.22,17079500,25.17
2010-04-12,25.59,25.60,25.37,25.60,7762400,24.58
2010-04-09,25.63,25.67,25.28,25.63,8599600,24.61
2010-04-08,25.18,25.69,25.13,25.59,13680000,24.57
2010-04-07,24.93,25.41,24.87,25.25,15400800,24.24
2010-04-06,24.88,25.06,24.73,24.98,9998200,23.98
2010-04-05,24.60,24.87,24.53,24.87,7051800,23.88
2010-04-01,24.37,24.62,24.35,24.54,10097500,23.56
2010-03-31,24.26,24.34,24.16,24.24,9008600,23.27
2010-03-30,24.39,24.55,24.31,24.34,6960400,23.37
2010-03-29,24.51,24.62,24.26,24.31,7946500,23.34
2010-03-26,24.44,24.59,24.31,24.48,12185400,23.50
2010-03-25,24.51,24.62,24.34,24.34,12777600,23.37
2010-03-24,24.75,24.75,24.35,24.38,9807300,23.41
2010-03-23,24.75,24.83,24.46,24.83,12291600,23.84
2010-03-22,24.65,25.03,24.63,24.91,12325400,23.92
2010-03-19,24.97,25.01,24.65,24.78,16328700,23.79
2010-03-18,25.20,25.27,24.82,24.90,10390100,23.91
2010-03-17,25.14,25.31,25.05,25.16,12615600,24.16
2010-03-16,25.03,25.25,24.86,25.05,12994700,24.05
2010-03-15,25.00,25.08,24.77,25.04,8989200,24.04
2010-03-12,24.77,25.00,24.62,24.95,16217100,23.95
2010-03-11,24.25,24.62,24.15,24.59,8535900,23.61
2010-03-10,23.98,24.33,23.92,24.29,9675300,23.32
2010-03-09,23.89,24.23,23.85,24.01,11145800,23.05
2010-03-08,24.08,24.13,23.92,23.95,9528200,22.99
2010-03-05,23.87,24.15,23.84,24.05,10758900,23.09
2010-03-04,23.53,23.82,23.53,23.79,10692700,22.84
2010-03-03,23.69,23.98,23.53,23.62,9627100,22.68
2010-03-02,23.98,24.00,23.61,23.69,9887000,22.74
2010-03-01,23.79,24.00,23.60,23.98,9701600,23.02
2010-02-26,23.81,23.97,23.70,23.71,13102300,22.76
2010-02-25,23.11,23.87,23.11,23.82,16795100,22.87
2010-02-24,22.83,23.65,22.83,23.64,16583800,22.70
2010-02-23,23.09,23.20,22.70,22.81,16679500,21.90
2010-02-22,23.43,23.47,22.88,23.07,25810200,22.15
2010-02-19,23.08,23.22,22.79,23.13,18888700,22.21
2010-02-18,22.98,23.20,22.81,23.15,8571100,22.23
2010-02-17,22.96,23.18,22.87,23.05,11773500,22.13
2010-02-16,22.29,22.75,22.22,22.74,8992800,21.83
2010-02-12,22.04,22.19,21.78,22.16,11256900,21.27
2010-02-11,21.90,22.23,21.62,22.17,12708300,21.28
2010-02-10,21.84,21.89,21.47,21.80,9638600,20.93
2010-02-09,22.02,22.07,21.66,21.84,16562900,20.97
2010-02-08,21.76,22.26,21.72,21.76,12352900,20.89
2010-02-05,21.59,21.82,21.29,21.59,15147100,20.73
2010-02-04,21.89,22.09,21.57,21.60,18434400,20.74
2010-02-03,22.34,22.48,21.66,22.11,38815000,21.23
2010-02-02,21.97,22.64,21.57,22.58,16244400,21.68
2010-02-01,21.72,21.99,21.67,21.99,12454300,21.11
2010-01-29,22.19,22.25,21.61,21.65,21935300,20.79
2010-01-28,22.22,22.26,21.78,21.98,15261200,21.10
2010-01-27,22.00,22.50,21.93,22.12,14136200,21.24
2010-01-26,22.01,22.39,21.94,21.96,13760700,21.08
2010-01-25,22.46,22.50,21.98,22.12,13266300,21.24
2010-01-22,22.77,23.39,22.26,22.31,12236800,21.42
2010-01-21,22.78,23.04,22.55,22.89,13639900,21.98
2010-01-20,22.94,23.32,22.71,22.80,15221200,21.89
2010-01-19,23.07,23.25,22.99,23.11,9619900,22.19
2010-01-15,23.06,23.33,23.00,23.13,12862400,22.21
2010-01-14,23.39,23.42,23.17,23.19,10643500,22.18
2010-01-13,23.46,23.50,23.11,23.22,10514000,22.21
2010-01-12,23.22,23.47,23.01,23.33,10248100,22.31
2010-01-11,23.60,23.61,23.20,23.39,7975300,22.37
2010-01-08,23.51,23.64,23.25,23.59,8668900,22.56
2010-01-07,23.24,23.81,23.07,23.64,16572300,22.61
2010-01-06,22.84,23.17,22.75,22.98,12448200,21.98
2010-01-05,23.12,23.13,22.74,22.92,14428400,21.92
2010-01-04,23.51,23.59,23.14,23.16,9616700,22.15
2009-12-31,23.51,23.60,23.36,23.39,5132800,22.37
2009-12-30,23.47,23.69,23.39,23.53,4635300,22.50
2009-12-29,23.71,23.74,23.52,23.61,4503100,22.58
2009-12-28,23.70,23.85,23.49,23.65,5692300,22.62
2009-12-24,23.52,23.68,23.47,23.65,3338600,22.62
2009-12-23,23.88,23.95,23.31,23.56,14383800,22.53
2009-12-22,23.90,24.50,23.81,23.86,17401900,22.82
2009-12-21,23.69,24.00,23.67,23.84,7558200,22.80
2009-12-18,23.81,23.81,23.48,23.62,18193300,22.59
2009-12-17,23.51,23.97,23.51,23.69,13647200,22.66
2009-12-16,24.05,24.22,23.67,23.69,15213500,22.66
2009-12-15,23.95,24.08,23.85,24.00,13216900,22.95
2009-12-14,23.96,24.26,23.96,24.17,18617400,23.11
2009-12-11,23.26,23.90,23.15,23.88,19077500,22.84
2009-12-10,22.80,23.27,22.80,23.09,11644600,22.08
2009-12-09,22.91,22.91,22.53,22.81,11442600,21.81
2009-12-08,22.58,22.79,22.31,22.71,12111900,21.72
2009-12-07,22.83,23.00,22.64,22.78,9302900,21.79
2009-12-04,22.76,23.15,22.61,22.88,13239800,21.88
2009-12-03,22.70,22.73,22.37,22.48,11753300,21.50
2009-12-02,22.46,22.80,22.45,22.65,11129800,21.66
2009-12-01,22.09,22.69,22.02,22.58,17239500,21.59
2009-11-30,21.95,22.14,21.55,21.81,10674000,20.86
2009-11-27,21.57,22.20,21.45,21.96,5806900,21.00
2009-11-25,22.04,22.24,21.91,22.15,7700900,21.18
2009-11-24,21.95,22.10,21.84,22.01,13404400,21.05
2009-11-23,21.47,22.03,21.47,21.88,16228100,20.92
2009-11-20,21.39,21.61,21.15,21.35,12593900,20.42
2009-11-19,21.49,21.60,21.16,21.49,13200300,20.55
2009-11-18,21.35,21.72,21.25,21.59,13487800,20.65
2009-11-17,21.60,21.69,20.90,21.48,15744700,20.54
2009-11-16,21.88,22.23,21.59,21.74,25807100,20.79
2009-11-13,21.62,21.93,21.40,21.85,17585200,20.90
2009-11-12,21.25,21.69,21.25,21.47,17345600,20.53
2009-11-11,21.19,21.46,21.01,21.30,19021100,20.37
2009-11-10,21.20,21.49,20.94,21.01,15444200,20.09
2009-11-09,21.03,21.30,20.89,21.25,14602000,20.32
2009-11-06,20.22,21.06,20.22,20.94,27174300,20.03
2009-11-05,19.64,20.19,19.62,20.07,12327900,19.19
2009-11-04,19.53,19.90,19.34,19.51,14021600,18.66
2009-11-03,19.53,19.80,19.15,19.45,17817600,18.60
2009-11-02,19.60,20.00,19.34,19.58,12994800,18.73
2009-10-30,20.00,20.10,19.46,19.57,19405200,18.72
2009-10-29,19.80,20.10,19.53,19.98,14692500,19.11
2009-10-28,19.99,20.07,19.49,19.50,17836400,18.65
2009-10-27,20.36,20.42,19.88,19.93,21423700,19.06
2009-10-26,20.74,20.94,20.28,20.34,16922100,19.45
2009-10-23,21.17,21.31,20.65,20.71,17631300,19.81
2009-10-22,20.77,21.23,20.50,21.17,18710400,20.25
2009-10-21,21.34,21.69,20.76,20.76,28537400,19.85
2009-10-20,21.73,21.90,21.33,21.39,10759100,20.46
2009-10-19,21.36,21.81,21.33,21.76,11391800,20.81
2009-10-16,21.53,21.55,21.15,21.36,11405400,20.43
2009-10-15,21.65,21.75,21.33,21.65,11666900,20.70
2009-10-14,21.66,21.99,21.66,21.73,17717900,20.78
2009-10-13,21.02,21.55,20.84,21.45,18071500,20.43
2009-10-12,21.05,21.35,20.96,21.01,10092500,20.01
2009-10-09,20.77,20.95,20.52,20.94,17089300,19.94
2009-10-08,20.70,20.95,20.50,20.78,15740400,19.79
2009-10-07,20.59,20.73,20.15,20.20,15144200,19.24
2009-10-06,20.65,20.87,20.36,20.68,18792400,19.69
2009-10-05,20.26,20.57,20.07,20.46,15603200,19.48
2009-10-02,20.10,20.21,19.94,20.03,19365900,19.07
2009-10-01,21.05,21.05,20.36,20.36,17532200,19.39
2009-09-30,21.29,21.35,20.76,20.94,12404200,19.94
2009-09-29,21.26,21.49,21.17,21.21,8732400,20.20
2009-09-28,21.11,21.48,21.05,21.25,8242900,20.24
2009-09-25,21.09,21.22,20.89,21.05,14175000,20.05
2009-09-24,21.60,21.74,21.32,21.39,16353700,20.37
2009-09-23,21.43,22.06,21.25,21.53,23684800,20.50
2009-09-22,21.71,21.82,20.93,21.07,23918700,20.07
2009-09-21,21.84,22.37,21.60,21.95,13044800,20.90
2009-09-18,21.74,22.06,21.72,21.97,13641800,20.92
2009-09-17,21.69,21.97,21.50,21.66,13622400,20.63
2009-09-16,21.32,21.74,21.25,21.60,12479800,20.57
2009-09-15,21.45,21.52,20.88,21.21,17213100,20.20
2009-09-14,21.26,21.46,21.10,21.36,8143500,20.34
2009-09-11,21.93,21.95,21.34,21.43,10675400,20.41
2009-09-10,21.78,21.94,21.63,21.86,9882000,20.82
2009-09-09,21.76,21.82,21.54,21.72,10432100,20.68
2009-09-08,21.89,21.93,21.66,21.77,11099200,20.73
2009-09-04,21.37,21.65,21.23,21.62,8820600,20.59
2009-09-03,20.87,21.32,20.80,21.31,9293300,20.29
2009-09-02,20.81,20.96,20.55,20.86,10583400,19.87
2009-09-01,21.26,21.61,20.66,20.86,15016400,19.87
2009-08-31,21.55,21.61,21.27,21.50,8610800,20.47
2009-08-28,21.81,21.95,21.34,21.70,10567900,20.67
2009-08-27,21.66,21.90,21.36,21.70,12831100,20.67
2009-08-26,20.94,21.96,20.91,21.59,17144800,20.56
2009-08-25,21.13,21.24,20.81,21.07,35281800,20.07
2009-08-24,21.17,21.42,20.66,20.72,13778600,19.73
2009-08-21,20.52,21.22,20.48,21.16,18461600,20.15
2009-08-20,20.27,20.47,20.14,20.39,18285000,19.42
2009-08-19,19.84,20.27,19.69,20.22,30199500,19.26
2009-08-18,20.63,20.67,19.87,19.99,41510400,19.04
2009-08-17,20.43,22.29,20.25,20.47,41075300,19.49
2009-08-14,23.28,23.41,22.57,22.83,11454100,21.74
2009-08-13,22.93,23.36,22.43,23.31,13547600,22.20
2009-08-12,23.23,23.48,22.73,22.85,15725100,21.76
2009-08-11,23.31,23.45,22.99,23.26,8601300,22.15
2009-08-10,23.73,23.75,23.00,23.33,10188500,22.22
2009-08-07,22.90,24.09,22.81,23.85,12829500,22.71
2009-08-06,22.54,23.00,22.41,22.73,9711900,21.65
2009-08-05,22.62,22.84,22.24,22.47,9297700,21.40
2009-08-04,22.70,22.95,22.52,22.61,12678600,21.53
2009-08-03,22.71,22.80,22.31,22.74,9872800,21.66
2009-07-31,22.14,22.68,22.10,22.46,10292000,21.39
2009-07-30,21.74,22.57,21.74,22.15,11685900,21.09
2009-07-29,21.51,22.00,21.40,21.64,7103900,20.61
2009-07-28,21.18,21.64,21.09,21.61,7585000,20.58
2009-07-27,21.72,22.00,21.02,21.28,12478600,20.27
2009-07-24,21.50,22.06,21.35,22.00,10519500,20.95
2009-07-23,20.75,21.90,20.55,21.65,17840900,20.62
2009-07-22,20.45,20.97,20.41,20.75,9107500,19.76
2009-07-21,20.77,20.85,20.22,20.56,9460300,19.58
2009-07-20,20.49,20.76,20.40,20.75,8550800,19.76
2009-07-17,20.13,20.56,20.10,20.42,15579700,19.45
2009-07-16,19.95,20.19,19.65,20.10,10552000,19.14
2009-07-15,19.68,20.06,19.46,20.03,10369500,19.07
2009-07-14,19.25,19.64,19.12,19.57,10000500,18.55
2009-07-13,18.84,19.31,18.69,19.26,15193800,18.26
2009-07-10,18.80,19.08,18.70,18.85,8945000,17.87
2009-07-09,18.98,19.10,18.62,18.95,11440000,17.96
2009-07-08,18.68,18.95,18.43,18.85,21406200,17.87
2009-07-07,18.86,18.88,18.57,18.63,9649000,17.66
2009-07-06,18.60,19.05,18.52,18.87,11814500,17.89
2009-07-02,19.25,19.43,18.51,18.62,13313900,17.65
2009-07-01,19.48,19.73,19.34,19.51,8192800,18.49
2009-06-30,19.44,19.65,19.02,19.41,11183400,18.40
2009-06-29,19.33,19.75,19.18,19.47,12944500,18.46
2009-06-26,18.83,19.62,18.76,19.22,20434100,18.22
2009-06-25,18.14,19.01,18.12,18.87,13558100,17.89
2009-06-24,18.41,18.55,18.02,18.18,17091100,17.23
2009-06-23,18.69,18.74,18.19,18.31,11995600,17.36
2009-06-22,18.60,19.03,18.03,18.66,13926500,17.69
2009-06-19,18.55,18.96,18.53,18.78,16475000,17.80
2009-06-18,19.05,19.13,18.40,18.41,19927800,17.45
2009-06-17,19.02,19.37,18.55,19.02,19347700,18.03
2009-06-16,19.79,19.85,19.03,19.10,12527900,18.11
2009-06-15,19.66,19.76,19.50,19.66,9750800,18.64
2009-06-12,19.86,19.93,19.54,19.85,11532300,18.82
2009-06-11,20.35,20.54,19.91,19.95,13325200,18.91
2009-06-10,20.93,20.99,20.08,20.37,14603000,19.31
2009-06-09,20.16,20.71,20.09,20.46,16328000,19.39
2009-06-08,20.07,20.37,19.63,20.11,11315700,19.06
2009-06-05,20.34,20.41,19.71,20.04,11059500,19.00
2009-06-04,20.32,20.40,19.65,20.09,10345400,19.04
2009-06-03,20.36,20.67,20.03,20.30,11302000,19.24
2009-06-02,20.08,20.76,19.81,20.59,12236900,19.52
2009-06-01,19.23,20.36,19.23,20.18,17693200,19.13
2009-05-29,19.19,19.34,18.58,19.01,18123500,18.02
2009-05-28,19.82,19.93,18.76,19.02,19222400,18.03
2009-05-27,20.28,20.32,19.53,19.63,12935100,18.61
2009-05-26,19.19,20.38,19.19,20.04,15964600,19.00
2009-05-22,19.36,19.64,19.09,19.37,11265400,18.36
2009-05-21,19.40,19.78,19.05,19.30,14419300,18.30
2009-05-20,20.26,20.64,19.52,19.72,20882300,18.69
2009-05-19,19.83,20.39,19.48,20.05,26381600,19.01
2009-05-18,20.31,20.65,19.19,19.94,54292900,18.90
2009-05-15,18.99,19.11,18.30,18.45,22605000,17.49
2009-05-14,18.92,19.46,18.82,18.87,16321000,17.89
2009-05-13,18.99,19.13,18.57,18.92,17210800,17.94
2009-05-12,19.15,19.34,18.77,19.23,15708400,18.23
2009-05-11,19.12,19.32,18.97,19.03,20261100,18.04
2009-05-08,20.30,20.50,19.31,19.80,26317600,18.77
2009-05-07,21.10,21.12,20.21,20.37,17030300,19.31
2009-05-06,21.10,21.18,20.24,20.85,12073300,19.76
2009-05-05,20.97,21.11,20.80,21.02,9022600,19.93
2009-05-04,21.10,21.35,20.76,21.02,16369500,19.93
2009-05-01,21.54,21.75,20.60,20.85,11433800,19.76
2009-04-30,21.44,22.09,20.75,21.50,13037000,20.38
2009-04-29,21.35,21.94,21.09,21.26,14829500,20.15
2009-04-28,20.59,21.41,20.44,21.16,12700300,20.06
2009-04-27,20.96,21.13,20.49,20.81,10957200,19.73
2009-04-24,20.50,21.40,20.35,21.09,15033500,19.99
2009-04-23,20.84,21.22,20.03,20.37,17797600,19.31
2009-04-22,20.23,21.83,20.23,20.90,27124300,19.81
2009-04-21,19.70,20.62,19.44,20.55,19864300,19.48
2009-04-20,20.33,20.49,19.66,19.72,11385500,18.69
2009-04-17,20.42,20.87,20.34,20.73,18530800,19.65
2009-04-16,19.52,20.25,19.24,20.13,18205800,19.08
2009-04-15,19.78,19.78,19.17,19.43,18364400,18.42
2009-04-14,19.94,20.15,19.61,19.83,12342200,18.72
2009-04-13,20.12,20.43,20.00,20.28,10816600,19.14
2009-04-09,19.87,20.62,19.68,20.32,24146800,19.18
2009-04-08,18.85,19.45,18.85,19.45,14365900,18.36
2009-04-07,19.08,19.20,18.47,18.61,11167100,17.57
2009-04-06,18.96,19.53,18.84,19.40,15069900,18.31
2009-04-03,19.29,19.53,18.90,19.12,13409800,18.05
2009-04-02,18.76,19.92,18.76,19.34,18957400,18.25
2009-04-01,17.93,18.61,17.65,18.48,13866100,17.44
2009-03-31,18.38,18.50,17.69,18.25,17600100,17.23
2009-03-30,18.35,18.60,17.95,18.45,14489200,17.41
2009-03-27,18.87,19.19,18.50,18.81,14002800,17.75
2009-03-26,18.68,19.47,18.63,19.12,22291400,18.05
2009-03-25,18.04,19.04,17.90,18.46,25688700,17.42
2009-03-24,17.86,18.39,17.84,17.85,16428100,16.85
2009-03-23,17.34,18.07,16.98,18.06,18090600,17.05
2009-03-20,17.71,17.74,16.68,17.03,18408900,16.07
2009-03-19,17.17,17.92,17.13,17.61,28590400,16.62
2009-03-18,16.33,17.50,16.03,17.19,24934900,16.23
2009-03-17,15.74,16.44,15.53,16.42,17099900,15.50
2009-03-16,16.01,16.24,15.42,15.46,13898000,14.59
2009-03-13,15.88,15.91,15.20,15.89,15448100,15.00
2009-03-12,15.13,15.69,14.81,15.61,14599400,14.73
2009-03-11,14.90,15.33,14.67,15.10,18428600,14.25
2009-03-10,13.88,14.92,13.81,14.63,21876500,13.81
2009-03-09,13.20,14.16,13.00,13.68,23701400,12.91
2009-03-06,13.79,13.83,13.16,13.39,21445500,12.64
2009-03-05,13.96,14.18,13.22,13.42,20190800,12.67
2009-03-04,14.31,14.36,13.92,14.16,19524400,13.37
2009-03-03,14.90,15.09,13.97,14.14,27017200,13.35
2009-03-02,15.46,15.90,14.64,14.70,23504400,13.88
2009-02-27,15.56,16.30,15.51,15.84,16534500,14.95
2009-02-26,15.59,16.31,15.42,15.92,23838200,15.03
2009-02-25,15.55,15.84,15.09,15.37,29620800,14.51
2009-02-24,15.21,15.73,14.91,15.61,31154300,14.73
2009-02-23,16.08,16.10,14.96,15.09,15900400,14.24
2009-02-20,16.30,16.84,15.55,15.86,33059200,14.97
2009-02-19,17.09,17.25,16.94,16.98,23179400,16.03
2009-02-18,17.17,17.30,16.79,16.89,18041800,15.94
2009-02-17,17.41,17.52,17.01,17.07,21876700,16.11
2009-02-13,18.46,18.65,17.75,17.80,15112700,16.80
2009-02-12,17.97,18.59,17.61,18.53,17330100,17.49
2009-02-11,18.25,18.51,17.85,18.27,16091800,17.24
2009-02-10,18.95,19.04,18.01,18.19,17339400,17.17
2009-02-09,19.20,19.44,18.64,19.01,12039300,17.94
2009-02-06,18.85,19.41,18.85,19.24,34763400,18.16
2009-02-05,18.39,19.05,18.16,18.83,19068700,17.77
2009-02-04,19.00,19.15,18.35,18.41,11131800,17.38
2009-02-03,18.42,19.07,18.08,18.94,10205600,17.88
2009-02-02,18.00,18.71,18.00,18.41,14190500,17.38
2009-01-30,19.52,19.75,18.15,18.27,21416100,17.24
2009-01-29,19.58,20.00,19.25,19.37,10802000,18.28
2009-01-28,20.37,20.43,19.76,19.94,19012300,18.82
2009-01-27,20.73,20.80,19.64,19.94,14432600,18.82
2009-01-26,20.34,20.94,20.20,20.65,15559600,19.49
2009-01-23,19.59,20.32,19.59,20.05,13104000,18.92
2009-01-22,19.83,20.69,19.72,20.29,16104100,19.15
2009-01-21,20.00,20.31,19.56,20.25,13372400,19.11
2009-01-20,20.52,21.10,19.79,19.87,10481400,18.75
2009-01-16,20.90,21.15,20.37,21.04,15466600,19.86
2009-01-15,19.57,20.72,19.57,20.54,16442200,19.39
2009-01-14,19.96,19.96,19.41,19.56,11116200,18.46
2009-01-13,20.22,20.56,19.97,20.30,12422900,19.08
2009-01-12,21.13,21.29,20.03,20.23,13070100,19.01
2009-01-09,21.90,22.00,21.00,21.19,11593600,19.92
2009-01-08,22.06,22.14,21.48,21.95,10044700,20.63
2009-01-07,22.34,22.56,21.99,22.13,12310800,20.80
2009-01-06,23.17,23.17,22.50,22.96,13041500,21.58
2009-01-05,22.42,23.02,22.35,22.96,10745300,21.58
2009-01-02,21.50,22.73,21.50,22.64,8291400,21.28
2008-12-31,21.49,22.02,21.43,21.52,10909300,20.23
2008-12-30,21.23,21.59,21.16,21.52,7077900,20.23
2008-12-29,20.98,21.34,20.84,21.25,5157300,19.97
2008-12-26,21.35,21.69,20.92,21.13,3388700,19.86
2008-12-24,21.18,21.58,21.06,21.24,3290200,19.96
2008-12-23,21.43,21.72,20.97,21.11,8587400,19.84
2008-12-22,22.18,22.26,20.82,21.35,13653600,20.07
2008-12-19,22.82,23.00,21.64,22.54,24687800,21.19
2008-12-18,22.98,23.45,22.35,22.70,21609000,21.34
2008-12-17,22.42,23.33,22.01,22.98,19017000,21.60
2008-12-16,22.08,22.71,21.56,22.54,18074000,21.19
2008-12-15,22.06,22.50,21.55,21.94,11851800,20.62
2008-12-12,21.10,22.31,20.75,21.99,15673800,20.67
2008-12-11,22.58,22.58,21.32,21.52,17094800,20.23
2008-12-10,22.21,23.13,21.82,22.79,14080500,21.42
2008-12-09,22.56,23.45,21.76,22.09,26274500,20.76
2008-12-08,22.98,23.73,22.51,22.86,18455000,21.49
2008-12-05,21.20,22.71,20.94,22.34,28029100,21.00
2008-12-04,20.86,22.94,20.75,21.48,31170400,20.19
2008-12-03,19.25,21.53,19.10,21.26,23755600,19.98
2008-12-02,19.35,19.80,18.46,19.75,13832400,18.56
2008-12-01,20.13,20.66,18.89,19.00,16095100,17.86
2008-11-28,21.10,21.22,20.39,20.66,6489300,19.42
2008-11-26,19.93,22.00,19.83,21.26,18044200,19.98
2008-11-25,19.89,20.74,19.54,20.51,21509000,19.28
2008-11-24,17.52,20.01,16.88,19.46,21937400,18.29
2008-11-21,17.20,17.25,15.85,17.15,21780800,16.12
2008-11-20,17.76,18.48,16.61,16.82,21592200,15.81
2008-11-19,18.97,19.46,18.00,18.04,18580200,16.96
2008-11-18,19.15,19.49,18.00,19.10,21179300,17.95
2008-11-17,17.90,20.00,17.82,18.99,29420700,17.85
2008-11-14,19.24,20.12,18.14,18.23,17799100,17.13
2008-11-13,18.51,19.85,17.64,19.73,24406900,18.54
2008-11-12,18.32,18.83,18.25,18.35,13523400,17.25
2008-11-11,19.08,19.79,18.50,19.05,11290600,17.91
2008-11-10,20.05,20.33,19.11,19.42,8493600,18.25
2008-11-07,19.22,20.03,18.94,19.66,11447800,18.48
2008-11-06,20.25,20.93,18.89,19.10,18155600,17.95
2008-11-05,21.24,21.42,20.39,20.51,16283000,19.28
2008-11-04,21.17,21.79,20.44,21.62,15233600,20.32
2008-11-03,21.58,21.75,20.48,20.69,13011500,19.45
2008-10-31,19.86,22.29,19.60,21.70,20950000,20.40
2008-10-30,20.11,20.40,19.60,20.08,16882700,18.87
2008-10-29,19.26,20.64,18.73,19.36,23886500,18.20
2008-10-28,17.34,19.63,16.74,19.63,25953300,18.45
2008-10-27,16.92,17.88,16.81,16.85,13970300,15.84
2008-10-24,17.00,17.95,16.95,17.20,19019900,16.17
2008-10-23,18.49,18.75,17.16,18.11,18508900,17.02
2008-10-22,18.73,18.98,17.75,18.36,18703900,17.26
2008-10-21,19.39,20.27,19.10,19.22,12725600,18.07
2008-10-20,19.13,19.84,19.08,19.75,15576200,18.56
2008-10-17,18.01,19.81,17.87,19.31,22682800,18.15
2008-10-16,18.15,18.60,16.88,18.35,27174900,17.25
2008-10-15,18.76,19.28,18.00,18.14,24050800,17.05
2008-10-14,21.03,21.04,18.57,19.17,20014400,17.94
2008-10-13,18.90,20.27,18.45,20.00,23294100,18.72
2008-10-10,17.21,18.99,15.76,17.90,38277000,16.75
2008-10-09,19.70,19.82,18.00,18.25,26916600,17.08
2008-10-08,18.87,20.32,18.66,19.12,33543900,17.89
2008-10-07,21.03,21.21,19.47,19.53,22088400,18.28
2008-10-06,20.88,21.10,19.76,20.70,24859200,19.37
2008-10-03,22.97,22.98,21.35,21.52,19581700,20.14
2008-10-02,23.03,23.33,22.37,22.43,13600100,20.99
2008-10-01,23.41,23.63,22.68,23.23,19759500,21.74
2008-09-30,23.57,24.19,23.05,23.69,21517700,22.17
2008-09-29,23.96,24.44,22.09,22.96,22208500,21.49
2008-09-26,23.38,24.52,23.25,24.46,12369600,22.89
2008-09-25,23.97,24.23,23.56,23.88,16255200,22.35
2008-09-24,23.81,24.10,23.25,23.67,14884100,22.15
2008-09-23,23.84,24.33,23.50,23.62,15102000,22.10
2008-09-22,25.29,25.37,23.61,23.79,15048600,22.26
2008-09-19,25.81,27.39,24.97,25.53,36762900,23.89
2008-09-18,23.10,24.61,21.77,24.07,34474100,22.52
2008-09-17,23.98,24.16,22.43,22.69,25655100,21.23
2008-09-16,24.07,24.78,23.81,24.40,22171200,22.83
2008-09-15,24.36,25.44,24.26,24.52,24314900,22.94
2008-09-12,24.98,25.69,24.80,25.42,18833800,23.79
2008-09-11,24.84,25.38,24.65,25.28,30354900,23.66
2008-09-10,25.83,26.10,25.00,25.23,24405100,23.61
2008-09-09,27.13,27.37,25.64,25.65,24022300,24.00
2008-09-08,27.00,28.49,26.81,27.36,37274100,25.60
2008-09-05,25.24,25.87,24.79,25.75,21755900,24.10
2008-09-04,26.53,26.71,25.70,25.77,18955600,24.11
2008-09-03,26.21,27.09,26.09,26.71,21026900,24.99
2008-09-02,25.28,26.84,25.28,26.33,27962000,24.64
2008-08-29,24.87,24.94,24.45,24.64,10102800,23.06
2008-08-28,24.81,24.90,24.56,24.90,10481000,23.30
2008-08-27,24.53,24.89,24.32,24.60,8279800,23.02
2008-08-26,24.07,24.63,23.70,24.56,8633000,22.98
2008-08-25,24.77,24.78,24.08,24.14,9355600,22.59
2008-08-22,24.66,24.90,24.50,24.86,10214900,23.26
2008-08-21,23.91,24.66,23.74,24.57,11464800,22.99
2008-08-20,24.00,24.82,23.86,24.30,15967700,22.74
2008-08-19,24.31,24.53,23.73,23.85,15340600,22.32
2008-08-18,25.26,25.47,24.27,24.54,26769500,22.96
2008-08-15,23.90,24.54,23.64,24.50,16879200,22.93
2008-08-14,22.92,24.28,22.87,23.81,13913800,22.28
2008-08-13,23.75,24.03,22.63,23.08,16647500,21.60
2008-08-12,23.58,24.32,23.52,24.06,22198400,22.51
2008-08-11,22.68,24.79,22.43,23.81,31603400,22.28
2008-08-08,21.13,22.89,21.11,22.78,17824400,21.32
2008-08-07,21.00,21.22,20.68,20.94,9259500,19.59
2008-08-06,21.39,21.39,20.96,21.24,9540800,19.88
2008-08-05,20.69,21.50,20.54,21.45,10186200,20.07
2008-08-04,20.23,20.73,19.99,20.44,8082500,19.13
2008-08-01,20.44,20.69,19.97,20.30,9690200,19.00
2008-07-31,20.35,21.07,20.25,20.32,10520400,19.01
2008-07-30,20.81,21.20,20.03,20.51,10742000,19.19
2008-07-29,19.75,20.81,19.67,20.72,10183400,19.39
2008-07-28,19.90,20.24,19.46,19.64,8892700,18.38
2008-07-25,20.40,20.84,19.88,19.98,8408700,18.70
2008-07-24,21.25,21.40,20.27,20.39,8965200,19.08
2008-07-23,20.78,21.83,20.48,21.20,14972300,19.84
2008-07-22,19.60,20.70,19.35,20.64,14135700,19.31
2008-07-21,20.06,20.21,19.51,19.75,8067800,18.48
2008-07-18,20.54,20.54,19.48,19.93,12409500,18.65
2008-07-17,19.47,20.30,18.80,20.10,13847100,18.81
2008-07-16,18.32,19.33,18.00,19.33,18841800,18.09
2008-07-15,18.60,18.77,18.06,18.28,27158200,17.03
2008-07-14,19.20,19.33,18.72,19.00,11740100,17.70
2008-07-11,19.23,19.41,18.61,18.90,20947400,17.60
2008-07-10,20.18,20.39,19.41,19.42,17149800,18.09
2008-07-09,20.81,20.93,20.13,20.22,12015500,18.83
2008-07-08,20.16,20.84,20.02,20.82,11683700,19.39
2008-07-07,20.50,20.95,19.93,20.09,13596700,18.71
2008-07-03,20.36,20.59,19.99,20.22,8457300,18.83
2008-07-02,20.65,21.07,20.23,20.23,14546200,18.84
2008-07-01,20.47,20.65,19.95,20.61,16341900,19.20
2008-06-30,20.77,21.25,20.52,20.75,17021900,19.33
2008-06-27,21.21,21.37,20.76,20.87,17689600,19.44
2008-06-26,21.84,21.95,21.20,21.20,11488900,19.75
2008-06-25,22.04,22.90,21.86,22.13,13566700,20.61
2008-06-24,21.79,22.34,21.24,21.91,12053300,20.41
2008-06-23,22.88,22.93,21.68,21.78,14168700,20.29
2008-06-20,23.37,23.52,22.70,22.83,11046500,21.26
2008-06-19,23.10,23.65,22.93,23.57,10066200,21.95
2008-06-18,23.34,23.48,22.79,23.15,9243200,21.56
2008-06-17,24.15,24.23,23.41,23.44,9454600,21.83
2008-06-16,24.03,24.31,23.68,24.05,8076000,22.40
2008-06-13,23.48,24.16,23.36,24.14,8524900,22.48
2008-06-12,23.03,23.40,23.03,23.28,15657600,21.68
2008-06-11,23.31,23.35,22.83,22.85,15307700,21.28
2008-06-10,23.09,23.56,22.85,23.31,9352100,21.71
2008-06-09,23.70,23.99,22.87,23.23,13786300,21.64
2008-06-06,24.16,24.31,23.50,23.52,12721600,21.91
2008-06-05,24.18,24.82,24.12,24.62,10562900,22.93
2008-06-04,23.98,24.35,23.81,24.04,7749800,22.39
2008-06-03,24.29,24.29,23.70,23.97,9582900,22.33
2008-06-02,24.28,24.36,23.62,24.06,11132700,22.41
2008-05-30,24.30,24.44,23.97,24.00,7388100,22.35
2008-05-29,24.12,24.51,23.99,24.39,9010100,22.72
2008-05-28,23.87,24.20,23.62,24.16,12863100,22.50
2008-05-27,23.45,24.01,23.13,23.51,11344500,21.90
2008-05-23,23.39,23.49,23.02,23.30,9586100,21.70
2008-05-22,23.39,23.60,23.09,23.46,9874300,21.85
2008-05-21,23.69,23.98,23.23,23.38,13765400,21.78
2008-05-20,24.08,24.08,23.67,23.76,15147400,22.13
2008-05-19,23.99,24.70,23.88,24.25,22453100,22.59
2008-05-16,25.22,25.24,24.51,24.89,15893300,23.18
2008-05-15,24.98,25.20,24.63,25.14,12582600,23.42
2008-05-14,24.46,25.05,24.39,24.90,10931800,23.19
2008-05-13,24.70,24.89,24.32,24.39,9264800,22.72
2008-05-12,24.31,24.77,24.17,24.69,12034200,23.00
2008-05-09,23.89,24.59,23.77,24.20,10391700,22.54
2008-05-08,25.00,25.16,24.09,24.13,14038000,22.47
2008-05-07,25.38,25.89,24.82,24.93,9650000,23.22
2008-05-06,25.35,25.57,25.00,25.41,9581200,23.67
2008-05-05,26.16,26.18,25.40,25.45,10821600,23.70
2008-05-02,26.51,27.02,25.99,26.13,15534000,24.34
2008-05-01,25.05,27.18,25.05,26.27,21272100,24.47
2008-04-30,25.54,25.98,25.13,25.19,11120600,23.46
2008-04-29,25.44,25.80,25.05,25.52,9193300,23.77
2008-04-28,25.99,26.02,25.47,25.64,7028200,23.88
2008-04-25,25.44,26.05,24.98,26.02,11032700,24.24
2008-04-24,24.37,25.38,24.37,25.02,10130800,23.30
2008-04-23,24.37,24.92,24.04,24.43,7728800,22.75
2008-04-22,24.67,24.79,24.13,24.32,9413700,22.65
2008-04-21,24.85,24.97,24.52,24.83,6246000,23.13
2008-04-18,24.89,25.24,24.70,24.85,8753500,23.15
2008-04-17,24.36,24.74,24.24,24.53,6444100,22.85
2008-04-16,24.45,24.58,24.00,24.48,8268200,22.80
2008-04-15,24.14,24.27,23.70,24.20,8936000,22.47
2008-04-14,23.93,24.35,23.84,24.03,8363600,22.31
2008-04-11,24.18,24.42,23.91,23.99,12843900,22.27
2008-04-10,23.29,24.82,23.27,24.53,21843300,22.77
2008-04-09,24.04,24.15,23.16,23.33,9619800,21.66
2008-04-08,24.09,24.24,23.87,24.02,12134800,22.30
2008-04-07,24.44,24.49,23.89,24.21,9320500,22.47
2008-04-04,24.31,24.69,24.07,24.26,7614000,22.52
2008-04-03,24.43,24.60,24.02,24.32,8366300,22.58
2008-04-02,24.62,25.10,24.36,24.58,12411100,22.82
2008-04-01,23.25,24.58,23.21,24.49,12964100,22.73
2008-03-31,22.65,23.18,22.41,22.94,8150900,21.30
2008-03-28,22.98,23.09,22.61,22.67,8109200,21.05
2008-03-27,23.41,23.67,23.01,23.02,9768000,21.37
2008-03-26,23.52,23.52,22.86,23.21,10679300,21.55
2008-03-25,24.28,24.29,23.32,23.68,10699400,21.98
2008-03-24,23.62,24.92,23.62,24.29,15629400,22.55
2008-03-20,22.09,23.33,22.09,23.23,17389700,21.57
2008-03-19,22.45,22.90,21.94,21.99,15811900,20.41
2008-03-18,21.00,22.37,21.00,22.37,26369800,20.77
2008-03-17,20.33,20.94,20.25,20.53,17792400,19.06
2008-03-14,22.00,22.00,20.76,21.12,15666800,19.61
2008-03-13,21.47,21.84,20.91,21.66,21850300,20.11
2008-03-12,21.78,22.73,21.75,21.81,14416600,20.25
2008-03-11,22.22,22.59,21.46,22.21,22743100,20.62
2008-03-10,22.39,22.50,21.54,21.61,14390300,20.06
2008-03-07,22.55,23.01,22.00,22.40,13166900,20.79
2008-03-06,23.59,23.65,22.60,22.63,14214300,21.01
2008-03-05,24.07,24.60,23.44,23.75,12015900,22.05
2008-03-04,24.06,24.28,23.80,24.07,16115900,22.34
2008-03-03,23.94,24.57,23.35,24.33,13312600,22.59
2008-02-29,24.36,24.54,23.78,23.97,11623900,22.25
2008-02-28,25.35,25.38,24.61,24.68,11374700,22.91
2008-02-27,24.74,25.68,24.59,25.49,15384300,23.66
2008-02-26,24.08,25.11,24.08,24.99,14411600,23.20
2008-02-25,23.05,24.91,22.99,24.50,27034800,22.74
2008-02-22,23.13,23.66,22.94,23.59,13725700,21.90
2008-02-21,23.36,23.60,23.16,23.23,10496700,21.57
2008-02-20,23.07,23.48,22.70,23.31,11148000,21.64
2008-02-19,23.57,23.82,23.07,23.14,12335600,21.48
2008-02-15,23.48,23.49,22.85,23.33,12078600,21.66
2008-02-14,24.20,24.21,23.34,23.55,10047600,21.86
2008-02-13,24.33,24.59,24.04,24.17,9124700,22.44
2008-02-12,24.37,24.77,24.02,24.19,10314400,22.46
2008-02-11,23.75,24.33,23.28,24.27,8870900,22.53
2008-02-08,24.00,24.15,23.45,23.61,9865700,21.92
2008-02-07,23.57,24.94,23.57,23.98,18658400,22.26
2008-02-06,24.28,24.63,23.52,23.67,13109300,21.97
2008-02-05,24.39,24.84,24.08,24.09,13464000,22.36
2008-02-04,25.53,25.62,24.61,24.78,10473500,23.00
2008-02-01,26.08,26.35,25.23,25.55,15784600,23.72
2008-01-31,24.83,26.87,24.57,26.43,19133000,24.54
2008-01-30,25.73,25.95,25.17,25.34,21036800,23.52
2008-01-29,25.44,25.94,24.85,25.79,11202300,23.94
2008-01-28,24.43,25.42,24.27,25.40,10840000,23.58
2008-01-25,25.70,25.92,24.39,24.71,15654200,22.94
2008-01-24,25.90,26.15,25.02,25.41,19564800,23.59
2008-01-23,24.17,26.21,23.80,26.04,30833400,24.17
2008-01-22,21.05,24.75,21.05,24.54,34442000,22.78
2008-01-18,21.91,23.10,21.91,22.19,18016100,20.60
2008-01-17,21.73,22.17,21.33,21.79,16750800,20.23
2008-01-16,20.63,21.96,20.57,21.62,16430600,20.07
2008-01-15,20.62,20.95,20.12,20.77,14739900,19.21
2008-01-14,20.58,20.95,20.34,20.84,11886400,19.27
2008-01-11,20.57,21.04,20.21,20.31,14320400,18.78
2008-01-10,20.55,21.12,20.18,20.78,16087700,19.22
2008-01-09,20.50,20.81,19.94,20.66,17731900,19.11
2008-01-08,21.20,21.58,20.42,20.52,12749400,18.98
2008-01-07,21.21,21.40,20.85,21.11,12646000,19.52
2008-01-04,21.52,21.52,20.96,21.08,14752600,19.49
2008-01-03,22.21,22.48,21.71,21.76,8190700,20.12
2008-01-02,22.78,22.79,22.03,22.18,10201100,20.51
2007-12-31,22.57,22.85,22.34,22.62,10029200,20.92
2007-12-28,23.18,23.32,22.66,22.66,6149700,20.95
2007-12-27,23.02,23.19,22.90,23.16,6720000,21.42
2007-12-26,23.45,23.45,23.01,23.19,5886300,21.45
2007-12-24,23.07,23.61,22.91,23.47,3391300,21.70
2007-12-21,22.90,23.42,22.78,23.35,11395100,21.59
2007-12-20,23.04,23.04,22.41,22.86,6535000,21.14
2007-12-19,23.05,23.11,22.58,22.83,8465900,21.11
2007-12-18,22.87,23.17,22.46,23.02,9955700,21.29
2007-12-17,22.62,22.92,21.01,22.74,11661600,21.03
2007-12-14,22.89,23.10,22.57,22.72,9988400,21.01
2007-12-13,23.27,23.90,22.60,23.08,11819800,21.34
2007-12-12,24.18,24.40,23.01,23.43,11011500,21.67
2007-12-11,25.03,25.07,23.49,23.60,10645100,21.82
2007-12-10,25.10,25.24,24.75,25.04,6707000,23.16
2007-12-07,24.99,25.29,24.80,25.08,6890300,23.19
2007-12-06,24.53,25.12,24.15,24.99,6245500,23.11
2007-12-05,24.46,24.89,24.25,24.54,9093800,22.69
2007-12-04,24.00,24.55,23.64,24.28,9281600,22.45
2007-12-03,24.41,24.45,24.04,24.13,8460800,22.31
2007-11-30,24.02,24.69,23.90,24.41,13914200,22.57
2007-11-29,23.21,24.26,23.21,23.64,17907400,21.86
2007-11-28,22.21,23.86,22.16,23.47,21590700,21.70
2007-11-27,21.91,22.32,21.80,22.09,14401900,20.43
2007-11-26,22.32,22.61,21.76,21.84,13043600,20.20
2007-11-23,22.25,22.39,22.08,22.27,7207200,20.59
2007-11-21,22.30,22.33,22.05,22.11,20023900,20.45
2007-11-20,23.24,23.56,22.20,22.51,20397200,20.82
2007-11-19,24.10,24.23,22.99,23.12,22918700,21.38
2007-11-16,25.15,25.30,24.78,25.01,11700400,23.13
2007-11-15,24.78,25.17,24.68,25.05,16229900,23.17
2007-11-14,25.25,25.48,24.78,24.84,9173400,22.97
2007-11-13,24.50,25.10,24.41,25.05,12912400,23.17
2007-11-12,24.32,24.88,24.14,24.37,12191100,22.54
2007-11-09,24.25,24.40,23.83,23.92,13680700,22.12
2007-11-08,24.40,24.68,23.87,24.53,13583400,22.68
2007-11-07,24.30,24.89,24.16,24.38,15960000,22.55
2007-11-06,25.37,25.39,24.47,24.73,17007300,22.87
2007-11-05,25.55,25.65,24.94,25.13,15448000,23.24
2007-11-02,26.30,26.46,25.71,26.00,11467400,24.04
2007-11-01,26.51,26.87,26.11,26.15,9298700,24.18
2007-10-31,27.04,27.16,26.52,26.89,10290400,24.87
2007-10-30,27.18,27.45,26.92,26.99,8651700,24.96
2007-10-29,27.29,27.44,26.93,27.20,5888900,25.15
2007-10-26,27.24,27.42,26.83,27.15,6507000,25.11
2007-10-25,27.26,27.69,26.66,26.97,12370300,24.94
2007-10-24,26.58,27.23,26.43,27.18,8854000,25.13
2007-10-23,27.35,27.35,26.40,26.72,8578200,24.71
2007-10-22,26.13,27.17,25.92,26.92,9311800,24.89
2007-10-19,27.01,27.01,26.01,26.13,21538400,24.16
2007-10-18,27.23,27.37,26.88,27.08,7929600,25.04
2007-10-17,28.00,28.05,27.00,27.38,10412700,25.32
2007-10-16,28.03,28.17,27.61,27.75,7259100,25.59
2007-10-15,28.73,28.92,28.04,28.16,10087500,25.97
2007-10-12,28.89,29.11,28.75,28.93,5899300,26.68
2007-10-11,29.12,29.98,28.79,28.97,8310900,26.71
2007-10-10,29.16,31.72,28.77,29.07,7262200,26.81
2007-10-09,28.88,29.01,28.58,29.01,7798700,26.75
2007-10-08,29.14,29.21,28.64,28.76,5801100,26.52
2007-10-05,28.99,29.48,28.70,29.29,8370200,27.01
2007-10-04,28.95,29.00,28.29,28.64,6729300,26.41
2007-10-03,28.59,29.24,28.39,28.93,10281700,26.68
2007-10-02,28.69,28.95,28.50,28.71,8902300,26.47
2007-10-01,28.17,28.77,28.03,28.70,9453700,26.46
2007-09-28,28.39,28.45,27.99,28.02,9874000,25.84
2007-09-27,28.58,28.68,28.13,28.30,11743300,26.10
2007-09-26,28.52,28.79,28.30,28.56,17505900,26.33
2007-09-25,28.71,29.37,28.43,28.51,33082100,26.29
2007-09-24,30.49,30.83,30.35,30.55,7758800,28.17
2007-09-21,31.35,31.36,30.47,30.62,13544400,28.23
2007-09-20,32.01,32.09,30.98,31.07,9658700,28.65
2007-09-19,31.88,32.53,31.71,31.92,11814000,29.43
2007-09-18,30.88,32.00,30.68,31.89,14560500,29.41
2007-09-17,30.72,31.16,30.53,30.76,6140700,28.36
2007-09-14,30.40,30.90,30.17,30.80,7595200,28.40
2007-09-13,29.98,31.04,29.80,30.67,8775500,28.28
2007-09-12,30.00,30.12,29.70,29.75,7858400,27.43
2007-09-11,29.80,30.11,29.71,30.08,9607100,27.74
2007-09-10,29.39,30.12,29.19,29.76,12281700,27.44
2007-09-07,29.42,30.07,28.60,29.43,10279200,27.14
2007-09-06,30.18,30.49,29.91,30.21,8587900,27.86
2007-09-05,30.52,30.74,29.85,30.18,10006200,27.83
2007-09-04,30.75,31.03,30.62,30.86,9369900,28.46
2007-08-31,30.44,31.29,30.12,31.06,16253200,28.64
2007-08-30,29.80,30.49,29.78,30.27,9425700,27.91
2007-08-29,29.03,30.19,29.03,30.15,9490900,27.80
2007-08-28,29.74,29.75,28.92,28.98,9675200,26.72
2007-08-27,30.18,30.30,29.56,29.62,7703200,27.31
2007-08-24,29.60,30.25,29.56,30.20,9192900,27.85
2007-08-23,29.87,30.00,29.20,29.63,11887900,27.32
2007-08-22,29.64,29.85,29.38,29.82,12372200,27.50
2007-08-21,28.56,29.30,28.51,28.91,12309500,26.66
2007-08-20,28.65,28.97,28.20,28.50,19168500,26.28
2007-08-17,27.50,28.40,26.70,26.87,16209400,24.78
2007-08-16,26.07,26.92,25.98,26.81,14403700,24.72
2007-08-15,26.78,27.30,26.21,26.33,11572300,24.28
2007-08-14,27.50,27.84,26.70,26.75,13572100,24.67
2007-08-13,27.99,28.20,27.40,27.54,8755900,25.39
2007-08-10,27.01,28.04,26.55,27.76,10510600,25.60
2007-08-09,27.73,28.39,26.08,27.43,16820600,25.29
2007-08-08,27.99,28.74,27.81,28.47,12637000,26.25
2007-08-07,27.78,28.23,27.27,27.92,13860300,25.74
2007-08-06,27.68,28.09,27.06,28.04,13685200,25.86
2007-08-03,28.48,28.48,27.40,27.45,11663000,25.31
2007-08-02,28.30,28.61,28.00,28.47,8309000,26.25
2007-08-01,27.94,28.37,27.67,28.31,12811500,26.10
2007-07-31,28.55,28.74,27.96,28.01,10149500,25.83
2007-07-30,27.96,28.32,27.38,28.21,13140100,26.01
2007-07-27,28.32,28.69,27.77,27.77,11886300,25.61
2007-07-26,28.25,28.66,27.97,28.36,16921100,26.15
2007-07-25,29.00,29.23,28.42,28.63,10238400,26.40
2007-07-24,29.01,29.66,28.78,28.92,11475400,26.67
2007-07-23,29.52,29.98,29.36,29.43,10133200,27.14
2007-07-20,29.51,30.04,29.51,29.63,11547100,27.32
2007-07-19,30.14,30.18,29.55,29.68,9453300,27.37
2007-07-18,29.67,30.11,29.55,29.68,10814600,27.37
2007-07-17,30.17,30.17,29.74,29.86,8240700,27.46
2007-07-16,30.56,30.66,30.12,30.17,7736300,27.74
2007-07-13,30.70,30.86,30.24,30.76,5770300,28.29
2007-07-12,30.16,30.74,30.02,30.71,9889100,28.24
2007-07-11,29.87,30.05,29.53,30.02,14158300,27.61
2007-07-10,30.30,30.52,29.92,29.98,14138400,27.57
2007-07-09,31.22,31.31,30.66,30.74,8255700,28.27
2007-07-06,30.70,31.15,30.48,31.11,8618000,28.61
2007-07-05,30.69,30.85,30.50,30.78,6125600,28.31
2007-07-03,30.71,30.81,30.49,30.79,5289900,28.31
2007-07-02,30.80,30.96,30.61,30.71,6709900,28.24
2007-06-29,30.76,31.05,30.56,30.69,7511400,28.22
2007-06-28,31.19,31.30,30.70,30.74,10426600,28.27
2007-06-27,30.99,31.35,30.90,31.25,7888000,28.74
2007-06-26,31.33,31.64,31.03,31.12,9169600,28.62
2007-06-25,31.05,31.44,30.71,31.22,9982700,28.71
2007-06-22,31.90,31.90,30.93,31.04,12391400,28.54
2007-06-21,31.59,31.93,31.24,31.90,8448600,29.34
2007-06-20,32.15,32.23,31.58,31.65,11728400,29.11
2007-06-19,31.59,31.63,31.25,31.58,5962700,29.04
2007-06-18,31.61,31.72,31.51,31.65,6315200,29.11
2007-06-15,31.65,31.87,31.50,31.55,10345000,29.01
2007-06-14,31.51,31.61,31.30,31.50,8053700,28.97
2007-06-13,31.54,31.62,31.14,31.56,9817000,29.02
2007-06-12,31.65,31.77,31.34,31.36,8198200,28.84
2007-06-11,31.85,32.05,31.64,31.80,5786900,29.24
2007-06-08,31.72,32.17,31.43,32.05,7786200,29.47
2007-06-07,32.01,32.25,31.66,31.72,10687000,29.17
2007-06-06,32.25,32.36,31.90,32.14,8037800,29.56
2007-06-05,32.70,32.81,32.31,32.42,6983200,29.81
2007-06-04,32.50,33.06,32.50,32.99,7087100,30.34
2007-06-01,32.82,33.19,32.59,32.66,8846300,30.03
2007-05-31,32.33,32.95,32.21,32.82,9094600,30.18
2007-05-30,31.97,32.32,31.85,32.30,9639400,29.70
2007-05-29,32.35,32.42,31.90,32.02,8851000,29.45
2007-05-25,32.10,32.36,31.81,32.13,6738000,29.55
2007-05-24,31.68,32.95,31.63,32.06,10662200,29.48
2007-05-23,31.84,32.31,31.60,31.79,7743500,29.23
2007-05-22,31.58,32.10,31.58,31.73,7730300,29.18
2007-05-21,32.01,32.80,31.34,31.88,27895600,29.32
2007-05-18,31.51,32.74,31.41,32.67,16256700,30.04
2007-05-17,31.29,31.56,31.15,31.33,5849500,28.81
2007-05-16,31.00,31.44,30.95,31.28,9194300,28.77
2007-05-15,30.90,31.57,30.71,30.89,10423600,28.41
2007-05-14,30.93,31.39,30.90,30.99,7753200,28.50
2007-05-11,31.23,31.43,30.71,30.87,11036300,28.39
2007-05-10,31.52,31.94,31.00,31.08,13430700,28.58
2007-05-09,30.66,31.76,30.66,31.72,11215900,29.17
2007-05-08,30.55,30.80,30.42,30.68,9475200,28.21
2007-05-07,30.73,30.75,30.40,30.69,7863200,28.22
2007-05-04,30.70,30.72,30.35,30.45,8000600,28.00
2007-05-03,30.70,30.92,30.44,30.52,6994600,28.07
2007-05-02,30.46,31.02,30.37,30.68,5877800,28.21
2007-05-01,30.65,30.85,30.39,30.70,11442300,28.23
2007-04-30,31.06,31.10,30.55,30.56,9503800,28.10
2007-04-27,30.90,31.18,30.76,30.85,7055100,28.37
2007-04-26,31.25,31.35,30.91,30.97,6728400,28.48
2007-04-25,31.34,31.60,31.09,31.15,5266100,28.65
2007-04-24,31.50,31.59,30.89,31.10,9322700,28.60
2007-04-23,32.03,32.08,31.55,31.55,4361800,29.01
2007-04-20,31.79,32.23,31.75,32.02,7915900,29.45
2007-04-19,31.98,31.98,31.20,31.51,4891600,28.98
2007-04-18,31.65,31.74,31.43,31.52,5396100,28.99
2007-04-17,31.50,32.07,31.46,31.84,7406000,29.23
2007-04-16,31.33,31.56,31.15,31.31,6109600,28.75
2007-04-13,31.89,31.89,30.90,31.14,5159100,28.59
2007-04-12,31.10,31.41,30.69,31.29,5281100,28.73
2007-04-11,31.68,31.75,31.09,31.22,7323500,28.67
2007-04-10,31.55,31.81,31.44,31.61,6538300,29.02
2007-04-09,31.52,31.66,31.33,31.50,3495500,28.92
2007-04-05,31.41,31.49,31.26,31.39,3225100,28.82
2007-04-04,31.55,31.67,31.23,31.37,6358600,28.80
2007-04-03,31.28,32.07,31.20,31.70,9589700,29.11
2007-04-02,31.43,31.47,31.01,31.08,6061900,28.54
2007-03-30,31.14,31.63,30.94,31.49,8125000,28.91
2007-03-29,31.35,31.44,30.85,31.14,9602300,28.59
2007-03-28,31.50,31.60,30.61,31.02,12155500,28.48
2007-03-27,31.96,32.00,31.41,31.74,8625900,29.14
2007-03-26,32.50,32.61,31.80,32.14,6212100,29.51
2007-03-23,32.17,32.65,32.13,32.37,8428300,29.72
2007-03-22,32.35,33.00,31.79,32.24,8107700,29.60
2007-03-21,31.35,32.47,31.25,32.26,11002800,29.62
2007-03-20,31.05,31.41,30.94,31.29,8047000,28.73
2007-03-19,31.00,31.24,30.91,31.13,8361400,28.58
2007-03-16,31.09,31.24,30.80,30.93,9884900,28.40
2007-03-15,30.97,31.34,30.87,31.21,8184300,28.66
2007-03-14,30.74,31.09,29.87,31.03,18295400,28.49
2007-03-13,32.08,32.09,30.65,30.74,21141700,28.22
2007-03-12,32.25,32.50,32.10,32.34,7088300,29.69
2007-03-09,32.75,32.91,32.11,32.34,7873900,29.69
2007-03-08,32.62,33.26,32.46,32.53,7611300,29.87
2007-03-07,32.37,32.79,32.18,32.58,6372900,29.91
2007-03-06,32.05,32.67,32.03,32.52,8753800,29.86
2007-03-05,31.75,32.36,31.74,31.77,10637500,29.17
2007-03-02,32.10,32.53,31.92,31.94,10923600,29.33
2007-03-01,32.15,32.49,31.82,32.21,12261500,29.57
2007-02-28,33.09,33.13,32.44,32.55,14238500,29.89
2007-02-27,34.03,34.03,32.78,33.26,12373100,30.54
2007-02-26,34.84,35.25,34.16,34.34,7107300,31.53
2007-02-23,34.98,35.74,34.72,34.93,20234600,32.07
2007-02-22,33.56,33.74,33.31,33.63,3948300,30.88
2007-02-21,33.50,33.85,33.42,33.73,4549300,30.97
2007-02-20,33.13,33.99,32.88,33.73,6556700,30.97
2007-02-16,33.77,33.80,33.13,33.27,6962900,30.55
2007-02-15,33.40,33.95,33.32,33.88,5196000,31.11
2007-02-14,33.56,33.63,33.17,33.44,7870700,30.70
2007-02-13,33.52,33.81,33.42,33.61,4379300,30.86
2007-02-12,33.51,33.88,33.47,33.50,4777700,30.76
2007-02-09,33.78,34.06,33.36,33.42,6205300,30.69
2007-02-08,34.07,34.09,33.55,33.75,5425700,30.99
2007-02-07,33.56,34.39,33.56,34.07,3092500,31.28
2007-02-06,34.27,34.45,33.95,34.12,3922700,31.33
2007-02-05,34.05,34.32,33.96,34.11,4374800,31.32
2007-02-02,34.39,34.65,34.02,34.15,5226900,31.36
2007-02-01,33.90,34.50,33.86,34.24,11452100,31.44
2007-01-31,32.57,33.95,32.50,33.71,11574400,30.95
2007-01-30,32.67,32.91,32.36,32.50,5820200,29.84
2007-01-29,32.79,32.96,32.54,32.67,5926000,30.00
2007-01-26,33.05,33.20,32.43,32.58,7389400,29.91
2007-01-25,33.52,33.59,32.90,33.08,6752000,30.37
2007-01-24,33.72,33.81,33.50,33.59,5662600,30.84
2007-01-23,33.51,33.81,33.25,33.64,7499500,30.89
2007-01-22,33.85,33.85,33.16,33.43,6427400,30.69
2007-01-19,33.90,33.95,33.51,33.71,6330200,30.95
2007-01-18,33.55,33.84,33.13,33.59,6968300,30.84
2007-01-17,33.39,33.52,33.15,33.20,6053300,30.48
2007-01-16,33.00,33.43,32.92,33.40,6380800,30.62
2007-01-12,33.07,33.17,32.58,33.06,7217000,30.31
2007-01-11,32.47,33.14,32.42,33.05,8904600,30.30
2007-01-10,31.71,32.59,31.70,32.47,8741800,29.77
2007-01-09,31.76,32.05,31.69,31.87,5053300,29.22
2007-01-08,31.62,31.82,31.13,31.70,6423400,29.06
2007-01-05,32.16,32.41,31.59,31.79,8295600,29.15
2007-01-04,32.40,32.50,31.61,32.18,8351900,29.50
2007-01-03,31.21,32.31,31.15,32.04,14143200,29.37
2006-12-29,31.10,31.48,30.94,31.15,7746100,28.56
2006-12-28,31.10,31.27,30.91,31.24,4790300,28.64
2006-12-27,30.62,31.34,30.62,31.20,6710400,28.60
2006-12-26,30.36,30.67,30.30,30.60,2753500,28.05
2006-12-22,30.30,30.59,30.21,30.43,3641200,27.90
2006-12-21,30.51,30.60,30.15,30.23,5665100,27.71
2006-12-20,30.83,31.05,30.37,30.51,5379700,27.97
2006-12-19,30.81,31.00,30.36,30.94,8066900,28.37
2006-12-18,31.45,31.69,30.96,31.08,8216600,28.49
2006-12-15,31.78,31.98,31.34,31.41,10777100,28.80
2006-12-14,30.60,31.60,30.50,31.46,11025600,28.84
2006-12-13,30.79,31.05,30.47,30.55,7366600,28.01
2006-12-12,30.85,30.95,30.54,30.63,7900700,28.08
2006-12-11,30.58,30.90,30.51,30.90,6634600,28.33
2006-12-08,30.88,31.38,30.74,30.81,7427100,28.25
2006-12-07,31.64,31.84,30.84,30.87,9089500,28.30
2006-12-06,31.25,31.90,31.25,31.64,10177800,29.01
2006-12-05,30.70,31.34,30.65,31.24,8598900,28.64
2006-12-04,30.80,31.09,30.60,30.79,7380600,28.23
2006-12-01,30.50,31.43,30.50,30.89,16432200,28.32
2006-11-30,30.10,30.28,29.75,30.16,9152500,27.65
2006-11-29,30.40,30.50,29.96,30.10,11325500,27.60
2006-11-28,30.19,30.38,29.87,29.92,11577800,27.43
2006-11-27,30.88,30.89,30.32,30.40,9432200,27.87
2006-11-24,30.15,30.36,30.00,30.00,2286100,27.50
2006-11-22,30.48,30.90,30.21,30.34,7120000,27.82
2006-11-21,30.50,30.86,30.35,30.68,5937300,28.13
2006-11-20,30.10,31.07,30.00,30.58,11690600,28.04
2006-11-17,30.54,30.66,30.19,30.48,8025500,27.94
2006-11-16,30.52,30.84,30.30,30.71,7403700,28.15
2006-11-15,30.40,31.19,30.40,30.54,13540400,28.00
2006-11-14,29.23,30.34,28.75,30.23,16943600,27.71
2006-11-13,29.04,29.49,28.99,29.00,7358000,26.59
2006-11-10,29.20,29.35,28.85,29.17,5266700,26.74
2006-11-09,29.20,29.51,29.08,29.10,9251000,26.68
2006-11-08,29.33,29.67,29.13,29.52,9144100,27.06
2006-11-07,28.75,29.51,28.75,29.33,26306200,26.89
2006-11-06,28.69,29.20,28.59,28.82,12834400,26.42
2006-11-03,29.47,29.77,28.80,29.05,8850800,26.63
2006-11-02,29.35,29.74,29.25,29.47,6827300,27.02
2006-11-01,30.16,30.25,29.57,29.62,9216600,27.16
2006-10-31,30.48,30.61,29.95,30.14,7986200,27.63
2006-10-30,30.46,30.53,30.17,30.29,7221400,27.77
2006-10-27,30.51,30.65,30.24,30.34,7999200,27.82
2006-10-26,30.00,30.72,29.87,30.64,10291400,28.09
2006-10-25,30.50,30.51,29.85,30.00,9989900,27.50
2006-10-24,30.61,31.00,30.35,30.45,5726700,27.92
2006-10-23,30.06,30.94,30.05,30.89,7212300,28.32
2006-10-20,30.67,30.68,30.05,30.25,9093100,27.73
2006-10-19,31.06,31.35,30.38,30.50,6727500,27.96
2006-10-18,30.86,31.37,30.62,31.30,11541100,28.70
2006-10-17,31.14,31.20,30.32,30.55,9813700,27.96
2006-10-16,31.45,31.55,31.10,31.14,8455300,28.50
2006-10-13,31.00,31.00,30.58,30.95,10360900,28.33
2006-10-12,30.64,31.24,30.61,31.08,12118200,28.45
2006-10-11,30.19,30.77,30.13,30.50,10528200,27.92
2006-10-10,29.91,30.30,29.83,30.20,7530700,27.64
2006-10-09,29.01,30.03,29.00,29.74,7748300,27.22
2006-10-06,29.80,29.94,29.10,29.21,10644100,26.74
2006-10-05,29.80,30.07,29.42,30.05,8659300,27.50
2006-10-04,28.50,29.97,28.41,29.96,15521400,27.42
2006-10-03,28.20,28.71,28.02,28.63,6869600,26.20
2006-10-02,28.10,28.34,27.85,28.16,6843800,25.77
2006-09-29,28.70,28.80,28.06,28.06,7288000,25.68
2006-09-28,28.50,28.83,28.21,28.65,10585400,26.22
2006-09-27,28.45,28.84,28.25,28.37,10778900,25.97
2006-09-26,28.40,29.50,28.37,28.85,15757400,26.41
2006-09-25,28.34,29.01,28.05,28.84,10906600,26.40
2006-09-22,28.05,28.35,27.93,28.33,8465600,25.93
2006-09-21,28.31,28.60,28.18,28.37,9704000,25.97
2006-09-20,28.80,28.80,28.28,28.31,9664100,25.91
2006-09-19,28.87,28.88,28.29,28.56,7930900,26.14
2006-09-18,28.98,29.19,28.64,28.88,6624700,26.43
2006-09-15,29.61,29.69,28.80,29.35,12045500,26.86
2006-09-14,28.57,29.41,28.35,29.33,8318100,26.85
2006-09-13,28.80,29.29,28.59,28.96,8534000,26.51
2006-09-12,27.85,29.32,27.85,28.85,13900400,26.41
2006-09-11,26.76,27.95,26.76,27.86,7895700,25.50
2006-09-08,27.19,27.36,27.05,27.24,5650400,24.93
2006-09-07,27.23,27.50,26.90,27.09,9264500,24.80
2006-09-06,27.80,27.81,27.30,27.45,7541400,25.12
2006-09-05,27.15,27.89,27.15,27.82,8252800,25.46
2006-09-01,27.08,27.50,27.06,27.33,6634800,25.02
2006-08-31,27.20,27.24,26.98,27.06,6716200,24.77
2006-08-30,27.41,27.53,27.12,27.25,6542100,24.94
2006-08-29,27.14,27.36,26.96,27.23,9014200,24.92
2006-08-28,26.85,27.35,26.77,27.13,9286700,24.83
2006-08-25,26.15,26.85,26.15,26.75,11346900,24.48
2006-08-24,27.50,27.50,26.20,26.37,20595600,24.14
2006-08-23,27.75,27.89,27.06,27.11,13530300,24.81
2006-08-22,28.31,28.32,27.88,27.92,10511000,25.56
2006-08-21,28.20,28.58,27.90,28.35,15824600,25.95
2006-08-18,29.70,29.95,29.40,29.52,7240800,27.02
2006-08-17,28.75,29.80,28.60,29.45,7396200,26.96
2006-08-16,28.90,28.92,28.24,28.85,5119200,26.41
2006-08-15,28.51,28.98,28.21,28.64,7661900,26.21
2006-08-14,28.45,28.71,28.00,28.10,5235300,25.72
2006-08-11,27.80,28.17,27.70,28.10,5777800,25.72
2006-08-10,27.30,28.02,27.26,28.02,7412100,25.65
2006-08-09,28.38,28.38,27.21,27.39,10781000,25.07
2006-08-08,28.61,28.72,28.13,28.31,5882400,25.91
2006-08-07,28.68,28.84,28.30,28.65,4414000,26.22
2006-08-04,29.50,29.84,28.12,28.78,10374300,26.34
2006-08-03,27.90,29.15,27.86,29.01,8287700,26.55
2006-08-02,27.85,28.50,27.61,28.50,8634600,26.09
2006-08-01,28.35,28.36,28.00,28.15,5549700,25.77
2006-07-31,28.61,28.83,28.32,28.35,6862100,25.95
2006-07-28,28.60,29.02,28.43,28.70,5921400,26.27
2006-07-27,28.80,29.01,28.37,28.45,6228400,26.04
2006-07-26,29.09,29.17,28.63,28.75,5866400,26.31
2006-07-25,28.77,29.44,28.61,29.31,7036800,26.83
2006-07-24,28.11,28.99,28.11,28.85,8084100,26.41
2006-07-21,28.19,28.27,27.78,28.11,7036000,25.73
2006-07-20,28.55,28.80,28.14,28.17,9718200,25.78
2006-07-19,27.75,28.89,27.57,28.68,11017100,26.25
2006-07-18,28.00,28.25,27.43,27.77,9322400,25.37
2006-07-17,27.89,28.30,27.60,27.94,8084000,25.53
2006-07-14,27.86,28.24,27.34,27.88,11616400,25.47
2006-07-13,27.55,27.98,26.90,27.96,17942600,25.55
2006-07-12,28.55,28.56,27.37,27.44,12517800,25.07
2006-07-11,28.99,29.00,27.91,28.53,10379700,26.07
2006-07-10,29.15,29.24,28.59,28.70,6462600,26.22
2006-07-07,29.96,30.06,28.72,28.96,11795100,26.46
2006-07-06,30.55,30.58,30.16,30.28,7196800,27.67
2006-07-05,30.43,30.57,30.15,30.41,7181600,27.78
2006-07-03,30.60,31.15,30.17,30.42,2782100,27.79
2006-06-30,61.79,61.96,60.39,60.67,7820000,27.72
2006-06-29,61.15,61.79,60.76,61.79,5978800,28.23
2006-06-28,61.20,61.31,60.06,60.54,4663200,27.66
2006-06-27,61.85,62.18,60.81,61.00,4959200,27.87
2006-06-26,60.81,62.19,60.81,62.01,5039400,28.33
2006-06-23,60.75,61.38,60.67,60.86,5656200,27.80
2006-06-22,62.62,62.62,60.96,61.15,6043800,27.93
2006-06-21,60.95,62.30,60.80,61.81,5774000,28.24
2006-06-20,61.85,62.00,60.91,61.19,7343200,27.95
2006-06-19,62.45,62.72,61.40,61.58,5484800,28.13
2006-06-16,63.04,63.42,62.01,62.24,8793800,28.43
2006-06-15,62.34,63.49,62.29,63.13,10668600,28.84
2006-06-14,61.76,62.76,61.51,62.27,8928400,28.45
2006-06-13,61.30,62.35,61.00,61.76,8985000,28.21
2006-06-12,62.20,62.43,61.20,61.30,7135800,28.00
2006-06-09,62.13,62.50,61.87,62.23,6478000,28.43
2006-06-08,60.40,62.50,60.40,62.12,11058800,28.38
2006-06-07,61.51,61.85,60.84,60.99,8126200,27.86
2006-06-06,62.37,62.60,60.87,61.51,11650200,28.10
2006-06-05,63.00,63.42,62.05,62.12,7347400,28.38
2006-06-02,63.53,64.01,62.54,63.46,8076000,28.99
2006-06-01,62.10,63.51,61.98,63.46,10149800,28.99
2006-05-31,61.40,62.29,61.31,62.28,7653600,28.45
2006-05-30,61.20,61.21,60.65,60.99,7821000,27.86
2006-05-26,62.15,62.55,61.68,61.85,5639400,28.25
2006-05-25,61.60,62.25,61.23,62.04,12698800,28.34
2006-05-24,59.57,61.00,59.14,60.66,14428400,27.71
2006-05-23,60.18,60.36,59.39,59.41,11226800,27.14
2006-05-22,62.05,62.51,59.00,59.82,21064600,27.33
2006-05-19,61.90,62.70,61.30,62.64,8747800,28.62
2006-05-18,61.52,62.36,61.10,61.50,7910000,28.09
2006-05-17,62.28,62.47,61.25,61.27,7996800,27.99
2006-05-16,63.20,63.46,62.42,62.51,8522200,28.56
2006-05-15,63.24,64.13,62.75,63.24,7643000,28.89
2006-05-12,64.31,64.32,62.65,63.27,6656600,28.90
2006-05-11,64.67,64.82,64.11,64.31,5612400,29.38
2006-05-10,65.08,65.58,64.20,64.46,4646000,29.45
2006-05-09,64.98,65.70,64.86,65.43,4383600,29.89
2006-05-08,65.00,65.66,64.89,64.97,4874200,29.68
2006-05-05,63.48,65.33,63.48,65.32,8075200,29.84
2006-05-04,62.55,63.08,62.21,62.74,3863000,28.66
2006-05-03,62.45,62.79,62.01,62.35,5415800,28.48
2006-05-02,63.55,63.71,62.53,62.70,6596400,28.64
2006-05-01,63.42,64.24,63.42,63.55,7051400,29.03
2006-04-28,63.00,63.77,62.80,63.05,8208000,28.80
2006-04-27,62.87,64.25,62.30,63.35,14297600,28.94
2006-04-26,63.05,63.83,62.53,62.86,7211400,28.72
2006-04-25,62.83,63.24,62.37,62.59,6908400,28.59
2006-04-24,63.43,63.49,62.64,62.83,8596400,28.70
2006-04-21,64.35,64.40,62.90,63.28,12550000,28.91
2006-04-20,63.50,63.80,63.29,63.70,8422000,29.10
2006-04-19,63.90,64.08,63.04,63.80,7366200,29.15
2006-04-18,63.51,64.50,63.51,64.13,11354200,29.27
2006-04-17,64.30,64.39,63.29,63.51,7604600,28.99
2006-04-13,64.11,64.66,64.05,64.29,4769600,29.34
2006-04-12,64.59,64.60,63.71,64.15,3878200,29.28
2006-04-11,65.17,65.55,64.21,64.70,7596000,29.53
2006-04-10,65.35,65.70,65.00,65.17,3675600,29.74
2006-04-07,66.29,66.79,65.11,65.39,6111000,29.84
2006-04-06,66.21,66.76,65.95,66.39,4855400,30.30
2006-04-05,65.61,66.96,65.59,66.70,9301600,30.44
2006-04-04,64.70,65.60,64.55,65.51,7030200,29.90
2006-04-03,64.95,64.95,63.87,64.18,11413600,29.29
2006-03-31,65.02,65.29,64.40,64.44,7728200,29.41
2006-03-30,65.44,66.10,64.75,64.77,6509000,29.56
2006-03-29,65.80,66.49,65.61,65.69,4096400,29.98
2006-03-28,66.05,66.40,65.40,65.68,7390400,29.98
2006-03-27,67.07,67.07,65.88,65.90,5799000,30.08
2006-03-24,66.57,66.61,65.56,66.16,4976000,30.20
2006-03-23,67.42,67.94,66.57,66.57,6626800,30.38
2006-03-22,67.50,67.60,66.91,67.25,4790000,30.69
2006-03-21,67.98,67.99,67.06,67.64,5183600,30.87
2006-03-20,68.33,68.85,67.76,68.00,5268800,31.04
2006-03-17,68.05,68.81,67.75,68.63,9319200,31.32
2006-03-16,67.95,68.22,67.72,67.80,7168600,30.94
2006-03-15,67.30,67.61,66.51,67.46,6716400,30.79
2006-03-14,65.85,67.94,65.81,67.51,8127400,30.81
2006-03-13,65.80,66.18,65.50,65.85,5108000,30.05
2006-03-10,65.50,65.69,65.16,65.40,7760200,29.85
2006-03-09,66.75,66.95,65.10,65.40,8670200,29.85
2006-03-08,66.02,67.39,65.62,66.67,8828000,30.43
2006-03-07,66.16,66.18,65.56,65.92,10449200,30.09
2006-03-06,67.16,67.35,66.65,66.68,7670200,30.43
2006-03-03,67.70,68.02,67.29,67.39,6745200,30.76
2006-03-02,67.70,68.62,67.56,68.26,9679600,31.15
2006-03-01,68.18,68.40,67.00,68.32,9315000,31.18
2006-02-28,69.15,69.65,68.11,68.18,8497400,31.12
2006-02-27,68.30,69.56,67.75,69.30,22597600,31.63
2006-02-24,65.47,65.61,64.61,65.52,5330400,29.90
2006-02-23,66.06,66.30,65.30,65.47,6267800,29.88
2006-02-22,65.98,66.35,65.70,65.99,5413200,30.12
2006-02-21,66.95,67.06,65.00,65.55,6522000,29.92
2006-02-17,66.64,66.64,65.80,66.27,4593800,30.25
2006-02-16,66.37,66.76,66.10,66.64,6753200,30.41
2006-02-15,64.50,66.05,64.50,66.04,9938600,30.14
2006-02-14,63.93,65.54,63.52,65.48,9825800,29.88
2006-02-13,62.65,63.74,62.47,63.56,5660200,29.01
2006-02-10,62.55,63.01,61.17,62.62,6417800,28.58
2006-02-09,62.47,63.22,62.04,62.50,4888600,28.52
2006-02-08,61.52,62.67,61.16,62.50,7154800,28.52
2006-02-07,62.36,62.97,61.83,61.87,7624200,28.24
2006-02-06,63.17,63.32,62.55,62.92,5316000,28.72
2006-02-03,63.65,64.43,63.33,63.52,5658800,28.99
2006-02-02,63.58,64.54,63.06,64.17,9241200,29.29
2006-02-01,64.20,64.20,62.95,63.33,8084600,28.90
2006-01-31,63.90,64.19,63.25,63.55,7963000,29.00
2006-01-30,65.02,65.29,63.90,63.98,5215800,29.20
2006-01-27,65.00,66.27,64.78,65.11,6878800,29.72
2006-01-26,64.40,65.48,64.14,65.19,7532600,29.75
2006-01-25,64.30,64.75,63.40,63.79,6526400,29.11
2006-01-24,63.51,64.33,63.29,64.17,7736400,29.29
2006-01-23,63.47,63.70,63.05,63.26,7802800,28.87
2006-01-20,64.90,64.91,63.10,63.13,10704400,28.81
2006-01-19,64.85,65.35,64.12,64.71,5605000,29.53
2006-01-18,65.28,65.58,64.00,64.65,7015800,29.51
2006-01-17,65.65,65.79,64.93,65.33,5961600,29.79
2006-01-13,66.49,66.72,65.96,66.24,4530600,30.20
2006-01-12,66.85,67.19,66.00,66.34,5913400,30.25
2006-01-11,65.91,67.11,65.85,66.85,7434800,30.48
2006-01-10,64.65,66.06,64.65,65.94,6556600,30.07
2006-01-09,64.52,65.27,64.33,65.08,8421400,29.68
2006-01-06,65.70,65.70,64.42,64.70,10636800,29.50
2006-01-05,66.24,66.50,65.30,65.47,6449200,29.85
2006-01-04,65.90,66.48,65.76,66.24,9272600,30.20
2006-01-03,66.61,67.41,65.30,67.07,7907400,30.58
2005-12-30,66.90,67.51,66.61,66.66,2747600,30.40
2005-12-29,66.87,67.60,66.87,67.15,2314200,30.62
2005-12-28,67.00,67.33,66.85,67.01,3468200,30.56
2005-12-27,67.53,68.09,66.74,66.99,4321200,30.55
2005-12-23,67.99,68.00,66.95,67.46,5144800,30.76
2005-12-22,68.90,68.91,67.52,67.93,7072000,30.97
2005-12-21,68.90,69.69,68.85,69.22,5680000,31.56
2005-12-20,68.90,69.21,67.80,68.57,9669800,31.27
2005-12-19,69.10,69.41,68.36,68.54,3644400,31.25
2005-12-16,69.61,69.70,68.91,69.41,6431800,31.65
2005-12-15,69.69,69.69,68.59,69.39,4709000,31.64
2005-12-14,68.90,69.68,68.76,69.24,5218800,31.57
2005-12-13,68.00,69.07,67.41,68.81,7099400,31.38
2005-12-12,68.38,68.80,68.16,68.45,4451400,31.21
2005-12-09,67.93,68.36,67.36,68.00,4556200,31.01
2005-12-08,67.83,68.51,67.53,67.98,9998200,31.00
2005-12-07,67.30,67.87,67.12,67.83,7789800,30.93
2005-12-06,67.40,67.75,66.50,67.36,7056000,30.71
2005-12-05,67.50,67.70,66.73,66.99,7373000,30.55
2005-12-02,67.55,67.96,67.51,67.83,4976800,30.93
2005-12-01,67.85,67.92,66.89,67.78,7115200,30.91
2005-11-30,67.75,67.87,67.12,67.48,8780200,30.77
2005-11-29,66.95,67.85,66.58,67.75,11351400,30.89
2005-11-28,67.00,67.20,65.66,66.50,7793800,30.32
2005-11-25,67.05,67.05,65.92,66.75,2167200,30.44
2005-11-23,67.08,67.35,66.24,66.62,4651600,30.38
2005-11-22,66.07,67.14,65.84,67.04,7204600,30.57
2005-11-21,65.70,66.48,65.63,66.38,6795200,30.27
2005-11-18,65.60,66.11,65.40,65.95,8197600,30.07
2005-11-17,64.94,65.68,64.52,65.60,6330200,29.91
2005-11-16,64.45,65.19,64.07,64.94,6985400,29.61
2005-11-15,64.86,65.38,63.62,64.11,8516000,29.23
2005-11-14,65.50,66.05,64.26,64.89,20348200,29.59
2005-11-11,61.17,62.19,60.80,61.97,7732600,28.26
2005-11-10,60.23,61.56,60.19,61.00,8105600,27.81
2005-11-09,60.70,60.80,59.94,60.33,6928600,27.51
2005-11-08,61.10,61.11,60.10,60.50,8955200,27.59
2005-11-07,61.25,62.05,61.14,61.95,8133800,28.25
2005-11-04,61.42,61.42,60.58,60.95,7113800,27.79
2005-11-03,60.70,61.49,60.66,61.07,14455200,27.85
2005-11-02,59.95,60.50,59.94,60.35,16185200,27.52
2005-11-01,60.60,60.60,59.65,60.05,9606600,27.38
2005-10-31,60.55,61.38,60.48,60.77,8921400,27.71
2005-10-28,58.77,59.87,58.50,59.82,7509600,27.28
2005-10-27,59.85,60.08,57.83,58.27,9508000,26.57
2005-10-26,60.25,61.02,59.75,59.91,9216400,27.32
2005-10-25,61.98,62.16,60.61,60.90,8671800,27.77
2005-10-24,61.50,62.01,60.82,61.97,6903800,28.26
2005-10-21,62.30,62.69,60.96,61.22,9986000,27.91
2005-10-20,61.89,62.92,61.30,61.64,10129000,28.11
2005-10-19,59.80,62.00,59.08,61.89,11941200,28.22
2005-10-18,61.00,61.01,59.53,59.85,11602600,27.29
2005-10-17,61.16,61.31,59.92,61.31,8393000,27.96
2005-10-14,61.29,61.51,60.78,61.21,6965200,27.91
2005-10-13,61.10,61.42,59.56,60.71,7494600,27.68
2005-10-12,60.60,61.62,60.17,61.40,12732600,28.00
2005-10-11,61.98,62.55,61.08,61.08,8245400,27.82
2005-10-10,62.62,62.88,61.45,61.90,5831600,28.20
2005-10-07,63.05,63.50,62.20,62.83,5895000,28.62
2005-10-06,63.27,63.89,61.20,62.54,9946000,28.49
2005-10-05,63.40,63.45,62.41,62.70,7061800,28.56
2005-10-04,64.20,64.97,63.58,63.58,6335200,28.96
2005-10-03,64.48,65.20,63.97,64.10,5510800,29.20
2005-09-30,64.20,65.17,63.80,64.40,5976200,29.34
2005-09-29,63.16,64.79,62.75,64.15,9716200,29.22
2005-09-28,64.98,64.98,62.95,63.22,8337000,28.80
2005-09-27,65.27,65.45,63.72,64.50,6936800,29.38
2005-09-26,65.68,66.29,64.61,65.27,7426600,29.73
2005-09-23,65.20,66.15,64.57,65.39,8278800,29.79
2005-09-22,62.60,65.57,62.02,65.30,12027600,29.75
2005-09-21,62.88,63.08,61.23,62.43,11324600,28.44
2005-09-20,64.65,64.88,62.77,63.13,5925400,28.76
2005-09-19,65.40,65.41,63.80,64.33,5985200,29.30
2005-09-16,66.28,66.40,64.75,65.40,14116600,29.79
2005-09-15,66.24,66.47,65.35,66.08,5383800,30.10
2005-09-14,67.47,67.51,65.51,65.99,8221800,30.06
2005-09-13,68.81,68.81,67.39,67.47,8849800,30.73
2005-09-12,67.75,68.94,67.55,68.81,7864600,31.35
2005-09-09,67.01,68.09,66.84,68.09,7310600,31.02
2005-09-08,66.86,67.50,66.61,67.00,7076400,30.52
2005-09-07,66.70,67.32,66.00,67.30,9327600,30.66
2005-09-06,64.75,66.60,64.75,66.46,8165000,30.27
2005-09-02,65.10,65.50,64.01,64.25,4096600,29.27
2005-09-01,64.21,65.56,64.12,64.64,11100200,29.45
2005-08-31,63.00,64.31,62.37,64.31,10050800,29.30
2005-08-30,64.60,64.60,62.32,62.89,11469400,28.65
2005-08-29,64.25,64.85,63.75,64.60,9163200,29.43
2005-08-26,64.02,64.26,62.87,63.18,6020800,28.78
2005-08-25,63.10,64.29,63.05,64.19,7093800,29.24
2005-08-24,63.83,63.84,62.82,62.87,6974600,28.64
2005-08-23,63.80,64.29,63.53,63.81,7396000,29.07
2005-08-22,64.77,64.88,63.55,63.91,9624600,29.11
2005-08-19,65.92,65.92,64.69,64.69,7784800,29.47
2005-08-18,65.11,65.75,64.79,65.68,6618200,29.92
2005-08-17,64.60,65.84,64.01,65.42,7262400,29.80
2005-08-16,65.70,65.81,64.63,64.69,9914800,29.47
2005-08-15,66.97,66.97,64.43,65.89,12072400,30.01
2005-08-12,64.59,65.61,64.03,65.19,7971800,29.70
2005-08-11,65.10,65.68,64.18,64.95,6659200,29.59
2005-08-10,65.09,66.00,64.97,65.32,10863800,29.76
2005-08-09,63.18,64.59,63.16,64.55,7348400,29.40
2005-08-08,63.30,63.64,62.30,62.64,4525000,28.53
2005-08-05,63.39,63.40,62.77,63.07,6203400,28.73
2005-08-04,64.70,64.71,62.83,63.39,11036000,28.88
2005-08-03,66.08,66.10,65.15,65.39,5811600,29.79
2005-08-02,66.11,66.62,65.49,66.08,4927600,30.10
2005-08-01,66.23,66.38,65.25,66.11,6059400,30.12
2005-07-29,66.80,66.85,66.01,66.22,6298200,30.17
2005-07-28,66.35,67.01,66.21,67.00,5937800,30.52
2005-07-27,66.47,66.48,65.41,66.07,5922000,30.10
2005-07-26,65.80,66.40,65.70,66.30,6628800,30.20
2005-07-25,65.56,66.00,65.17,65.57,6957200,29.87
2005-07-22,65.40,65.76,64.97,65.73,4010600,29.94
2005-07-21,65.85,65.98,64.48,65.25,8065800,29.72
2005-07-20,65.90,66.65,65.33,66.04,6360200,30.08
2005-07-19,64.65,66.62,64.64,65.98,12790000,30.06
2005-07-18,63.30,64.59,63.20,64.56,7621200,29.41
2005-07-15,62.91,63.99,62.47,63.65,5917800,28.99
2005-07-14,62.30,63.35,62.30,62.90,7914000,28.65
2005-07-13,62.25,62.45,61.87,62.20,6677400,28.33
2005-07-12,60.50,62.79,60.47,62.41,14773000,28.40
2005-07-11,59.74,60.85,59.32,60.73,12417400,27.64
2005-07-08,58.50,59.71,58.45,59.52,6764000,27.09
2005-07-07,57.26,58.33,57.00,58.26,3859000,26.51
2005-07-06,58.23,58.48,57.45,57.85,4165200,26.33
2005-07-05,57.38,58.44,57.35,58.22,4183200,26.50
2005-07-01,58.28,58.50,57.20,57.60,4791000,26.21
2005-06-30,58.75,59.20,58.10,58.22,7062400,26.50
2005-06-29,57.99,58.47,57.57,57.83,3878200,26.32
2005-06-28,57.20,58.22,57.20,58.00,4774800,26.40
2005-06-27,56.60,57.41,56.60,56.94,5090600,25.91
2005-06-24,57.20,57.60,56.52,56.75,6970000,25.83
2005-06-23,58.62,59.00,57.55,57.55,5600200,26.19
2005-06-22,58.71,59.01,58.46,58.62,3405400,26.68
2005-06-21,59.35,59.44,58.70,58.70,3895600,26.71
2005-06-20,59.10,59.51,58.57,59.45,5125000,27.06
2005-06-17,59.98,59.99,59.37,59.42,8558200,27.04
2005-06-16,59.16,59.86,58.76,59.06,6357000,26.88
2005-06-15,59.00,59.60,58.59,59.16,4951000,26.92
2005-06-14,57.95,59.25,57.81,58.72,7639600,26.72
2005-06-13,58.11,58.83,57.59,58.00,4867400,26.40
2005-06-10,59.07,59.22,57.51,58.30,9734000,26.53
2005-06-09,58.95,59.42,58.46,58.82,5534400,26.77
2005-06-08,59.01,59.90,58.94,59.07,8480600,26.88
2005-06-07,58.00,59.71,57.95,59.00,12713400,26.85
2005-06-06,57.04,57.97,56.72,57.93,4131000,26.36
2005-06-03,57.48,57.96,56.70,56.96,4113000,25.92
2005-06-02,57.37,57.87,57.24,57.75,5453800,26.28
2005-06-01,57.05,58.00,56.94,57.72,6916800,26.27
2005-05-31,56.95,57.72,56.56,57.21,6648800,26.04
2005-05-27,57.65,57.80,57.04,57.15,4449200,26.01
2005-05-26,57.21,57.99,56.90,57.89,10419800,26.35
2005-05-25,57.13,57.25,56.50,56.92,6702200,25.90
2005-05-24,57.02,57.52,56.82,57.38,5920000,26.11
2005-05-23,56.70,57.72,56.70,57.38,7081600,26.11
2005-05-20,57.89,57.89,57.05,57.44,4425400,26.14
2005-05-19,57.34,57.98,57.10,57.89,14563400,26.35
2005-05-18,55.99,57.54,55.89,57.42,13089200,26.13
2005-05-17,55.80,56.40,55.20,55.86,9739000,25.42
2005-05-16,53.70,55.80,53.24,55.80,15522200,25.39
2005-05-13,52.55,53.03,51.87,52.86,6642600,24.06
2005-05-12,53.59,54.21,52.65,52.83,11957400,24.04
2005-05-11,53.44,53.98,52.65,53.78,4765000,24.47
2005-05-10,53.70,53.99,53.28,53.75,4644600,24.46
2005-05-09,53.45,54.23,53.15,54.18,4523400,24.66
2005-05-06,53.50,54.32,53.46,53.54,6051400,24.37
2005-05-05,53.05,54.03,53.05,53.39,4492200,24.30
2005-05-04,52.31,53.51,52.01,53.39,7507200,24.30
2005-05-03,52.09,52.84,51.95,52.31,8068000,23.81
2005-05-02,52.10,52.92,52.10,52.69,5781800,23.98
2005-04-29,51.95,52.26,50.72,52.11,7659600,23.71
2005-04-28,52.30,52.60,51.41,51.74,6027600,23.55
2005-04-27,51.90,53.04,51.54,52.28,6071400,23.79
2005-04-26,52.03,52.89,51.89,52.10,4261000,23.71
2005-04-25,52.30,52.90,51.98,52.03,4801400,23.68
2005-04-22,52.30,52.48,51.63,51.88,6196000,23.61
2005-04-21,52.20,52.59,51.76,52.28,5969800,23.79
2005-04-20,52.35,52.67,51.31,51.50,8513600,23.44
2005-04-19,52.90,53.09,52.39,52.60,6519400,23.94
2005-04-18,51.70,53.13,51.65,53.06,8819800,24.15
2005-04-15,52.20,52.50,51.63,51.64,8075600,23.50
2005-04-14,53.81,53.81,52.77,52.84,8278200,24.05
2005-04-13,55.03,55.41,53.50,53.81,11346600,24.49
2005-04-12,54.27,55.51,54.15,55.31,8621400,25.15
2005-04-11,54.50,54.97,54.38,54.47,6583200,24.77
2005-04-08,55.60,56.11,54.57,54.81,11800000,24.93
2005-04-07,56.40,56.63,55.52,56.34,8025600,25.62
2005-04-06,56.85,56.98,56.45,56.51,6238800,25.70
2005-04-05,56.47,57.07,56.05,56.83,4765400,25.84
2005-04-04,56.30,56.75,55.57,56.47,5932200,25.68
2005-04-01,57.30,57.36,55.86,56.19,9842400,25.55
2005-03-31,56.99,57.41,56.78,57.09,6872800,25.96
2005-03-30,56.81,57.39,56.76,56.89,5592000,25.87
2005-03-29,57.50,57.64,56.73,56.86,8395000,25.86
2005-03-28,56.82,58.00,56.81,57.72,7795000,26.25
2005-03-24,56.53,57.19,56.40,56.81,7159400,25.84
2005-03-23,56.25,56.82,55.73,56.53,7925600,25.71
2005-03-22,56.56,57.00,56.12,56.25,5954000,25.58
2005-03-21,56.77,56.88,56.10,56.56,4782200,25.72
2005-03-18,57.19,57.51,56.67,57.01,8504200,25.93
2005-03-17,57.21,57.38,57.01,57.18,5385200,26.00
2005-03-16,57.25,57.45,56.90,57.37,4914000,26.09
2005-03-15,57.60,57.67,57.22,57.57,4805200,26.18
2005-03-14,57.60,57.69,57.04,57.48,4632200,26.14
2005-03-11,57.50,57.97,57.37,57.65,3857200,26.22
2005-03-10,57.17,57.84,57.16,57.65,5252600,26.22
2005-03-09,57.45,57.63,57.01,57.20,5875000,26.01
2005-03-08,57.61,57.98,57.41,57.75,5759600,26.26
2005-03-07,57.95,58.41,57.77,57.95,6056600,26.35
2005-03-04,58.25,58.31,57.70,58.20,6044200,26.47
2005-03-03,58.05,58.51,57.90,58.10,7408800,26.42
2005-03-02,57.75,58.40,57.65,58.03,10534400,26.39
2005-03-01,58.62,59.08,58.02,58.35,9082200,26.54
2005-02-28,58.69,59.30,58.59,58.78,8190400,26.73
2005-02-25,59.07,59.14,58.52,59.00,7924000,26.83
2005-02-24,58.40,59.20,57.34,59.17,8866000,26.91
2005-02-23,57.50,58.50,56.75,57.90,11303400,26.33
2005-02-22,58.10,58.27,57.32,57.53,7979400,26.16
2005-02-18,59.13,59.25,58.50,58.75,6873400,26.72
2005-02-17,59.49,59.55,58.56,59.13,4342600,26.89
2005-02-16,59.21,59.63,58.77,59.51,5577000,27.06
2005-02-15,59.08,59.48,58.95,59.20,3426000,26.92
2005-02-14,59.44,59.53,58.95,59.10,3444400,26.88
2005-02-11,59.00,59.97,58.54,59.60,6444800,27.10
2005-02-10,57.93,59.20,57.92,59.05,6347200,26.85
2005-02-09,58.55,58.98,57.79,57.87,4795800,26.32
2005-02-08,58.78,58.99,58.55,58.71,5055800,26.70
2005-02-07,58.55,59.40,58.45,58.95,5531400,26.81
2005-02-04,57.28,58.65,57.28,58.65,5102800,26.67
2005-02-03,57.10,57.41,56.95,57.27,4124200,26.04
2005-02-02,57.20,57.30,56.93,57.30,4308200,26.06
2005-02-01,57.20,57.23,56.64,57.08,6116600,25.96
2005-01-31,57.00,57.34,56.90,56.99,6085200,25.92
2005-01-28,55.90,56.37,55.65,56.18,4436000,25.55
2005-01-27,56.10,56.20,55.71,55.91,5112800,25.43
2005-01-26,56.15,56.42,55.82,56.04,5533400,25.48
2005-01-25,55.30,55.96,55.30,55.65,5905200,25.31
2005-01-24,56.25,56.27,55.07,55.09,6224000,25.05
2005-01-21,56.17,56.45,55.81,55.91,5862200,25.43
2005-01-20,56.99,57.20,55.91,56.25,6339000,25.58
2005-01-19,57.34,57.60,57.07,57.13,3317600,25.98
2005-01-18,56.50,57.46,56.41,57.44,4034600,26.12
2005-01-14,56.74,57.19,56.45,56.87,4950200,25.86
2005-01-13,57.18,57.45,56.30,56.44,6117000,25.67
2005-01-12,57.43,57.80,56.84,57.38,6491200,26.09
2005-01-11,57.35,58.06,57.35,57.58,6683400,26.17
2005-01-10,56.35,58.07,56.29,57.84,7778400,26.29
2005-01-07,56.97,57.00,56.55,56.66,5048000,25.75
2005-01-06,56.32,56.76,55.90,56.45,6147600,25.65
2005-01-05,56.76,57.08,56.17,56.27,5359000,25.57
2005-01-04,57.96,58.17,56.75,56.75,6057800,25.79
2005-01-03,57.98,58.33,57.66,57.96,5378200,26.34
2004-12-31,57.73,57.98,57.53,57.59,2418400,26.17
2004-12-30,57.98,58.00,57.45,57.51,2293200,26.14
2004-12-29,57.55,57.86,57.54,57.78,5079400,26.26
2004-12-28,56.98,57.50,56.77,57.50,3120200,26.13
2004-12-27,57.52,57.57,56.73,56.73,2791000,25.78
2004-12-23,57.69,57.95,57.25,57.30,2817400,26.04
2004-12-22,56.97,57.78,56.89,57.49,4605000,26.13
2004-12-21,56.75,57.45,56.60,57.23,5230400,26.01
2004-12-20,57.15,57.50,56.35,56.46,4455200,25.66
2004-12-17,56.86,57.70,56.62,56.78,7746800,25.80
2004-12-16,57.72,57.84,57.13,57.54,5397000,26.15
2004-12-15,57.91,58.10,57.60,57.92,5045800,26.32
2004-12-14,58.10,58.10,57.59,57.90,6278600,26.31
2004-12-13,58.78,58.90,58.25,58.40,5729800,26.54
2004-12-10,59.56,59.56,58.30,58.58,4551600,26.62
2004-12-09,57.81,58.56,57.77,58.51,5366800,26.59
2004-12-08,57.35,58.50,57.35,58.06,6898200,26.39
2004-12-07,57.25,57.84,57.10,57.35,6063800,26.06
2004-12-06,57.13,57.55,57.08,57.24,3581000,26.01
2004-12-03,57.10,57.69,56.55,57.47,5657400,26.12
2004-12-02,56.17,58.02,55.64,57.41,8406200,26.09
2004-12-01,55.78,56.45,55.67,56.42,7791000,25.64
2004-11-30,55.42,56.26,55.05,55.33,9880400,25.14
2004-11-29,57.23,57.38,56.04,56.42,7517800,25.64
2004-11-26,57.35,57.70,57.22,57.22,1652000,26.00
2004-11-24,57.51,57.84,57.01,57.44,3874200,26.10
2004-11-23,57.27,57.75,56.85,57.23,4781800,26.01
2004-11-22,56.82,57.68,56.67,57.43,8174200,26.10
2004-11-19,57.61,57.68,56.67,56.77,5847800,25.80
2004-11-18,57.45,57.74,56.91,57.60,7574000,26.18
2004-11-17,58.24,58.45,57.43,57.67,7718800,26.21
2004-11-16,59.35,59.44,57.34,58.08,9731800,26.39
2004-11-15,59.54,59.54,57.71,59.25,20129800,26.93
2004-11-12,59.89,60.54,59.67,60.25,5664200,27.38
2004-11-11,59.52,59.91,59.30,59.89,3586800,27.22
2004-11-10,59.60,59.88,59.27,59.33,5060600,26.96
2004-11-09,59.02,59.60,58.93,59.42,7447800,27.00
2004-11-08,59.35,59.47,58.90,59.44,5713600,27.01
2004-11-05,59.33,59.82,59.17,59.44,6363400,27.01
2004-11-04,58.14,59.37,58.06,59.33,7493800,26.96
2004-11-03,59.00,59.15,58.03,58.34,9218000,26.51
2004-11-02,57.70,58.35,57.60,58.29,8979200,26.49
2004-11-01,56.38,57.75,56.27,57.45,8050800,26.11
2004-10-29,56.36,56.78,55.76,56.28,4585600,25.58
2004-10-28,55.90,56.67,55.83,56.56,4333200,25.70
2004-10-27,54.55,56.52,54.37,56.17,8461600,25.53
2004-10-26,54.05,55.00,54.04,54.79,7789200,24.90
2004-10-25,55.00,55.00,54.07,54.24,7329200,24.65
2004-10-22,56.00,56.16,55.11,55.24,4522600,25.10
2004-10-21,56.29,56.62,55.82,55.99,5337800,25.44
2004-10-20,56.37,56.50,55.85,56.08,6395800,25.49
2004-10-19,57.00,57.75,56.37,56.40,7430600,25.63
2004-10-18,54.95,56.80,54.85,56.51,7198000,25.68
2004-10-15,55.07,55.41,54.87,55.07,5325600,25.03
2004-10-14,55.15,55.61,54.63,54.77,5423400,24.89
2004-10-13,55.39,55.50,54.80,54.96,5830600,24.98
2004-10-12,54.60,55.34,54.50,54.96,4439400,24.96
2004-10-11,54.70,55.26,54.60,55.04,3809800,24.99
2004-10-08,54.55,55.15,53.89,54.20,5571600,24.61
2004-10-07,55.46,55.88,54.62,54.64,5381200,24.81
2004-10-06,55.15,55.57,54.99,55.39,3481400,25.15
2004-10-05,55.60,55.75,55.07,55.27,6515600,25.10
2004-10-04,55.38,56.21,55.38,55.65,6727400,25.27
2004-10-01,54.60,55.56,54.50,55.18,7654600,25.06
2004-09-30,54.75,55.00,54.23,54.35,8575000,24.68
2004-09-29,53.76,54.90,53.59,54.82,9427600,24.89
2004-09-28,53.43,53.92,52.55,53.76,8436400,24.41
2004-09-27,53.60,53.81,53.19,53.43,5179600,24.26
2004-09-24,53.27,53.91,53.27,53.66,4399200,24.37
2004-09-23,53.16,53.67,52.81,53.27,4934400,24.19
2004-09-22,53.45,53.55,52.90,53.11,5888800,24.12
2004-09-21,53.20,54.01,53.20,53.83,5192200,24.45
2004-09-20,53.36,53.46,52.78,53.00,4424200,24.07
2004-09-17,53.60,53.86,53.11,53.54,8342200,24.31
2004-09-16,52.88,53.69,52.82,53.20,5138600,24.16
2004-09-15,53.43,53.43,52.72,52.77,4535200,23.96
2004-09-14,53.30,53.46,52.75,53.20,5530200,24.16
2004-09-13,53.65,53.77,53.12,53.37,7249200,24.24
2004-09-10,52.60,53.85,52.57,53.57,7307800,24.33
2004-09-09,52.39,52.85,52.22,52.60,8300400,23.89
2004-09-08,52.80,52.86,52.19,52.30,6475200,23.75
2004-09-07,52.80,53.08,52.26,52.80,8936800,23.98
2004-09-03,52.10,52.89,52.05,52.35,7969200,23.77
2004-09-02,50.26,52.09,50.26,52.03,9079000,23.63
2004-09-01,49.95,50.24,49.60,50.18,5863400,22.79
2004-08-31,50.01,50.12,49.41,49.70,5656400,22.57
2004-08-30,50.12,50.46,49.99,50.02,3468800,22.71
2004-08-27,50.30,50.75,49.97,50.47,3742800,22.92
2004-08-26,50.10,50.38,49.85,50.20,3541800,22.80
2004-08-25,50.20,50.35,49.54,50.10,5478400,22.75
2004-08-24,50.43,50.65,49.91,50.15,7183800,22.77
2004-08-23,50.33,50.33,49.74,50.06,5023400,22.73
2004-08-20,50.25,50.74,50.04,50.32,4197000,22.85
2004-08-19,50.68,50.89,49.97,50.25,7252600,22.82
2004-08-18,49.66,50.84,49.38,50.68,8230200,23.01
2004-08-17,49.85,50.28,49.50,49.69,12065600,22.57
2004-08-16,47.50,49.80,47.50,49.14,16706200,22.32
2004-08-13,47.22,47.88,46.55,46.65,9213800,21.18
2004-08-12,47.69,48.19,47.00,47.22,7158600,21.44
2004-08-11,47.25,47.75,46.90,47.69,7695000,21.66
2004-08-10,47.17,47.60,46.90,47.58,5950400,21.61
2004-08-09,46.83,47.27,46.43,46.87,5180600,21.28
2004-08-06,46.70,47.00,45.90,46.49,8946000,21.11
2004-08-05,48.10,48.12,46.53,46.74,10138000,21.23
2004-08-04,47.77,48.30,47.29,48.03,6766600,21.81
2004-08-03,48.60,48.60,47.65,48.02,9082600,21.81
2004-08-02,48.44,48.80,48.12,48.65,5906800,22.09
2004-07-30,48.78,49.00,48.46,48.72,4418000,22.12
2004-07-29,48.85,49.22,48.44,48.90,4639600,22.21
2004-07-28,48.80,48.80,48.00,48.57,6458800,22.06
2004-07-27,48.35,49.50,48.35,48.87,7077400,22.19
2004-07-26,48.45,48.66,47.75,48.25,6027800,21.91
2004-07-23,48.85,49.25,48.15,48.39,5359600,21.97
2004-07-22,48.90,49.26,48.06,48.95,7631200,22.23
2004-07-21,50.00,50.00,49.25,49.30,7498000,22.39
2004-07-20,49.35,49.99,49.35,49.71,11845800,22.57
2004-07-19,49.95,49.99,47.68,48.70,24270400,22.12
2004-07-16,51.48,51.61,50.21,50.32,7745000,22.85
2004-07-15,52.17,52.45,51.43,51.44,4340000,23.36
2004-07-14,52.10,52.99,52.00,52.17,4454400,23.69
2004-07-13,52.05,52.86,51.93,52.60,6646600,23.87
2004-07-12,51.40,52.04,51.10,51.90,4441200,23.55
2004-07-09,51.90,52.15,51.51,51.51,3992000,23.37
2004-07-08,52.80,53.09,51.51,51.56,8740000,23.40
2004-07-07,53.10,53.88,53.10,53.57,3945800,24.31
2004-07-06,53.40,53.96,52.95,53.45,6502600,24.25
2004-07-02,53.05,54.09,52.65,53.48,7685800,24.27
2004-07-01,52.56,53.10,52.42,53.06,7823000,24.08
2004-06-30,52.70,52.70,51.88,52.55,10545200,23.85
2004-06-29,53.80,53.80,52.47,52.62,11020600,23.88
2004-06-28,54.22,54.40,53.78,53.98,5308200,24.49
2004-06-25,54.25,54.65,53.90,54.07,6393200,24.54
2004-06-24,53.98,54.65,53.85,54.02,8429200,24.51
2004-06-23,53.37,53.96,53.15,53.90,5074400,24.46
2004-06-22,53.40,53.55,52.71,53.30,6220600,24.19
2004-06-21,53.66,54.04,53.29,53.67,3327800,24.35
2004-06-18,53.80,53.94,53.39,53.60,3965800,24.32
2004-06-17,54.05,54.23,53.90,54.01,4310400,24.51
2004-06-16,54.15,54.30,53.52,54.15,4463800,24.57
2004-06-15,54.40,54.50,53.90,53.98,6793000,24.49
2004-06-14,54.40,54.47,53.68,54.01,5573800,24.51
2004-06-10,55.00,55.15,54.23,54.50,6364400,24.73
2004-06-09,55.75,55.83,54.95,55.00,8738400,24.96
2004-06-08,55.71,56.16,55.62,55.96,8791200,25.39
2004-06-07,54.50,55.99,54.50,55.97,9109800,25.40
2004-06-04,54.75,55.09,54.36,54.37,7821800,24.67
2004-06-03,53.75,55.09,53.60,54.49,9833400,24.73
2004-06-02,53.94,54.15,53.40,54.00,7954000,24.50
2004-06-01,53.57,54.17,53.54,53.94,7606600,24.48
2004-05-28,54.06,54.14,53.43,53.57,5692400,24.31
2004-05-27,54.00,54.49,53.74,53.97,8550400,24.49
2004-05-26,53.88,54.34,53.25,54.00,9954400,24.50
2004-05-25,52.05,54.20,51.82,54.05,11737400,24.53
2004-05-24,51.60,52.34,51.42,52.20,8595400,23.69
2004-05-21,51.38,51.48,50.73,51.20,7588800,23.23
2004-05-20,50.61,51.61,50.60,51.37,10822400,23.31
2004-05-19,51.73,51.87,50.60,50.60,11250400,22.96
2004-05-18,50.02,51.82,50.02,51.10,13353200,23.19
2004-05-17,50.58,50.59,49.30,49.68,11417000,22.54
2004-05-14,50.89,51.25,49.81,50.58,8053200,22.95
2004-05-13,49.55,50.49,49.20,50.42,10685800,22.88
2004-05-12,49.96,49.96,48.30,49.55,10292600,22.48
2004-05-11,49.30,50.32,49.30,49.96,9013200,22.67
2004-05-10,49.00,49.54,48.10,49.04,15046600,22.25
2004-05-07,51.25,51.67,49.57,50.00,13397600,22.69
2004-05-06,52.30,52.31,51.11,51.50,6652400,23.37
2004-05-05,51.64,52.70,51.60,52.45,5995800,23.80
2004-05-04,52.35,52.38,51.53,51.75,7229400,23.48
2004-05-03,52.55,53.00,52.21,52.35,6252000,23.75
2004-04-30,53.25,53.25,52.01,52.06,6992600,23.62
2004-04-29,52.80,53.20,51.70,52.24,7720400,23.71
2004-04-28,53.10,53.35,52.36,52.80,6934400,23.96
2004-04-27,53.30,53.69,53.04,53.30,8529600,24.19
2004-04-26,53.80,54.36,53.10,53.29,6153000,24.18
2004-04-23,53.12,53.75,52.81,53.54,3539600,24.29
2004-04-22,52.05,53.60,51.86,53.29,6273600,24.18
2004-04-21,52.64,52.79,51.80,52.05,6352200,23.62
2004-04-20,53.40,53.95,52.64,52.64,5512000,23.89
2004-04-19,53.24,53.31,52.49,52.86,5127200,23.99
2004-04-16,53.22,53.41,52.69,53.24,5036400,24.16
2004-04-15,52.60,53.49,52.50,53.22,6731800,24.15
2004-04-14,52.75,53.02,52.10,52.44,10705200,23.80
2004-04-13,54.00,54.28,52.81,53.16,10544600,24.11
2004-04-12,53.80,54.05,53.44,53.81,4696000,24.40
2004-04-08,54.82,54.84,53.15,53.50,9995400,24.26
2004-04-07,55.99,55.99,54.00,54.06,9835600,24.52
2004-04-06,55.00,55.38,55.00,55.20,5603200,25.03
2004-04-05,54.55,55.45,54.51,55.38,6729800,25.12
2004-04-02,56.20,56.30,54.60,54.90,9934200,24.90
2004-04-01,55.88,56.25,55.27,55.81,7146200,25.31
2004-03-31,55.90,56.61,55.68,56.13,6718400,25.46
2004-03-30,56.30,56.31,55.65,55.90,5772800,25.35
2004-03-29,55.87,56.64,55.75,56.56,6714200,25.65
2004-03-26,54.60,55.86,54.50,55.62,8556800,25.22
2004-03-25,52.90,54.90,52.81,54.74,8576400,24.83
2004-03-24,52.66,53.00,51.77,52.74,7447000,23.92
2004-03-23,53.20,53.37,52.79,52.89,5755200,23.99
2004-03-22,53.88,53.97,53.00,53.16,6835000,24.11
2004-03-19,54.80,54.93,54.08,54.32,5030800,24.63
2004-03-18,53.70,54.95,53.51,54.84,9587800,24.87
2004-03-17,52.10,53.79,52.07,53.70,7183200,24.35
2004-03-16,52.90,53.00,51.94,52.33,7961200,23.73
2004-03-15,53.10,53.70,52.43,52.49,6157800,23.81
2004-03-12,52.65,53.43,52.62,53.09,7002000,24.08
2004-03-11,53.58,53.85,52.23,52.40,9197600,23.76
2004-03-10,54.58,54.89,53.93,54.01,6614000,24.49
2004-03-09,54.59,54.93,54.31,54.58,7164800,24.75
2004-03-08,55.48,55.56,54.51,54.51,5982400,24.72
2004-03-05,55.03,56.65,54.76,55.47,9961800,25.16
2004-03-04,55.53,55.60,54.88,55.49,4709200,25.17
2004-03-03,55.45,55.80,55.15,55.53,6318000,25.18
2004-03-02,56.38,56.56,54.95,55.28,13933800,25.07
2004-03-01,56.10,56.94,56.10,56.75,4824000,25.74
2004-02-27,55.00,56.25,55.00,56.00,9600800,25.40
2004-02-26,55.35,56.12,54.96,55.82,7101400,25.32
2004-02-25,56.20,56.45,55.26,55.53,8963400,25.18
2004-02-24,56.30,56.90,55.72,56.20,7160600,25.49
2004-02-23,57.29,57.53,56.06,56.67,15541600,25.70
2004-02-20,57.90,58.66,57.00,58.38,8622800,26.48
2004-02-19,57.90,58.37,57.40,57.53,8395800,26.09
2004-02-18,58.50,58.50,57.27,57.47,5986800,26.06
2004-02-17,58.05,58.30,57.75,58.17,7232400,26.38
2004-02-13,57.70,57.91,57.01,57.60,9061000,26.12
2004-02-12,57.10,57.81,56.76,57.10,4724400,25.90
2004-02-11,56.09,57.85,56.00,57.66,8110800,26.15
2004-02-10,55.14,56.40,55.14,56.09,8304800,25.44
2004-02-09,54.68,55.94,54.39,55.35,7853000,25.10
2004-02-06,53.45,54.71,53.30,54.67,6494400,24.79
2004-02-05,53.32,54.10,53.18,53.69,6164800,24.35
2004-02-04,53.01,54.21,52.80,53.56,6378200,24.29
2004-02-03,53.54,53.75,53.01,53.23,4543000,24.14
2004-02-02,53.70,54.49,53.00,53.73,7489200,24.37
2004-01-30,53.20,53.95,53.06,53.55,4973400,24.29
2004-01-29,53.80,54.00,52.95,53.30,12297800,24.17
2004-01-28,55.50,55.79,53.59,53.80,10151400,24.40
2004-01-27,55.55,55.96,55.40,55.52,6647400,25.18
2004-01-26,55.18,55.62,54.70,55.62,5274200,25.22
2004-01-23,55.46,55.75,55.05,55.28,7345200,25.07
2004-01-22,54.20,55.35,54.01,55.21,9348800,25.04
2004-01-21,52.55,54.20,52.40,54.20,8454800,24.58
2004-01-20,53.02,53.31,51.95,52.35,8338000,23.74
2004-01-16,53.90,53.95,52.50,52.89,10176000,23.99
2004-01-15,52.80,53.60,51.79,53.09,8503000,24.08
2004-01-14,52.65,53.08,52.48,52.92,10067000,24.00
2004-01-13,51.51,52.41,51.50,52.35,10353800,23.73
2004-01-12,53.00,53.00,50.75,51.51,21933400,23.35
2004-01-09,53.76,54.40,53.00,53.00,10059600,24.02
2004-01-08,55.15,55.31,53.62,53.86,11276800,24.41
2004-01-07,55.05,55.59,54.16,55.30,5742200,25.07
2004-01-06,53.54,55.44,53.52,55.30,8403200,25.07
2004-01-05,53.90,53.98,53.40,53.77,7070000,24.37
2004-01-02,55.85,56.25,53.78,53.90,6534400,24.43
2003-12-31,55.20,55.59,55.11,55.39,4679000,25.11
2003-12-30,55.04,55.17,54.32,54.95,3434400,24.91
2003-12-29,54.75,55.04,54.35,55.00,4587200,24.93
2003-12-26,54.00,55.17,54.00,54.86,1960400,24.87
2003-12-24,54.07,54.20,53.83,54.00,2084600,24.48
2003-12-23,54.25,54.85,53.90,54.06,5839800,24.50
2003-12-22,55.34,55.63,54.03,54.18,8557000,24.56
2003-12-19,55.80,55.80,54.84,55.33,6904800,25.08
2003-12-18,55.00,55.70,54.70,55.61,5721800,25.21
2003-12-17,53.05,55.06,53.05,54.84,8044200,24.86
2003-12-16,54.35,54.35,52.44,53.56,14169200,24.28
2003-12-15,56.30,56.40,54.15,54.18,7060600,24.56
2003-12-12,55.78,56.02,54.90,55.05,5470800,24.95
2003-12-11,54.54,56.22,54.53,55.63,7315800,25.21
2003-12-10,55.55,55.88,54.05,54.46,7268800,24.68
2003-12-09,57.00,57.00,55.60,55.88,6487800,25.33
2003-12-08,56.35,56.79,55.66,56.79,6651400,25.74
2003-12-05,55.35,56.90,55.32,55.87,7629600,25.32
2003-12-04,57.02,57.15,54.50,56.08,11818000,25.42
2003-12-03,57.75,58.13,57.10,57.10,9544600,25.88
2003-12-02,58.25,58.59,57.50,57.55,8891800,26.08
2003-12-01,58.36,58.62,57.57,58.62,6778400,26.57
2003-11-28,58.13,58.50,58.05,58.30,1675800,26.42
2003-11-26,58.82,58.83,57.70,58.13,4456600,26.35
2003-11-25,58.85,59.12,58.49,58.70,4944400,26.61
2003-11-24,58.00,59.29,57.80,59.23,5915600,26.85
2003-11-21,58.00,58.17,57.29,57.51,4971600,26.07
2003-11-20,57.75,58.87,57.30,57.61,6495000,26.11
2003-11-19,57.40,57.75,56.94,57.55,4983000,26.08
2003-11-18,57.91,58.97,57.10,57.17,10781800,25.91
2003-11-17,58.36,58.92,56.80,57.91,12000600,26.25
2003-11-14,57.95,59.60,57.80,58.63,7604800,26.57
2003-11-13,58.72,58.72,57.27,57.95,6310600,26.27
2003-11-12,58.65,59.03,58.07,58.72,6737200,26.62
2003-11-11,57.99,58.85,57.85,58.65,5117600,26.58
2003-11-10,59.00,59.23,57.97,57.99,6582800,26.28
2003-11-07,59.60,59.88,59.00,59.00,4665400,26.74
2003-11-06,58.55,59.39,58.10,59.17,6568800,26.82
2003-11-05,59.64,59.64,58.31,58.80,7090400,26.65
2003-11-04,59.80,60.10,59.41,59.64,4616000,27.03
2003-11-03,59.20,60.42,59.08,60.05,5585200,27.22
2003-10-31,59.59,59.60,58.45,58.93,7283000,26.71
2003-10-30,59.70,59.80,58.73,59.45,5478000,26.95
2003-10-29,59.91,59.91,59.23,59.30,5880400,26.88
2003-10-28,58.90,59.95,58.68,59.95,10041200,27.17
2003-10-27,58.25,59.49,58.15,58.70,9092400,26.61
2003-10-24,58.40,58.70,57.06,57.85,7355200,26.22
2003-10-23,57.46,58.72,57.30,58.65,7811200,26.58
2003-10-22,57.79,57.80,57.00,57.56,4615200,26.09
2003-10-21,58.29,58.44,57.68,57.79,7924800,26.19
2003-10-20,57.70,58.34,57.44,58.29,4974000,26.42
2003-10-17,58.54,58.94,57.18,57.45,5909400,26.04
2003-10-16,57.92,58.50,57.71,58.48,4342600,26.51
2003-10-15,58.47,58.50,57.60,57.92,7488000,26.25
2003-10-14,58.04,58.52,57.45,58.50,4648000,26.50
2003-10-13,57.30,58.39,57.30,58.04,4945600,26.29
2003-10-10,57.70,58.10,56.94,56.94,7191800,25.80
2003-10-09,57.26,58.51,56.40,57.76,8019200,26.17
2003-10-08,57.40,57.69,57.13,57.26,8507600,25.94
2003-10-07,56.79,57.50,56.35,57.50,10321800,26.05
2003-10-06,55.65,57.01,55.57,56.79,7921600,25.73
2003-10-03,54.00,55.79,54.00,55.49,9463200,25.14
2003-10-02,53.42,54.19,53.23,54.00,4970200,24.46
2003-10-01,52.05,53.85,52.00,53.67,7226400,24.31
2003-09-30,52.64,52.64,50.68,51.90,11022600,23.51
2003-09-29,52.69,52.97,52.05,52.74,5118000,23.89
2003-09-26,53.41,53.60,52.55,52.64,5578800,23.85
2003-09-25,53.00,53.94,52.96,53.41,7121200,24.20
2003-09-24,53.70,53.89,52.64,52.88,9003000,23.96
2003-09-23,53.92,53.92,52.40,53.45,9073800,24.21
2003-09-22,53.30,53.75,52.53,53.11,5665600,24.06
2003-09-19,53.60,54.36,53.26,53.90,6043600,24.42
2003-09-18,52.80,53.71,52.20,53.50,7926800,24.24
2003-09-17,53.55,53.65,52.90,52.91,6541200,23.97
2003-09-16,52.68,53.53,52.02,53.30,7539400,24.15
2003-09-15,52.20,52.95,52.20,52.70,11918400,23.87
2003-09-12,51.52,51.90,50.30,51.45,11272200,23.31
2003-09-11,51.31,51.79,50.89,51.52,6856400,23.34
2003-09-10,51.50,52.17,51.04,51.06,8980000,23.13
2003-09-09,53.05,53.36,51.81,51.92,10988400,23.52
2003-09-08,54.40,54.50,53.50,53.70,8273800,24.33
2003-09-05,55.88,55.88,53.78,54.50,10507200,24.69
2003-09-04,55.07,55.90,54.07,55.88,10143800,25.31
2003-09-03,54.90,55.26,54.69,55.07,8859600,24.95
2003-09-02,54.76,54.97,53.95,54.53,7143800,24.70
2003-08-29,54.51,54.95,54.25,54.86,7080400,24.85
2003-08-28,53.30,54.88,53.30,54.51,7701600,24.69
2003-08-27,52.30,53.33,52.29,53.25,5678600,24.12
2003-08-26,52.70,52.88,51.81,52.62,6655000,23.84
2003-08-25,52.80,52.94,52.05,52.86,5275400,23.95
2003-08-22,53.94,53.94,52.73,52.91,5898200,23.97
2003-08-21,53.10,54.26,53.00,53.47,8383200,24.22
2003-08-20,52.60,53.38,52.40,53.10,9411200,24.06
2003-08-19,52.46,52.91,52.00,52.67,17177400,23.86
2003-08-18,51.00,52.36,50.35,51.96,25883200,23.54
2003-08-15,48.35,48.90,48.15,48.90,3529400,22.15
2003-08-14,47.80,48.50,47.64,48.28,5885200,21.87
2003-08-13,48.35,48.55,47.60,47.86,5863000,21.68
2003-08-12,47.15,48.39,47.09,48.35,7737400,21.90
2003-08-11,46.95,47.36,46.47,46.82,4070400,21.21
2003-08-08,46.30,47.41,46.28,46.90,5759600,21.25
2003-08-07,46.20,46.39,45.60,46.23,6624000,20.94
2003-08-06,45.87,46.25,45.65,45.81,8319600,20.75
2003-08-05,46.73,46.95,45.93,45.93,7281200,20.81
2003-08-04,46.62,46.85,45.54,46.68,7619000,21.15
2003-08-01,47.56,47.63,46.70,47.00,7292000,21.29
2003-07-31,47.66,48.50,47.29,47.56,6911600,21.55
2003-07-30,47.48,47.52,46.82,47.34,10144800,21.45
2003-07-29,48.33,48.40,47.30,47.50,9215600,21.52
2003-07-28,48.23,48.71,47.96,48.34,6973000,21.90
2003-07-25,47.20,48.34,47.15,48.23,7095000,21.85
2003-07-24,47.55,48.08,47.09,47.10,6744800,21.34
2003-07-23,47.25,47.55,46.79,47.50,5449000,21.52
2003-07-22,45.71,47.41,45.71,47.00,8728200,21.29
2003-07-21,46.75,47.24,46.47,46.50,6528000,21.07
2003-07-18,46.85,47.22,46.40,47.03,5750400,21.31
2003-07-17,47.01,47.57,46.58,46.64,6990000,21.13
2003-07-16,47.10,47.43,46.56,47.07,7386800,21.32
2003-07-15,47.57,48.05,46.40,47.09,10593400,21.32
2003-07-14,47.14,47.66,46.75,47.21,9372800,21.38
2003-07-11,45.70,47.22,45.63,46.87,14630400,21.22
2003-07-10,44.95,45.30,43.76,45.21,10540000,20.47
2003-07-09,45.40,45.46,44.95,44.95,8668600,20.35
2003-07-08,43.73,45.71,43.71,45.30,12841000,20.51
2003-07-07,42.70,43.57,42.31,43.51,8420600,19.70
2003-07-03,42.15,42.45,42.00,42.12,4559000,19.07
2003-07-02,42.73,42.99,42.42,42.56,7691200,19.27
2003-07-01,42.82,42.85,41.81,42.55,10197400,19.27
2003-06-30,43.10,43.69,42.84,42.95,6878000,19.45
2003-06-27,43.68,44.00,43.01,43.12,5093000,19.52
2003-06-26,43.40,43.69,42.79,43.63,7766400,19.75
2003-06-25,43.70,44.88,43.23,43.40,9376000,19.65
2003-06-24,43.15,43.72,43.10,43.35,6401000,19.63
2003-06-23,44.05,44.15,43.03,43.30,7814400,19.61
2003-06-20,44.75,44.96,43.95,44.20,8880000,20.01
2003-06-19,45.31,45.55,44.57,44.75,7414800,20.26
2003-06-18,44.90,45.84,44.81,45.32,8050600,20.52
2003-06-17,45.17,45.47,44.74,45.21,9209600,20.47
2003-06-16,44.70,45.25,44.27,45.17,8094200,20.45
2003-06-13,44.60,44.70,43.92,44.15,8976800,19.99
2003-06-12,44.20,44.86,44.13,44.75,8490800,20.26
2003-06-11,44.22,44.22,43.32,44.12,9569800,19.98
2003-06-10,42.90,44.44,42.90,44.22,9408200,20.02
2003-06-09,43.95,44.10,42.80,42.85,10627800,19.40
2003-06-06,45.15,45.25,43.90,43.96,12295800,19.90
2003-06-05,43.90,45.07,43.77,44.90,8741200,20.33
2003-06-04,43.77,44.55,43.66,44.40,12399400,20.10
2003-06-03,42.20,43.93,42.20,43.74,14613000,19.80
2003-06-02,42.60,43.11,42.09,42.20,12092200,19.11
2003-05-30,41.65,42.36,41.37,42.26,11015800,19.13
2003-05-29,41.40,41.90,41.00,41.09,10666600,18.60
2003-05-28,41.20,41.85,40.11,41.37,10147600,18.73
2003-05-27,39.88,41.20,39.65,40.72,12768600,18.44
2003-05-23,40.15,40.16,39.53,39.87,7361600,18.05
2003-05-22,40.45,40.45,39.85,40.15,8798600,18.18
2003-05-21,39.01,40.40,39.01,40.23,17271800,18.22
2003-05-20,40.74,41.15,38.20,39.00,44641400,17.66
2003-05-19,42.30,42.50,40.10,40.30,32897400,18.25
2003-05-16,44.66,44.82,43.95,44.30,9289200,20.06
2003-05-15,45.00,45.07,43.92,44.82,11185800,20.29
2003-05-14,45.65,45.95,44.44,44.54,7127000,20.17
2003-05-13,45.90,46.05,45.42,45.55,7171600,20.62
2003-05-12,45.30,46.43,44.90,46.20,8314800,20.92
2003-05-09,44.80,45.31,44.38,45.29,5520400,20.51
2003-05-08,44.55,45.40,44.41,44.60,7739200,20.19
2003-05-07,44.35,45.26,44.20,44.72,7446800,20.25
2003-05-06,44.40,45.42,44.31,44.49,10282400,20.14
2003-05-05,44.45,44.68,44.05,44.05,7006400,19.95
2003-05-02,43.60,44.63,43.55,44.15,9592800,19.99
2003-05-01,43.65,43.66,42.61,43.51,10622000,19.70
2003-04-30,44.60,44.60,43.65,43.89,13976200,19.87
2003-04-29,45.00,45.54,44.70,44.70,8846400,20.24
2003-04-28,44.42,45.00,44.15,44.88,6954200,20.32
2003-04-25,45.00,45.04,44.15,44.42,5324000,20.11
2003-04-24,44.70,45.05,44.34,44.80,6816200,20.28
2003-04-23,45.50,45.56,44.90,45.16,10569400,20.45
2003-04-22,45.15,46.00,45.06,45.70,9048800,20.69
2003-04-21,45.65,45.82,45.07,45.56,9135600,20.63
2003-04-17,44.71,45.77,44.33,45.65,10099800,20.67
2003-04-16,45.45,45.67,44.55,44.70,9811600,20.24
2003-04-15,44.40,45.66,44.10,45.43,12310600,20.57
2003-04-14,43.90,44.49,43.42,44.44,6947400,20.11
2003-04-11,44.29,44.46,43.71,43.90,8310800,19.87
2003-04-10,42.72,43.69,42.66,43.65,9376000,19.75
2003-04-09,43.30,43.70,42.50,42.63,9648600,19.29
2003-04-08,43.40,43.48,42.84,43.12,12422200,19.51
2003-04-07,44.00,44.30,43.35,43.40,10923200,19.64
2003-04-04,43.15,43.52,42.65,43.15,8006600,19.53
2003-04-03,42.85,43.50,42.34,43.03,10034800,19.47
2003-04-02,42.57,42.94,41.51,42.31,9305200,19.15
2003-04-01,41.05,41.34,40.30,41.13,9285600,18.61
2003-03-31,40.53,41.23,40.00,40.82,8939800,18.47
2003-03-28,41.60,41.60,40.76,40.95,9151200,18.53
2003-03-27,41.52,41.95,41.25,41.69,5871400,18.87
2003-03-26,41.45,42.51,41.40,42.03,9553000,19.02
2003-03-25,40.80,41.77,40.80,41.50,9603200,18.78
2003-03-24,41.54,41.54,40.51,40.79,9406800,18.46
2003-03-21,41.90,42.67,41.35,42.54,10566000,19.25
2003-03-20,41.68,41.68,40.00,41.16,8756200,18.63
2003-03-19,39.80,41.16,39.79,40.94,9520400,18.53
2003-03-18,40.09,40.29,39.15,40.27,9885200,18.22
2003-03-17,39.00,40.19,38.27,40.10,13566200,18.15
2003-03-14,38.58,39.38,38.34,39.05,9614200,17.67
2003-03-13,37.28,38.76,37.20,38.58,10661400,17.46
2003-03-12,36.20,36.97,35.45,36.90,7578000,16.70
2003-03-11,36.90,37.19,36.26,36.40,8972600,16.47
2003-03-10,37.60,37.93,36.80,36.98,7716000,16.73
2003-03-07,37.45,38.19,35.96,38.04,10471200,17.21
2003-03-06,37.42,38.10,36.99,37.45,9513800,16.95
2003-03-05,37.75,37.83,36.90,37.62,12804600,17.02
2003-03-04,38.41,39.00,37.49,37.55,16390200,16.99
2003-03-03,39.55,39.87,39.10,39.27,12844200,17.77
2003-02-28,39.00,39.60,38.99,39.30,9629200,17.78
2003-02-27,39.45,39.50,38.40,38.83,9731200,17.57
2003-02-26,38.35,39.66,38.35,39.00,13905200,17.65
2003-02-25,37.75,38.62,37.10,38.62,15454800,17.48
2003-02-24,37.85,38.50,37.11,38.10,26109200,17.24
2003-02-21,35.00,36.26,34.83,36.02,9487200,16.30
2003-02-20,34.90,35.45,34.87,34.95,7319000,15.82
2003-02-19,35.53,35.80,34.95,35.00,6429800,15.84
2003-02-18,34.99,36.16,34.96,35.66,7393800,16.14
2003-02-14,33.90,34.96,33.52,34.96,9359400,15.82
2003-02-13,34.30,34.30,33.37,34.01,5447400,15.39
2003-02-12,34.50,34.99,34.24,34.26,4532200,15.50
2003-02-11,34.75,35.04,34.25,34.57,6791000,15.64
2003-02-10,34.33,34.50,33.65,34.40,6293000,15.57
2003-02-07,35.25,35.44,33.80,34.08,7013400,15.42
2003-02-06,34.62,35.20,34.27,34.64,9374200,15.68
2003-02-05,35.00,35.25,34.54,34.62,7070400,15.67
2003-02-04,35.30,35.30,34.50,34.79,6306800,15.74
2003-02-03,34.55,35.55,34.51,35.30,10710400,15.97
2003-01-31,33.90,34.96,33.86,34.18,10919600,15.47
2003-01-30,34.90,35.36,33.87,34.00,8808400,15.39
2003-01-29,34.59,34.90,34.12,34.62,7581200,15.67
2003-01-28,34.65,35.06,34.56,34.60,9256400,15.66
2003-01-27,34.12,34.92,34.00,34.40,10750800,15.57
2003-01-24,35.00,35.06,33.87,34.12,10568800,15.44
2003-01-23,35.36,35.74,34.80,35.00,12668000,15.84
2003-01-22,35.66,36.09,35.14,35.15,11973400,15.91
2003-01-21,36.95,37.05,35.65,35.65,10510000,16.13
2003-01-17,37.68,37.79,36.69,36.70,10745000,16.61
2003-01-16,38.05,38.42,37.50,37.82,7897400,17.11
2003-01-15,38.00,38.25,37.62,38.00,8045800,17.20
2003-01-14,37.00,38.05,37.00,37.73,8424000,17.06
2003-01-13,39.00,39.01,37.91,38.05,6801400,17.21
2003-01-10,38.15,39.05,37.95,38.45,7290400,17.39
2003-01-09,37.58,38.55,37.58,38.42,14986400,17.37
2003-01-08,37.05,37.78,36.90,37.17,11049400,16.81
2003-01-07,37.00,37.48,36.75,36.95,14270000,16.71
2003-01-06,37.25,37.48,36.50,36.50,15840400,16.51
2003-01-03,39.35,39.35,36.12,36.92,31357600,16.70
2003-01-02,37.90,39.51,37.90,39.35,10364400,17.80
2002-12-31,37.85,38.20,37.31,37.50,6381200,16.96
2002-12-30,36.80,38.00,36.75,37.85,10308200,17.12
2002-12-27,37.22,37.37,36.50,36.80,4419800,16.64
2002-12-26,36.85,37.98,36.85,37.32,5321400,16.88
2002-12-24,37.00,37.07,36.65,36.85,3957000,16.66
2002-12-23,38.36,38.36,37.15,37.49,6973000,16.95
2002-12-20,38.30,38.65,37.36,38.36,10408000,17.35
2002-12-19,38.25,38.95,37.64,37.80,8183000,17.09
2002-12-18,38.85,39.15,37.94,38.20,8323600,17.28
2002-12-17,39.93,39.93,38.60,38.80,7791600,17.55
2002-12-16,38.65,39.92,38.50,39.92,8779200,18.05
2002-12-13,39.10,39.42,38.50,38.91,7675800,17.60
2002-12-12,40.10,40.16,39.46,39.79,5079800,17.99
2002-12-11,40.10,40.40,39.40,39.78,8452400,17.99
2002-12-10,39.95,40.80,39.80,40.60,8313600,18.36
2002-12-09,40.82,40.82,39.61,39.85,8923200,18.02
2002-12-06,40.65,41.14,40.00,40.81,8964000,18.46
2002-12-05,41.61,41.84,40.90,41.15,7577600,18.61
2002-12-04,39.95,41.90,39.75,41.60,10046800,18.81
2002-12-03,41.17,41.35,40.15,40.42,9362400,18.28
2002-12-02,42.50,42.68,40.90,41.16,9668600,18.61
2002-11-29,41.80,41.99,41.35,41.50,4175400,18.77
2002-11-27,40.45,41.70,40.25,41.50,9858000,18.77
2002-11-26,40.50,42.00,39.32,39.65,10079600,17.93
2002-11-25,39.12,40.25,38.91,39.90,11367200,18.04
2002-11-22,39.16,39.70,38.80,38.90,9753600,17.59
2002-11-21,38.77,39.65,37.91,39.16,17095800,17.71
2002-11-20,39.30,39.45,37.83,37.90,24376200,17.14
2002-11-19,40.70,40.70,37.90,38.98,31302600,17.63
2002-11-18,43.80,43.80,40.55,40.70,19655600,18.41
2002-11-15,41.85,43.01,41.60,42.50,11687800,19.22
2002-11-14,41.15,42.10,40.90,41.89,8816400,18.94
2002-11-13,39.55,40.67,38.95,40.30,8050000,18.22
2002-11-12,38.72,40.50,38.71,39.55,9808200,17.89
2002-11-11,39.40,39.60,38.40,38.72,6292600,17.51
2002-11-08,39.98,40.35,39.00,39.47,6418800,17.85
2002-11-07,41.24,41.54,39.77,39.97,11078600,18.08
2002-11-06,42.10,42.15,40.68,41.64,9228200,18.83
2002-11-05,41.05,41.90,40.90,41.90,7457000,18.95
2002-11-04,42.20,42.48,41.12,41.20,9127800,18.63
2002-11-01,41.74,42.26,40.75,42.10,12728400,19.04
2002-10-31,42.95,43.29,41.40,41.73,8500800,18.87
2002-10-30,43.72,43.72,42.55,42.95,8212400,19.42
2002-10-29,42.51,43.94,41.55,43.71,10758600,19.77
2002-10-28,44.10,44.12,42.42,42.73,6340600,19.32
2002-10-25,43.55,44.20,43.33,43.85,7985600,19.83
2002-10-24,44.00,44.80,43.50,43.82,12640800,19.82
2002-10-23,43.00,43.75,42.49,43.25,9856600,19.56
2002-10-22,44.15,44.81,42.80,43.25,9023600,19.56
2002-10-21,43.55,44.56,42.50,44.40,9752200,20.08
2002-10-18,42.75,44.15,42.21,44.15,9209600,19.97
2002-10-17,43.50,43.50,42.24,42.75,11433400,19.33
2002-10-16,41.97,41.99,41.07,41.84,9665600,18.92
2002-10-15,41.50,42.70,41.40,41.97,14450000,18.97
2002-10-14,38.75,40.68,38.50,39.71,8584000,17.95
2002-10-11,38.05,39.55,37.78,38.90,12719800,17.58
2002-10-10,36.88,37.93,36.49,37.06,17375000,16.75
2002-10-09,38.90,39.00,36.89,37.50,13632000,16.95
2002-10-08,38.00,40.25,37.62,39.35,16674000,17.79
2002-10-07,39.60,39.95,37.33,37.47,16911600,16.94
2002-10-04,40.50,40.70,38.10,39.86,17290400,18.02
2002-10-03,40.25,40.87,39.49,39.90,12836800,18.04
2002-10-02,42.15,42.32,40.65,41.17,10999400,18.61
2002-10-01,41.40,42.30,39.79,42.20,17045600,19.07
2002-09-30,42.13,42.14,40.68,41.40,14580200,18.71
2002-09-27,43.50,43.95,42.39,42.48,11953800,19.20
2002-09-26,41.88,43.72,41.63,43.65,12331600,19.73
2002-09-25,41.25,42.00,40.35,41.63,13522600,18.82
2002-09-24,41.31,41.47,39.59,40.61,10331000,18.36
2002-09-23,42.26,42.26,40.45,41.30,11778000,18.67
2002-09-20,43.30,43.64,42.29,42.39,9860000,19.16
2002-09-19,44.20,44.44,43.15,43.30,7073000,19.57
2002-09-18,43.81,45.05,43.15,44.81,12062200,20.25
2002-09-17,45.94,46.00,44.06,44.06,8613400,19.92
2002-09-16,44.97,45.70,44.70,45.47,7557600,20.55
2002-09-13,43.40,44.97,43.33,44.97,6355200,20.33
2002-09-12,44.97,44.98,43.57,43.69,7728200,19.75
2002-09-11,44.32,45.80,44.26,45.20,8127400,20.43
2002-09-10,44.34,44.61,43.60,44.52,8767200,20.12
2002-09-09,44.00,44.20,43.00,44.09,11203600,19.93
2002-09-06,43.25,44.25,43.21,44.03,13790200,19.90
2002-09-05,41.25,43.00,41.20,42.28,9703200,19.11
2002-09-04,41.00,42.51,40.75,42.27,13063600,19.11
2002-09-03,41.13,41.50,40.25,41.03,9420200,18.55
2002-08-30,40.90,42.15,40.83,41.38,5861800,18.70
2002-08-29,40.70,41.54,40.40,41.05,7663600,18.56
2002-08-28,41.25,41.72,40.59,41.05,7623000,18.56
2002-08-27,43.35,43.67,41.75,41.98,8176600,18.98
2002-08-26,43.00,43.36,42.07,43.27,9885200,19.56
2002-08-23,43.90,43.95,42.60,42.82,9733800,19.36
2002-08-22,43.00,44.20,42.61,44.01,10856600,19.89
2002-08-21,42.50,43.12,42.10,42.84,14705000,19.36
2002-08-20,41.00,42.15,40.80,42.00,16457000,18.98
2002-08-19,39.50,41.10,38.61,41.00,23697200,18.53
2002-08-16,37.70,37.70,36.59,36.79,8163800,16.63
2002-08-15,36.90,38.11,36.87,37.94,8891600,17.15
2002-08-14,34.90,36.80,34.60,36.75,10946000,16.61
2002-08-13,34.30,36.40,34.20,34.48,8287400,15.59
2002-08-12,33.90,34.80,33.67,34.64,9592400,15.66
2002-08-09,34.72,35.40,34.33,34.84,11178200,15.75
2002-08-08,36.39,36.40,33.60,35.22,18836400,15.92
2002-08-07,36.20,36.56,35.40,36.48,11178600,16.49
2002-08-06,34.20,36.50,34.10,35.65,10570000,16.11
2002-08-05,33.56,34.70,33.47,33.64,9180400,15.21
2002-08-02,34.90,35.05,32.50,33.50,14980200,15.14
2002-08-01,37.25,37.60,35.00,35.43,8837200,16.01
2002-07-31,38.10,38.15,36.60,37.85,10536400,17.11
2002-07-30,37.40,38.56,36.60,38.09,10835000,17.22
2002-07-29,35.95,37.75,35.95,37.65,10378000,17.02
2002-07-26,35.20,36.65,34.50,35.59,11605200,16.09
2002-07-25,36.98,36.98,34.41,35.08,15170600,15.86
2002-07-24,33.05,37.51,32.70,37.50,16798800,16.95
2002-07-23,34.93,36.25,34.00,34.22,13539800,15.47
2002-07-22,35.25,36.35,33.70,34.92,15631000,15.78
2002-07-19,36.75,37.40,35.85,36.03,10426000,16.29
2002-07-18,38.00,39.49,37.62,37.85,11299800,17.11
2002-07-17,38.50,39.30,36.52,38.19,15930600,17.26
2002-07-16,40.10,40.51,37.30,37.60,23030600,16.99
2002-07-15,39.90,41.00,38.04,41.00,16852200,18.52
2002-07-12,41.00,41.71,39.33,40.18,28962000,18.15
2002-07-11,42.52,43.76,40.58,43.20,14828800,19.52
2002-07-10,44.65,45.15,42.95,43.10,10399000,19.47
2002-07-09,46.18,46.35,44.30,44.65,8144400,20.17
2002-07-08,45.90,46.43,45.06,46.25,6562600,20.89
2002-07-05,44.50,45.80,44.49,45.69,3432400,20.64
2002-07-03,43.70,44.12,41.80,44.05,11367600,19.90
2002-07-02,44.36,44.60,43.15,43.80,9887200,19.79
2002-07-01,45.40,45.96,44.20,44.36,6316600,20.04
2002-06-28,45.30,46.05,44.55,45.40,9180800,20.51
2002-06-27,44.80,45.74,43.50,45.70,9881800,20.65
2002-06-26,43.60,44.70,43.35,44.41,10810000,20.06
2002-06-25,45.25,46.00,44.05,44.40,7411000,20.06
2002-06-24,44.00,45.50,43.75,44.60,10775400,20.15
2002-06-21,44.25,45.20,44.20,44.40,7596600,20.06
2002-06-20,45.90,46.25,44.41,44.60,8182400,20.15
2002-06-19,45.20,46.48,45.05,45.37,10527000,20.50
2002-06-18,47.70,47.75,45.05,45.20,17214400,20.42
2002-06-17,46.85,48.00,46.60,47.79,9704600,21.59
2002-06-14,46.81,46.90,45.51,46.84,9292400,21.16
2002-06-13,47.30,47.64,46.05,46.81,6921400,21.15
2002-06-12,46.80,47.81,46.60,47.50,9320800,21.46
2002-06-11,47.60,48.54,47.14,47.15,9195600,21.30
2002-06-10,46.85,47.61,46.72,47.00,5935400,21.23
2002-06-07,46.30,46.71,45.53,46.35,8403600,20.94
2002-06-06,47.75,47.75,46.00,46.35,7970800,20.94
2002-06-05,46.30,47.75,46.25,47.43,11320200,21.43
2002-06-04,45.35,46.20,45.00,46.00,11626600,20.78
2002-06-03,47.00,47.15,45.24,45.25,9557000,20.44
2002-05-31,47.55,48.30,45.75,47.16,24944000,21.31
2002-05-30,47.76,48.08,47.49,47.89,11049200,21.64
2002-05-29,47.60,48.61,47.58,48.04,12505400,21.70
2002-05-28,48.20,48.36,46.40,47.99,14174200,21.68
2002-05-24,48.90,49.99,47.94,48.10,12197800,21.73
2002-05-23,47.25,48.01,46.97,48.00,10017200,21.69
2002-05-22,45.75,47.03,45.75,46.98,12719600,21.22
2002-05-21,46.90,47.15,46.10,46.13,17056600,20.84
2002-05-20,46.34,47.18,46.30,46.80,19831000,21.14
2002-05-17,43.91,44.80,43.68,44.76,6137400,20.22
2002-05-16,43.74,44.21,43.55,43.66,4058400,19.72
2002-05-15,43.35,44.25,43.35,44.01,5882800,19.88
2002-05-14,42.25,43.88,42.25,43.75,7321400,19.77
2002-05-13,41.75,41.99,41.27,41.66,4970200,18.82
2002-05-10,42.85,42.85,41.57,41.80,4307000,18.88
2002-05-09,42.15,43.26,42.08,42.80,10143000,19.34
2002-05-08,42.25,42.67,41.63,42.10,6382400,19.02
2002-05-07,41.90,42.45,41.45,41.73,8044400,18.85
2002-05-06,43.40,43.48,41.90,41.90,5050400,18.93
2002-05-03,43.49,43.92,43.05,43.61,6116600,19.70
2002-05-02,42.90,43.67,42.75,43.49,6180800,19.65
2002-05-01,42.39,42.90,41.75,42.68,6888400,19.28
2002-04-30,42.50,43.06,42.00,42.29,8824800,19.11
2002-04-29,43.00,43.06,42.51,42.56,4452600,19.23
2002-04-26,43.65,43.85,42.80,42.87,4728200,19.37
2002-04-25,42.70,43.65,42.61,43.40,7288800,19.61
2002-04-24,44.60,44.85,43.10,43.35,5923800,19.58
2002-04-23,44.59,44.89,44.10,44.26,3798600,20.00
2002-04-22,44.80,45.17,44.06,44.34,4852200,20.03
2002-04-19,44.59,44.95,44.49,44.50,3515800,20.10
2002-04-18,44.65,44.79,44.05,44.56,6104600,20.13
2002-04-17,44.98,44.98,44.04,44.19,4662800,19.96
2002-04-16,44.25,45.18,43.85,45.18,5264000,20.40
2002-04-15,44.78,44.79,43.83,44.15,3474000,19.94
2002-04-12,44.25,45.20,44.05,44.78,4754000,20.22
2002-04-11,45.21,45.70,44.05,44.15,5818400,19.94
2002-04-10,44.88,45.26,44.53,45.21,6709000,20.42
2002-04-09,44.20,44.90,44.00,44.84,5028200,20.25
2002-04-08,43.50,44.30,43.30,44.20,3834400,19.96
2002-04-05,43.40,43.95,43.30,43.50,6824400,19.64
2002-04-04,42.45,43.10,42.40,42.74,5625400,19.30
2002-04-03,42.90,43.35,41.90,42.05,8290200,18.99
2002-04-02,43.23,43.45,42.91,42.96,8368400,19.40
2002-04-01,43.00,43.47,42.68,43.23,8608800,19.52
2002-03-28,44.00,44.00,42.81,43.49,8737400,19.64
2002-03-27,44.08,44.15,43.50,43.70,8519800,19.73
2002-03-26,43.71,44.25,43.35,43.95,7983600,19.85
2002-03-25,45.45,45.45,43.92,43.96,6418400,19.85
2002-03-22,44.70,45.60,44.37,45.03,6439600,20.33
2002-03-21,44.70,45.25,44.42,44.83,8082000,20.24
2002-03-20,43.80,45.22,43.70,44.89,7771400,20.27
2002-03-19,43.90,44.94,43.90,44.39,7017200,20.05
2002-03-18,45.09,45.12,43.58,43.83,7145600,19.79
2002-03-15,44.22,44.84,43.45,44.84,8982000,20.25
2002-03-14,43.90,44.79,43.62,43.77,6770400,19.77
2002-03-13,43.49,44.05,42.88,43.98,7477400,19.86
2002-03-12,42.05,43.95,41.91,43.62,7568000,19.70
2002-03-11,42.25,42.63,41.60,42.25,9337400,19.08
2002-03-08,43.80,44.03,42.48,42.75,9100200,19.30
2002-03-07,43.50,43.83,42.06,43.06,10757000,19.44
2002-03-06,41.90,43.00,41.85,42.99,8448200,19.41
2002-03-05,42.50,42.70,41.35,41.65,15313400,18.81
2002-03-04,42.80,43.30,41.69,43.30,23106000,19.55
2002-03-01,45.01,45.25,43.20,43.99,11386800,19.86
2002-02-28,45.15,45.69,43.45,45.25,15018800,20.43
2002-02-27,47.45,47.50,45.00,45.21,11374800,20.42
2002-02-26,47.49,47.70,45.91,46.47,12958000,20.98
2002-02-25,47.00,47.78,46.65,47.49,14238200,21.45
2002-02-22,45.26,46.05,44.42,46.05,8512200,20.79
2002-02-21,45.86,46.97,45.47,45.51,6419600,20.55
2002-02-20,44.90,45.99,44.73,45.86,6601000,20.71
2002-02-19,45.08,46.40,44.86,44.95,5885800,20.30
2002-02-15,46.37,46.40,45.31,45.60,6650400,20.59
2002-02-14,46.70,46.95,45.81,46.12,5056000,20.83
2002-02-13,45.50,46.59,45.50,46.16,7898200,20.84
2002-02-12,45.38,45.75,45.14,45.53,3332800,20.56
2002-02-11,45.05,46.07,45.01,45.63,6432800,20.61
2002-02-08,43.50,45.25,43.25,45.20,8540200,20.41
2002-02-07,45.16,45.60,43.50,43.58,9660800,19.68
2002-02-06,46.20,46.20,45.05,45.16,6242800,20.39
2002-02-05,46.44,46.92,45.90,46.00,9053800,20.77
2002-02-04,46.50,47.14,46.05,46.36,11751000,20.93
2002-02-01,46.15,46.30,45.55,45.70,8305400,20.64
2002-01-31,44.89,46.26,44.82,46.07,6730400,20.80
2002-01-30,43.90,44.85,43.30,44.79,9318600,20.23
2002-01-29,45.79,46.35,43.65,43.75,8792600,19.76
2002-01-28,44.95,45.90,44.50,45.79,7773000,20.68
2002-01-25,44.25,44.94,43.80,44.70,11677800,20.19
2002-01-24,44.90,45.38,43.82,44.61,12547400,20.14
2002-01-23,43.80,44.99,43.51,44.70,9332000,20.19
2002-01-22,43.42,44.45,43.25,43.90,9610400,19.82
2002-01-18,41.10,43.60,41.10,43.40,16112000,19.60
2002-01-17,41.15,42.01,40.15,41.70,16542800,18.83
2002-01-16,41.98,41.98,41.03,41.05,10071400,18.54
2002-01-15,43.00,43.04,41.33,42.00,14700200,18.96
2002-01-14,42.49,43.05,42.15,42.76,9383200,19.30
2002-01-11,43.19,43.44,41.60,42.03,13822000,18.97
2002-01-10,43.55,43.74,42.91,43.18,6679000,19.49
2002-01-09,44.47,44.50,43.15,43.15,9195800,19.48
2002-01-08,44.55,45.18,44.05,44.22,6451600,19.96
2002-01-07,45.50,45.61,44.34,44.45,7434400,20.06
2002-01-04,44.70,45.39,44.52,45.00,9932800,20.31
2002-01-03,45.30,45.50,43.54,44.25,12420000,19.97
2002-01-02,46.02,46.12,44.51,45.37,9312200,20.48
2001-12-31,46.50,46.90,46.11,46.41,4748200,20.95
2001-12-28,46.85,46.98,46.52,46.74,5101600,21.10
2001-12-27,47.80,47.80,45.93,46.65,7924200,21.06
2001-12-26,47.38,48.88,47.00,47.38,6219600,21.39
2001-12-24,47.51,47.75,47.35,47.38,2346600,21.39
2001-12-21,46.89,47.50,46.30,47.50,7406200,21.44
2001-12-20,46.60,47.20,46.04,46.25,4965600,20.88
2001-12-19,45.85,46.27,45.55,46.25,6614200,20.88
2001-12-18,46.40,46.85,45.50,45.77,7654200,20.66
2001-12-17,45.30,46.25,45.29,45.85,5495000,20.69
2001-12-14,45.99,46.14,45.25,45.89,7197800,20.71
2001-12-13,45.94,45.99,45.26,45.58,6462400,20.57
2001-12-12,45.61,46.34,45.52,46.14,5853000,20.83
2001-12-11,45.70,46.15,45.10,45.51,6905200,20.54
2001-12-10,46.20,46.25,45.62,45.70,7252800,20.63
2001-12-07,45.99,46.65,45.91,46.31,5863000,20.90
2001-12-06,46.70,46.70,46.02,46.29,8111000,20.89
2001-12-05,45.79,47.14,45.62,46.80,10939800,21.12
2001-12-04,45.40,45.52,44.79,45.52,14768000,20.55
2001-12-03,45.06,45.84,44.90,45.55,11657400,20.56
2001-11-30,43.80,45.55,43.77,45.31,16774200,20.45
2001-11-29,43.65,43.90,42.91,43.52,12745200,19.64
2001-11-28,43.14,43.80,42.75,43.69,11790000,19.72
2001-11-27,42.82,43.61,42.31,43.14,15138600,19.47
2001-11-26,42.90,43.26,42.02,42.82,9062600,19.33
2001-11-23,42.20,42.89,42.06,42.88,3016000,19.35
2001-11-21,42.10,42.10,40.80,41.95,6624600,18.93
2001-11-20,43.10,43.10,41.73,42.06,10958400,18.98
2001-11-19,41.25,43.10,41.01,43.10,18546200,19.45
2001-11-16,41.26,41.55,39.86,40.35,14870400,18.21
2001-11-15,41.85,42.63,41.38,41.71,12349800,18.83
2001-11-14,41.15,42.20,41.09,42.06,11999200,18.98
2001-11-13,40.00,41.00,39.79,40.70,13030800,18.37
2001-11-12,38.72,39.40,37.60,39.19,5783400,17.69
2001-11-09,39.10,39.10,38.33,38.42,9500000,17.34
2001-11-08,39.30,39.95,38.96,38.99,10155800,17.60
2001-11-07,39.01,39.45,38.60,38.89,8697200,17.55
2001-11-06,38.30,39.30,37.50,39.25,11896600,17.72
2001-11-05,37.24,38.54,37.24,38.34,9176400,17.31
2001-11-02,35.25,37.60,35.16,36.80,13768000,16.61
2001-11-01,34.35,35.51,33.70,35.12,7724800,15.85
2001-10-31,33.00,34.75,33.00,34.10,10320000,15.39
2001-10-30,33.56,33.56,32.40,32.80,8489400,14.80
2001-10-29,34.25,34.25,33.73,33.81,5825600,15.26
2001-10-26,34.96,35.01,34.35,34.75,6235800,15.68
2001-10-25,33.90,35.00,33.10,34.96,9999000,15.78
2001-10-24,34.99,35.40,34.26,34.30,4873800,15.48
2001-10-23,34.69,35.70,34.12,34.99,8189000,15.79
2001-10-22,34.15,34.73,33.50,34.38,6416200,15.52
2001-10-19,33.85,34.45,33.30,34.40,5143000,15.53
2001-10-18,33.60,34.40,33.25,33.85,9023000,15.28
2001-10-17,34.93,35.10,33.55,33.55,9809800,15.14
2001-10-16,33.01,34.75,33.01,34.70,22655800,15.65
2001-10-15,34.20,34.60,33.79,34.50,8258800,15.56
2001-10-12,34.00,34.69,33.03,34.69,9426000,15.65
2001-10-11,33.10,34.24,32.23,34.00,12605000,15.34
2001-10-10,30.25,31.99,30.23,31.80,8783600,14.34
2001-10-09,31.20,31.35,30.40,30.40,9306400,13.71
2001-10-08,31.90,32.29,31.35,31.49,6537600,14.21
2001-10-05,32.40,32.80,31.25,32.30,8799000,14.57
2001-10-04,33.96,33.96,32.30,32.38,7816800,14.61
2001-10-03,31.75,33.94,31.50,33.71,11859000,15.21
2001-10-02,30.90,31.76,30.50,31.75,9473000,14.32
2001-10-01,31.25,31.25,30.00,30.49,9879400,13.75
2001-09-28,30.40,31.68,29.95,31.65,8846200,14.28
2001-09-27,30.45,30.60,29.67,30.40,7866400,13.71
2001-09-26,30.48,30.91,29.89,30.49,10885600,13.75
2001-09-25,29.45,30.65,29.00,30.48,12070400,13.75
2001-09-24,28.12,29.66,28.01,29.44,10918800,13.28
2001-09-21,25.65,28.20,24.99,26.90,16588200,12.13
2001-09-20,28.30,28.35,26.75,28.16,12790000,12.70
2001-09-19,28.92,29.75,27.58,29.20,11244000,13.17
2001-09-18,28.63,31.53,28.63,28.91,16219400,13.04
2001-09-17,30.00,30.00,28.31,28.38,13264600,12.80
2001-09-10,32.00,32.51,31.00,31.86,12585600,14.37
2001-09-07,33.00,33.20,30.49,32.00,26601400,14.44
2001-09-06,36.70,36.89,34.50,34.80,12367600,15.70
2001-09-05,36.99,36.99,35.65,36.68,7643800,16.55
2001-09-04,37.30,38.23,36.77,37.35,6948400,16.85
2001-08-31,36.75,37.45,36.71,37.20,8571800,16.78
2001-08-30,37.80,38.05,36.25,36.50,11892200,16.47
2001-08-29,38.60,38.69,37.49,37.62,8707400,16.97
2001-08-28,39.22,39.25,38.12,38.56,7246800,17.39
2001-08-27,38.90,39.20,38.00,38.51,5812600,17.37
2001-08-24,37.70,39.30,37.40,39.20,8787800,17.68
2001-08-23,39.07,39.09,37.34,37.45,6548600,16.89
2001-08-22,39.00,39.20,38.12,38.80,9036600,17.50
2001-08-21,37.99,39.00,37.60,38.65,16056200,17.43
2001-08-20,35.13,37.88,35.13,37.84,13159400,17.07
2001-08-17,35.85,35.85,34.83,35.04,4517200,15.81
2001-08-16,36.45,36.46,35.40,36.10,5052600,16.28
2001-08-15,37.43,37.60,36.28,36.48,3587400,16.46
2001-08-14,36.55,37.63,36.55,37.18,6768800,16.77
2001-08-13,36.10,36.80,35.76,36.45,6272200,16.44
2001-08-10,36.00,36.30,35.39,36.11,4438800,16.29
2001-08-09,35.79,36.44,35.15,35.89,7362600,16.19
2001-08-08,36.60,37.25,35.60,35.78,7957000,16.14
2001-08-07,36.16,37.00,35.95,36.40,8441400,16.42
2001-08-06,37.50,37.51,36.00,36.41,7661800,16.42
2001-08-03,37.20,37.39,36.40,36.93,4592600,16.66
2001-08-02,37.70,37.80,36.85,37.45,6866600,16.89
2001-08-01,37.80,37.90,36.93,37.12,8939200,16.74
2001-07-31,38.80,39.04,37.60,38.18,9174400,17.22
2001-07-30,38.91,39.44,38.91,39.21,4602800,17.69
2001-07-27,38.95,39.10,38.62,38.90,4952600,17.55
2001-07-26,38.30,39.25,38.07,39.25,8482400,17.71
2001-07-25,37.30,38.35,37.15,38.26,9279600,17.26
2001-07-24,38.44,38.60,37.01,37.25,6176000,16.80
2001-07-23,39.25,39.30,38.13,38.29,5269600,17.27
2001-07-20,39.40,39.62,38.94,39.10,8844600,17.64
2001-07-19,39.25,39.25,38.45,38.74,9988400,17.48
2001-07-18,36.56,38.30,36.56,38.00,14948200,17.14
2001-07-17,36.31,36.73,35.80,36.48,4580800,16.45
2001-07-16,36.39,37.06,36.15,36.31,8256000,16.37
2001-07-13,35.80,36.44,35.40,36.44,7704800,16.43
2001-07-12,34.70,37.05,34.70,36.58,11957000,16.49
2001-07-11,33.75,34.70,33.65,34.54,11018400,15.57
2001-07-10,35.05,35.40,33.50,33.75,8833400,15.22
2001-07-09,34.64,34.81,34.18,34.40,9166200,15.51
2001-07-06,36.25,36.25,34.40,34.60,9700600,15.60
2001-07-05,37.25,37.25,36.04,36.20,7109600,16.32
2001-07-03,37.42,37.49,36.96,37.00,5182600,16.68
2001-07-02,37.15,39.09,36.80,37.07,8318600,16.71
2001-06-29,75.41,75.41,72.55,72.55,14451600,16.35
2001-06-28,74.80,75.98,74.70,75.40,12086000,17.00
2001-06-27,75.80,76.39,73.55,73.56,13413200,16.58
2001-06-26,75.50,75.90,74.70,75.80,12172400,17.09
2001-06-25,77.80,77.82,74.59,75.50,13773600,17.02
2001-06-22,78.90,78.90,76.40,77.00,13540400,17.36
2001-06-21,77.00,79.72,76.80,78.90,14880800,17.79
2001-06-20,76.30,78.45,76.11,77.39,14161200,17.45
2001-06-19,74.84,76.11,74.84,75.96,12717200,17.12
2001-06-18,72.45,75.24,72.33,74.55,10579200,16.81
2001-06-15,72.90,73.05,71.76,72.38,8727200,16.32
2001-06-14,73.60,73.89,72.31,72.93,7001200,16.44
2001-06-13,72.25,73.97,71.90,73.90,9129600,16.66
2001-06-12,71.30,72.90,70.56,72.75,5725600,16.40
2001-06-11,73.53,73.84,71.81,71.90,6204000,16.21
2001-06-08,73.90,73.90,73.05,73.57,3255200,16.58
2001-06-07,71.70,74.00,71.55,74.00,9302000,16.68
2001-06-06,71.00,72.38,70.96,72.08,8974000,16.25
2001-06-05,70.75,71.74,70.50,71.18,11624400,16.05
2001-06-04,69.60,70.49,68.99,70.09,6002800,15.80
2001-06-01,69.23,69.60,68.12,69.30,9090000,15.62
2001-05-31,69.51,69.80,68.26,69.53,11148000,15.67
2001-05-30,69.90,70.77,68.85,69.50,10128800,15.67
2001-05-29,72.60,72.69,69.59,70.34,12310800,15.86
2001-05-25,72.01,73.24,71.60,71.82,9021600,16.19
2001-05-24,70.58,72.56,69.50,71.76,12731600,16.18
2001-05-23,70.00,70.60,69.40,70.00,12971200,15.78
2001-05-22,71.50,72.50,70.49,71.00,14610800,16.01
2001-05-21,70.00,73.70,69.60,72.50,28652800,16.34
2001-05-18,68.05,68.72,67.10,68.40,10625200,15.42
2001-05-17,65.97,67.94,65.75,67.70,8444800,15.26
2001-05-16,65.75,66.20,64.76,65.75,13371600,14.82
2001-05-15,65.00,66.65,65.00,65.81,17200400,14.84
2001-05-14,64.45,64.80,64.11,64.80,7397200,14.61
2001-05-11,64.04,64.89,63.70,64.21,7963200,14.47
2001-05-10,62.70,64.94,62.52,64.04,13861600,14.44
2001-05-09,62.33,62.33,60.60,60.72,8367600,13.69
2001-05-08,63.50,63.62,61.93,62.53,9499600,14.10
2001-05-07,63.93,64.18,63.00,63.50,9573600,14.31
2001-05-04,61.50,64.70,61.15,64.21,13436800,14.47
2001-05-03,64.00,64.01,62.08,62.92,11105600,14.18
2001-05-02,64.80,64.90,63.55,64.23,10103600,14.48
2001-05-01,63.00,64.88,62.65,64.72,18711600,14.59
2001-04-30,62.70,63.70,62.45,63.00,17055600,14.20
2001-04-27,59.60,63.00,59.15,62.10,23921200,14.00
2001-04-26,57.50,58.96,57.10,58.30,7874400,13.14
2001-04-25,56.60,58.00,56.25,56.60,10515200,12.76
2001-04-24,57.00,57.40,56.20,56.80,11636400,12.80
2001-04-23,58.30,60.00,57.30,58.31,12376400,13.14
2001-04-20,58.70,59.10,57.20,58.31,10979200,13.14
2001-04-19,58.30,59.19,58.10,58.96,10495200,13.29
2001-04-18,53.20,60.00,53.15,59.30,28080000,13.37
2001-04-17,54.30,54.30,52.30,52.77,10892800,11.89
2001-04-16,53.60,54.40,53.44,54.05,9928800,12.18
2001-04-12,55.00,55.00,52.74,54.50,18330000,12.28
2001-04-11,58.70,58.70,54.95,56.00,23846400,12.62
2001-04-10,55.45,58.00,55.45,56.86,12984000,12.81
2001-04-09,57.35,57.69,55.12,55.40,13475600,12.48
2001-04-06,57.91,58.49,56.40,57.35,9178000,12.92
2001-04-05,57.45,58.42,56.75,58.16,9088400,13.10
2001-04-04,56.99,57.32,55.78,56.40,11375200,12.71
2001-04-03,57.69,58.40,55.70,57.10,10559200,12.86
2001-04-02,57.85,57.95,56.51,57.44,11778400,12.94
2001-03-30,59.00,59.60,57.82,58.45,13693600,13.17
2001-03-29,56.51,58.90,55.30,58.65,15234400,13.21
2001-03-28,57.75,58.39,57.12,57.49,13191600,12.95
2001-03-27,56.91,59.02,55.65,58.60,20050000,13.20
2001-03-26,57.40,57.40,56.25,56.90,14936400,12.82
2001-03-23,57.62,57.62,55.20,55.90,17697600,12.59
2001-03-22,61.50,61.50,55.24,57.63,24016400,12.98
2001-03-21,62.37,62.90,60.99,62.05,18071600,13.98
2001-03-20,61.70,64.10,61.65,62.37,18232000,14.05
2001-03-19,60.15,61.50,59.59,61.25,10533200,13.80
2001-03-16,60.25,60.95,59.10,60.02,12955200,13.52
2001-03-15,59.65,61.50,59.65,60.70,14624400,13.67
2001-03-14,57.55,59.30,57.55,58.72,12388000,13.23
2001-03-13,60.00,60.40,57.83,59.61,14356400,13.43
2001-03-12,62.00,62.01,59.44,59.64,13828800,13.44
2001-03-09,61.66,62.95,60.00,62.47,14356000,14.07
2001-03-08,62.25,64.60,61.89,61.91,26226400,13.95
2001-03-07,59.90,62.50,59.85,62.29,19706800,14.03
2001-03-06,57.80,59.54,57.65,58.90,11756400,13.27
2001-03-05,57.10,58.45,56.80,57.15,12197200,12.87
2001-03-02,54.20,57.40,53.66,57.10,9834800,12.86
2001-03-01,56.23,56.39,53.20,55.01,10561200,12.39
2001-02-28,57.30,58.00,55.00,55.88,10567600,12.59
2001-02-27,58.25,58.90,57.17,57.50,19496400,12.95
2001-02-26,57.00,59.55,56.70,58.91,23458000,13.27
2001-02-23,54.14,55.09,53.02,54.58,14015200,12.30
2001-02-22,54.45,54.50,53.15,54.14,9111600,12.20
2001-02-21,57.60,57.93,54.26,54.31,14834800,12.23
2001-02-20,56.75,59.42,56.70,58.30,18081200,13.13
2001-02-16,56.50,57.08,55.40,56.50,21668000,12.73
2001-02-15,57.60,57.99,56.13,56.89,18168000,12.82
2001-02-14,56.25,58.00,56.08,56.41,22645200,12.71
2001-02-13,54.00,56.50,53.09,56.25,24401200,12.67
2001-02-12,52.50,54.05,52.26,54.00,21378400,12.16
2001-02-09,52.25,54.60,52.25,53.51,22994000,12.05
2001-02-08,52.30,52.35,49.57,50.00,11544000,11.26
2001-02-07,52.03,52.75,51.80,52.19,9973600,11.76
2001-02-06,53.10,53.64,52.25,52.28,11584400,11.78
2001-02-05,53.65,53.66,52.50,53.10,14122000,11.96
2001-02-02,54.60,54.84,53.70,53.84,15373200,12.13
2001-02-01,53.45,54.98,52.05,54.50,16895600,12.28
2001-01-31,51.45,54.02,51.36,53.45,18794800,12.04
2001-01-30,50.50,50.95,49.27,50.78,9050800,11.44
2001-01-29,49.29,50.05,49.18,49.80,4626000,11.22
2001-01-26,49.31,49.31,47.88,48.81,7066800,11.00
2001-01-25,47.50,49.44,46.63,48.44,6620800,10.91
2001-01-24,48.00,48.00,46.69,47.31,6853600,10.66
2001-01-23,46.38,47.88,45.75,47.88,6577600,10.79
2001-01-22,45.63,47.06,45.25,45.94,11980400,10.35
2001-01-19,46.00,46.00,43.75,44.38,17919200,10.00
2001-01-18,48.06,48.06,46.06,46.13,13853200,10.39
2001-01-17,49.44,49.44,48.06,48.13,7836400,10.84
2001-01-16,49.25,49.75,48.06,49.50,11900400,11.14
2001-01-12,49.94,50.56,49.75,50.38,6054800,11.34
2001-01-11,50.25,51.06,49.19,49.94,9900400,11.24
2001-01-10,47.13,50.50,47.13,50.38,10192800,11.34
2001-01-09,49.31,49.88,47.50,48.50,8467600,10.92
2001-01-08,51.81,51.81,48.38,49.38,11604400,11.12
2001-01-05,53.06,53.13,50.94,51.81,11739200,11.66
2001-01-04,51.63,55.50,51.13,53.63,30658800,12.07
2001-01-03,44.63,53.00,44.63,53.00,19596000,11.93
2001-01-02,45.13,45.38,44.50,44.75,5743200,10.07
2000-12-29,43.06,45.81,42.56,44.50,9348800,10.02
2000-12-28,42.00,43.00,41.56,42.69,6379200,9.61
2000-12-27,40.81,42.19,40.31,42.00,8888000,9.45
2000-12-26,41.50,41.56,40.00,40.81,5842800,9.19
2000-12-22,41.94,42.75,40.94,41.50,7869600,9.34
2000-12-21,40.13,42.38,40.00,41.81,10028800,9.41
2000-12-20,40.25,41.25,39.81,40.25,10445200,9.06
2000-12-19,41.63,43.06,41.06,41.06,9176400,9.24
2000-12-18,42.50,42.50,41.81,42.44,7470000,9.55
2000-12-15,41.00,41.75,40.13,41.06,9377600,9.24
2000-12-14,42.25,42.56,41.38,41.88,8133200,9.43
2000-12-13,42.88,43.25,42.06,42.25,7883600,9.51
2000-12-12,41.81,43.25,41.25,42.56,11352400,9.58
2000-12-11,38.25,42.00,37.75,41.81,22028800,9.41
2000-12-08,40.00,40.50,39.56,39.88,8808000,8.98
2000-12-07,40.69,40.69,39.56,39.94,8729600,8.99
2000-12-06,43.13,44.00,40.44,40.69,12078000,9.16
2000-12-05,38.50,43.69,38.50,43.19,12908400,9.72
2000-12-04,38.88,40.69,38.69,40.44,9776000,9.10
2000-12-01,39.50,39.94,38.88,38.88,6176000,8.75
2000-11-30,40.50,40.50,39.19,40.06,11540400,9.02
2000-11-29,41.06,41.06,40.25,40.94,12390400,9.22
2000-11-28,40.00,41.69,39.94,41.06,11791600,9.24
2000-11-27,39.25,41.00,39.25,39.88,7155200,8.98
2000-11-24,38.94,39.25,38.88,39.06,1386000,8.79
2000-11-22,39.31,39.63,38.81,38.94,6603600,8.77
2000-11-21,40.13,40.19,38.88,39.50,8480400,8.89
2000-11-20,40.50,40.75,39.94,40.00,11953200,9.00
2000-11-17,39.94,40.94,39.81,40.81,9708400,9.19
2000-11-16,40.00,40.50,39.75,39.75,5553200,8.95
2000-11-15,41.56,41.75,39.63,40.00,9367600,9.00
2000-11-14,41.38,42.94,41.38,41.81,9922800,9.41
2000-11-13,39.19,41.88,38.31,40.00,16034000,9.00
2000-11-10,41.88,41.88,39.69,39.94,10488400,8.99
2000-11-09,44.25,44.25,40.88,42.25,10795200,9.51
2000-11-08,45.19,46.63,44.75,45.81,6719600,10.31
2000-11-07,44.69,45.06,43.81,44.31,4375200,9.97
2000-11-06,45.13,45.25,44.31,44.69,5913600,10.06
2000-11-03,45.69,45.75,44.31,44.56,4882800,10.03
2000-11-02,45.94,46.06,44.69,45.94,8152400,10.34
2000-11-01,46.50,46.75,45.69,46.13,8198800,10.38
2000-10-31,43.13,45.94,43.13,45.69,5991600,10.29
2000-10-30,42.00,44.13,42.00,43.31,5946800,9.75
2000-10-27,40.50,41.88,40.38,41.88,5455200,9.43
2000-10-26,40.88,41.69,40.50,40.94,4747600,9.22
2000-10-25,41.75,41.88,40.44,40.50,4762400,9.12
2000-10-24,42.38,42.69,41.56,42.00,4619600,9.45
2000-10-23,41.13,42.06,40.38,41.75,7490800,9.40
2000-10-20,41.00,42.19,40.88,41.13,5402400,9.26
2000-10-19,40.81,41.88,40.56,41.13,7798400,9.26
2000-10-18,36.88,39.88,36.38,39.81,9876800,8.96
2000-10-17,39.25,39.63,37.25,37.44,9200800,8.43
2000-10-16,38.88,39.75,37.94,39.25,8714800,8.84
2000-10-13,37.75,39.69,37.50,38.81,12375600,8.74
2000-10-12,37.13,38.81,34.25,37.81,38674400,8.51
2000-10-11,41.75,42.25,40.44,41.06,13210400,9.24
2000-10-10,42.00,42.19,41.31,42.13,7118800,9.48
2000-10-09,40.81,42.50,40.56,42.00,8128400,9.45
2000-10-06,40.00,41.31,39.56,40.81,21241600,9.18
2000-10-05,42.13,42.44,41.38,42.13,12913200,9.48
2000-10-04,43.00,44.19,42.88,43.00,14300000,9.67
2000-10-03,43.00,43.94,42.38,42.63,17788800,9.59
2000-10-02,44.25,45.56,44.13,44.63,8647200,10.04
2000-09-29,45.94,46.06,44.75,44.88,11335200,10.09
2000-09-28,47.00,47.13,45.88,46.25,6628400,10.40
2000-09-27,47.81,47.94,46.63,47.00,11914400,10.57
2000-09-26,49.00,49.00,46.81,47.13,7609600,10.60
2000-09-25,50.88,50.94,48.69,49.00,5006000,11.02
2000-09-22,50.00,50.75,49.31,50.75,7258000,11.42
2000-09-21,47.31,50.25,47.31,49.75,6972400,11.19
2000-09-20,47.19,47.88,46.81,47.56,5352400,10.70
2000-09-19,49.06,49.44,46.88,47.44,7883600,10.67
2000-09-18,48.19,49.31,47.50,48.81,8596400,10.98
2000-09-15,48.63,49.50,47.81,48.19,8487200,10.84
2000-09-14,50.13,50.19,48.25,48.56,11217600,10.92
2000-09-13,53.25,53.25,49.81,50.50,25378800,11.36
2000-09-12,51.44,54.50,51.25,53.75,8689200,12.09
2000-09-11,51.13,52.44,50.94,51.75,7178400,11.64
2000-09-08,47.94,51.88,47.88,51.88,13849600,11.67
2000-09-07,47.69,48.13,47.00,47.06,5516800,10.59
2000-09-06,47.06,48.56,47.06,47.63,9316000,10.71
2000-09-05,46.81,47.94,46.69,47.25,7275600,10.63
2000-09-01,44.94,46.88,44.94,46.81,4307600,10.53
2000-08-31,46.38,46.50,44.00,44.83,11950000,10.08
2000-08-30,48.19,48.25,46.94,46.94,5120000,10.56
2000-08-29,48.56,48.56,47.56,48.19,3659200,10.84
2000-08-28,49.38,49.56,48.50,48.63,4057600,10.94
2000-08-25,49.13,49.38,48.38,49.38,3902800,11.11
2000-08-24,48.50,49.50,47.69,49.19,7998000,11.06
2000-08-23,46.69,48.88,46.50,48.44,10923200,10.90
2000-08-22,46.06,46.94,46.00,46.50,13134400,10.46
2000-08-21,46.56,46.94,45.38,46.06,11409200,10.36
2000-08-18,45.88,46.94,45.81,46.69,3638400,10.50
2000-08-17,45.88,46.88,45.50,46.50,7840400,10.46
2000-08-16,46.13,46.13,44.13,45.00,7093600,10.12
2000-08-15,44.94,46.69,44.94,46.50,12163200,10.46
2000-08-14,44.63,47.13,44.13,46.81,10653600,10.53
2000-08-11,43.69,44.25,43.38,44.00,8704800,9.90
2000-08-10,44.50,44.88,43.50,43.50,11337600,9.78
2000-08-09,45.69,45.69,43.88,44.88,9742000,10.09
2000-08-08,44.88,47.19,44.50,45.75,9366800,10.29
2000-08-07,43.00,45.19,42.44,45.00,7938000,10.12
2000-08-04,42.25,42.75,41.81,42.56,8144000,9.57
2000-08-03,42.50,43.25,41.63,42.25,4732000,9.50
2000-08-02,42.69,43.94,42.50,43.00,5987200,9.67
2000-08-01,42.75,42.88,41.75,42.88,5311600,9.64
2000-07-31,43.13,43.13,41.81,42.13,8906400,9.48
2000-07-28,43.75,43.94,41.81,42.25,8229200,9.50
2000-07-27,44.31,45.00,43.63,43.94,4866800,9.88
2000-07-26,44.25,44.75,43.94,44.06,7854000,9.91
2000-07-25,44.50,44.69,43.06,44.50,8525600,10.01
2000-07-24,45.00,45.06,43.31,43.50,4825200,9.78
2000-07-21,45.06,45.81,44.81,45.13,6536800,10.15
2000-07-20,46.88,47.19,46.06,46.25,4329600,10.40
2000-07-19,48.13,48.19,46.50,46.81,4927200,10.53
2000-07-18,48.06,48.44,47.63,48.13,3361600,10.83
2000-07-17,47.00,48.19,46.69,48.00,7896000,10.80
2000-07-14,47.69,48.13,47.31,47.88,3889200,10.77
2000-07-13,47.94,48.00,46.88,47.50,5984800,10.68
2000-07-12,48.13,48.44,47.25,47.88,5600400,10.77
2000-07-11,46.81,48.13,46.81,47.88,7644000,10.76
2000-07-10,45.38,48.25,45.06,46.75,12975200,10.51
2000-07-07,42.75,46.06,42.38,45.50,13153200,10.23
2000-07-06,41.63,42.63,41.63,41.94,7808400,9.43
2000-07-05,41.00,42.88,41.00,41.94,6674800,9.43
2000-07-03,41.00,41.63,40.50,41.25,7193200,9.27
2000-06-30,40.94,41.19,40.38,41.06,11727200,9.23
2000-06-29,42.50,42.50,41.06,41.25,8076400,9.27
2000-06-28,42.50,42.63,41.19,42.50,11752000,9.55
2000-06-27,41.88,43.44,41.75,42.69,19346000,9.60
2000-06-26,41.88,42.38,41.56,41.63,14100400,9.36
2000-06-23,42.06,42.88,41.25,42.13,5417600,9.47
2000-06-22,42.50,43.00,41.88,42.13,8477200,9.47
2000-06-21,41.00,42.25,41.00,41.50,5272000,9.33
2000-06-20,42.50,42.50,40.63,40.94,9386800,9.20
2000-06-19,43.00,43.00,41.50,41.94,7260000,9.43
2000-06-16,44.00,44.00,42.56,43.00,7550400,9.66
2000-06-15,44.75,44.88,43.88,44.00,7973200,9.89
2000-06-14,44.50,44.75,43.81,44.63,7903200,10.03
2000-06-13,42.13,45.31,41.88,44.50,13666800,10.00
2000-06-12,42.50,42.56,41.69,42.13,8270400,9.47
2000-06-09,44.31,44.75,42.81,43.38,6387200,9.75
2000-06-08,45.19,45.19,43.63,43.75,12031200,9.83
2000-06-07,46.88,47.00,44.75,45.19,9160000,10.16
2000-06-06,48.50,48.75,46.69,47.13,7004800,10.59
2000-06-05,50.88,50.88,48.75,49.75,5963200,11.18
2000-06-02,50.25,51.38,50.13,50.75,9062400,11.41
2000-06-01,46.69,47.94,46.50,47.94,5253600,10.78
2000-05-31,46.75,47.50,46.56,46.56,4545200,10.47
2000-05-30,46.13,47.44,45.50,47.00,4060800,10.56
2000-05-26,47.00,47.13,45.31,45.75,4925600,10.28
2000-05-25,46.13,47.44,46.06,46.75,8742800,10.51
2000-05-24,48.44,48.44,43.94,45.81,10976000,10.30
2000-05-23,48.94,49.63,48.00,48.31,5608400,10.86
2000-05-22,48.50,48.88,47.13,48.88,6952000,10.99
2000-05-19,48.25,49.06,47.81,48.13,7466000,10.82
2000-05-18,47.94,49.75,47.94,49.00,6997600,11.01
2000-05-17,49.50,49.75,47.06,48.25,6486000,10.84
2000-05-16,50.63,51.44,49.00,49.75,8456000,11.18
2000-05-15,49.13,50.81,48.88,50.69,9730000,11.39
2000-05-12,48.94,49.00,47.50,47.97,6781200,10.78
2000-05-11,48.94,48.94,48.13,48.69,4499200,10.94
2000-05-10,49.31,49.94,48.25,48.50,5355600,10.90
2000-05-09,49.50,50.50,48.81,49.25,7609200,11.07
2000-05-08,47.44,49.50,47.06,49.06,5563600,11.03
2000-05-05,47.06,48.06,47.06,47.81,5519600,10.75
2000-05-04,48.50,48.63,47.00,47.38,8130400,10.65
2000-05-03,49.25,49.38,46.81,48.00,11457600,10.79
2000-05-02,52.25,52.69,50.19,50.88,6044800,11.44
2000-05-01,50.00,52.38,49.13,52.00,9855200,11.69
2000-04-28,52.75,52.88,49.50,49.50,13520800,11.13
2000-04-27,53.50,53.69,52.44,53.44,10800400,12.01
2000-04-26,54.63,55.75,54.25,54.44,14176800,12.24
2000-04-25,55.50,55.50,54.13,54.75,10697600,12.31
2000-04-24,56.00,58.50,55.50,56.50,5954400,12.70
2000-04-20,54.56,55.38,54.25,55.31,4858400,12.43
2000-04-19,54.88,55.75,53.88,54.81,4142800,12.32
2000-04-18,53.44,55.69,52.56,55.03,8235600,12.37
2000-04-17,55.00,55.00,52.50,54.44,8522800,12.24
2000-04-14,58.50,58.50,55.06,56.73,8528800,12.75
2000-04-13,63.50,63.63,58.50,59.50,14047200,13.37
2000-04-12,62.13,67.25,62.06,63.50,18190000,14.27
2000-04-11,60.06,61.00,59.25,60.88,5466800,13.68
2000-04-10,60.50,61.75,60.00,61.44,6142000,13.80
2000-04-07,60.13,60.88,58.69,60.63,6984800,13.62
2000-04-06,59.00,60.31,57.75,60.06,5821200,13.49
2000-04-05,59.00,59.69,57.56,59.63,6770000,13.39
2000-04-04,59.63,60.06,56.44,59.69,10627200,13.41
2000-04-03,58.44,60.63,58.44,60.50,9733200,13.59
2000-03-31,59.88,59.88,57.31,58.38,8662400,13.11
2000-03-30,54.88,58.06,54.63,58.00,10424000,13.03
2000-03-29,53.38,55.13,53.06,55.06,8736400,12.37
2000-03-28,52.81,54.44,52.81,53.50,4895200,12.02
2000-03-27,52.81,53.81,52.75,53.44,4846400,12.00
2000-03-24,52.56,54.50,52.06,53.75,6501600,12.07
2000-03-23,50.38,52.69,49.94,52.56,6551600,11.81
2000-03-22,50.88,51.38,49.44,50.44,5772800,11.33
2000-03-21,50.56,52.06,50.13,50.88,6768000,11.43
2000-03-20,50.25,51.19,49.00,50.56,5954800,11.36
2000-03-17,50.06,51.81,49.13,51.44,11352400,11.56
2000-03-16,46.19,50.13,46.06,50.06,14981600,11.25
2000-03-15,42.50,45.50,41.88,45.31,8727200,10.18
2000-03-14,43.75,43.75,42.13,42.38,16791200,9.52
2000-03-13,43.00,44.38,43.00,43.50,5082000,9.77
2000-03-10,46.38,47.13,45.00,45.00,3272400,10.11
2000-03-09,43.88,47.00,43.31,46.44,6045200,10.43
2000-03-08,42.44,44.81,41.94,43.88,8307200,9.86
2000-03-07,45.50,45.56,41.06,41.63,13660400,9.35
2000-03-06,47.50,47.50,44.50,45.00,6225600,10.11
2000-03-03,46.50,47.44,46.38,47.00,7844000,10.56
2000-03-02,46.88,47.19,45.75,46.00,5877600,10.33
2000-03-01,48.50,48.56,45.63,47.81,10024800,10.74
2000-02-29,47.63,47.94,46.25,47.81,9700400,10.74
2000-02-28,42.38,46.25,41.75,45.69,10382800,10.26
2000-02-25,42.50,42.88,41.38,41.75,7198400,9.38
2000-02-24,43.56,43.56,40.75,40.75,7248000,9.15
2000-02-23,42.75,43.13,41.00,42.56,9288000,9.56
2000-02-22,44.13,45.19,42.25,43.06,10011600,9.67
2000-02-18,42.56,44.44,42.50,43.50,11527600,9.77
2000-02-17,45.19,45.19,41.19,42.50,11126000,9.55
2000-02-16,45.50,45.69,43.44,43.75,6445200,9.83
2000-02-15,46.56,46.75,45.63,46.00,5540000,10.33
2000-02-14,46.06,47.31,45.63,46.81,4036000,10.52
2000-02-11,46.13,47.00,45.94,46.00,3338400,10.33
2000-02-10,46.25,46.31,45.19,46.06,3794000,10.35
2000-02-09,48.44,48.44,46.06,46.38,4956800,10.42
2000-02-08,47.00,48.75,45.19,48.44,6735200,10.88
2000-02-07,47.63,47.63,46.69,46.94,7067600,10.54
2000-02-04,47.06,48.81,47.06,48.38,10000800,10.87
2000-02-03,47.50,48.25,46.50,47.13,5974400,10.59
2000-02-02,46.63,48.38,45.81,47.25,10628400,10.61
2000-02-01,44.88,47.50,44.88,47.06,11792000,10.57
2000-01-31,44.69,45.31,43.06,44.63,9974000,10.03
2000-01-28,45.63,45.69,43.31,44.56,6953200,10.01
2000-01-27,46.75,46.94,45.06,45.81,9506800,10.29
2000-01-26,45.75,47.00,44.25,46.63,10991600,10.47
2000-01-25,47.00,47.19,45.00,46.00,9133600,10.33
2000-01-24,47.50,48.88,46.19,46.75,8660000,10.50
2000-01-21,50.63,50.69,46.69,47.38,15600000,10.64
2000-01-20,52.88,52.94,49.00,50.75,11997200,11.40
2000-01-19,53.50,53.69,52.75,52.88,4502800,11.88
2000-01-18,54.75,54.75,52.88,53.25,4621200,11.96
2000-01-14,53.00,54.88,52.88,54.13,9078800,12.16
2000-01-13,53.00,53.00,52.00,52.38,5228000,11.77
2000-01-12,53.81,54.19,51.75,52.94,9044400,11.89
2000-01-11,54.63,55.75,53.44,53.63,4191600,12.04
2000-01-10,54.00,55.50,53.81,55.38,4485600,12.43
2000-01-07,52.94,54.44,52.75,53.75,3668400,12.07
2000-01-06,52.00,54.00,51.88,52.56,4519600,11.80
2000-01-05,52.63,53.94,51.75,52.69,4921200,11.83
2000-01-04,55.00,55.06,51.38,52.75,7822000,11.84
2000-01-03,58.81,59.44,55.00,55.75,8093600,12.52
1999-12-31,59.31,60.00,59.06,59.75,2506000,13.41
1999-12-30,59.44,59.44,58.75,59.13,2915200,13.27
1999-12-29,59.88,60.00,58.19,59.63,4543600,13.39
1999-12-28,59.81,60.00,59.50,59.81,6302000,13.43
1999-12-27,58.50,59.94,58.50,59.50,5737600,13.36
1999-12-23,57.00,59.31,56.63,58.56,6182000,13.15
1999-12-22,55.19,56.88,54.25,56.50,6795600,12.68
1999-12-21,54.88,55.75,54.19,55.50,4624400,12.46
1999-12-20,56.38,57.06,54.81,54.94,6185200,12.33
1999-12-17,56.38,57.50,55.75,56.63,7048000,12.71
1999-12-16,54.63,56.16,54.31,55.00,6148400,12.35
1999-12-15,54.88,55.19,53.81,54.13,5478800,12.15
1999-12-14,53.88,55.38,53.88,55.13,8438000,12.38
1999-12-13,52.13,54.69,51.75,54.31,5478800,12.19
1999-12-10,52.38,52.50,51.19,51.88,4923200,11.65
1999-12-09,53.00,53.38,51.13,51.50,11874400,11.56
1999-12-08,53.13,53.38,52.25,52.25,6531200,11.73
1999-12-07,54.81,54.81,52.25,53.13,7233600,11.93
1999-12-06,53.69,55.13,52.63,54.69,6025600,12.28
1999-12-03,54.94,56.13,53.88,53.94,8243200,12.11
1999-12-02,50.81,53.56,50.31,53.06,14420400,11.91
1999-12-01,49.88,50.13,47.94,49.31,11156400,11.07
1999-11-30,51.88,51.94,49.81,49.81,9244800,11.18
1999-11-29,51.44,51.81,50.06,50.63,5298400,11.37
1999-11-26,51.88,52.56,51.19,51.19,1873200,11.49
1999-11-24,51.88,52.13,50.75,51.75,5620400,11.62
1999-11-23,53.25,53.50,51.56,52.19,11107600,11.72
1999-11-22,55.00,55.06,53.00,53.44,6565600,12.00
1999-11-19,54.81,55.63,54.50,55.00,4697200,12.35
1999-11-18,55.50,56.63,55.13,55.81,6068400,12.53
1999-11-17,54.94,55.69,54.75,55.00,6498800,12.35
1999-11-16,55.88,56.13,54.44,55.19,8028800,12.39
1999-11-15,53.75,56.56,52.75,54.63,16482400,12.26
1999-11-12,56.25,58.00,55.00,57.88,6615200,12.99
1999-11-11,54.63,56.00,53.88,55.44,4750400,12.45
1999-11-10,54.00,55.19,53.75,54.50,5529200,12.23
1999-11-09,55.38,55.38,53.25,54.19,5045600,12.17
1999-11-08,56.63,56.75,55.38,56.00,3920400,12.57
1999-11-05,56.25,57.00,55.56,56.75,6298000,12.74
1999-11-04,55.50,56.69,54.88,55.25,7872000,12.40
1999-11-03,57.13,57.63,55.31,55.44,6772000,12.45
1999-11-02,57.94,58.00,57.06,57.19,7220800,12.84
1999-11-01,55.13,58.44,55.13,58.00,13480400,13.02
1999-10-29,54.25,55.94,53.81,55.38,11807600,12.43
1999-10-28,50.88,52.75,50.44,52.38,12774000,11.76
1999-10-27,50.69,51.88,49.88,50.25,6157200,11.28
1999-10-26,53.94,54.44,50.44,50.63,5797200,11.37
1999-10-25,53.00,54.13,52.75,53.69,4391200,12.05
1999-10-22,55.00,55.00,52.75,53.13,7309600,11.93
1999-10-21,53.94,55.63,53.13,54.06,10168000,12.14
1999-10-20,52.25,54.25,48.63,54.06,13335200,12.14
1999-10-19,50.88,53.38,50.75,51.31,7776400,11.52
1999-10-18,49.81,50.00,48.25,48.94,3064800,10.99
1999-10-15,49.25,50.63,48.88,49.31,5853600,11.07
1999-10-14,49.38,51.50,48.75,50.94,4840000,11.44
1999-10-13,51.75,52.25,49.63,49.88,4280400,11.20
1999-10-12,53.94,54.00,51.63,51.81,6359600,11.62
1999-10-11,53.00,54.75,52.56,54.50,8531600,12.23
1999-10-08,50.25,53.19,50.00,53.06,10386000,11.90
1999-10-07,50.00,50.25,49.13,49.50,4678400,11.11
1999-10-06,48.50,50.00,48.25,49.94,6540800,11.20
1999-10-05,49.94,50.25,47.63,48.44,6444400,10.87
1999-10-04,49.44,50.25,49.31,49.94,9254400,11.20
1999-10-01,48.50,49.50,47.25,49.19,6300400,11.04
1999-09-30,47.25,48.88,47.25,48.75,6106400,10.94
1999-09-29,46.88,48.25,46.56,47.19,6656400,10.59
1999-09-28,46.19,46.94,45.88,46.63,6090800,10.46
1999-09-27,46.25,47.38,46.00,46.44,8124400,10.42
1999-09-24,43.06,45.88,43.06,44.94,8136400,10.08
1999-09-23,44.88,44.88,43.00,43.00,12546800,9.65
1999-09-22,45.25,45.38,43.63,44.81,8315600,10.05
1999-09-21,47.31,47.31,44.94,45.19,7075600,10.14
1999-09-20,47.63,48.25,47.19,47.81,4306800,10.73
1999-09-17,47.50,48.50,47.25,47.50,7326800,10.66
1999-09-16,48.00,48.38,46.06,47.50,7610800,10.66
1999-09-15,47.88,48.94,47.63,48.25,8200400,10.83
1999-09-14,47.00,48.19,47.00,47.50,7628800,10.66
1999-09-13,46.69,47.75,46.13,46.88,5533200,10.52
1999-09-10,46.00,47.63,45.56,46.94,12518400,10.53
1999-09-09,44.63,45.00,43.94,44.69,9455600,10.03
1999-09-08,45.50,45.69,44.25,44.50,7641600,9.98
1999-09-07,47.25,47.56,45.88,46.25,3633600,10.38
1999-09-03,46.38,47.88,46.00,47.13,5782400,10.57
1999-09-02,44.94,45.00,44.00,44.44,4187600,9.97
1999-09-01,45.00,45.63,44.19,45.38,5104800,10.18
1999-08-31,46.44,46.75,45.00,45.25,5603200,10.15
1999-08-30,47.50,47.94,46.38,46.69,4232800,10.48
1999-08-27,47.25,47.56,47.06,47.50,3576800,10.66
1999-08-26,48.25,48.38,47.06,47.25,5706000,10.60
1999-08-25,47.63,48.38,47.19,48.13,9460000,10.80
1999-08-24,48.00,48.13,46.88,47.63,9392800,10.69
1999-08-23,48.19,48.63,47.63,48.31,6676000,10.84
1999-08-20,48.44,48.69,47.88,48.13,2898800,10.80
1999-08-19,48.38,48.69,47.56,48.25,3450400,10.83
1999-08-18,48.88,49.44,48.06,48.69,4317600,10.92
1999-08-17,49.81,50.00,48.88,48.88,7265600,10.97
1999-08-16,49.88,49.88,47.88,49.25,8988800,11.05
1999-08-13,49.88,50.44,49.31,49.94,4834000,11.20
1999-08-12,48.25,48.88,47.75,48.50,10952800,10.88
1999-08-11,46.94,47.19,46.06,47.00,5708000,10.54
1999-08-10,44.63,46.75,43.50,46.63,10239200,10.46
1999-08-09,46.31,46.31,44.69,45.00,7319600,10.10
1999-08-06,46.88,47.94,46.00,46.19,7354800,10.36
1999-08-05,48.25,48.25,46.50,46.88,8762000,10.52
1999-08-04,50.25,50.44,47.31,48.06,12074000,10.78
1999-08-03,51.31,51.75,50.13,50.63,6908400,11.36
1999-08-02,51.88,53.19,51.19,51.25,5770000,11.50
1999-07-30,54.25,54.50,52.50,52.75,4121200,11.83
1999-07-29,54.31,54.81,53.13,53.75,3861600,12.06
1999-07-28,53.63,55.50,53.19,55.44,4502800,12.44
1999-07-27,54.31,55.19,53.63,53.69,4285200,12.05
1999-07-26,54.63,55.25,54.13,54.13,3022400,12.14
1999-07-23,55.63,56.19,54.13,55.50,3168800,12.45
1999-07-22,57.31,57.69,55.06,55.75,2500400,12.51
1999-07-21,58.19,59.13,56.06,57.31,4650800,12.86
1999-07-20,59.88,59.94,57.50,58.31,5331200,13.08
1999-07-19,59.63,60.00,59.25,59.69,3500400,13.39
1999-07-16,59.88,59.94,59.25,59.38,4242800,13.32
1999-07-15,57.50,59.69,57.50,59.44,4991200,13.34
1999-07-14,58.06,58.31,57.00,57.63,2751200,12.93
1999-07-13,58.63,58.69,57.75,58.00,3738000,13.01
1999-07-12,58.81,59.38,58.06,59.38,2565600,13.32
1999-07-09,57.88,59.00,57.63,58.94,2087200,13.22
1999-07-08,57.94,59.44,57.63,58.19,4162000,13.05
1999-07-07,56.75,58.88,56.75,58.88,5570800,13.20
1999-07-06,55.31,57.44,55.25,56.50,3869200,12.67
1999-07-02,55.75,56.44,55.19,56.31,2431200,12.63
1999-07-01,56.63,56.75,55.25,56.00,3426000,12.56
1999-06-30,56.69,57.00,55.63,56.69,4866800,12.71
1999-06-29,55.31,57.00,55.06,56.69,4970800,12.71
1999-06-28,54.00,55.56,53.94,55.38,2942000,12.42
1999-06-25,54.38,54.75,54.00,54.00,2963200,12.11
1999-06-24,55.00,55.31,53.31,53.94,4882800,12.10
1999-06-23,55.50,55.88,54.81,55.38,2536400,12.42
1999-06-22,54.63,56.06,54.00,55.94,2837200,12.54
1999-06-21,55.75,55.94,55.06,55.63,3888800,12.47
1999-06-18,55.00,55.38,54.38,55.25,5680000,12.39
1999-06-17,54.81,56.31,54.81,55.69,4490400,12.49
1999-06-16,53.69,55.19,53.69,54.94,4038800,12.32
1999-06-15,54.00,54.56,53.25,53.94,5331600,12.10
1999-06-14,54.75,56.63,54.56,54.75,4318400,12.28
1999-06-11,53.13,54.94,53.13,54.75,4356800,12.28
1999-06-10,53.25,53.44,52.56,53.13,3068800,11.91
1999-06-09,53.50,53.69,53.00,53.13,4237200,11.91
1999-06-08,54.25,54.56,53.38,53.50,2850800,12.00
1999-06-07,54.88,55.50,54.06,54.50,3764000,12.22
1999-06-04,53.50,56.69,53.50,56.00,5168400,12.56
1999-06-03,51.00,53.69,51.00,53.25,5830400,11.94
1999-06-02,50.88,51.00,49.69,50.56,4925600,11.34
1999-06-01,51.50,51.69,49.75,50.63,5297600,11.35
1999-05-28,52.00,52.25,51.00,51.69,5262000,11.59
1999-05-27,53.00,53.44,50.81,51.06,4494000,11.45
1999-05-26,51.88,52.94,50.63,52.75,5357600,11.83
1999-05-25,52.38,53.50,51.56,51.81,5648800,11.62
1999-05-24,53.63,54.00,50.94,51.94,4704000,11.65
1999-05-21,53.50,55.19,53.50,53.88,5433200,12.08
1999-05-20,53.06,54.25,52.63,53.75,6057600,12.05
1999-05-19,54.44,54.44,51.50,52.25,6001200,11.72
1999-05-18,55.25,56.88,52.00,52.94,10505600,11.87
1999-05-17,55.50,55.69,52.19,54.69,6869600,12.26
1999-05-14,55.19,55.25,54.06,55.13,4726000,12.36
1999-05-13,56.00,56.25,55.00,55.88,3328000,12.53
1999-05-12,55.75,56.44,54.88,54.94,3513200,12.32
1999-05-11,55.75,56.31,55.00,55.63,4979200,12.47
1999-05-10,54.31,54.50,53.38,53.94,3853200,12.10
1999-05-07,53.00,55.00,53.00,54.56,4983600,12.23
1999-05-06,53.00,53.69,52.00,52.75,3307200,11.83
1999-05-05,55.00,55.00,52.19,53.06,4200400,11.90
1999-05-04,54.44,54.44,53.00,53.25,4535200,11.94
1999-05-03,52.75,54.88,52.75,53.69,6236000,12.04
1999-04-30,53.00,53.69,51.31,52.75,12199200,11.83
1999-04-29,56.00,56.00,52.00,52.25,13706400,11.72
1999-04-28,56.13,57.25,55.63,56.00,8146800,12.56
1999-04-27,57.44,58.19,56.00,56.06,9872800,12.57
1999-04-26,59.19,59.75,57.19,57.19,3901200,12.82
1999-04-23,59.44,59.75,58.50,59.56,3946800,13.36
1999-04-22,59.69,59.88,58.69,59.31,4185200,13.30
1999-04-21,55.63,58.63,55.63,58.63,7154400,13.15
1999-04-20,55.56,58.38,55.19,56.19,8325200,12.60
1999-04-19,57.75,59.00,55.25,55.44,7289200,12.43
1999-04-16,58.50,59.19,57.75,58.00,6900400,13.01
1999-04-15,61.00,61.19,58.31,58.56,7840400,13.13
1999-04-14,63.88,64.69,60.38,61.00,8210800,13.68
1999-04-13,64.50,64.69,63.13,64.00,4935200,14.34
1999-04-12,63.44,65.50,63.31,64.31,4952000,14.41
1999-04-09,64.00,64.94,63.56,64.31,2766400,14.41
1999-04-08,61.88,64.19,61.38,64.19,7256800,14.39
1999-04-07,62.25,62.75,61.44,61.63,4735200,13.81
1999-04-06,63.56,64.00,61.25,61.88,5364000,13.87
1999-04-05,61.38,63.63,61.25,63.56,3298000,14.25
1999-04-01,61.50,63.13,61.06,61.31,6912000,13.74
1999-03-31,64.37,64.69,60.38,60.50,5062000,13.56
1999-03-30,64.69,64.75,63.63,64.00,2548800,14.34
1999-03-29,64.50,64.94,63.56,64.69,3930000,14.50
1999-03-26,62.63,64.37,62.19,63.81,4077600,14.30
1999-03-25,61.13,63.50,60.63,63.38,6538400,14.21
1999-03-24,59.50,60.31,59.25,60.00,5692800,13.45
1999-03-23,61.44,61.81,59.06,59.38,7198800,13.31
1999-03-22,62.75,62.94,61.06,61.38,3938400,13.76
1999-03-19,64.94,65.19,62.88,63.75,5714000,14.29
1999-03-18,61.88,65.12,61.81,64.94,6154800,14.56
1999-03-17,62.38,62.44,60.63,62.06,6517200,13.91
1999-03-16,64.12,64.12,62.25,62.63,4990400,14.04
1999-03-15,64.94,64.94,63.63,64.19,4813200,14.39
1999-03-12,66.00,66.25,63.25,64.87,7865200,14.54
1999-03-11,64.87,66.44,64.81,65.12,6257200,14.60
1999-03-10,64.37,64.87,63.75,64.87,4903200,14.54
1999-03-09,63.00,65.06,62.88,63.69,7933200,14.28
1999-03-08,61.94,63.38,61.69,62.75,5458800,14.06
1999-03-05,60.25,62.00,60.25,62.00,6668800,13.90
1999-03-04,59.75,60.69,58.69,59.31,5913600,13.29
1999-03-03,59.75,60.38,59.38,59.75,6803200,13.39
1999-03-02,59.75,60.88,59.50,59.63,11211600,13.37
1999-03-01,59.00,59.44,58.75,59.31,5591600,13.29
1999-02-26,59.19,60.06,58.38,59.31,10984400,13.29
1999-02-25,59.13,60.00,58.19,58.94,35147200,13.21
1999-02-24,57.44,58.75,56.88,58.50,8080800,13.11
1999-02-23,58.88,59.00,56.38,56.56,6717200,12.68
1999-02-22,57.88,58.69,56.19,58.44,7167200,13.10
1999-02-19,55.63,57.06,55.56,57.06,6797200,12.79
1999-02-18,53.94,55.56,53.88,55.38,5176000,12.41
1999-02-17,53.94,56.00,53.50,53.69,6167200,12.03
1999-02-16,54.00,55.31,53.56,54.50,4410400,12.22
1999-02-12,54.94,56.31,53.88,54.00,4917600,12.10
1999-02-11,52.75,55.19,52.50,54.69,7791200,12.26
1999-02-10,52.94,52.94,51.50,52.50,3008800,11.77
1999-02-09,53.94,54.00,52.81,52.88,3164400,11.85
1999-02-08,55.44,55.44,53.81,53.94,3523200,12.09
1999-02-05,56.06,56.56,54.44,55.00,4160800,12.33
1999-02-04,56.63,57.38,55.88,56.13,4059200,12.58
1999-02-03,55.75,57.25,55.50,56.38,4328400,12.64
1999-02-02,57.13,57.50,54.88,56.00,4350400,12.55
1999-02-01,58.56,58.69,56.88,57.06,5378000,12.79
1999-01-29,56.38,58.75,56.06,58.31,4953200,13.07
1999-01-28,54.63,57.00,54.63,56.38,5684400,12.64
1999-01-27,53.63,55.19,52.56,54.00,7066400,12.10
1999-01-26,53.25,53.50,52.44,53.38,3710400,11.96
1999-01-25,53.31,53.44,52.38,53.25,3925600,11.94
1999-01-22,51.56,53.56,51.50,52.81,6862800,11.84
1999-01-21,52.44,52.44,50.94,51.63,6608400,11.57
1999-01-20,51.19,52.81,50.56,52.19,7233600,11.70
1999-01-19,51.38,51.75,50.94,51.19,6233600,11.47
1999-01-15,51.94,52.50,50.56,50.63,5656000,11.35
1999-01-14,51.81,52.69,51.13,51.38,5674000,11.52
1999-01-13,51.19,52.69,51.19,51.69,6256400,11.59
1999-01-12,53.38,53.38,52.25,53.19,5409200,11.92
1999-01-11,54.75,55.88,53.00,53.25,8989600,11.93
1999-01-08,54.06,55.13,54.06,54.69,8749600,12.25
1999-01-07,53.25,54.75,53.19,53.81,16363200,12.05
1999-01-06,51.19,52.81,51.19,52.25,8845600,11.70
1999-01-05,50.63,50.94,50.50,50.88,6133600,11.40
1999-01-04,51.50,52.13,50.56,50.81,5365600,11.38
1998-12-31,51.44,51.75,50.94,51.19,3134000,11.47
1998-12-30,51.94,52.19,51.50,51.69,4043200,11.58
1998-12-29,51.13,51.94,50.94,51.13,3942000,11.45
1998-12-28,50.94,50.94,50.50,50.75,3255600,11.37
1998-12-24,50.19,50.75,50.19,50.25,1826400,11.26
1998-12-23,48.63,50.38,48.50,50.31,5616000,11.27
1998-12-22,47.88,48.63,47.75,48.38,5968400,10.84
1998-12-21,46.00,47.69,45.88,47.38,5181200,10.61
1998-12-18,45.06,46.31,44.94,46.00,5008000,10.30
1998-12-17,44.69,45.44,44.44,44.94,4731200,10.07
1998-12-16,43.81,45.00,43.63,44.75,5673200,10.02
1998-12-15,42.38,43.69,41.88,43.56,7719600,9.76
1998-12-14,43.63,43.63,42.25,42.38,6042400,9.49
1998-12-11,45.06,45.06,43.38,43.81,4914000,9.81
1998-12-10,45.50,45.63,44.69,45.13,4177600,10.11
1998-12-09,45.94,46.06,45.13,46.00,3909200,10.30
1998-12-08,46.19,46.94,45.56,46.19,4946000,10.35
1998-12-07,45.00,46.06,45.00,46.00,4058000,10.30
1998-12-04,44.56,45.06,44.19,45.00,6576400,10.08
1998-12-03,44.56,44.88,44.06,44.44,13110800,9.96
1998-12-02,43.00,43.94,42.88,43.94,5552000,9.84
1998-12-01,42.06,42.81,41.06,42.75,7003200,9.58
1998-11-30,43.56,44.00,41.75,42.25,6884000,9.46
1998-11-27,43.38,43.88,43.06,43.56,2659200,9.76
1998-11-25,41.00,43.25,41.00,43.13,9111600,9.66
1998-11-24,42.38,42.38,40.31,41.00,9336800,9.18
1998-11-23,40.88,41.38,40.38,41.25,12253200,9.24
1998-11-20,39.63,39.69,38.75,39.56,4514400,8.86
1998-11-19,40.06,40.63,39.56,39.63,5024800,8.88
1998-11-18,38.88,40.31,38.75,40.19,5162000,9.00
1998-11-17,38.50,39.94,37.81,38.75,6326400,8.68
1998-11-16,39.13,39.44,38.25,38.88,4596800,8.71
1998-11-13,38.56,38.94,37.63,38.25,2953600,8.57
1998-11-12,38.31,38.94,37.88,38.81,4488000,8.69
1998-11-11,37.88,38.44,37.50,38.31,4082800,8.58
1998-11-10,36.44,37.88,36.31,37.00,4926800,8.29
1998-11-09,36.94,37.00,35.69,36.06,2511200,8.08
1998-11-06,37.00,37.69,36.56,37.19,5481600,8.33
1998-11-05,35.06,37.44,34.81,37.13,6708400,8.32
1998-11-04,35.25,35.56,34.69,34.75,4372800,7.78
1998-11-03,35.69,35.75,33.94,34.44,4351200,7.71
1998-11-02,33.81,36.00,33.13,35.63,6582000,7.98
1998-10-30,33.00,33.94,32.63,33.75,8664800,7.56
1998-10-29,34.81,35.00,34.25,34.88,4179600,7.81
1998-10-28,33.44,34.63,32.63,34.50,4773600,7.73
1998-10-27,33.38,34.00,32.75,33.13,5143200,7.42
1998-10-26,33.63,33.75,32.44,32.56,3897200,7.29
1998-10-23,34.44,35.00,33.44,33.44,3325600,7.49
1998-10-22,34.06,35.06,33.50,34.50,5798400,7.73
1998-10-21,34.63,35.56,33.25,34.06,6984400,7.63
1998-10-20,34.00,35.25,33.94,34.75,8455600,7.78
1998-10-19,32.00,33.56,32.00,33.13,7726400,7.42
1998-10-16,34.88,35.25,31.81,31.87,12474800,7.14
1998-10-15,31.69,34.69,30.62,32.88,6663600,7.37
1998-10-14,29.50,32.19,29.50,31.94,6552400,7.15
1998-10-13,28.37,30.12,27.75,29.75,5222000,6.66
1998-10-12,27.50,29.12,27.31,28.62,4940400,6.40
1998-10-09,25.50,26.62,24.50,26.50,14998000,5.93
1998-10-08,26.00,26.37,23.87,24.94,10804400,5.58
1998-10-07,28.37,28.94,26.87,27.69,5649200,6.20
1998-10-06,29.12,29.94,28.19,28.25,9157600,6.32
1998-10-05,29.69,30.06,28.12,28.12,8376800,6.29
1998-10-02,30.56,31.25,28.69,29.87,11239200,6.68
1998-10-01,30.50,30.62,28.87,30.62,6744400,6.85
1998-09-30,31.87,32.19,31.37,31.81,5824800,7.12
1998-09-29,33.50,33.56,31.94,32.56,9003600,7.29
1998-09-28,35.00,35.13,32.94,33.50,10377200,7.50
1998-09-25,34.13,35.38,34.00,34.94,6547600,7.82
1998-09-24,35.25,35.81,33.75,34.44,17309200,7.71
1998-09-23,37.44,38.19,37.00,38.13,5285600,8.53
1998-09-22,37.38,37.94,37.00,37.50,2990000,8.39
1998-09-21,35.88,37.00,35.06,37.00,2618800,8.28
1998-09-18,37.00,37.19,36.06,36.81,2784400,8.24
1998-09-17,35.94,37.06,35.75,36.94,3147200,8.27
1998-09-16,36.94,38.38,36.88,37.81,3992000,8.46
1998-09-15,37.44,38.31,36.69,37.19,4446000,8.32
1998-09-14,37.13,39.19,36.75,37.19,7205200,8.32
1998-09-11,33.50,36.88,33.50,36.88,5125200,8.25
1998-09-10,34.00,35.06,33.00,34.25,4870400,7.66
1998-09-09,34.88,35.13,33.88,35.00,4942400,7.83
1998-09-08,35.38,35.81,33.63,35.00,8936000,7.83
1998-09-04,34.81,34.88,31.19,32.19,12825600,7.20
1998-09-03,35.00,36.69,34.38,35.00,7494400,7.83
1998-09-02,36.50,37.25,35.56,35.69,7160800,7.99
1998-09-01,34.50,38.38,31.62,37.75,17748800,8.45
1998-08-31,38.69,38.75,34.25,35.06,6650000,7.85
1998-08-28,39.06,39.94,38.31,38.63,4846400,8.64
1998-08-27,40.19,40.88,39.06,39.63,7295200,8.87
1998-08-26,41.75,42.44,41.31,41.81,5100800,9.36
1998-08-25,41.19,42.31,41.19,42.25,7745200,9.45
1998-08-24,39.50,41.38,39.50,40.75,6257200,9.12
1998-08-21,39.25,39.56,38.56,39.50,4900400,8.84
1998-08-20,38.50,40.69,38.50,39.50,4178000,8.84
1998-08-19,40.50,41.50,39.06,39.56,6356800,8.85
1998-08-18,39.50,40.38,39.31,40.13,7091600,8.98
1998-08-17,37.56,39.44,37.50,38.94,4214800,8.71
1998-08-14,38.13,39.50,36.88,37.69,3939600,8.43
1998-08-13,38.00,38.75,37.50,38.38,3222000,8.59
1998-08-12,36.81,38.44,36.81,38.19,4654000,8.55
1998-08-11,37.25,38.00,36.44,36.81,4102800,8.24
1998-08-10,39.56,39.56,38.38,38.56,2748000,8.63
1998-08-07,38.94,40.06,38.25,39.06,5365200,8.74
1998-08-06,35.50,39.06,35.44,38.31,7814000,8.57
1998-08-05,35.50,35.81,33.25,35.00,7596000,7.83
1998-08-04,37.94,37.94,35.25,35.31,6132400,7.90
1998-08-03,37.88,38.13,37.44,37.75,2824800,8.45
1998-07-31,39.13,39.63,38.00,38.50,4940800,8.62
1998-07-30,37.75,39.06,37.63,39.00,5740000,8.73
1998-07-29,36.81,38.81,36.81,37.25,5566000,8.34
1998-07-28,38.25,38.31,36.00,36.56,9192000,8.18
1998-07-27,38.00,38.75,37.31,38.25,3709600,8.56
1998-07-24,38.69,39.13,35.44,38.44,11276800,8.60
1998-07-23,40.88,40.88,38.25,38.38,4518800,8.59
1998-07-22,39.50,41.06,39.00,41.00,5228400,9.18
1998-07-21,41.75,41.94,39.00,39.63,6099200,8.87
1998-07-20,41.50,42.00,40.88,41.63,5215200,9.32
1998-07-17,41.88,42.63,41.50,41.81,5058400,9.36
1998-07-16,41.31,41.88,40.75,41.81,6435200,9.36
1998-07-15,42.63,43.25,41.00,41.06,9688800,9.19
1998-07-14,41.69,42.63,41.63,42.44,6137600,9.44
1998-07-13,42.75,42.81,41.50,41.94,9110000,9.33
1998-07-10,43.19,43.75,41.44,42.19,14831200,9.39
1998-07-09,44.81,44.81,43.00,43.00,8398000,9.57
1998-07-08,45.25,45.38,44.31,45.13,5973200,10.04
1998-07-07,44.06,46.19,43.50,44.63,8187600,9.93
1998-07-06,42.25,44.13,42.00,44.00,6437600,9.79
1998-07-02,42.69,42.75,41.75,41.88,3941200,9.32
1998-07-01,41.44,42.00,40.75,42.00,3154000,9.34
1998-06-30,41.75,41.81,40.25,40.56,4414400,9.02
1998-06-29,42.06,42.19,41.50,41.81,3970800,9.30
1998-06-26,83.75,84.19,83.50,83.69,3075200,9.31
1998-06-25,85.62,86.00,83.69,83.69,3862400,9.31
1998-06-24,83.69,85.37,83.31,85.25,6698400,9.48
1998-06-23,84.75,85.37,82.75,83.69,6656800,9.31
1998-06-22,81.87,84.44,81.87,84.25,4492800,9.37
1998-06-19,83.94,84.12,81.56,81.69,3641600,9.09
1998-06-18,82.37,84.25,82.00,83.81,5568000,9.32
1998-06-17,80.62,82.00,80.62,82.00,5151200,9.12
1998-06-16,80.00,80.50,79.12,80.50,4448000,8.95
1998-06-15,80.25,81.00,79.25,79.25,5210400,8.82
1998-06-12,82.87,82.94,80.69,82.00,5890400,9.12
1998-06-11,83.44,84.44,83.00,83.00,3430400,9.23
1998-06-10,83.56,84.81,82.81,83.50,5720000,9.29
1998-06-09,82.25,83.87,81.37,83.56,4745600,9.29
1998-06-08,82.25,83.25,81.50,82.31,7881600,9.16
1998-06-05,78.94,81.62,78.94,81.62,8663200,9.08
1998-06-04,79.00,79.00,78.25,78.81,8471200,8.77
1998-06-03,77.87,78.69,77.50,78.00,7918400,8.68
1998-06-02,80.37,80.81,77.44,77.94,8084000,8.67
1998-06-01,80.25,81.00,79.81,79.94,10836000,8.89
1998-05-29,79.00,80.12,77.94,79.19,8969600,8.81
1998-05-28,77.50,77.81,76.75,77.75,7575200,8.65
1998-05-27,77.62,78.37,76.94,77.44,9887200,8.61
1998-05-26,78.62,79.19,78.25,78.37,7012800,8.72
1998-05-22,75.94,77.56,75.94,76.69,5507200,8.53
1998-05-21,74.44,76.19,74.44,75.94,5445600,8.45
1998-05-20,75.44,75.87,73.75,74.12,10203200,8.24
1998-05-19,74.94,75.50,74.00,74.25,11401600,8.26
1998-05-18,74.44,74.44,71.75,72.37,8796800,8.05
1998-05-15,73.75,74.81,73.75,74.44,7964800,8.28
1998-05-14,72.25,72.56,71.62,72.44,4938400,8.06
1998-05-13,71.00,72.94,70.75,72.75,6768000,8.09
1998-05-12,69.25,70.75,68.87,70.50,7715200,7.84
1998-05-11,68.00,69.56,68.00,69.25,6176800,7.70
1998-05-08,68.81,69.37,67.37,67.75,4510400,7.54
1998-05-07,70.00,70.00,68.50,68.62,5828800,7.63
1998-05-06,69.31,69.87,69.00,69.87,5372000,7.77
1998-05-05,68.81,69.75,68.44,69.00,4631200,7.68
1998-05-04,69.87,69.94,69.00,69.31,4318400,7.71
1998-05-01,70.00,70.00,67.87,69.56,4587200,7.74
1998-04-30,68.00,70.25,67.62,69.94,5929600,7.78
1998-04-29,66.25,67.31,66.00,66.25,7746400,7.37
1998-04-28,67.00,68.00,64.62,65.12,7649600,7.24
1998-04-27,67.50,67.56,65.25,65.94,5273600,7.33
1998-04-24,69.62,69.69,68.12,68.50,4562400,7.62
1998-04-23,70.25,71.19,69.12,69.81,4833600,7.77
1998-04-22,69.50,71.12,69.50,71.00,12219200,7.90
1998-04-21,67.50,68.75,66.69,68.75,5670400,7.65
1998-04-20,67.56,68.50,66.56,67.81,7264800,7.54
1998-04-17,67.50,68.19,67.19,67.81,5428000,7.54
1998-04-16,67.87,68.00,67.00,67.12,4870400,7.47
1998-04-15,67.94,69.25,67.69,68.31,9597600,7.60
1998-04-14,69.00,69.12,67.69,67.81,6387200,7.54
1998-04-13,68.19,70.25,68.19,69.56,8623200,7.73
1998-04-09,66.50,68.62,66.25,67.69,9541600,7.52
1998-04-08,66.00,66.69,65.37,65.50,4044000,7.28
1998-04-07,67.50,67.56,65.94,66.12,5395200,7.35
1998-04-06,69.50,69.94,67.56,67.56,5240000,7.51
1998-04-03,68.62,70.25,68.37,69.75,7348800,7.75
1998-04-02,69.37,69.37,67.87,68.56,6159200,7.62
1998-04-01,70.44,70.44,68.75,69.37,6780000,7.71
1998-03-31,70.19,71.69,69.75,70.19,7530400,7.80
1998-03-30,70.56,70.75,69.69,70.19,3806400,7.80
1998-03-27,72.50,72.50,69.75,70.87,8559200,7.88
1998-03-26,71.25,73.37,71.06,72.44,8369600,8.05
1998-03-25,70.69,71.50,70.12,71.37,8436800,7.93
1998-03-24,69.87,70.25,69.62,70.00,3006400,7.78
1998-03-23,70.37,70.37,69.31,69.62,5122400,7.74
1998-03-20,69.94,71.12,69.62,70.94,7616000,7.88
1998-03-19,68.00,69.06,67.75,69.06,6452800,7.68
1998-03-18,69.44,69.44,68.00,68.19,4532000,7.58
1998-03-17,69.31,70.12,69.25,69.44,4878400,7.72
1998-03-16,68.37,69.19,68.37,68.56,4894400,7.62
1998-03-13,69.56,69.94,67.75,68.19,5125600,7.58
1998-03-12,67.50,70.19,67.50,69.50,9230400,7.72
1998-03-11,67.94,68.00,67.00,67.50,12579200,7.50
1998-03-10,68.00,68.87,67.37,67.69,9176800,7.52
1998-03-09,65.00,67.37,64.87,66.75,10590400,7.42
1998-03-06,63.00,65.62,62.94,65.00,10427200,7.22
1998-03-05,61.25,62.75,60.75,62.50,4355200,6.95
1998-03-04,61.75,61.88,61.31,61.50,2704800,6.84
1998-03-03,60.94,61.75,60.31,61.75,4504000,6.86
1998-03-02,58.88,61.00,58.88,61.00,5376800,6.78
1998-02-27,59.56,59.56,58.44,58.44,4388000,6.50
1998-02-26,59.50,59.88,59.06,59.69,4434400,6.63
1998-02-25,58.00,60.50,57.88,60.25,5769600,6.70
1998-02-24,59.00,59.13,57.75,58.00,8830400,6.45
1998-02-23,58.00,60.00,58.00,59.06,11625600,6.56
1998-02-20,56.06,56.31,55.00,56.31,4184000,6.26
1998-02-19,56.69,56.69,55.50,56.00,2680800,6.22
1998-02-18,56.00,56.81,55.50,56.38,4158400,6.27
1998-02-17,56.50,56.63,55.56,56.00,3554400,6.22
1998-02-13,56.44,57.25,55.38,56.50,3665600,6.28
1998-02-12,53.88,56.81,53.69,56.69,7397600,6.30
1998-02-11,55.13,55.25,52.50,53.88,5612000,5.99
1998-02-10,55.00,56.00,54.69,55.44,4079200,6.16
1998-02-09,54.94,56.00,54.81,54.88,4891200,6.10
1998-02-06,54.25,54.81,53.88,54.81,5132800,6.09
1998-02-05,52.38,54.63,52.31,54.31,6890400,6.04
1998-02-04,52.06,52.50,51.56,51.75,4208000,5.75
1998-02-03,52.38,52.44,51.75,52.19,1778400,5.80
1998-02-02,50.94,52.75,50.94,52.56,4043200,5.84
1998-01-30,50.38,51.00,50.00,50.56,4436800,5.62
1998-01-29,50.00,51.56,49.75,50.38,7400800,5.60
1998-01-28,50.00,50.19,49.69,49.94,9150400,5.55
1998-01-27,49.25,50.50,49.25,50.06,12258400,5.56
1998-01-26,48.81,50.13,48.63,49.50,7089600,5.50
1998-01-23,48.06,49.50,48.06,48.81,9362400,5.42
1998-01-22,47.63,48.25,47.19,48.06,4505600,5.34
1998-01-21,47.25,47.88,46.63,47.88,2860800,5.32
1998-01-20,46.75,47.63,46.75,47.63,4119200,5.29
1998-01-16,45.69,46.88,45.50,46.81,4572800,5.20
1998-01-15,45.81,45.88,45.00,45.25,2866400,5.03
1998-01-14,45.06,45.88,44.63,45.88,2796800,5.10
1998-01-13,44.00,45.31,43.63,45.13,6530400,5.01
1998-01-12,43.50,44.00,43.19,44.00,4814400,4.88
1998-01-09,45.44,45.63,43.44,44.13,6803200,4.90
1998-01-08,45.94,46.00,44.75,45.31,9238400,5.03
1998-01-07,46.50,46.63,45.69,45.88,3755200,5.09
1998-01-06,46.81,47.69,46.75,46.88,4752000,5.20
1998-01-05,47.56,47.88,47.00,47.06,2972800,5.22
1998-01-02,47.63,47.69,46.75,47.38,2535200,5.26
1997-12-31,47.50,48.00,47.44,47.69,3380800,5.29
1997-12-30,46.44,47.38,45.25,47.31,2724800,5.25
1997-12-29,45.81,46.63,45.44,46.13,3336000,5.12
1997-12-26,44.88,45.63,44.88,45.56,1211200,5.06
1997-12-24,46.25,46.38,44.94,44.94,1828000,4.99
1997-12-23,46.00,46.50,46.00,46.00,2201600,5.11
1997-12-22,47.06,47.06,45.56,46.06,2243200,5.11
1997-12-19,45.38,47.50,44.75,47.19,4438400,5.24
1997-12-18,47.50,47.50,46.38,46.75,1422400,5.19
1997-12-17,47.25,48.00,46.44,47.44,2792800,5.27
1997-12-16,46.50,47.00,46.38,46.88,2939200,5.20
1997-12-15,45.75,46.56,45.50,46.50,2605600,5.16
1997-12-12,45.94,46.38,45.06,45.31,1928000,5.03
1997-12-11,45.56,45.88,44.88,45.56,2506400,5.06
1997-12-10,46.19,46.38,45.88,45.94,3116000,5.10
1997-12-09,46.75,46.75,46.13,46.38,1867200,5.15
1997-12-08,47.31,47.31,45.94,46.75,4576000,5.19
1997-12-05,48.25,48.25,47.00,47.31,4063200,5.25
1997-12-04,47.63,48.69,47.25,48.56,8437600,5.39
1997-12-03,47.75,48.00,46.75,47.63,7096800,5.29
1997-12-02,48.00,49.13,47.94,48.69,10056000,5.40
1997-12-01,46.13,47.25,45.94,47.25,4706400,5.25
1997-11-28,45.94,46.13,45.75,45.94,1642400,5.10
1997-11-26,46.88,47.19,45.81,45.94,2428000,5.10
1997-11-25,47.38,47.44,46.50,46.75,2971200,5.19
1997-11-24,48.44,48.44,47.38,47.50,3136800,5.27
1997-11-21,48.00,49.00,47.94,48.94,6049600,5.43
1997-11-20,46.75,48.13,46.75,48.06,10404000,5.34
1997-11-19,48.06,48.88,47.69,47.75,5815200,5.30
1997-11-18,47.00,48.88,47.00,48.00,10990400,5.33
1997-11-17,45.00,48.13,45.00,47.69,15482400,5.29
1997-11-14,43.63,44.88,43.56,44.81,7404000,4.97
1997-11-13,43.50,44.50,43.50,43.88,8629600,4.87
1997-11-12,41.75,43.06,41.56,43.06,7122400,4.78
1997-11-11,43.38,43.56,41.81,42.00,3381600,4.66
1997-11-10,42.88,42.88,42.25,42.31,3522400,4.70
1997-11-07,42.19,42.63,41.94,42.63,1956000,4.73
1997-11-06,42.56,42.63,41.75,42.44,4344000,4.71
1997-11-05,42.81,42.94,42.38,42.75,3844000,4.75
1997-11-04,42.56,42.69,42.19,42.56,4040800,4.72
1997-11-03,42.25,42.69,41.56,42.69,4353600,4.74
1997-10-31,42.00,42.19,41.44,41.63,3519200,4.62
1997-10-30,41.56,42.88,41.44,41.69,2197600,4.63
1997-10-29,41.50,42.50,41.50,41.94,3512800,4.66
1997-10-28,39.50,41.31,39.19,41.31,10736000,4.59
1997-10-27,43.38,43.38,39.94,40.00,4955200,4.44
1997-10-24,43.63,44.31,43.38,43.56,3988000,4.84
1997-10-23,43.31,43.75,42.75,43.31,3120000,4.81
1997-10-22,43.75,43.75,43.31,43.56,4588000,4.84
1997-10-21,42.50,44.00,42.50,44.00,8569600,4.88
1997-10-20,42.94,42.94,42.44,42.63,4278400,4.73
1997-10-17,42.69,43.00,42.38,42.88,8424800,4.76
1997-10-16,42.19,43.00,42.19,42.94,7010400,4.77
1997-10-15,41.94,42.38,41.75,42.19,5676000,4.68
1997-10-14,40.50,42.50,40.44,42.25,10940800,4.68
1997-10-13,39.81,40.50,39.75,40.50,5330400,4.49
1997-10-10,39.56,40.31,39.13,40.00,9776000,4.43
1997-10-09,39.00,40.13,38.88,39.50,13325600,4.38
1997-10-08,38.31,38.50,37.31,37.88,7119200,4.20
1997-10-07,38.44,38.69,38.06,38.50,4116000,4.27
1997-10-06,39.00,39.00,38.06,38.44,3995200,4.26
1997-10-03,39.19,39.69,38.38,38.94,7380800,4.32
1997-10-02,38.63,39.06,38.19,39.00,4030400,4.32
1997-10-01,38.81,39.06,38.50,38.69,2084000,4.29
1997-09-30,39.56,39.56,38.06,38.88,5621600,4.31
1997-09-29,38.63,39.75,38.56,39.63,5343200,4.39
1997-09-26,38.50,38.81,38.06,38.50,5516800,4.27
1997-09-25,38.94,38.94,38.25,38.50,3388800,4.27
1997-09-24,38.38,39.25,38.38,38.88,5261600,4.31
1997-09-23,39.88,39.88,38.44,38.63,7089600,4.28
1997-09-22,40.06,40.13,39.81,40.13,3177600,4.45
1997-09-19,40.00,40.31,39.88,39.88,4297600,4.42
1997-09-18,39.44,40.31,39.44,40.00,8734400,4.43
1997-09-17,39.63,39.81,39.31,39.44,3396000,4.37
1997-09-16,39.38,39.69,39.31,39.56,4003200,4.39
1997-09-15,39.50,39.69,39.00,39.19,4016800,4.34
1997-09-12,38.63,39.56,38.63,39.44,6332000,4.37
1997-09-11,38.50,38.69,38.19,38.63,6199200,4.28
1997-09-10,38.13,38.88,38.06,38.56,9170400,4.27
1997-09-09,38.13,38.19,37.69,38.13,4545600,4.23
1997-09-08,37.50,38.25,37.44,38.00,7984000,4.21
1997-09-05,36.75,37.44,36.75,37.19,7609600,4.12
1997-09-04,36.75,37.00,36.50,36.69,6700000,4.07
1997-09-03,35.69,37.00,35.69,36.50,17044800,4.05
1997-09-02,34.75,35.38,34.69,35.38,3843200,3.92
1997-08-29,34.44,35.06,34.38,34.56,5565600,3.83
1997-08-28,34.00,34.81,33.94,34.56,7476800,3.83
1997-08-27,34.81,35.19,34.50,34.50,8071200,3.82
1997-08-26,35.13,35.13,34.69,35.00,5975200,3.88
1997-08-25,34.44,35.19,34.44,35.06,5180800,3.89
1997-08-22,34.25,34.81,34.00,34.44,5333600,3.82
1997-08-21,34.94,35.25,34.50,34.88,9044800,3.87
1997-08-20,35.00,35.19,34.69,35.19,7999200,3.90
1997-08-19,35.75,35.81,34.56,35.25,21610400,3.91
1997-08-18,36.19,36.19,34.63,35.63,7541600,3.95
1997-08-15,36.50,36.75,36.13,36.19,4572800,4.01
1997-08-14,36.56,37.00,36.19,36.38,3229600,4.03
1997-08-13,37.06,37.06,36.50,36.50,7889600,4.05
1997-08-12,37.00,37.25,36.81,36.81,7517600,4.08
1997-08-11,37.19,37.31,36.50,37.00,2972800,4.10
1997-08-08,37.50,37.69,36.81,36.94,7261600,4.10
1997-08-07,37.88,37.94,37.56,37.75,6321600,4.19
1997-08-06,37.56,37.94,37.25,37.75,5572800,4.19
1997-08-05,37.06,37.56,37.00,37.56,7043200,4.16
1997-08-04,36.88,37.44,36.81,37.25,16359200,4.13
1997-08-01,37.50,37.63,36.38,37.00,13079200,4.10
1997-07-31,36.88,37.63,36.81,37.63,7560800,4.17
1997-07-30,37.25,37.50,36.50,37.00,7099200,4.10
1997-07-29,37.19,37.38,36.38,37.13,8584800,4.12
1997-07-28,37.88,38.00,37.44,37.44,6414400,4.15
1997-07-25,37.13,37.94,37.00,37.69,10187200,4.18
1997-07-24,36.63,37.25,36.31,37.06,10536800,4.11
1997-07-23,36.25,36.25,35.75,36.25,7532800,4.02
1997-07-22,35.44,35.81,35.38,35.75,7295200,3.96
1997-07-21,35.88,35.88,35.31,35.44,7804000,3.93
1997-07-18,35.75,36.00,35.63,35.69,12796000,3.96
1997-07-17,35.81,35.94,35.50,35.50,13036800,3.94
1997-07-16,34.63,35.94,34.63,35.81,29712800,3.97
1997-07-15,34.50,34.88,34.38,34.56,12216800,3.83
1997-07-14,35.31,35.50,33.69,34.19,18328800,3.78
1997-07-11,35.06,35.38,34.88,35.38,12034400,3.92
1997-07-10,35.50,35.50,33.88,35.00,34515200,3.87
1997-07-09,38.63,38.94,38.13,38.31,7721600,4.24
1997-07-08,38.63,38.88,38.00,38.56,4864000,4.27
1997-07-07,38.50,39.19,38.44,38.75,6172800,4.29
1997-07-03,38.25,38.88,38.06,38.06,2856000,4.21
1997-07-02,37.44,38.00,37.38,38.00,3594400,4.21
1997-07-01,37.25,37.88,37.25,37.50,3418400,4.15
1997-06-30,37.75,37.88,37.13,37.13,5576800,4.11
1997-06-27,37.50,38.00,37.50,37.69,5396800,4.17
1997-06-26,37.50,37.94,37.13,37.19,8421600,4.12
1997-06-25,36.88,37.44,36.88,37.13,9884000,4.11
1997-06-24,36.50,37.00,36.50,36.94,11645600,4.09
1997-06-23,37.75,37.75,36.13,36.13,5308000,4.00
1997-06-20,38.50,38.63,37.63,37.75,10180000,4.18
1997-06-19,38.50,38.75,38.25,38.25,5923200,4.23
1997-06-18,38.75,38.75,38.38,38.50,4028000,4.26
1997-06-17,39.75,39.75,38.63,38.75,2864800,4.29
1997-06-16,39.25,39.88,39.13,39.88,4294400,4.41
1997-06-13,38.88,39.38,38.75,39.13,4339200,4.33
1997-06-12,38.50,39.00,38.38,38.75,4156800,4.29
1997-06-11,38.63,38.75,38.38,38.50,3079200,4.26
1997-06-10,38.38,38.88,38.00,38.63,3140800,4.28
1997-06-09,38.00,38.56,38.00,38.25,4978400,4.23
1997-06-06,37.75,38.25,37.75,38.00,5052000,4.21
1997-06-05,38.00,38.25,37.63,37.75,9918400,4.18
1997-06-04,38.38,38.50,38.00,38.25,4497600,4.23
1997-06-03,39.13,39.25,38.38,38.38,6208000,4.25
1997-06-02,39.63,39.88,39.25,39.38,4204800,4.36
1997-05-30,38.75,39.50,38.63,39.38,3482400,4.36
1997-05-29,39.00,39.50,38.63,39.38,4343200,4.36
1997-05-28,38.88,39.13,38.75,39.00,2456000,4.32
1997-05-27,39.00,39.00,38.63,39.00,3324000,4.32
1997-05-23,38.88,39.13,38.75,39.00,2935200,4.32
1997-05-22,39.00,39.00,38.63,38.75,2537600,4.29
1997-05-21,38.75,39.25,38.50,39.13,14621600,4.33
1997-05-20,38.75,39.25,38.63,38.75,6264800,4.29
1997-05-19,39.25,39.38,38.50,38.75,3104000,4.29
1997-05-16,38.63,39.25,38.63,39.00,3562400,4.32
1997-05-15,38.38,38.63,38.13,38.63,2336000,4.28
1997-05-14,38.63,38.75,38.25,38.25,1927200,4.23
1997-05-13,39.00,39.25,38.50,38.50,4690400,4.26
1997-05-12,38.75,39.00,38.63,38.88,2952000,4.30
1997-05-09,38.25,38.75,38.13,38.75,4045600,4.29
1997-05-08,37.00,38.13,36.88,38.13,6357600,4.22
1997-05-07,38.38,38.63,36.88,38.00,3036000,4.21
1997-05-06,38.88,38.88,38.25,38.25,2787200,4.23
1997-05-05,37.75,39.38,37.63,38.88,3160800,4.30
1997-05-02,37.38,37.75,37.25,37.50,2184000,4.15
1997-05-01,38.00,38.00,36.88,37.13,3127200,4.11
1997-04-30,37.50,38.88,37.50,38.00,7945600,4.21
1997-04-29,37.25,37.88,37.25,37.88,3144800,4.19
1997-04-28,36.63,37.25,36.50,36.75,3075200,4.07
1997-04-25,36.75,37.00,36.13,36.63,3728000,4.05
1997-04-24,37.13,37.38,36.94,37.13,4269600,4.11
1997-04-23,37.38,37.75,37.13,37.13,3112000,4.11
1997-04-22,37.00,37.38,36.50,37.25,4283200,4.12
1997-04-21,37.63,38.00,36.88,37.00,3099200,4.10
1997-04-18,37.75,37.88,37.50,37.63,3293600,4.17
1997-04-17,38.88,38.88,37.63,37.63,3964800,4.17
1997-04-16,38.75,38.88,38.38,38.88,2880800,4.30
1997-04-15,37.75,38.75,37.75,38.63,3952000,4.28
1997-04-14,36.63,37.50,36.50,37.50,5031200,4.15
1997-04-11,38.00,38.13,36.75,36.75,4668800,4.06
1997-04-10,39.38,39.88,38.25,38.38,4206400,4.24
1997-04-09,39.00,39.50,39.00,39.38,2776000,4.35
1997-04-08,38.25,38.75,38.00,38.75,4324000,4.28
1997-04-07,37.50,38.25,37.25,38.25,3567200,4.23
1997-04-04,36.63,37.38,36.50,37.38,3064000,4.13
1997-04-03,36.75,37.13,36.63,36.75,3481600,4.06
1997-04-02,36.88,37.25,36.75,36.75,3956800,4.06
1997-04-01,37.25,37.63,36.75,36.88,3209600,4.08
1997-03-31,37.25,37.50,36.38,37.38,5197600,4.13
1997-03-27,38.50,38.75,37.25,37.38,3880800,4.13
1997-03-26,39.75,39.88,38.50,38.50,4528000,4.25
1997-03-25,39.88,40.25,39.50,39.63,8334400,4.38
1997-03-24,39.00,39.63,39.00,39.63,4494400,4.38
1997-03-21,38.63,39.00,38.13,39.00,2949600,4.31
1997-03-20,38.13,38.50,37.88,38.25,2301600,4.23
1997-03-19,38.38,38.63,38.00,38.13,1990400,4.21
1997-03-18,38.25,38.63,38.25,38.50,2412800,4.25
1997-03-17,38.88,38.88,37.38,38.13,3030400,4.21
1997-03-14,38.63,39.00,38.50,39.00,6187200,4.31
1997-03-13,37.00,37.75,36.69,37.63,4121600,4.16
1997-03-12,37.25,37.63,36.75,37.00,5258400,4.09
1997-03-11,37.63,37.75,37.13,37.13,3338400,4.10
1997-03-10,38.25,38.63,37.50,37.63,3232000,4.16
1997-03-07,38.38,38.81,38.13,38.50,5933600,4.25
1997-03-06,38.00,39.00,38.00,38.38,7780800,4.24
1997-03-05,36.75,37.88,36.75,37.75,7466400,4.17
1997-03-04,36.75,37.13,36.50,36.63,3723200,4.05
1997-03-03,36.25,36.63,36.25,36.50,2180800,4.03
1997-02-28,35.88,36.63,35.88,36.50,2587200,4.03
1997-02-27,37.38,37.38,35.88,35.88,6714400,3.97
1997-02-26,37.88,37.88,36.38,37.25,13208000,4.12
1997-02-25,34.63,36.38,34.63,36.00,11989600,3.98
1997-02-24,34.38,35.25,34.13,34.38,14548800,3.80
1997-02-21,32.50,33.63,32.50,33.13,5541600,3.66
1997-02-20,32.88,33.25,32.38,32.50,4836000,3.59
1997-02-19,34.38,34.50,32.75,32.75,7100800,3.62
1997-02-18,33.75,34.25,33.25,34.25,13556000,3.79
1997-02-14,33.38,33.63,33.00,33.50,7922400,3.70
1997-02-13,33.38,33.50,33.13,33.25,8740000,3.67
1997-02-12,32.63,33.13,32.63,33.13,5686400,3.66
1997-02-11,33.00,33.00,32.63,32.63,2756800,3.61
1997-02-10,33.50,33.50,32.88,32.88,4251200,3.63
1997-02-07,33.25,33.75,33.13,33.25,5298400,3.67
1997-02-06,32.88,33.38,32.88,33.25,8440800,3.67
1997-02-05,33.25,33.50,32.38,32.38,5530400,3.58
1997-02-04,33.00,33.38,32.88,33.00,2131200,3.65
1997-02-03,33.25,33.50,32.75,33.00,5647200,3.65
1997-01-31,33.25,33.75,33.13,33.13,9216800,3.66
1997-01-30,32.50,33.38,32.50,33.38,3894400,3.69
1997-01-29,32.38,32.50,31.62,32.25,5136000,3.56
1997-01-28,32.50,32.88,32.00,32.13,7418400,3.55
1997-01-27,32.75,32.88,32.13,32.13,10128800,3.55
1997-01-24,33.88,33.88,32.63,32.88,8209600,3.63
1997-01-23,35.25,35.38,33.88,33.88,4592000,3.74
1997-01-22,35.63,35.63,34.88,35.13,3151200,3.88
1997-01-21,34.75,35.38,34.75,35.25,4308000,3.90
1997-01-20,35.25,35.25,34.50,34.63,6591200,3.83
1997-01-17,35.13,35.38,34.88,35.00,4671200,3.87
1997-01-16,35.25,36.00,35.00,35.13,6224000,3.88
1997-01-15,36.38,36.38,35.00,35.00,5435200,3.87
1997-01-14,35.75,36.50,35.63,36.50,4016000,4.03
1997-01-13,36.25,36.25,35.25,35.38,8680000,3.90
1997-01-10,33.25,36.25,33.25,36.13,11653600,3.99
1997-01-09,32.63,33.50,32.63,33.38,11678400,3.68
1997-01-08,33.00,33.38,32.50,32.50,15100000,3.59
1997-01-07,33.75,33.75,32.13,32.88,18088000,3.63
1997-01-06,34.88,34.88,32.88,32.88,8895200,3.63
1997-01-03,35.13,36.00,34.75,35.13,7431200,3.88
1997-01-02,35.88,35.88,35.00,35.00,3975200,3.86
1996-12-31,36.75,37.00,35.50,35.63,2819200,3.93
1996-12-30,37.13,37.13,36.88,36.88,2163200,4.07
1996-12-27,37.00,37.13,36.88,37.13,2672000,4.10
1996-12-26,37.25,37.63,36.75,37.00,2196800,4.08
1996-12-24,37.13,37.25,37.00,37.25,611200,4.11
1996-12-23,38.00,38.00,37.00,37.13,1488800,4.10
1996-12-20,39.00,39.00,37.88,37.88,5256000,4.18
1996-12-19,37.75,37.75,37.13,37.50,1701600,4.14
1996-12-18,37.38,38.38,37.25,38.00,1252800,4.19
1996-12-17,37.00,37.38,36.50,37.38,5200000,4.12
1996-12-16,38.25,38.63,36.63,37.00,5980800,4.08
1996-12-13,38.00,38.88,37.63,38.13,5903200,4.21
1996-12-12,38.75,39.00,37.63,38.00,4922400,4.19
1996-12-11,39.13,39.13,38.50,38.88,1196800,4.29
1996-12-10,39.50,39.75,39.25,39.38,2680800,4.35
1996-12-09,39.13,39.63,39.13,39.50,2991200,4.36
1996-12-06,38.75,39.13,38.13,39.13,3626400,4.32
1996-12-05,38.50,39.25,38.50,39.25,5260800,4.33
1996-12-04,39.63,39.88,39.25,39.50,2977600,4.36
1996-12-03,40.50,40.88,39.63,39.63,2936800,4.37
1996-12-02,40.63,41.25,40.38,40.63,2970400,4.48
1996-11-29,41.00,41.00,40.63,40.63,612800,4.48
1996-11-27,40.88,41.13,40.63,40.88,2776000,4.51
1996-11-26,39.75,41.00,39.75,40.88,5448800,4.51
1996-11-25,39.38,40.00,39.25,40.00,4347200,4.41
1996-11-22,40.13,40.13,38.75,39.25,4420000,4.33
1996-11-21,39.38,41.00,39.38,40.00,6822400,4.41
1996-11-20,38.75,39.38,38.75,39.25,4335200,4.33
1996-11-19,38.75,39.00,38.75,38.88,3146400,4.29
1996-11-18,38.13,38.75,37.88,38.75,2699200,4.28
1996-11-15,38.88,38.88,37.88,38.00,2878400,4.19
1996-11-14,38.75,39.38,38.00,38.50,6836800,4.25
1996-11-13,39.75,39.75,37.88,38.13,8318400,4.21
1996-11-12,39.25,39.25,37.88,38.13,8254400,4.21
1996-11-11,40.13,40.13,39.25,39.38,4951200,4.35
1996-11-08,39.50,40.38,39.38,40.38,19744000,4.46
1996-11-07,42.50,42.63,37.63,39.50,32788800,4.36
1996-11-06,41.38,43.50,41.38,43.38,5352800,4.79
1996-11-05,40.50,41.63,40.50,41.63,3964800,4.59
1996-11-04,40.38,40.50,39.88,40.50,2932000,4.47
1996-11-01,40.25,40.50,39.63,40.50,3672800,4.47
1996-10-31,39.13,41.13,38.75,40.13,6483200,4.43
1996-10-30,39.88,39.88,39.25,39.38,4148000,4.35
1996-10-29,39.75,39.88,39.25,39.75,3267200,4.39
1996-10-28,39.88,40.13,39.25,39.50,1682400,4.36
1996-10-25,40.50,40.88,40.00,40.00,1603200,4.41
1996-10-24,40.75,41.00,40.13,40.63,2638400,4.48
1996-10-23,39.88,40.75,39.50,40.63,2665600,4.48
1996-10-22,41.25,41.38,39.63,40.13,2581600,4.43
1996-10-21,41.50,41.63,40.88,41.25,983200,4.55
1996-10-18,40.88,42.00,40.50,41.63,2004800,4.59
1996-10-17,40.88,41.38,40.38,40.75,4640000,4.50
1996-10-16,41.25,41.25,40.50,40.88,2968000,4.51
1996-10-15,42.13,42.13,40.75,41.25,6428000,4.55
1996-10-14,42.00,42.25,41.88,42.25,2698400,4.66
1996-10-11,42.88,42.88,42.00,42.00,1603200,4.63
1996-10-10,43.00,43.13,42.38,42.75,5549600,4.71
1996-10-09,42.00,43.31,42.00,43.00,7801600,4.74
1996-10-08,41.75,42.63,41.63,42.38,1710400,4.67
1996-10-07,42.38,42.38,41.88,41.88,1476000,4.62
1996-10-04,41.63,42.38,41.63,42.38,1375200,4.67
1996-10-03,42.63,42.63,41.38,41.50,2634400,4.57
1996-10-02,42.88,43.25,42.00,42.25,5004800,4.66
1996-10-01,41.13,42.63,41.00,42.50,6252000,4.68
1996-09-30,40.88,41.88,40.75,40.88,2860800,4.51
1996-09-27,41.38,41.38,40.75,40.75,3660000,4.49
1996-09-26,40.75,42.63,40.75,41.50,7053600,4.57
1996-09-25,41.63,41.63,40.75,40.88,5936800,4.51
1996-09-24,41.50,42.00,41.25,41.75,5502400,4.60
1996-09-23,41.25,41.50,41.00,41.38,5607200,4.56
1996-09-20,41.25,41.50,40.50,41.50,7332000,4.57
1996-09-19,40.13,41.25,39.88,41.25,4004800,4.55
1996-09-18,40.50,40.63,40.00,40.50,7828800,4.46
1996-09-17,41.00,41.00,39.75,40.50,6540000,4.46
1996-09-16,40.75,41.63,40.63,40.88,11052000,4.51
1996-09-13,40.63,42.00,40.25,40.38,19005600,4.45
1996-09-12,39.63,40.63,39.63,40.50,11119200,4.46
1996-09-11,39.00,39.75,38.88,39.75,5116000,4.38
1996-09-10,39.63,39.63,39.25,39.38,8492800,4.34
1996-09-09,38.75,39.88,38.63,39.63,9244800,4.37
1996-09-06,37.63,38.88,37.63,38.88,11024800,4.29
1996-09-05,37.25,38.25,37.13,37.75,10877600,4.16
1996-09-04,35.88,36.88,35.75,36.88,2613600,4.06
1996-09-03,34.50,36.00,34.50,36.00,3917600,3.97
1996-08-30,36.63,36.75,35.88,36.13,2021600,3.98
1996-08-29,37.75,37.75,36.50,36.75,4175200,4.05
1996-08-28,37.50,38.00,37.50,37.63,5137600,4.15
1996-08-27,36.38,37.75,36.38,37.50,5260000,4.13
1996-08-26,36.88,36.88,36.25,36.38,1697600,4.01
1996-08-23,37.13,37.25,36.75,36.75,1848800,4.05
1996-08-22,36.50,37.63,36.38,37.38,2932800,4.12
1996-08-21,36.50,36.88,36.38,36.50,4050400,4.02
1996-08-20,37.25,37.38,36.75,37.00,4051200,4.08
1996-08-19,37.50,38.13,37.50,37.88,6623200,4.18
1996-08-16,37.75,37.88,36.88,37.75,8884000,4.16
1996-08-15,37.50,38.00,37.38,37.75,9139200,4.16
1996-08-14,36.50,38.00,36.38,37.50,16341600,4.13
1996-08-13,37.50,37.75,37.38,37.63,5914400,4.15
1996-08-12,37.00,37.75,36.75,37.63,9354400,4.15
1996-08-09,35.63,37.88,35.50,37.13,17017600,4.09
1996-08-08,34.25,35.88,33.75,35.75,6440800,3.94
1996-08-07,34.50,35.25,34.50,34.75,6085600,3.83
1996-08-06,34.13,34.38,34.00,34.25,3352800,3.78
1996-08-05,34.63,34.63,33.88,34.13,2740800,3.76
1996-08-02,34.75,34.75,34.19,34.75,4841600,3.83
1996-08-01,32.38,33.25,32.38,33.13,3358400,3.65
1996-07-31,32.63,32.88,32.13,32.63,4018400,3.60
1996-07-30,31.50,33.00,31.25,33.00,5770400,3.64
1996-07-29,30.87,31.75,30.87,31.62,8230400,3.49
1996-07-26,30.62,31.37,30.62,30.87,6738400,3.40
1996-07-25,31.12,31.37,30.37,30.50,5536800,3.36
1996-07-24,30.75,31.00,29.50,30.87,9096000,3.40
1996-07-23,32.38,32.50,31.50,31.50,1881600,3.47
1996-07-22,33.25,33.25,32.38,32.38,2276800,3.57
1996-07-19,33.38,34.13,33.00,33.50,3411200,3.69
1996-07-18,33.00,34.50,32.38,34.25,7180800,3.78
1996-07-17,31.00,33.25,30.87,32.88,11827200,3.62
1996-07-16,31.12,31.87,28.62,30.37,12151200,3.35
1996-07-15,33.25,33.25,31.37,31.50,4640000,3.47
1996-07-12,33.50,33.88,32.75,33.13,1896000,3.65
1996-07-11,34.63,35.00,32.88,33.63,8841600,3.70
1996-07-10,34.63,34.63,33.75,34.50,3814400,3.80
1996-07-09,34.25,34.88,34.25,34.75,4281600,3.82
1996-07-08,35.63,35.63,33.63,33.88,6290400,3.73
1996-07-05,36.88,36.88,35.50,35.50,3605600,3.91
1996-07-03,36.88,37.38,36.38,37.13,4699200,4.09
1996-07-02,35.50,36.88,35.38,36.88,7188000,4.06
1996-07-01,36.13,36.13,35.25,35.50,4709600,3.91
1996-06-28,36.88,36.88,36.13,36.13,3452800,3.98
1996-06-27,36.00,36.88,35.38,36.75,5983200,4.04
1996-06-26,37.25,37.31,36.00,36.00,1526400,3.96
1996-06-25,37.25,37.75,37.00,37.38,3684000,4.11
1996-06-24,36.88,37.25,36.25,37.00,5125600,4.07
1996-06-21,37.50,37.63,36.63,36.75,4784000,4.04
1996-06-20,36.38,37.63,36.25,37.38,6266400,4.11
1996-06-19,36.75,37.13,36.38,36.50,13065600,4.02
1996-06-18,35.75,36.25,35.50,35.50,2320800,3.91
1996-06-17,36.63,36.75,36.00,36.00,2602400,3.96
1996-06-14,37.00,37.25,36.50,36.63,4947200,4.03
1996-06-13,37.00,37.38,36.50,37.00,6624800,4.07
1996-06-12,38.25,38.38,36.75,37.13,5947200,4.09
1996-06-11,38.25,38.63,38.13,38.13,3992800,4.20
1996-06-10,37.50,38.25,37.13,38.13,4772000,4.20
1996-06-07,37.63,37.88,37.00,37.63,10295200,4.14
1996-06-06,39.00,39.00,37.88,37.88,9356000,4.17
1996-06-05,37.25,39.00,37.13,38.75,17183200,4.26
1996-06-04,35.88,37.50,35.75,37.50,20023200,4.13
1996-06-03,34.00,35.00,33.75,35.00,4535200,3.85
1996-05-31,34.88,35.00,33.75,34.25,4536800,3.77
1996-05-30,35.00,35.00,34.38,34.63,2466400,3.81
1996-05-29,35.25,35.25,34.63,35.13,2284800,3.87
1996-05-28,35.00,35.50,34.75,35.50,2281600,3.91
1996-05-24,35.25,35.63,34.63,34.63,3641600,3.81
1996-05-23,35.50,36.00,35.38,35.50,4876800,3.91
1996-05-22,35.50,35.63,35.25,35.63,6304800,3.92
1996-05-21,34.88,36.00,34.75,35.75,7756000,3.93
1996-05-20,34.88,35.00,34.38,34.88,3968000,3.84
1996-05-17,34.38,34.63,34.13,34.38,2193600,3.78
1996-05-16,33.88,34.75,33.88,34.38,2822400,3.78
1996-05-15,35.50,35.50,33.75,34.00,9565600,3.74
1996-05-14,33.25,35.13,33.13,35.13,21291200,3.87
1996-05-13,33.00,33.38,32.75,33.25,5615200,3.66
1996-05-10,32.75,33.25,32.63,32.88,4234400,3.62
1996-05-09,32.50,32.75,32.38,32.63,3330400,3.59
1996-05-08,32.75,32.75,31.62,32.50,7416000,3.58
1996-05-07,32.50,33.00,32.50,32.88,5603200,3.62
1996-05-06,32.13,32.25,31.75,32.00,4629600,3.52
1996-05-03,32.25,32.88,32.13,32.38,5887200,3.56
1996-05-02,33.50,33.50,31.87,32.25,8715200,3.55
1996-05-01,32.38,33.75,32.25,33.50,10352800,3.69
1996-04-30,32.13,32.50,31.87,32.38,6347200,3.56
1996-04-29,32.13,32.25,31.50,32.13,4027200,3.54
1996-04-26,31.12,32.25,31.12,32.25,8336000,3.55
1996-04-25,30.12,31.25,30.12,31.00,6344800,3.41
1996-04-24,30.50,30.50,29.87,30.25,3898400,3.33
1996-04-23,29.87,30.50,29.87,30.37,7109600,3.34
1996-04-22,30.12,30.50,30.00,30.00,8572000,3.30
1996-04-19,29.75,30.00,29.62,30.00,6519200,3.30
1996-04-18,30.00,30.00,29.62,29.62,4033600,3.26
1996-04-17,30.37,30.37,29.87,30.00,7196000,3.30
1996-04-16,30.87,30.87,30.25,30.37,7551200,3.34
1996-04-15,31.12,31.37,30.62,31.00,5136000,3.41
1996-04-12,30.25,30.87,29.75,30.87,21977600,3.40
1996-04-11,30.50,30.62,29.37,30.00,48796800,3.30
1996-04-10,33.88,33.88,33.00,33.38,5849600,3.67
1996-04-09,34.13,34.50,33.75,34.00,6454400,3.74
1996-04-08,35.38,35.38,33.88,33.88,4272000,3.72
1996-04-04,35.25,35.63,35.00,35.63,4092800,3.92
1996-04-03,35.13,36.25,34.50,36.25,4852000,3.98
1996-04-02,36.00,36.00,35.38,35.63,3511200,3.92
1996-04-01,35.75,36.25,35.38,36.25,5736800,3.98
1996-03-29,35.38,35.88,35.25,35.75,4609600,3.93
1996-03-28,35.00,35.63,35.00,35.25,5439200,3.87
1996-03-27,35.50,35.88,35.00,35.00,2795200,3.85
1996-03-26,35.75,35.75,35.25,35.50,3233600,3.90
1996-03-25,36.00,36.00,35.50,35.50,2888800,3.90
1996-03-22,35.88,36.00,35.25,36.00,2486400,3.96
1996-03-21,34.88,35.88,34.75,35.88,3708800,3.94
1996-03-20,35.38,35.38,34.63,35.13,2270400,3.86
1996-03-19,36.00,36.00,35.25,35.63,2921600,3.92
1996-03-18,35.38,35.50,35.13,35.50,1660800,3.90
1996-03-15,35.50,35.63,35.13,35.25,4726400,3.87
1996-03-14,35.25,35.63,35.00,35.38,3975200,3.89
1996-03-13,35.13,35.38,34.75,35.13,1837600,3.86
1996-03-12,35.00,35.25,34.75,35.13,5307200,3.86
1996-03-11,35.00,35.38,34.75,35.38,4238400,3.89
1996-03-08,35.00,36.00,34.75,35.25,5207200,3.87
1996-03-07,34.63,36.25,34.63,36.25,12527200,3.98
1996-03-06,34.63,35.13,34.38,35.00,6680800,3.85
1996-03-05,34.63,35.00,34.25,34.63,12649600,3.81
1996-03-04,33.00,35.38,32.00,35.00,12100800,3.85
1996-03-01,31.62,32.13,31.50,32.00,4120000,3.52
1996-02-29,31.50,31.75,31.00,31.00,2856000,3.41
1996-02-28,32.00,32.50,32.00,32.00,2056800,3.52
1996-02-27,32.38,32.38,30.87,31.87,6396000,3.50
1996-02-26,34.00,34.25,32.13,32.25,6633600,3.54
1996-02-23,34.50,34.50,33.25,34.00,5147200,3.74
1996-02-22,32.88,33.88,32.75,33.75,3132800,3.71
1996-02-21,32.75,33.25,32.13,32.50,4851200,3.57
1996-02-20,32.38,32.75,31.87,32.00,2901600,3.52
1996-02-16,33.63,33.63,32.25,32.75,3697600,3.60
1996-02-15,33.38,33.63,33.25,33.38,3417600,3.67
1996-02-14,33.00,33.63,32.88,33.50,4141600,3.68
1996-02-13,32.13,32.88,32.00,32.63,9176000,3.59
1996-02-12,31.25,32.25,31.25,32.25,6095200,3.54
1996-02-09,31.25,31.62,30.87,31.25,4225600,3.43
1996-02-08,30.62,31.50,30.62,31.37,5040800,3.45
1996-02-07,30.62,30.75,30.25,30.62,4383200,3.36
1996-02-06,30.62,30.75,30.37,30.62,3468800,3.36
1996-02-05,30.25,30.87,29.87,30.62,3407200,3.36
1996-02-02,30.62,30.62,30.12,30.37,2796000,3.34
1996-02-01,30.62,30.87,30.00,30.62,10176000,3.36
1996-01-31,30.37,31.25,30.25,31.12,4769600,3.42
1996-01-30,29.87,30.50,29.87,30.25,3005600,3.32
1996-01-29,29.50,30.12,29.50,29.62,978400,3.25
1996-01-26,29.37,29.50,29.12,29.50,2725600,3.24
1996-01-25,30.00,30.00,29.50,29.50,2553600,3.24
1996-01-24,29.87,30.12,29.62,30.00,3492000,3.30
1996-01-23,29.12,29.75,29.00,29.37,4896000,3.23
1996-01-22,29.00,29.25,28.62,29.25,3929600,3.21
1996-01-19,28.75,29.50,28.75,29.00,4419200,3.19
1996-01-18,29.37,29.62,29.00,29.00,2884800,3.19
1996-01-17,29.87,30.00,29.25,29.50,4041600,3.24
1996-01-16,30.00,30.12,29.75,30.12,4932800,3.31
1996-01-15,29.50,30.00,29.50,29.75,4416000,3.27
1996-01-12,30.37,30.37,29.50,29.62,5184000,3.25
1996-01-11,30.50,30.75,30.37,30.62,6732800,3.36
1996-01-10,30.00,30.50,29.75,30.50,6018400,3.35
1996-01-09,29.75,30.50,29.37,30.12,9778400,3.30
1996-01-08,29.75,30.50,29.50,29.50,12894400,3.24
1996-01-05,34.50,34.50,31.50,31.50,17896800,3.46
1996-01-04,34.50,34.88,34.38,34.63,4649600,3.80
1996-01-03,33.88,34.63,33.75,34.38,6053600,3.77
1996-01-02,33.63,33.88,33.50,33.88,2511200,3.72
1995-12-29,33.13,33.50,33.00,33.50,1818400,3.68
1995-12-28,33.25,33.75,33.13,33.38,1461600,3.66
1995-12-27,33.38,33.38,33.13,33.38,2092000,3.66
1995-12-26,33.50,33.50,33.00,33.25,1860800,3.65
1995-12-22,33.88,34.00,33.50,33.50,1254400,3.68
1995-12-21,33.75,34.50,33.63,34.00,5047200,3.73
1995-12-20,33.00,34.00,32.88,33.63,5572800,3.69
1995-12-19,31.87,32.88,31.37,32.75,6836800,3.59
1995-12-18,31.87,32.00,31.50,31.62,3780800,3.47
1995-12-15,32.25,32.38,32.00,32.25,5320000,3.54
1995-12-14,32.25,32.50,32.00,32.50,3511200,3.57
1995-12-13,32.63,32.63,31.87,32.25,3875200,3.54
1995-12-12,32.88,32.88,32.25,32.75,1710400,3.59
1995-12-11,32.38,32.88,32.25,32.88,2308800,3.61
1995-12-08,32.13,32.50,32.13,32.25,1945600,3.54
1995-12-07,32.50,32.63,31.87,32.13,5696000,3.53
1995-12-06,32.38,32.75,32.38,32.63,6485600,3.58
1995-12-05,30.75,32.38,30.62,32.25,11183200,3.54
1995-12-04,30.75,31.00,30.50,30.75,3674400,3.37
1995-12-01,31.37,31.37,30.12,30.62,10956800,3.36
1995-11-30,32.50,32.63,31.37,31.50,9546400,3.46
1995-11-29,32.38,33.00,31.62,32.75,6991200,3.59
1995-11-28,32.63,32.63,32.25,32.38,1814400,3.55
1995-11-27,31.87,32.88,31.87,32.63,5907200,3.58
1995-11-24,31.87,32.00,31.75,31.87,296000,3.50
1995-11-22,31.12,32.00,31.12,31.75,6945600,3.48
1995-11-21,31.00,31.37,30.87,31.12,3336800,3.41
1995-11-20,31.75,31.87,31.00,31.12,3227200,3.41
1995-11-17,31.25,31.87,31.12,31.87,5633600,3.50
1995-11-16,30.75,31.12,30.62,31.12,4048000,3.41
1995-11-15,30.75,31.12,30.62,30.87,2240800,3.39
1995-11-14,30.62,31.50,30.50,31.00,3987200,3.40
1995-11-13,30.87,30.87,30.50,30.62,2278400,3.36
1995-11-10,30.50,30.75,30.50,30.75,3368800,3.37
1995-11-09,30.62,30.87,30.50,30.62,4883200,3.36
1995-11-08,29.75,30.37,29.62,30.37,3252000,3.33
1995-11-07,30.62,30.62,29.62,29.62,3874400,3.25
1995-11-06,30.50,30.62,30.00,30.37,3845600,3.33
1995-11-03,30.12,30.50,29.75,30.37,5841600,3.33
1995-11-02,28.75,30.25,28.62,30.12,10184000,3.30
1995-11-01,28.00,28.62,27.87,28.25,6279200,3.10
1995-10-31,27.00,27.62,26.87,27.00,8573600,2.96
1995-10-30,26.50,27.25,26.37,27.00,4504800,2.96
1995-10-27,26.50,26.75,26.25,26.50,3621600,2.91
1995-10-26,26.62,27.00,26.37,26.50,8908000,2.91
1995-10-25,26.62,27.12,26.37,26.62,14520800,2.92
1995-10-24,27.25,27.37,26.62,26.62,6630400,2.92
1995-10-23,26.75,27.25,26.75,27.00,5260000,2.96
1995-10-20,27.00,27.00,26.62,26.87,13016800,2.95
1995-10-19,27.87,27.87,26.75,27.00,6300000,2.96
1995-10-18,27.87,28.12,27.87,28.00,4087200,3.07
1995-10-17,28.75,29.75,27.62,27.75,12336800,3.04
1995-10-16,29.50,29.62,29.12,29.12,2170400,3.19
1995-10-13,29.37,29.87,29.25,29.62,6705600,3.25
1995-10-12,29.12,29.62,29.12,29.37,4206400,3.22
1995-10-11,28.62,29.37,28.62,29.12,7463200,3.19
1995-10-10,28.75,28.87,28.37,28.50,5702400,3.12
1995-10-09,29.50,29.50,28.87,29.00,5796800,3.18
1995-10-06,29.00,29.75,28.50,29.50,12476800,3.23
1995-10-05,29.25,29.50,28.50,29.00,8623200,3.18
1995-10-04,29.37,29.62,29.25,29.37,7050400,3.22
1995-10-03,29.12,29.50,28.50,29.50,10995200,3.23
1995-10-02,29.87,30.00,29.12,29.50,8432800,3.23
1995-09-29,30.12,30.37,29.87,30.00,9813600,3.29
1995-09-28,30.50,30.62,29.62,30.00,14287200,3.29
1995-09-27,30.00,30.37,29.87,30.37,8526400,3.33
1995-09-26,31.25,31.25,29.62,30.00,14568000,3.29
1995-09-25,30.75,31.12,30.37,30.37,2302400,3.33
1995-09-22,31.00,31.00,30.37,30.75,3012800,3.37
1995-09-21,31.50,31.62,30.62,31.12,5167200,3.41
1995-09-20,32.50,32.75,31.12,31.50,9684000,3.45
1995-09-19,32.38,32.63,32.13,32.63,11354400,3.57
1995-09-18,32.13,33.00,32.13,32.63,5165600,3.57
1995-09-15,32.00,32.75,31.75,32.13,6472800,3.52
1995-09-14,32.63,32.75,31.62,31.75,11734400,3.48
1995-09-13,33.38,33.38,32.63,32.75,4884800,3.59
1995-09-12,33.50,34.00,32.88,33.38,3651200,3.66
1995-09-11,34.13,34.25,33.25,33.38,2546400,3.66
1995-09-08,34.00,34.38,33.50,34.25,2829600,3.75
1995-09-07,33.63,33.88,33.50,33.75,3702400,3.70
1995-09-06,33.88,34.00,33.44,33.63,6919200,3.68
1995-09-05,33.75,33.88,32.50,33.25,8100800,3.64
1995-09-01,33.38,33.63,33.13,33.50,5872800,3.67
1995-08-31,34.25,34.25,32.88,33.25,11204000,3.64
1995-08-30,34.38,35.25,34.38,34.88,2527200,3.82
1995-08-29,34.63,34.63,34.00,34.25,5263200,3.75
1995-08-28,35.38,35.50,34.50,34.50,9709600,3.78
1995-08-25,35.75,35.88,35.50,35.63,1600800,3.90
1995-08-24,35.75,36.38,35.50,35.63,4157600,3.90
1995-08-23,36.63,36.63,35.38,35.50,6379200,3.89
1995-08-22,37.50,37.50,36.63,36.63,2324800,4.01
1995-08-21,37.63,37.88,37.25,37.50,3288000,4.11
1995-08-18,37.38,37.88,37.00,37.75,5239200,4.13
1995-08-17,37.13,37.38,37.00,37.25,4215200,4.08
1995-08-16,36.25,37.88,36.13,37.38,10555200,4.09
1995-08-15,35.38,36.25,35.38,36.25,6343200,3.97
1995-08-14,34.75,36.00,34.75,35.63,6937600,3.90
1995-08-11,34.63,34.63,33.38,34.63,5138400,3.79
1995-08-10,35.00,35.25,34.50,34.63,2656000,3.79
1995-08-09,34.63,35.13,34.63,35.13,3422400,3.85
1995-08-08,35.13,35.13,34.25,34.38,4842400,3.77
1995-08-07,35.88,35.88,34.75,34.88,2802400,3.82
1995-08-04,35.13,35.88,34.75,35.75,7710400,3.92
1995-08-03,34.88,35.25,34.25,35.13,7298400,3.85
1995-08-02,36.25,36.75,35.63,35.75,3532800,3.92
1995-08-01,36.75,36.88,36.00,36.13,2368000,3.96
1995-07-31,36.50,36.88,36.38,36.88,2152000,4.04
1995-07-28,36.75,37.25,36.63,36.75,5057600,4.03
1995-07-27,36.50,37.00,36.25,36.75,3187200,4.03
1995-07-26,36.00,37.13,35.63,36.38,5996800,3.98
1995-07-25,35.50,36.13,35.38,36.00,7681600,3.94
1995-07-24,34.25,34.88,34.13,34.88,3881600,3.82
1995-07-21,34.63,34.75,34.00,34.13,7914400,3.74
1995-07-20,34.75,35.25,34.25,34.88,5131200,3.82
1995-07-19,36.00,36.00,34.38,35.00,8670400,3.83
1995-07-18,35.50,36.13,35.00,36.13,9132800,3.96
1995-07-17,35.88,36.13,34.75,35.75,4020000,3.92
1995-07-14,35.63,36.38,35.13,35.88,7411200,3.93
1995-07-13,33.75,36.63,33.63,36.00,19972800,3.94
1995-07-12,34.13,34.13,33.38,33.63,3699200,3.68
1995-07-11,33.50,34.38,33.38,33.63,5073600,3.68
1995-07-10,34.75,35.50,33.38,33.50,11844000,3.66
1995-07-07,33.25,34.50,33.25,34.13,19817600,3.73
1995-07-06,31.50,33.00,31.50,33.00,13721600,3.61
1995-07-05,30.50,31.62,30.37,31.50,8943200,3.45
1995-07-03,29.87,30.37,29.75,30.37,2091200,3.32
1995-06-30,29.50,30.00,29.50,29.87,3292000,3.27
1995-06-29,29.00,30.00,28.87,29.50,6446400,3.23
1995-06-28,28.62,29.00,28.50,28.75,4344800,3.14
1995-06-27,29.12,29.25,28.50,28.50,5468800,3.12
1995-06-26,29.62,29.75,29.00,29.00,3876800,3.17
1995-06-23,29.25,29.50,29.00,29.50,4080000,3.23
1995-06-22,28.75,29.50,28.75,29.50,8221600,3.23
1995-06-21,28.50,28.87,28.25,28.62,8960000,3.13
1995-06-20,27.75,28.50,27.75,28.37,8083200,3.10
1995-06-19,29.25,29.37,28.62,28.62,6472800,3.13
1995-06-16,29.75,29.75,29.00,29.00,8023200,3.17
1995-06-15,29.00,29.50,28.87,28.87,6246400,3.16
1995-06-14,29.12,29.25,28.62,29.12,5416800,3.19
1995-06-13,28.87,29.50,28.75,29.37,11024800,3.21
1995-06-12,28.50,29.25,28.37,29.00,8648000,3.17
1995-06-09,28.00,28.87,28.00,28.75,6069600,3.14
1995-06-08,27.75,28.37,27.50,28.12,6554400,3.08
1995-06-07,27.12,27.87,26.87,27.37,7062400,2.99
1995-06-06,26.62,27.25,26.62,27.12,9820800,2.97
1995-06-05,27.00,27.12,26.00,26.75,10303200,2.93
1995-06-02,27.00,27.75,26.87,27.25,10191200,2.98
1995-06-01,27.00,27.62,26.87,27.25,9808800,2.98
1995-05-31,26.75,27.37,26.62,27.12,11898400,2.97
1995-05-30,27.00,27.37,26.75,26.87,4624000,2.94
1995-05-26,27.50,27.50,27.00,27.00,2484800,2.95
1995-05-25,27.75,27.75,27.25,27.50,3304000,3.01
1995-05-24,28.25,28.25,27.37,27.87,7095200,3.05
1995-05-23,28.12,28.25,27.75,28.25,3766400,3.09
1995-05-22,28.12,28.75,28.00,28.25,6006400,3.09
1995-05-19,28.50,28.62,28.12,28.37,3274400,3.10
1995-05-18,28.62,28.87,28.37,28.62,3691200,3.13
1995-05-17,29.00,29.12,28.25,28.62,6072800,3.13
1995-05-16,29.87,30.00,28.75,29.00,10496000,3.17
1995-05-15,30.00,30.37,29.50,29.87,5704000,3.27
1995-05-12,30.00,30.00,29.50,29.87,7451200,3.27
1995-05-11,29.37,29.87,29.00,29.87,3292800,3.27
1995-05-10,29.25,29.62,29.12,29.37,6693600,3.21
1995-05-09,28.00,29.62,27.62,29.12,12892000,3.19
1995-05-08,26.75,27.62,26.62,27.25,8428000,2.98
1995-05-05,26.75,26.87,26.25,26.62,8196800,2.91
1995-05-04,27.25,27.50,26.12,26.50,10230400,2.90
1995-05-03,27.75,27.75,26.50,27.50,22073600,3.01
1995-05-02,27.75,28.25,27.37,27.50,8514400,3.01
1995-05-01,28.62,28.75,27.62,27.75,8082400,3.04
1995-04-28,28.75,29.00,28.25,28.87,8786400,3.16
1995-04-27,28.25,28.87,27.50,28.50,16281600,3.12
1995-04-26,28.12,28.62,27.75,27.87,10489600,3.05
1995-04-25,28.50,28.87,27.87,28.25,20799200,3.09
1995-04-24,31.37,31.37,28.25,28.25,17263200,3.09
1995-04-21,31.75,31.75,31.25,31.37,5755200,3.43
1995-04-20,31.00,31.75,31.00,31.75,2280800,3.47
1995-04-19,32.00,32.13,30.75,31.25,7080000,3.42
1995-04-18,32.38,32.50,31.87,32.00,2890400,3.50
1995-04-17,32.38,33.13,32.13,32.38,7054400,3.54
1995-04-13,32.25,32.50,32.00,32.00,3152000,3.50
1995-04-12,32.00,32.38,31.50,32.00,8744800,3.50
1995-04-11,33.13,33.50,31.87,32.00,15100800,3.50
1995-04-10,34.13,34.13,33.25,33.63,6496000,3.68
1995-04-07,34.63,34.75,33.88,34.38,4614400,3.76
1995-04-06,35.13,35.38,34.56,34.88,6446400,3.81
1995-04-05,35.38,35.38,34.88,35.13,2237600,3.84
1995-04-04,35.50,35.50,34.50,35.38,6787200,3.86
1995-04-03,34.75,35.75,34.63,35.75,7608800,3.91
1995-03-31,33.75,34.63,33.38,34.50,4150400,3.77
1995-03-30,33.88,34.38,33.50,34.25,5214400,3.74
1995-03-29,33.63,34.13,33.38,33.75,5442400,3.69
1995-03-28,33.63,33.88,33.25,33.75,4377600,3.69
1995-03-27,33.38,33.75,32.75,33.63,7612800,3.67
1995-03-24,33.38,33.75,33.13,33.13,4385600,3.62
1995-03-23,34.00,34.13,33.38,33.38,2726400,3.65
1995-03-22,33.75,34.38,33.75,34.25,3996800,3.74
1995-03-21,34.13,34.50,34.00,34.13,3553600,3.73
1995-03-20,33.38,34.00,33.38,34.00,3279200,3.71
1995-03-17,33.25,33.63,33.13,33.50,5930400,3.66
1995-03-16,32.88,33.13,32.75,33.13,3450400,3.62
1995-03-15,32.88,33.00,32.50,33.00,5548800,3.60
1995-03-14,33.13,33.13,32.25,33.00,8075200,3.60
1995-03-13,32.38,33.25,32.38,33.00,3080800,3.60
1995-03-10,32.63,33.00,32.13,32.25,3876000,3.52
1995-03-09,32.50,32.75,31.87,32.50,2980800,3.55
1995-03-08,32.88,32.88,32.13,32.38,4347200,3.54
1995-03-07,32.38,32.38,32.00,32.38,4374400,3.54
1995-03-06,32.25,32.38,31.81,32.38,9535200,3.54
1995-03-03,32.13,32.50,31.87,32.25,6756000,3.52
1995-03-02,33.00,33.00,31.25,32.13,18964000,3.51
1995-03-01,33.88,34.13,33.63,33.75,6515200,3.69
1995-02-28,34.75,34.75,33.50,33.63,8091200,3.67
1995-02-27,36.00,36.13,34.75,35.00,3700000,3.82
1995-02-24,36.25,36.25,35.63,35.88,1764000,3.92
1995-02-23,35.88,36.50,35.50,36.13,4021600,3.95
1995-02-22,34.63,35.75,34.50,35.63,5244000,3.89
1995-02-21,35.00,35.75,34.38,34.50,7689600,3.77
1995-02-17,35.50,35.63,35.25,35.38,2585600,3.86
1995-02-16,36.00,36.00,35.50,35.50,5266400,3.88
1995-02-15,35.38,36.00,34.63,36.00,13719200,3.93
1995-02-14,37.00,37.13,35.25,35.50,13580800,3.88
1995-02-13,38.00,38.13,37.13,37.25,4556000,4.07
1995-02-10,38.00,38.38,37.63,38.25,2804800,4.18
1995-02-09,38.50,38.50,37.88,37.88,2899200,4.14
1995-02-08,38.13,38.88,38.13,38.75,2008800,4.23
1995-02-07,38.13,38.25,37.63,38.13,3396000,4.17
1995-02-06,38.25,38.50,38.00,38.13,4276800,4.17
1995-02-03,38.50,38.88,37.75,38.50,3077600,4.21
1995-02-02,37.88,38.75,37.88,38.50,3875200,4.21
1995-02-01,37.00,37.75,36.88,37.75,1804800,4.12
1995-01-31,37.63,37.75,36.63,36.75,978400,4.01
1995-01-30,37.88,37.88,37.50,37.63,960000,4.11
1995-01-27,37.38,37.88,37.38,37.75,1607200,4.12
1995-01-26,37.75,37.88,37.25,37.25,1308800,4.07
1995-01-25,37.00,37.75,37.00,37.75,1252800,4.12
1995-01-24,36.88,37.25,36.88,37.13,1599200,4.06
1995-01-23,36.25,37.00,35.88,37.00,2689600,4.04
1995-01-20,36.75,37.00,36.38,36.63,2555200,4.00
1995-01-19,37.50,37.63,36.38,36.38,2061600,3.97
1995-01-18,37.50,38.25,37.00,37.63,6968800,4.11
1995-01-17,37.00,37.88,37.00,37.63,2523200,4.11
1995-01-16,36.75,37.25,36.75,37.13,2211200,4.06
1995-01-13,37.25,37.38,36.38,36.38,2178400,3.97
1995-01-12,36.50,36.88,36.38,36.63,1704000,4.00
1995-01-11,35.75,37.13,35.63,36.88,7696000,4.03
1995-01-10,34.00,35.25,34.00,35.00,6804000,3.82
1995-01-09,33.38,33.88,33.25,33.88,3372800,3.70
1995-01-06,33.63,33.88,33.25,33.38,3243200,3.64
1995-01-05,33.88,33.88,33.50,33.63,3260000,3.67
1995-01-04,34.13,34.25,33.25,33.63,4564000,3.67
1995-01-03,34.75,35.13,34.13,34.25,1952000,3.74
1994-12-30,34.88,35.25,34.38,34.75,2133600,3.79
1994-12-29,34.00,34.63,34.00,34.63,2056800,3.78
1994-12-28,34.63,34.75,33.75,34.00,4019200,3.71
1994-12-27,35.13,35.25,34.38,34.50,1602400,3.76
1994-12-23,34.63,35.00,34.38,34.88,1310400,3.81
1994-12-22,34.13,34.63,33.94,34.38,4128000,3.75
1994-12-21,33.63,34.25,33.63,34.00,5040800,3.71
1994-12-20,33.88,34.00,33.50,33.63,3379200,3.67
1994-12-19,34.00,34.13,33.38,33.75,2670400,3.68
1994-12-16,34.88,35.13,34.25,34.25,8113600,3.74
1994-12-15,34.75,35.50,34.50,34.88,3629600,3.81
1994-12-14,33.88,35.00,33.88,34.50,7203200,3.76
1994-12-13,33.75,34.25,33.13,33.88,7980800,3.70
1994-12-12,34.75,35.13,33.50,33.75,4315200,3.68
1994-12-09,33.50,35.00,33.13,34.75,8301600,3.79
1994-12-08,35.88,36.00,33.25,33.50,20785600,3.65
1994-12-07,35.25,36.50,35.25,36.13,11064000,3.94
1994-12-06,36.50,36.88,35.00,35.75,11388800,3.90
1994-12-05,38.13,38.13,37.13,37.38,3250400,4.08
1994-12-02,37.50,38.13,37.13,38.13,1519200,4.16
1994-12-01,37.00,38.25,36.75,37.63,3931200,4.11
1994-11-30,38.38,38.50,37.25,37.38,3905600,4.08
1994-11-29,36.75,38.38,36.75,38.38,4618400,4.19
1994-11-28,36.75,37.13,36.38,36.63,4396000,4.00
1994-11-25,37.00,37.13,36.75,37.00,523200,4.04
1994-11-23,37.13,37.38,36.25,37.00,5238400,4.04
1994-11-22,37.88,37.88,36.88,36.88,3604800,4.02
1994-11-21,39.00,39.38,37.75,37.75,1524800,4.12
1994-11-18,38.75,39.50,38.75,39.25,4362400,4.28
1994-11-17,39.75,39.75,38.88,39.25,2608000,4.28
1994-11-16,39.00,40.13,38.75,39.88,4542400,4.35
1994-11-15,40.00,40.25,38.88,39.00,5738400,4.25
1994-11-14,39.38,39.75,39.13,39.38,2109600,4.30
1994-11-11,39.63,39.75,39.00,39.13,1681600,4.27
1994-11-10,39.75,40.63,39.75,40.13,2549600,4.38
1994-11-09,39.25,39.75,38.88,39.75,4269600,4.34
1994-11-08,38.63,39.00,38.13,38.75,6126400,4.23
1994-11-07,38.50,39.25,38.25,38.38,3292800,4.19
1994-11-04,40.00,40.13,39.00,39.00,3383200,4.25
1994-11-03,40.75,40.88,40.00,40.00,1344800,4.36
1994-11-02,39.75,41.38,39.75,40.63,4725600,4.43
1994-11-01,40.00,40.25,39.75,39.88,1794400,4.35
1994-10-31,40.50,40.63,39.63,39.75,2646400,4.34
1994-10-28,38.88,40.50,38.88,40.38,6317600,4.41
1994-10-27,39.00,39.50,38.63,38.63,1940000,4.21
1994-10-26,38.75,39.13,38.75,39.13,1764000,4.27
1994-10-25,37.88,38.50,37.75,38.50,2058400,4.20
1994-10-24,38.75,39.13,37.88,38.13,4171200,4.16
1994-10-21,38.88,38.88,38.50,38.63,1064800,4.21
1994-10-20,39.50,39.50,38.63,39.00,2472000,4.25
1994-10-19,38.88,40.00,38.63,39.75,3136000,4.34
1994-10-18,38.75,39.25,38.13,39.13,1808800,4.27
1994-10-17,38.50,38.75,37.88,38.63,2262400,4.21
1994-10-14,38.75,38.88,38.38,38.50,1650400,4.20
1994-10-13,40.00,40.88,39.25,39.25,2606400,4.28
1994-10-12,39.38,39.88,39.25,39.50,3916000,4.31
1994-10-11,38.38,39.50,38.38,39.25,4771200,4.28
1994-10-10,37.00,38.63,36.88,38.38,6021600,4.18
1994-10-07,37.50,37.50,36.25,36.75,11720000,4.00
1994-10-06,38.63,38.63,37.13,37.38,6696800,4.07
1994-10-05,39.00,39.00,38.13,38.50,4652000,4.20
1994-10-04,39.38,40.50,38.75,39.00,2700800,4.25
1994-10-03,38.88,39.38,38.50,39.38,2432800,4.29
1994-09-30,38.38,39.75,38.00,38.63,5684000,4.21
1994-09-29,39.00,39.00,38.38,38.50,4936000,4.20
1994-09-28,37.63,39.25,37.63,39.00,5161600,4.25
1994-09-27,38.13,38.25,37.25,37.75,2854400,4.11
1994-09-26,37.63,38.25,37.63,38.25,1765600,4.17
1994-09-23,37.75,38.13,37.38,37.38,2240800,4.07
1994-09-22,38.25,38.38,37.50,37.88,2401600,4.13
1994-09-21,38.50,38.63,37.13,38.25,6108800,4.17
1994-09-20,37.88,39.50,37.88,38.88,3800800,4.24
1994-09-19,37.75,38.75,37.75,38.63,3712000,4.21
1994-09-16,38.00,38.00,37.25,37.75,13559200,4.11
1994-09-15,36.50,38.25,36.38,38.00,7544800,4.14
1994-09-14,35.13,36.50,35.00,36.50,6177600,3.98
1994-09-13,35.50,35.50,34.38,34.63,8117600,3.77
1994-09-12,35.13,35.75,34.88,35.25,1811200,3.84
1994-09-09,35.75,35.88,35.13,35.25,5091200,3.84
1994-09-08,35.63,36.50,35.63,36.13,3233600,3.94
1994-09-07,35.63,35.75,35.25,35.63,1958400,3.88
1994-09-06,36.25,36.25,35.56,35.75,2357600,3.90
1994-09-02,36.63,36.88,36.13,36.13,4048000,3.94
1994-09-01,35.75,36.50,35.75,36.38,5877600,3.96
1994-08-31,35.88,36.38,35.88,36.13,2307200,3.94
1994-08-30,36.00,36.38,35.50,36.13,3372000,3.94
1994-08-29,36.00,36.25,36.00,36.13,5492800,3.94
1994-08-26,35.50,36.00,35.50,36.00,4898400,3.92
1994-08-25,35.25,35.75,35.13,35.50,3317600,3.87
1994-08-24,35.25,35.88,35.13,35.25,2344800,3.84
1994-08-23,34.63,35.50,34.50,35.38,3044000,3.86
1994-08-22,34.38,34.50,34.13,34.13,1627200,3.72
1994-08-19,35.00,35.00,34.63,34.88,1517600,3.80
1994-08-18,34.00,35.13,33.88,34.75,3607200,3.79
1994-08-17,34.75,35.13,34.50,34.75,2848800,3.79
1994-08-16,34.75,35.25,34.38,34.75,6976000,3.79
1994-08-15,32.50,34.75,32.38,34.75,10107200,3.79
1994-08-12,32.13,32.50,32.00,32.13,996800,3.50
1994-08-11,32.00,32.25,31.75,31.87,2097600,3.47
1994-08-10,31.87,32.38,31.87,32.00,3844000,3.49
1994-08-09,33.00,33.00,31.50,31.87,6119200,3.47
1994-08-08,31.12,32.38,31.12,32.13,16387200,3.50
1994-08-05,32.00,32.13,30.00,30.62,21994400,3.34
1994-08-04,34.75,34.88,32.25,32.75,10433600,3.57
1994-08-03,36.50,36.50,35.63,36.13,2392000,3.94
1994-08-02,36.75,36.88,36.13,36.63,1812800,3.99
1994-08-01,36.00,36.50,36.00,36.50,2513600,3.98
1994-07-29,36.38,36.63,36.00,36.00,7632000,3.92
1994-07-28,34.50,35.88,34.50,35.88,4189600,3.91
1994-07-27,34.25,35.00,34.25,34.75,1318400,3.79
1994-07-26,35.00,35.00,34.25,34.25,1905600,3.73
1994-07-25,34.25,35.00,34.25,35.00,2188800,3.81
1994-07-22,34.63,34.88,33.88,34.88,5369600,3.80
1994-07-21,35.38,35.38,34.75,34.88,1363200,3.80
1994-07-20,35.25,36.00,35.25,35.50,2536000,3.87
1994-07-19,35.75,36.25,35.63,35.75,2560800,3.90
1994-07-18,35.38,35.50,35.38,35.38,2450400,3.86
1994-07-15,35.13,35.50,34.88,35.50,4086400,3.87
1994-07-14,35.63,35.75,34.75,35.25,7475200,3.84
1994-07-13,35.75,36.13,35.75,35.88,3008800,3.91
1994-07-12,35.50,36.38,35.38,36.25,5132000,3.95
1994-07-11,35.63,35.88,35.25,35.75,2503200,3.90
1994-07-08,34.88,36.00,34.88,36.00,4049600,3.92
1994-07-07,35.50,35.63,34.63,35.13,4154400,3.82
1994-07-06,34.75,35.25,34.63,35.13,2896800,3.82
1994-07-05,34.50,34.88,34.38,34.75,3069600,3.78
1994-07-01,34.38,34.63,34.13,34.50,2941600,3.75
1994-06-30,33.88,34.63,33.88,34.25,7328000,3.73
1994-06-29,33.25,34.13,32.88,34.00,6435200,3.70
1994-06-28,31.69,33.00,31.62,32.63,22443200,3.55
1994-06-27,33.38,33.50,32.00,32.00,7256000,3.48
1994-06-24,34.00,34.13,33.63,33.63,5390400,3.66
1994-06-23,34.38,35.00,34.25,34.25,2959200,3.73
1994-06-22,34.38,34.50,33.88,34.50,3528000,3.75
1994-06-21,34.25,34.50,33.75,34.13,3792800,3.71
1994-06-20,34.75,34.88,34.25,34.50,2155200,3.75
1994-06-17,35.63,35.63,35.00,35.00,4113600,3.81
1994-06-16,35.38,35.50,34.88,35.13,1987200,3.82
1994-06-15,34.75,35.50,34.63,35.38,4308000,3.85
1994-06-14,34.50,34.88,33.75,34.88,6506400,3.80
1994-06-13,34.00,34.63,34.00,34.63,3284000,3.77
1994-06-10,33.88,34.38,33.75,34.25,7500800,3.73
1994-06-09,33.75,34.25,33.50,33.75,5410400,3.67
1994-06-08,33.75,33.88,33.13,33.75,7460000,3.67
1994-06-07,33.00,34.25,33.00,33.75,5657600,3.67
1994-06-06,31.87,33.13,31.87,32.75,4429600,3.56
1994-06-03,32.25,32.63,32.13,32.25,1359200,3.51
1994-06-02,32.25,33.13,32.00,32.00,5749600,3.48
1994-06-01,31.50,32.13,31.25,32.13,4841600,3.50
1994-05-31,31.50,31.87,31.37,31.37,6716800,3.41
1994-05-27,31.75,32.13,31.50,31.75,3765600,3.46
1994-05-26,31.62,31.75,31.37,31.75,1876000,3.46
1994-05-25,31.87,32.00,31.50,31.50,3273600,3.43
1994-05-24,32.50,32.50,31.87,32.13,3365600,3.50
1994-05-23,32.75,33.00,31.75,32.00,2773600,3.48
1994-05-20,33.00,33.38,33.00,33.00,2062400,3.59
1994-05-19,33.00,34.00,32.88,33.50,3443200,3.65
1994-05-18,31.87,33.13,31.50,33.00,5646400,3.59
1994-05-17,33.00,33.00,30.50,31.75,11320000,3.46
1994-05-16,32.88,33.88,32.88,32.88,4436000,3.58
1994-05-13,34.88,35.50,32.75,33.00,9257600,3.59
1994-05-12,34.63,35.00,34.00,34.50,7457600,3.75
1994-05-11,35.75,35.75,34.13,34.38,9481600,3.74
1994-05-10,35.00,35.13,34.00,34.50,4644000,3.75
1994-05-09,36.25,36.25,34.63,34.75,4338400,3.78
1994-05-06,35.63,36.75,35.63,36.13,3074400,3.93
1994-05-05,37.00,37.75,36.50,36.63,6440000,3.99
1994-05-04,36.25,36.63,36.25,36.50,3660000,3.97
1994-05-03,36.63,36.88,35.75,36.13,6731200,3.93
1994-05-02,35.13,36.63,35.00,36.63,4136800,3.99
1994-04-29,34.00,35.38,33.88,35.38,3371200,3.85
1994-04-28,35.38,35.38,33.88,34.25,2876800,3.73
1994-04-26,34.38,35.50,34.25,35.38,4280800,3.85
1994-04-25,32.38,34.63,32.38,34.50,3814400,3.75
1994-04-22,32.13,33.13,32.13,32.50,3474400,3.54
1994-04-21,30.25,32.25,30.12,32.00,3769600,3.48
1994-04-20,32.00,33.00,30.00,30.00,5447200,3.26
1994-04-19,33.38,33.63,31.25,32.00,3560800,3.48
1994-04-18,34.00,34.13,32.88,33.25,2155200,3.62
1994-04-15,33.63,34.13,33.25,33.63,3492800,3.66
1994-04-14,34.00,34.00,33.00,33.50,2789600,3.65
1994-04-13,35.00,35.00,32.88,34.13,4375200,3.71
1994-04-12,35.50,36.38,34.88,34.88,3207200,3.80
1994-04-11,34.88,34.88,34.63,34.75,3883200,3.78
1994-04-08,35.63,35.88,35.00,35.00,3645600,3.80
1994-04-07,35.75,35.88,35.25,35.63,5422400,3.87
1994-04-06,34.75,36.50,34.75,35.00,7343200,3.80
1994-04-05,32.75,34.63,32.75,34.63,5807200,3.76
1994-04-04,31.62,32.13,29.87,31.75,4832000,3.45
1994-03-31,65.37,65.62,62.75,64.50,8835200,3.51
1994-03-30,65.25,65.87,64.12,65.25,6990400,3.55
1994-03-29,64.62,65.62,63.63,65.12,5969600,3.54
1994-03-28,65.37,65.37,64.00,65.25,4478400,3.55
1994-03-25,65.62,65.87,65.25,65.37,4118400,3.55
1994-03-24,68.12,68.12,65.25,65.50,7843200,3.56
1994-03-23,68.00,69.12,68.00,68.00,3470400,3.70
1994-03-22,67.25,68.62,66.75,68.12,4777600,3.70
1994-03-21,66.37,67.37,66.25,67.00,2718400,3.64
1994-03-18,66.25,66.62,65.87,66.50,3478400,3.61
1994-03-17,66.87,67.00,66.00,66.25,1670400,3.60
1994-03-16,66.62,67.37,66.37,67.00,5819200,3.64
1994-03-15,66.37,67.50,66.37,66.87,6758400,3.63
1994-03-14,65.75,66.87,65.37,66.62,2721600,3.62
1994-03-11,65.37,66.25,65.37,65.62,2574400,3.57
1994-03-10,65.12,65.87,64.87,65.62,6172800,3.57
1994-03-09,65.00,65.25,64.50,65.25,3718400,3.55
1994-03-08,65.50,65.87,64.25,65.00,6030400,3.53
1994-03-07,65.00,66.87,63.88,65.75,9390400,3.57
1994-03-04,65.12,65.50,63.38,65.37,6716800,3.55
1994-03-03,65.25,65.87,64.75,65.25,8585600,3.55
1994-03-02,64.00,65.37,63.13,65.37,7489600,3.55
1994-03-01,66.00,66.50,64.75,65.37,10972800,3.55
1994-02-28,63.50,66.62,63.50,66.12,6744000,3.59
1994-02-25,61.63,63.50,61.25,63.25,3712000,3.44
1994-02-24,62.00,62.13,61.00,61.63,5035200,3.35
1994-02-23,61.00,62.63,60.63,62.38,9923200,3.39
1994-02-22,57.13,61.88,57.13,61.25,10241600,3.33
1994-02-18,57.50,57.50,55.50,57.00,4736000,3.10
1994-02-17,57.75,58.25,56.88,57.50,3124800,3.13
1994-02-16,58.50,58.50,57.50,57.63,2654400,3.13
1994-02-15,58.38,58.50,57.88,58.50,4123200,3.18
1994-02-14,57.50,59.00,57.50,58.13,4064000,3.16
1994-02-11,57.25,57.63,57.00,57.38,2710400,3.12
1994-02-10,58.25,58.75,57.25,57.63,4192000,3.13
1994-02-09,57.88,57.88,56.25,57.50,6609600,3.13
1994-02-08,59.38,59.50,56.75,57.88,6310400,3.15
1994-02-07,59.25,59.50,58.88,59.50,7241600,3.23
1994-02-04,60.75,60.75,59.00,59.63,8828800,3.24
1994-02-03,60.50,60.88,59.00,60.63,16089600,3.30
1994-02-02,60.75,61.13,60.38,60.75,5809600,3.30
1994-02-01,61.00,61.00,60.25,60.75,2499200,3.30
1994-01-31,61.00,61.38,60.63,61.00,3328000,3.32
1994-01-28,60.75,60.88,60.50,60.88,2324800,3.31
1994-01-27,60.88,60.88,60.38,60.63,2336000,3.30
1994-01-26,60.75,61.13,60.63,60.63,4617600,3.30
1994-01-25,60.00,61.50,60.00,61.00,4592000,3.32
1994-01-24,61.00,61.63,59.00,59.00,4148800,3.21
1994-01-21,59.25,62.00,59.25,61.25,5774400,3.33
1994-01-20,59.63,59.75,59.00,59.00,3670400,3.21
1994-01-19,60.88,61.00,59.25,59.50,4083200,3.23
1994-01-18,61.50,61.75,60.88,60.88,11892800,3.31
1994-01-17,61.25,61.50,60.75,61.50,2043200,3.34
1994-01-14,61.13,61.50,61.13,61.50,3140800,3.34
1994-01-13,60.88,61.25,60.50,60.63,4217600,3.30
1994-01-12,60.63,61.50,59.88,61.13,4659200,3.32
1994-01-11,59.00,60.75,59.00,60.63,11412800,3.30
1994-01-10,55.00,59.50,55.00,59.00,13900800,3.21
1994-01-07,54.50,55.25,53.13,55.13,10139200,2.99
1994-01-06,56.88,56.88,54.25,54.25,8017600,2.94
1994-01-05,57.63,57.63,54.88,56.00,10982400,3.04
1994-01-04,57.63,58.25,57.63,57.63,5657600,3.13
1994-01-03,59.00,59.13,57.63,57.75,5254400,3.13
1993-12-31,59.00,59.88,59.00,59.50,2524800,3.23
1993-12-30,58.63,59.13,58.38,58.88,5176000,3.20
1993-12-29,58.50,59.13,58.13,58.50,5347200,3.17
1993-12-28,57.25,58.50,57.25,58.50,6128000,3.17
1993-12-27,55.38,57.00,54.63,56.63,10929600,3.07
1993-12-23,55.88,56.00,55.25,55.38,1267200,3.01
1993-12-22,56.00,56.00,54.88,55.25,2572800,3.00
1993-12-21,55.88,56.13,55.63,55.75,2464000,3.03
1993-12-20,55.25,56.75,55.25,56.50,6316800,3.07
1993-12-17,54.75,55.50,54.75,55.25,4460800,3.00
1993-12-16,54.38,54.88,54.38,54.63,3996800,2.96
1993-12-15,54.13,54.88,53.88,54.75,4569600,2.97
1993-12-14,53.50,54.25,53.25,54.25,2433600,2.94
1993-12-13,54.38,54.38,53.25,53.25,2404800,2.89
1993-12-10,54.50,54.63,53.88,54.13,1193600,2.94
1993-12-09,54.88,55.50,54.13,54.25,3665600,2.94
1993-12-08,53.75,55.13,53.50,55.13,3115200,2.99
1993-12-07,54.00,54.00,53.75,53.88,1803200,2.92
1993-12-06,54.38,54.75,53.88,54.00,1659200,2.93
1993-12-03,55.13,55.25,53.63,54.00,4081600,2.93
1993-12-02,52.75,55.25,52.50,55.13,10400000,2.99
1993-12-01,52.25,52.38,51.63,52.38,7790400,2.84
1993-11-30,51.75,52.13,51.13,51.25,2560000,2.78
1993-11-29,51.88,52.00,51.63,51.88,2558400,2.82
1993-11-26,52.13,52.13,51.88,52.00,840000,2.82
1993-11-24,52.88,52.88,52.00,52.13,1921600,2.83
1993-11-23,53.00,53.75,52.75,52.88,3444800,2.87
1993-11-22,51.88,52.88,51.75,52.88,3228800,2.87
1993-11-19,51.25,52.50,51.25,52.25,4756800,2.84
1993-11-18,51.63,51.63,50.88,51.25,3558400,2.78
1993-11-17,51.88,52.50,51.75,52.13,4734400,2.83
1993-11-16,50.50,52.38,50.13,52.13,4515200,2.83
1993-11-15,49.63,51.00,49.25,50.13,6878400,2.72
1993-11-12,50.50,50.63,49.75,49.88,4222400,2.71
1993-11-11,50.25,50.50,50.00,50.50,7859200,2.74
1993-11-10,49.63,50.25,49.00,50.25,4145600,2.73
1993-11-09,49.75,50.25,49.50,49.63,4059200,2.69
1993-11-08,48.00,49.75,48.00,49.75,2078400,2.70
1993-11-05,48.50,48.63,47.63,47.88,3200000,2.60
1993-11-04,48.38,49.13,48.38,48.75,4139200,2.65
1993-11-03,48.00,49.00,48.00,48.63,4448000,2.64
1993-11-02,47.13,47.88,47.13,47.88,2088000,2.60
1993-11-01,46.75,47.13,46.38,47.13,1444800,2.56
1993-10-29,47.13,47.38,46.63,46.63,1953600,2.53
1993-10-28,47.13,47.25,47.00,47.13,1201600,2.56
1993-10-27,46.50,47.13,46.50,47.13,1097600,2.56
1993-10-26,46.38,46.75,46.13,46.75,3076800,2.54
1993-10-25,46.88,47.00,46.63,46.88,1726400,2.54
1993-10-22,46.75,47.38,46.75,46.88,1166400,2.54
1993-10-21,47.00,47.00,46.63,46.63,881600,2.53
1993-10-20,47.25,47.50,46.38,47.00,20956800,2.55
1993-10-19,48.63,48.75,46.88,47.13,4332800,2.56
1993-10-18,49.13,49.13,48.38,48.63,2513600,2.64
1993-10-15,49.25,49.38,49.00,49.13,2102400,2.67
1993-10-14,49.38,49.38,49.00,49.13,3987200,2.67
1993-10-13,48.25,49.38,48.25,49.38,3758400,2.68
1993-10-12,47.75,48.38,47.63,48.25,2947200,2.62
1993-10-11,47.50,47.88,47.50,47.88,1752000,2.60
1993-10-08,46.88,47.63,46.88,47.50,3520000,2.58
1993-10-07,47.13,47.25,46.75,47.13,2872000,2.55
1993-10-06,47.13,47.25,47.00,47.13,6636800,2.55
1993-10-05,46.75,47.13,46.63,47.13,6545600,2.55
1993-10-04,45.75,47.13,45.63,46.50,3820800,2.52
1993-10-01,44.25,45.63,43.88,45.50,5168000,2.47
1993-09-30,45.50,46.00,45.13,45.13,3923200,2.45
1993-09-29,44.50,46.00,44.25,46.00,8049600,2.49
1993-09-28,44.88,45.63,43.88,44.13,6376000,2.39
1993-09-27,43.75,44.88,43.75,44.75,3411200,2.42
1993-09-24,44.13,44.25,43.63,43.75,3696000,2.37
1993-09-23,41.88,44.00,41.88,44.00,20038400,2.38
1993-09-22,39.75,42.00,39.75,41.88,8622400,2.27
1993-09-21,39.38,40.25,39.25,39.75,3393600,2.15
1993-09-20,39.25,40.25,39.00,39.63,9817600,2.15
1993-09-17,38.50,39.25,38.50,39.25,5030400,2.13
1993-09-16,39.25,39.25,38.88,39.00,5310400,2.11
1993-09-15,38.00,39.50,37.88,39.50,3048000,2.14
1993-09-14,38.75,38.75,37.88,38.00,3414400,2.06
1993-09-13,39.38,39.50,38.88,39.00,3548800,2.11
1993-09-10,39.13,39.50,39.00,39.50,2152000,2.14
1993-09-09,38.50,39.50,38.50,39.50,2662400,2.14
1993-09-08,38.88,39.00,38.50,38.50,1928000,2.09
1993-09-07,39.50,39.50,38.88,39.00,1804800,2.11
1993-09-03,39.00,39.50,38.88,39.50,2206400,2.14
1993-09-02,39.63,39.63,38.88,38.88,1006400,2.11
1993-09-01,39.75,39.75,39.38,39.63,5316800,2.15
1993-08-31,39.50,40.00,39.25,40.00,10488000,2.17
1993-08-30,39.38,39.50,39.25,39.50,5936000,2.14
1993-08-27,39.00,39.25,38.75,39.00,2884800,2.11
1993-08-26,39.38,39.38,39.00,39.13,1889600,2.12
1993-08-25,39.38,39.50,38.88,39.50,18980800,2.14
1993-08-24,39.63,39.63,39.25,39.25,5992000,2.13
1993-08-23,39.88,39.88,39.50,39.50,5102400,2.14
1993-08-20,40.63,40.63,39.63,39.88,5558400,2.16
1993-08-19,40.13,40.75,40.13,40.75,4236800,2.21
1993-08-18,39.75,40.88,39.75,40.13,5528000,2.17
1993-08-17,39.88,40.25,39.88,39.88,2870400,2.16
1993-08-16,40.25,40.25,39.75,40.13,4211200,2.17
1993-08-13,39.75,40.50,39.25,40.38,12380800,2.19
1993-08-12,37.25,38.50,37.25,38.25,3056000,2.07
1993-08-11,36.75,37.25,36.75,37.25,1323200,2.02
1993-08-10,37.00,37.38,36.75,36.75,2747200,1.99
1993-08-09,37.00,37.00,36.75,37.00,1595200,2.00
1993-08-06,37.00,37.25,36.88,37.00,852800,2.00
1993-08-05,37.38,37.50,36.75,37.00,1289600,2.00
1993-08-04,37.63,37.88,37.00,37.13,3022400,2.01
1993-08-03,37.75,37.88,37.50,37.63,883200,2.04
1993-08-02,37.50,38.13,37.50,37.75,3532800,2.05
1993-07-30,37.75,37.75,37.50,37.63,1443200,2.04
1993-07-29,37.63,38.00,37.50,37.75,772800,2.05
1993-07-28,37.38,37.63,37.38,37.50,758400,2.03
1993-07-27,37.88,37.88,37.63,37.75,531200,2.05
1993-07-26,37.50,37.88,37.50,37.75,1476800,2.05
1993-07-23,37.25,37.63,37.13,37.50,1886400,2.03
1993-07-22,37.75,37.88,37.13,37.25,2264000,2.02
1993-07-21,37.88,38.00,37.75,37.75,1155200,2.05
1993-07-20,37.50,38.25,37.38,38.25,3932800,2.07
1993-07-19,37.88,37.88,37.38,37.38,4640000,2.03
1993-07-16,38.88,38.88,37.75,37.88,6038400,2.05
1993-07-15,40.00,40.00,38.88,38.88,4446400,2.11
1993-07-14,39.00,40.00,38.88,39.88,5052800,2.16
1993-07-13,38.25,39.13,38.25,39.00,3739200,2.11
1993-07-12,38.50,38.63,37.75,38.38,1716800,2.08
1993-07-09,37.88,38.63,37.50,38.63,4089600,2.09
1993-07-08,38.50,38.50,37.63,37.75,4859200,2.04
1993-07-07,38.88,39.38,38.38,38.38,2425600,2.08
1993-07-06,38.88,39.50,38.50,39.00,2236800,2.11
1993-07-02,38.50,39.13,38.50,39.13,1180800,2.12
1993-07-01,39.00,39.38,38.63,38.88,1734400,2.10
1993-06-30,39.00,39.13,38.38,39.13,2540800,2.12
1993-06-29,38.00,39.38,37.88,39.25,5764800,2.12
1993-06-28,37.00,38.00,36.88,38.00,5635200,2.05
1993-06-25,36.88,37.13,36.75,37.00,2523200,2.00
1993-06-24,36.00,36.63,35.50,36.63,2678400,1.98
1993-06-23,36.63,36.75,35.88,35.88,2753600,1.94
1993-06-22,37.00,37.00,36.50,36.63,5750400,1.98
1993-06-21,36.50,37.13,36.25,37.00,1329600,2.00
1993-06-18,37.00,37.00,36.38,36.38,3396800,1.97
1993-06-17,37.50,37.63,36.88,37.00,2184000,2.00
1993-06-16,37.25,37.50,37.00,37.25,4617600,2.01
1993-06-15,37.00,37.50,37.00,37.38,1456000,2.02
1993-06-14,37.00,37.25,36.75,36.88,1347200,1.99
1993-06-11,36.75,37.00,36.75,36.88,2062400,1.99
1993-06-10,36.88,37.00,36.63,36.63,3814400,1.98
1993-06-09,36.63,37.13,36.63,36.88,2553600,1.99
1993-06-08,36.25,36.63,35.50,36.38,5905600,1.97
1993-06-07,36.75,36.88,36.38,36.50,3249600,1.97
1993-06-04,37.38,37.38,36.25,36.63,3276800,1.98
1993-06-03,37.38,37.63,37.13,37.38,2849600,2.02
1993-06-02,37.75,37.75,37.25,37.38,1716800,2.02
1993-06-01,37.75,37.88,37.00,37.63,5393600,2.03
1993-05-28,38.00,38.00,37.38,37.75,1336000,2.04
1993-05-27,37.75,39.00,37.63,37.88,7006400,2.05
1993-05-26,36.88,37.75,36.75,37.75,2590400,2.04
1993-05-25,36.88,36.88,36.38,36.50,2713600,1.97
1993-05-24,36.75,38.13,36.75,37.00,3212800,2.00
1993-05-21,36.75,38.13,36.63,37.00,4345600,2.00
1993-05-20,36.75,37.75,36.63,36.88,6236800,1.99
1993-05-19,35.25,36.75,35.13,36.75,8328000,1.99
1993-05-18,35.00,35.50,34.63,35.50,6272000,1.92
1993-05-17,34.50,35.38,34.38,35.25,32892800,1.91
1993-05-14,32.00,32.63,31.50,32.63,2680000,1.76
1993-05-13,31.12,32.13,30.75,32.13,2630400,1.74
1993-05-12,30.75,31.37,30.62,31.37,833600,1.70
1993-05-11,31.25,31.37,31.00,31.00,1907200,1.68
1993-05-10,31.00,31.25,30.87,31.00,1552000,1.68
1993-05-07,31.00,31.25,30.75,31.00,929600,1.68
1993-05-06,32.00,32.25,31.00,31.00,2960000,1.68
1993-05-05,31.12,32.00,31.00,32.00,2515200,1.73
1993-05-04,30.12,31.50,30.12,31.37,2049600,1.70
1993-05-03,30.50,30.50,30.00,30.25,2203200,1.64
1993-04-30,29.50,30.50,29.50,30.50,1403200,1.65
1993-04-29,29.75,29.87,29.37,29.37,1763200,1.59
1993-04-28,29.75,30.50,29.75,30.00,2278400,1.62
1993-04-27,29.00,29.87,29.00,29.87,2777600,1.62
1993-04-26,29.00,29.62,29.00,29.00,2756800,1.57
1993-04-23,28.00,29.00,28.00,29.00,4372800,1.57
1993-04-22,29.62,29.62,28.62,28.62,2654400,1.55
1993-04-21,29.62,30.00,29.25,29.75,3500800,1.61
1993-04-20,29.50,30.00,29.12,29.62,6784000,1.60
1993-04-19,30.25,30.25,28.37,29.25,6675200,1.58
1993-04-16,31.50,31.50,29.25,30.37,17067200,1.64
1993-04-15,31.50,31.62,31.25,31.50,1982400,1.70
1993-04-14,32.38,32.50,31.50,31.75,3243200,1.72
1993-04-13,32.25,32.25,31.87,32.25,3440000,1.74
1993-04-12,31.75,32.50,31.62,32.38,4216000,1.75
1993-04-08,32.75,32.75,31.50,31.50,2969600,1.70
1993-04-07,30.87,32.75,30.87,32.75,7881600,1.77
1993-04-06,32.13,32.25,30.62,30.75,5534400,1.66
1993-04-05,32.13,32.88,32.13,32.25,3705600,1.74
1993-04-02,33.38,33.50,32.00,32.00,5862400,1.73
1993-04-01,34.00,34.00,33.38,33.50,5163200,1.81
1993-03-31,33.50,34.13,33.50,33.88,3776000,1.83
1993-03-30,34.88,35.38,33.00,33.25,7993600,1.79
1993-03-29,34.38,35.00,34.00,34.88,4843200,1.88
1993-03-26,34.13,34.38,34.00,34.13,2883200,1.84
1993-03-25,33.13,34.50,33.00,34.13,14296000,1.84
1993-03-24,31.75,33.13,31.62,33.13,6099200,1.79
1993-03-23,33.13,33.25,31.25,31.62,13473600,1.71
1993-03-22,32.75,33.13,32.50,33.13,5118400,1.79
1993-03-19,32.75,33.13,32.50,33.00,10547200,1.78
1993-03-18,31.00,32.50,30.75,32.25,5707200,1.74
1993-03-17,30.87,31.00,30.75,31.00,3964800,1.67
1993-03-16,30.87,30.87,30.75,30.87,3636800,1.66
1993-03-15,31.62,31.87,30.50,30.87,3593600,1.66
1993-03-12,31.75,32.00,30.50,31.75,5918400,1.71
1993-03-11,32.25,32.25,32.00,32.00,3363200,1.73
1993-03-10,31.87,32.25,31.75,32.25,3204800,1.74
1993-03-09,31.50,31.87,31.00,31.87,4577600,1.72
1993-03-08,31.00,31.62,30.12,31.50,13228800,1.70
1993-03-05,30.12,31.87,30.00,31.00,13665600,1.67
1993-03-04,30.00,30.12,29.50,29.87,8801600,1.61
1993-03-03,29.50,30.00,29.37,29.87,9328000,1.61
1993-03-02,28.75,29.37,28.75,29.37,2896000,1.58
1993-03-01,28.62,28.87,28.50,28.87,4622400,1.56
1993-02-26,29.25,29.37,28.12,28.50,1840000,1.54
1993-02-25,28.87,29.62,28.75,29.37,5608000,1.58
1993-02-24,27.62,28.75,27.50,28.75,2388800,1.55
1993-02-23,28.25,28.25,26.62,27.62,13766400,1.49
1993-02-22,28.00,28.37,27.87,28.00,3201600,1.51
1993-02-19,27.75,28.00,27.62,27.75,2276800,1.50
1993-02-18,27.12,27.87,27.12,27.75,6835200,1.50
1993-02-17,27.25,27.25,26.75,27.00,3254400,1.46
1993-02-16,28.12,28.25,26.62,27.25,7161600,1.47
1993-02-12,28.87,29.00,28.12,28.25,1513600,1.52
1993-02-11,28.75,29.12,28.50,29.12,2137600,1.57
1993-02-10,28.75,28.87,27.87,28.25,10873600,1.52
1993-02-09,30.00,30.00,28.25,28.50,11544000,1.54
1993-02-08,29.75,30.00,29.62,30.00,9657600,1.62
1993-02-05,29.50,29.87,29.50,29.75,10150400,1.60
1993-02-04,29.87,29.87,29.12,29.50,8152000,1.59
1993-02-03,27.62,29.12,27.62,28.87,10054400,1.56
1993-02-02,27.12,27.87,26.75,27.75,5078400,1.50
1993-02-01,27.50,27.50,26.87,27.25,4830400,1.47
1993-01-29,27.62,27.87,27.25,27.62,3766400,1.49
1993-01-28,28.12,28.37,27.75,27.75,2676800,1.50
1993-01-27,28.00,28.75,28.00,28.25,8897600,1.52
1993-01-26,28.00,28.00,27.75,28.00,4124800,1.51
1993-01-25,27.12,28.12,26.87,28.00,4672000,1.51
1993-01-22,26.50,27.25,26.12,27.12,9416000,1.46
1993-01-21,26.37,26.62,25.87,26.50,6449600,1.43
1993-01-20,26.62,27.00,26.50,26.62,4502400,1.44
1993-01-19,26.50,26.75,26.25,26.75,8544000,1.44
1993-01-18,25.87,26.50,25.87,26.12,2809600,1.41
1993-01-15,25.50,26.00,25.50,25.87,3649600,1.40
1993-01-14,25.12,25.50,25.00,25.37,5590400,1.37
1993-01-13,25.00,25.12,24.75,25.12,2017600,1.35
1993-01-12,25.00,25.00,24.75,25.00,2804800,1.35
1993-01-11,24.75,25.12,24.62,24.75,1217600,1.33
1993-01-08,24.75,24.87,24.50,24.75,3128000,1.33
1993-01-07,24.12,25.37,24.12,24.87,5414400,1.34
1993-01-06,24.50,24.75,24.25,24.25,6244800,1.30
1993-01-05,24.87,25.00,24.62,24.87,2896000,1.34
1993-01-04,24.25,25.12,24.25,24.87,6630400,1.34
1992-12-31,24.50,24.50,24.12,24.12,2516800,1.30
1992-12-30,24.75,24.87,24.25,24.37,2660800,1.31
1992-12-29,24.75,24.87,24.37,24.75,2412800,1.33
1992-12-28,24.75,24.75,24.37,24.75,1852800,1.33
1992-12-24,24.87,24.87,24.75,24.87,2033600,1.34
1992-12-23,24.75,24.87,24.62,24.75,3220800,1.33
1992-12-22,24.87,24.87,24.37,24.75,5929600,1.33
1992-12-21,25.12,25.37,24.75,24.87,7001600,1.34
1992-12-18,25.12,25.25,24.75,25.12,7371200,1.35
1992-12-17,23.62,25.00,23.62,25.00,9648000,1.34
1992-12-16,24.25,24.75,23.62,23.62,7177600,1.27
1992-12-15,23.87,24.37,23.50,24.25,11201600,1.30
1992-12-14,23.00,24.00,23.00,23.75,9665600,1.28
1992-12-11,22.25,22.75,22.25,22.75,4136000,1.22
1992-12-10,22.37,22.37,21.37,22.37,5176000,1.20
1992-12-09,23.62,23.62,22.00,22.50,4080000,1.21
1992-12-08,23.37,23.62,23.25,23.50,4380800,1.26
1992-12-07,22.75,23.37,22.75,23.37,4873600,1.26
1992-12-04,22.50,22.62,22.37,22.50,3320000,1.21
1992-12-03,22.37,22.62,22.25,22.50,3611200,1.21
1992-12-02,22.37,22.50,22.00,22.37,4412800,1.20
1992-12-01,22.75,22.87,21.87,22.25,6760000,1.20
1992-11-30,22.00,22.62,21.75,22.62,10745600,1.22
1992-11-27,21.75,22.12,21.62,22.00,3393600,1.18
1992-11-25,21.62,22.00,21.50,21.75,1860800,1.17
1992-11-24,21.00,22.50,21.00,21.75,6211200,1.17
1992-11-23,21.00,21.37,21.00,21.12,1404800,1.14
1992-11-20,20.62,21.37,20.50,21.12,5166400,1.14
1992-11-19,20.50,20.75,20.25,20.37,2292800,1.10
1992-11-18,19.62,20.50,19.62,20.37,3340800,1.10
1992-11-17,20.37,20.37,19.62,19.62,3084800,1.05
1992-11-16,20.50,20.75,20.12,20.37,3630400,1.10
1992-11-13,21.25,21.25,19.87,20.37,7528000,1.10
1992-11-12,20.75,21.87,20.37,21.12,9406400,1.14
1992-11-11,20.00,21.12,20.00,20.62,3998400,1.11
1992-11-10,19.87,20.25,19.87,20.00,2248000,1.08
1992-11-09,20.37,20.50,19.75,19.87,2264000,1.07
1992-11-06,20.25,20.50,20.25,20.37,1478400,1.10
1992-11-05,20.12,20.37,20.00,20.37,1904000,1.10
1992-11-04,19.37,20.75,19.37,20.12,6856000,1.08
1992-11-03,18.87,19.37,18.50,19.25,7609600,1.03
1992-11-02,18.87,19.12,18.62,18.75,3097600,1.01
1992-10-30,19.50,19.50,19.00,19.00,1764800,1.02
1992-10-29,19.37,19.50,19.12,19.50,1347200,1.05
1992-10-28,19.12,19.37,19.00,19.25,7809600,1.03
1992-10-27,19.37,19.37,19.12,19.25,1158400,1.03
1992-10-26,19.50,19.75,19.25,19.37,1561600,1.04
1992-10-23,19.12,19.62,19.00,19.50,2502400,1.05
1992-10-22,19.37,19.50,18.87,19.00,2193600,1.02
1992-10-21,19.75,19.75,19.25,19.37,2052800,1.04
1992-10-20,19.37,19.75,19.37,19.50,5870400,1.05
1992-10-19,18.12,19.12,18.12,19.00,4465600,1.02
1992-10-16,17.62,18.37,17.62,18.25,2763200,0.98
1992-10-15,17.50,17.75,17.50,17.62,2982400,0.95
1992-10-14,17.87,18.50,17.62,17.62,2320000,0.95
1992-10-13,18.25,18.25,18.00,18.12,6220800,0.97
1992-10-12,18.25,18.62,18.12,18.12,2436800,0.97
1992-10-09,18.00,18.50,18.00,18.00,2652800,0.97
1992-10-08,18.37,18.50,18.12,18.12,2459200,0.97
1992-10-07,18.50,18.50,18.00,18.25,3452800,0.98
1992-10-06,18.62,18.75,18.37,18.37,3889600,0.98
1992-10-05,18.75,18.75,17.75,18.37,5076800,0.98
1992-10-02,18.75,19.12,18.62,18.62,4120000,1.00
1992-10-01,18.75,18.87,18.50,18.75,7993600,1.00
1992-09-30,17.50,18.75,17.50,18.50,12460800,0.99
1992-09-29,17.50,17.50,17.37,17.37,3180800,0.93
1992-09-28,17.12,17.75,17.12,17.75,2675200,0.95
1992-09-25,17.25,17.37,17.12,17.25,4065600,0.92
1992-09-24,17.25,17.50,17.25,17.25,2206400,0.92
1992-09-23,17.25,17.50,17.25,17.25,3966400,0.92
1992-09-22,17.12,17.37,17.12,17.25,1377600,0.92
1992-09-21,17.12,17.12,17.00,17.00,2387200,0.91
1992-09-18,16.87,17.25,16.87,17.12,4720000,0.92
1992-09-17,17.25,17.62,17.12,17.12,4884800,0.92
1992-09-16,16.75,17.50,16.37,17.25,9081600,0.92
1992-09-15,16.75,17.37,16.62,17.12,5177600,0.92
1992-09-14,16.62,17.25,16.50,17.12,20051200,0.92
1992-09-11,16.25,16.75,16.12,16.12,10528000,0.86
1992-09-10,17.00,17.00,16.12,16.37,8531200,0.88
1992-09-09,16.87,17.25,16.62,17.00,6008000,0.91
1992-09-08,16.87,17.62,16.62,16.62,7009600,0.89
1992-09-04,17.00,17.37,16.75,17.00,6059200,0.91
1992-09-03,17.75,18.00,17.62,17.75,6192000,0.95
1992-09-02,17.87,18.00,17.62,17.87,4324800,0.96
1992-09-01,18.00,18.12,17.62,17.75,3305600,0.95
1992-08-31,18.37,18.37,17.87,17.87,5140800,0.96
1992-08-28,18.25,18.50,18.00,18.25,5000000,0.98
1992-08-27,18.00,18.50,18.00,18.25,8990400,0.98
1992-08-26,17.87,18.12,17.75,17.75,6643200,0.95
1992-08-25,17.87,18.00,17.62,17.75,3499200,0.95
1992-08-24,18.25,18.37,17.50,17.75,5550400,0.95
1992-08-21,18.87,18.87,18.25,18.37,3763200,0.98
1992-08-20,18.87,19.12,18.62,18.75,4961600,1.00
1992-08-19,18.25,19.12,18.25,18.75,20353600,1.00
1992-08-18,18.12,18.62,17.62,18.25,12739200,0.98
1992-08-17,19.25,19.37,17.87,18.00,26550400,0.96
1992-08-14,17.00,18.75,16.00,18.62,63788800,1.00
1992-08-13,23.62,23.75,23.00,23.00,2592000,1.23
1992-08-12,23.62,23.75,23.12,23.50,2107200,1.26
1992-08-11,24.00,24.12,23.50,23.62,1804800,1.26
1992-08-10,24.25,24.37,23.50,23.75,4563200,1.27
1992-08-07,23.62,24.62,23.62,24.50,5350400,1.31
1992-08-06,23.62,24.00,23.62,23.62,4592000,1.26
1992-08-05,23.87,24.00,23.50,23.50,3588800,1.26
1992-08-04,23.75,24.25,23.62,23.87,4848000,1.28
1992-08-03,23.50,24.25,23.37,23.75,5433600,1.27
1992-07-31,23.25,23.62,23.25,23.62,5662400,1.26
1992-07-30,22.37,23.37,22.00,23.25,4532800,1.25
1992-07-29,21.87,22.37,21.87,22.25,4830400,1.19
1992-07-28,21.87,22.00,21.62,21.75,3638400,1.16
1992-07-27,22.37,22.50,21.37,21.50,3718400,1.15
1992-07-24,21.50,22.37,21.50,22.37,3227200,1.20
1992-07-23,20.75,21.75,20.75,21.62,4846400,1.16
1992-07-22,20.12,20.75,20.12,20.75,5209600,1.11
1992-07-21,20.12,20.87,20.12,20.25,5988800,1.08
1992-07-20,19.37,20.00,19.25,19.87,4492800,1.06
1992-07-17,19.00,19.62,19.00,19.50,1675200,1.04
1992-07-16,19.37,19.50,19.00,19.12,4872000,1.02
1992-07-15,19.87,20.00,19.25,19.50,3169600,1.04
1992-07-14,19.75,20.12,19.62,19.87,4659200,1.06
1992-07-13,19.62,19.87,19.50,19.75,4168000,1.06
1992-07-10,20.12,20.50,19.37,19.50,4827200,1.04
1992-07-09,18.37,19.87,18.37,19.87,7977600,1.06
1992-07-08,18.87,18.87,18.12,18.25,5942400,0.97
1992-07-07,19.62,19.75,18.87,19.00,6329600,1.01
1992-07-06,19.87,20.00,19.50,19.62,3300800,1.05
1992-07-02,20.00,20.50,19.87,19.87,11040000,1.06
1992-07-01,19.37,20.00,19.12,20.00,8334400,1.07
1992-06-30,19.87,20.12,19.50,19.62,4070400,1.05
1992-06-29,20.00,20.50,19.62,20.00,4755200,1.07
1992-06-26,39.38,39.38,39.00,39.25,3184000,1.05
1992-06-25,38.63,39.50,38.63,39.38,3772800,1.05
1992-06-24,38.50,38.75,37.88,38.00,4393600,1.01
1992-06-23,37.63,38.63,37.63,38.50,5779200,1.03
1992-06-22,38.25,38.25,36.50,37.38,15481600,1.00
1992-06-19,39.75,40.00,38.38,38.50,6153600,1.03
1992-06-18,40.63,40.63,39.75,39.88,7113600,1.06
1992-06-17,41.38,41.63,40.50,40.50,4636800,1.08
1992-06-16,41.75,42.25,41.50,41.50,3302400,1.11
1992-06-15,41.75,42.00,41.38,41.50,3840000,1.11
1992-06-12,43.00,43.00,41.75,41.75,3750400,1.11
1992-06-11,42.38,43.50,42.38,42.88,5366400,1.14
1992-06-10,43.50,43.50,42.38,42.38,4598400,1.13
1992-06-09,44.63,44.88,43.13,43.13,6640000,1.15
1992-06-08,45.25,45.38,44.50,44.63,2476800,1.19
1992-06-05,45.75,45.75,45.13,45.38,2694400,1.21
1992-06-04,46.38,46.75,45.88,46.00,5801600,1.23
1992-06-03,44.75,46.25,44.75,46.25,8841600,1.23
1992-06-02,44.38,44.50,44.00,44.38,4096000,1.18
1992-06-01,43.63,44.38,43.63,44.25,8131200,1.18
1992-05-29,43.63,44.25,43.63,43.88,4966400,1.17
1992-05-28,43.63,43.63,43.25,43.38,560000,1.16
1992-05-27,44.00,44.00,43.50,43.63,1302400,1.16
1992-05-26,44.13,44.25,43.50,43.88,3100800,1.17
1992-05-22,43.00,44.38,42.75,44.13,3699200,1.18
1992-05-21,42.25,43.13,41.88,43.00,5980800,1.15
1992-05-20,42.75,42.75,42.25,42.25,2995200,1.13
1992-05-19,44.13,44.13,42.38,42.75,7225600,1.14
1992-05-18,42.25,45.00,42.13,43.88,9676800,1.17
1992-05-15,41.00,42.38,40.75,42.38,19334400,1.13
1992-05-14,38.75,41.00,38.13,41.00,18614400,1.09
1992-05-13,39.50,39.63,38.75,38.88,1011200,1.04
1992-05-12,38.63,39.88,38.50,39.50,2704000,1.05
1992-05-11,38.25,38.75,38.00,38.38,2323200,1.02
1992-05-08,38.50,38.50,38.00,38.00,1158400,1.01
1992-05-07,38.38,38.50,38.25,38.38,2393600,1.02
1992-05-06,38.38,38.75,37.75,38.50,1974400,1.03
1992-05-05,39.00,39.75,38.38,38.38,3840000,1.02
1992-05-04,38.38,39.25,38.38,39.13,2883200,1.04
1992-05-01,38.38,38.75,38.13,38.13,7190400,1.02
1992-04-30,37.38,38.00,37.38,37.88,1449600,1.01
1992-04-29,36.75,37.38,36.50,37.00,3113600,0.99
1992-04-28,38.63,38.63,36.38,36.63,3990400,0.98
1992-04-27,39.00,39.00,38.50,38.50,1289600,1.03
1992-04-24,39.38,39.50,38.88,38.88,2470400,1.04
1992-04-23,39.25,39.75,39.25,39.38,3942400,1.05
1992-04-22,39.00,39.13,38.75,39.00,3923200,1.04
1992-04-21,38.50,39.00,38.38,39.00,1577600,1.04
1992-04-20,38.75,38.75,38.38,38.50,2924800,1.03
1992-04-16,39.00,39.25,38.75,38.88,1801600,1.04
1992-04-15,39.63,39.75,38.88,38.88,4384000,1.04
1992-04-14,38.38,39.75,38.38,39.63,2761600,1.06
1992-04-13,37.50,38.38,37.38,38.38,2121600,1.02
1992-04-10,36.88,37.25,36.75,37.25,2390400,0.99
1992-04-09,35.75,37.00,35.63,36.63,3308800,0.97
1992-04-08,35.75,35.75,34.63,35.75,3955200,0.95
1992-04-07,36.88,37.25,35.88,36.00,2384000,0.96
1992-04-06,37.25,37.38,36.88,37.13,4688000,0.99
1992-04-03,37.75,37.75,36.75,37.13,2115200,0.99
1992-04-02,38.38,38.50,37.75,37.75,3360000,1.00
1992-04-01,37.50,38.50,37.38,38.38,5337600,1.02
1992-03-31,38.38,38.38,37.63,37.75,3228800,1.00
1992-03-30,39.25,39.25,38.38,38.38,1718400,1.02
1992-03-27,40.00,40.00,39.25,39.25,841600,1.04
1992-03-26,40.13,40.25,39.75,39.88,1424000,1.06
1992-03-25,39.50,40.13,39.50,40.00,1475200,1.06
1992-03-24,40.00,40.13,39.38,39.38,1353600,1.05
1992-03-23,40.38,40.63,40.00,40.00,1129600,1.06
1992-03-20,41.50,41.50,40.25,40.50,2204800,1.08
1992-03-19,40.50,41.50,40.50,41.50,5171200,1.10
1992-03-18,40.63,40.75,40.13,40.63,5689600,1.08
1992-03-17,40.00,40.88,39.88,40.75,11334400,1.08
1992-03-16,38.75,39.63,38.38,39.63,5686400,1.05
1992-03-13,39.50,39.63,38.63,38.63,2054400,1.03
1992-03-12,39.50,39.88,39.38,39.50,6582400,1.05
1992-03-11,39.75,40.38,39.63,39.63,11670400,1.05
1992-03-10,38.88,39.75,38.75,39.63,3600000,1.05
1992-03-09,39.50,39.50,38.75,38.88,2553600,1.03
1992-03-06,41.00,41.00,39.63,39.75,5664000,1.06
1992-03-05,39.38,41.00,39.25,40.88,7472000,1.09
1992-03-04,39.13,40.00,39.00,39.50,4982400,1.05
1992-03-03,39.25,39.75,38.88,39.38,4115200,1.05
1992-03-02,38.38,39.38,38.25,39.25,8515200,1.04
1992-02-28,40.38,41.00,37.63,38.75,8473600,1.03
1992-02-27,41.50,41.50,40.63,40.63,6633600,1.08
1992-02-26,40.38,41.25,39.25,41.25,13193600,1.10
1992-02-25,42.00,42.00,40.25,40.38,13011200,1.07
1992-02-24,42.63,42.63,42.25,42.25,3507200,1.12
1992-02-21,43.00,43.13,42.38,42.75,5945600,1.14
1992-02-20,41.88,43.50,41.88,43.25,6208000,1.15
1992-02-19,42.00,42.13,41.88,42.00,924800,1.12
1992-02-18,42.50,43.50,42.13,42.13,6867200,1.12
1992-02-14,41.88,42.50,41.88,42.50,2451200,1.13
1992-02-13,42.00,42.13,41.88,42.00,2233600,1.12
1992-02-12,41.00,42.25,41.00,42.13,7024000,1.12
1992-02-11,40.38,41.00,40.13,41.00,2544000,1.09
1992-02-10,40.00,40.38,39.75,40.38,7187200,1.07
1992-02-07,40.75,40.75,38.75,40.00,8160000,1.06
1992-02-06,41.25,41.25,40.75,40.75,5910400,1.08
1992-02-05,41.50,41.75,40.88,41.25,7088000,1.10
1992-02-04,42.00,42.13,41.50,41.63,8710400,1.11
1992-02-03,41.00,42.13,40.88,42.13,8550400,1.12
1992-01-31,40.25,41.38,40.25,41.00,13568000,1.09
1992-01-30,40.25,40.50,39.75,40.38,5900800,1.07
1992-01-29,39.38,40.00,39.13,40.00,7472000,1.06
1992-01-28,38.50,39.88,38.50,39.63,4588800,1.05
1992-01-27,38.63,38.88,38.38,38.75,3635200,1.03
1992-01-24,38.00,39.13,37.75,38.50,4876800,1.02
1992-01-23,38.38,38.75,37.88,38.25,2643200,1.02
1992-01-22,37.63,38.50,37.63,38.50,5600000,1.02
1992-01-21,38.25,38.50,37.88,37.88,5091200,1.01
1992-01-20,38.50,38.63,37.50,38.25,7145600,1.02
1992-01-17,39.75,39.75,38.63,38.75,8339200,1.03
1992-01-16,38.75,39.88,38.63,39.63,9977600,1.05
1992-01-15,38.50,39.50,36.88,39.00,12800000,1.04
1992-01-14,36.25,39.00,35.75,38.75,16960000,1.03
1992-01-13,34.50,36.25,34.25,36.25,10291200,0.96
1992-01-10,33.88,34.75,33.63,34.75,5145600,0.92
1992-01-09,33.63,34.50,33.63,34.00,4246400,0.90
1992-01-08,34.13,34.63,33.38,33.63,4371200,0.89
1992-01-07,33.75,34.88,33.75,34.75,5392000,0.92
1992-01-06,33.38,34.13,33.00,34.00,11331200,0.90
1992-01-03,33.00,33.50,32.75,33.13,5795200,0.88
1992-01-02,33.38,33.63,32.38,33.00,5664000,0.87
1991-12-31,32.50,34.38,32.50,34.13,17465600,0.90
1991-12-30,31.00,31.50,31.00,31.37,11299200,0.83
1991-12-27,30.00,30.62,29.25,30.62,7817600,0.81
1991-12-26,28.12,29.75,28.00,29.75,3561600,0.79
1991-12-24,27.25,28.37,27.25,28.00,4220800,0.74
1991-12-23,25.87,27.25,25.87,27.12,4156800,0.72
1991-12-20,26.25,26.37,25.87,26.25,7952000,0.69
1991-12-19,26.12,26.37,25.75,25.87,5737600,0.68
1991-12-18,27.12,27.12,26.50,26.62,3705600,0.70
1991-12-17,27.37,27.62,26.87,27.12,4710400,0.72
1991-12-16,27.00,27.50,27.00,27.25,3488000,0.72
1991-12-13,27.37,27.50,26.87,27.00,2598400,0.71
1991-12-12,27.87,27.87,27.00,27.12,6764800,0.72
1991-12-11,26.37,27.37,25.62,27.25,9126400,0.72
1991-12-10,26.50,26.75,26.00,26.25,3964800,0.69
1991-12-09,26.37,27.25,25.75,26.50,5609600,0.70
1991-12-06,26.75,26.87,26.25,26.37,1868800,0.70
1991-12-05,27.37,27.37,26.75,27.00,2115200,0.71
1991-12-04,27.75,27.87,27.25,27.37,886400,0.72
1991-12-03,27.62,28.50,27.50,27.75,4140800,0.73
1991-12-02,26.75,27.75,26.50,27.62,2352000,0.73
1991-11-29,27.25,27.25,26.87,27.00,950400,0.71
1991-11-27,27.00,28.00,27.00,27.50,1683200,0.73
1991-11-26,27.00,27.12,26.00,27.12,2044800,0.72
1991-11-25,27.00,27.00,26.50,26.87,1878400,0.71
1991-11-22,27.87,28.00,26.87,26.87,2102400,0.71
1991-11-21,28.12,28.37,27.62,27.75,1932800,0.73
1991-11-20,28.37,29.25,28.00,28.37,3820800,0.75
1991-11-19,28.87,28.87,27.37,28.25,7692800,0.75
1991-11-18,28.25,29.50,26.25,29.25,10105600,0.77
1991-11-15,30.00,30.12,28.00,28.25,8393600,0.75
1991-11-14,29.12,30.50,28.87,30.50,25638400,0.81
1991-11-13,28.12,28.62,27.87,28.62,4230400,0.76
1991-11-12,27.87,28.50,27.62,28.37,3283200,0.75
1991-11-11,29.25,29.25,27.87,28.00,5126400,0.74
1991-11-08,27.25,29.12,27.00,29.12,4707200,0.77
1991-11-07,26.87,27.12,26.62,27.00,2390400,0.71
1991-11-06,26.75,27.00,26.62,26.75,2540800,0.71
1991-11-05,26.87,27.37,26.75,26.87,4089600,0.71
1991-11-04,26.37,26.62,26.12,26.62,3920000,0.70
1991-11-01,25.87,26.62,25.87,26.37,5798400,0.70
1991-10-31,24.87,26.00,24.87,25.87,3078400,0.68
1991-10-30,25.25,25.25,24.62,24.75,4137600,0.66
1991-10-29,25.00,25.25,24.87,25.25,3008000,0.67
1991-10-28,25.62,25.62,24.75,25.00,4198400,0.66
1991-10-25,25.75,25.87,25.50,25.62,4624000,0.68
1991-10-24,25.37,25.75,25.37,25.75,5436800,0.68
1991-10-23,24.87,25.25,24.50,25.25,4300800,0.67
1991-10-22,24.75,25.75,24.75,24.87,5001600,0.66
1991-10-21,24.62,24.75,24.25,24.62,5206400,0.65
1991-10-18,25.12,25.37,24.50,24.62,7152000,0.65
1991-10-17,25.00,26.25,24.75,24.87,17363200,0.66
1991-10-16,24.12,24.87,23.00,24.75,32617600,0.66
1991-10-15,29.12,29.87,24.00,24.00,17830400,0.64
1991-10-14,29.62,29.75,29.00,29.12,1916800,0.77
1991-10-11,29.37,29.62,29.25,29.62,1158400,0.78
1991-10-10,30.50,30.50,29.00,29.12,6649600,0.77
1991-10-09,31.12,31.12,30.75,30.75,4396800,0.81
1991-10-08,31.87,32.00,31.00,31.12,1798400,0.82
1991-10-07,31.75,31.75,31.50,31.50,2380800,0.83
1991-10-04,32.88,32.88,32.00,32.00,1110400,0.84
1991-10-03,33.38,33.38,33.00,33.00,1980800,0.87
1991-10-02,33.63,33.75,33.50,33.63,896000,0.89
1991-10-01,33.50,34.00,33.50,33.75,1449600,0.89
1991-09-30,33.00,33.63,32.88,33.63,800000,0.89
1991-09-27,33.25,33.38,33.00,33.25,1395200,0.88
1991-09-26,33.50,33.50,32.75,33.13,2400000,0.87
1991-09-25,33.25,33.88,33.25,33.50,2889600,0.88
1991-09-24,32.25,33.00,32.00,33.00,1187200,0.87
1991-09-23,34.00,34.00,32.50,32.50,2531200,0.86
1991-09-20,34.00,34.25,33.75,34.25,3411200,0.90
1991-09-19,32.13,34.00,32.13,33.75,4000000,0.89
1991-09-18,31.87,32.13,31.75,32.13,1414400,0.85
1991-09-17,32.00,32.00,31.87,32.00,454400,0.84
1991-09-16,32.75,32.75,32.00,32.00,2444800,0.84
1991-09-13,33.00,33.00,32.63,32.75,1030400,0.86
1991-09-12,33.38,33.38,32.88,33.00,1744000,0.87
1991-09-11,33.50,33.88,33.25,33.38,1190400,0.88
1991-09-10,33.38,33.50,33.25,33.50,1200000,0.88
1991-09-09,32.88,33.38,32.88,33.13,1094400,0.87
1991-09-06,33.88,33.88,33.13,33.13,2921600,0.87
1991-09-05,33.75,33.88,33.50,33.75,3283200,0.89
1991-09-04,33.88,33.88,33.50,33.50,2585600,0.88
1991-09-03,34.38,34.63,33.88,33.88,1088000,0.89
1991-08-30,34.00,34.38,34.00,34.38,1289600,0.91
1991-08-29,34.25,34.25,34.00,34.13,825600,0.90
1991-08-28,34.00,34.25,33.75,34.25,3004800,0.90
1991-08-27,34.00,34.25,33.88,34.00,5644800,0.90
1991-08-26,33.00,34.13,32.75,34.00,1769600,0.90
1991-08-23,32.25,33.25,32.25,33.00,4828800,0.87
1991-08-22,30.75,32.38,30.62,32.38,3731200,0.85
1991-08-21,30.50,30.75,30.00,30.75,5062400,0.81
1991-08-20,30.62,30.87,30.00,30.00,2416000,0.79
1991-08-19,31.87,31.87,30.50,30.50,2841600,0.80
1991-08-16,32.25,32.88,32.00,32.13,3305600,0.85
1991-08-15,31.50,32.25,31.50,32.00,4924800,0.84
1991-08-14,31.12,31.50,31.00,31.37,3129600,0.83
1991-08-13,31.12,31.25,30.50,31.12,7638400,0.82
1991-08-12,31.50,31.75,31.00,31.12,5456000,0.82
1991-08-09,31.62,32.13,31.62,31.75,5276800,0.84
1991-08-08,32.00,32.38,31.25,31.75,5766400,0.84
1991-08-07,35.00,35.00,31.50,31.87,11356800,0.84
1991-08-06,33.50,34.88,33.50,34.88,2880000,0.92
1991-08-05,33.50,33.75,33.38,33.63,1651200,0.89
1991-08-02,34.13,34.13,33.13,33.63,1459200,0.89
1991-08-01,34.00,34.13,33.75,33.88,1475200,0.89
1991-07-31,34.50,34.63,33.88,34.25,1158400,0.90
1991-07-30,34.50,34.63,34.50,34.63,611200,0.91
1991-07-29,34.63,34.63,34.00,34.50,1398400,0.91
1991-07-26,34.75,34.88,34.50,34.75,563200,0.92
1991-07-25,34.75,35.00,34.75,34.75,2419200,0.92
1991-07-24,35.38,35.38,34.50,34.75,2812800,0.92
1991-07-23,36.00,36.00,35.38,35.50,2646400,0.94
1991-07-22,34.00,35.13,33.50,35.00,3235200,0.92
1991-07-19,34.63,34.75,33.88,34.00,3718400,0.90
1991-07-18,33.88,34.63,33.88,34.50,1190400,0.91
1991-07-17,33.50,34.13,33.38,34.00,1510400,0.90
1991-07-16,33.38,33.75,33.38,33.63,672000,0.89
1991-07-15,32.38,33.38,32.38,33.38,2598400,0.88
1991-07-12,32.25,32.38,32.00,32.38,3980800,0.85
1991-07-11,32.38,32.63,32.13,32.25,2521600,0.85
1991-07-10,33.00,33.38,32.50,32.50,1228800,0.85
1991-07-09,33.00,33.13,32.88,33.00,643200,0.87
1991-07-08,32.75,33.13,32.63,33.13,995200,0.87
1991-07-05,33.00,33.00,32.88,33.00,281600,0.87
1991-07-03,33.25,33.25,32.88,32.88,1724800,0.86
1991-07-02,32.75,33.50,32.63,33.38,1564800,0.88
1991-07-01,31.62,32.75,31.62,32.75,1878400,0.86
1991-06-28,31.87,31.87,31.12,31.37,1804800,0.82
1991-06-27,32.13,32.50,31.87,32.00,2067200,0.84
1991-06-26,32.00,32.25,31.75,32.13,1635200,0.84
1991-06-25,32.13,32.50,31.87,31.87,1964800,0.84
1991-06-24,33.00,33.00,31.87,31.87,1254400,0.84
1991-06-21,33.38,33.38,32.88,33.00,1673600,0.87
1991-06-20,33.38,33.50,33.25,33.50,659200,0.88
1991-06-19,33.88,33.88,33.25,33.38,553600,0.88
1991-06-18,34.88,34.88,34.00,34.00,748800,0.89
1991-06-17,34.38,34.88,34.38,34.75,1910400,0.91
1991-06-14,33.75,34.50,33.75,34.50,2771200,0.91
1991-06-13,33.75,34.38,33.75,34.00,3184000,0.89
1991-06-12,34.25,34.50,33.63,33.63,1091200,0.88
1991-06-11,33.88,35.75,33.88,34.38,5411200,0.90
1991-06-10,34.25,34.25,33.50,33.63,1552000,0.88
1991-06-07,35.25,35.25,34.25,34.25,1366400,0.90
1991-06-06,36.25,36.25,35.25,35.38,3334400,0.93
1991-06-05,36.75,37.13,36.38,36.38,3820800,0.95
1991-06-04,35.25,37.00,35.13,36.63,4780800,0.96
1991-06-03,34.50,35.38,34.50,35.25,5923200,0.92
1991-05-31,33.00,34.63,33.00,34.50,9068800,0.91
1991-05-30,31.87,32.75,31.75,32.63,2419200,0.86
1991-05-29,31.87,32.25,31.87,32.13,3251200,0.84
1991-05-28,31.50,31.87,31.25,31.87,4105600,0.84
1991-05-24,30.12,30.87,30.00,30.87,4150400,0.81
1991-05-23,30.25,31.12,29.62,29.75,4313600,0.78
1991-05-22,29.75,30.25,29.25,30.25,4454400,0.79
1991-05-21,29.00,30.00,29.00,29.62,8880000,0.78
1991-05-20,28.87,29.00,28.62,28.87,4310400,0.76
1991-05-17,29.75,29.87,29.00,29.12,5417600,0.76
1991-05-16,30.37,30.37,29.75,30.00,3836800,0.79
1991-05-15,31.00,31.12,30.25,30.37,1180800,0.80
1991-05-14,31.62,31.62,31.00,31.00,2368000,0.81
1991-05-13,32.25,32.25,31.75,31.75,454400,0.83
1991-05-10,32.88,33.00,32.13,32.13,1622400,0.84
1991-05-09,31.87,33.00,31.87,32.88,2652800,0.86
1991-05-08,31.75,31.87,31.75,31.87,742400,0.84
1991-05-07,32.25,32.38,32.00,32.00,1225600,0.84
1991-05-06,31.62,32.25,31.62,32.13,2572800,0.84
1991-05-03,32.13,32.13,31.50,31.75,1491200,0.83
1991-05-02,32.00,32.25,31.87,32.00,4588800,0.84
1991-05-01,33.13,33.25,31.75,31.75,2163200,0.83
1991-04-30,33.13,33.50,33.00,33.13,2534400,0.87
1991-04-29,33.25,33.50,33.13,33.13,1788800,0.87
1991-04-26,33.00,33.63,33.00,33.50,1462400,0.88
1991-04-25,31.75,33.75,31.62,32.88,9644800,0.86
1991-04-24,31.87,31.87,31.75,31.87,2134400,0.84
1991-04-23,32.25,32.38,31.75,31.87,2742400,0.84
1991-04-22,32.75,32.75,32.13,32.25,1129600,0.85
1991-04-19,34.00,34.00,32.75,33.00,2899200,0.87
1991-04-18,34.00,34.38,34.00,34.25,1452800,0.90
1991-04-17,33.50,34.88,33.50,34.13,4726400,0.90
1991-04-16,32.63,33.88,32.50,33.50,3916800,0.88
1991-04-15,32.00,33.25,32.00,32.75,6163200,0.86
1991-04-12,31.87,32.00,31.62,32.00,3216000,0.84
1991-04-11,31.25,31.87,31.12,31.62,2025600,0.83
1991-04-10,31.25,31.62,31.12,31.12,684800,0.82
1991-04-09,31.75,31.87,31.50,31.62,684800,0.83
1991-04-08,31.75,31.75,31.50,31.75,2505600,0.83
1991-04-05,31.25,31.87,31.25,31.75,1804800,0.83
1991-04-04,31.12,31.50,30.87,31.25,2009600,0.82
1991-04-03,31.62,32.13,31.37,31.37,3315200,0.82
1991-04-02,30.87,31.75,30.87,31.75,5433600,0.83
1991-04-01,30.87,31.25,30.75,31.12,2780800,0.81
1991-03-28,30.62,31.12,30.62,31.00,2582400,0.81
1991-03-27,30.25,30.87,30.25,30.75,2563200,0.80
1991-03-26,29.25,30.00,29.00,30.00,3632000,0.78
1991-03-25,28.12,29.62,28.12,29.62,4723200,0.77
1991-03-22,27.75,28.62,27.25,28.50,4531200,0.74
1991-03-21,29.50,29.50,28.00,28.00,3990400,0.73
1991-03-20,30.37,30.50,29.62,29.62,7100800,0.77
1991-03-19,31.12,31.37,30.62,30.62,1174400,0.80
1991-03-18,31.50,31.50,31.25,31.50,1609600,0.82
1991-03-15,32.13,32.13,30.75,31.62,4544000,0.83
1991-03-14,32.50,32.75,32.13,32.25,4809600,0.84
1991-03-13,30.75,32.50,30.75,32.50,3868800,0.85
1991-03-12,30.87,31.12,30.75,30.75,1673600,0.80
1991-03-11,31.12,31.12,30.87,31.00,1769600,0.81
1991-03-08,30.62,31.37,30.25,31.25,2454400,0.82
1991-03-07,30.75,31.00,30.62,30.62,2716800,0.80
1991-03-06,30.75,31.25,30.62,30.75,4534400,0.80
1991-03-05,29.00,30.62,29.00,30.37,2790400,0.79
1991-03-04,28.87,29.25,28.75,29.00,1574400,0.76
1991-03-01,29.25,29.25,28.62,29.00,2864000,0.76
1991-02-28,29.62,29.75,29.12,29.12,1168000,0.76
1991-02-27,29.37,29.87,29.37,29.50,1644800,0.77
1991-02-26,29.87,30.12,29.12,29.37,3552000,0.77
1991-02-25,29.12,30.00,29.00,30.00,3587200,0.78
1991-02-22,29.75,30.00,28.50,28.62,2329600,0.75
1991-02-21,29.50,29.87,29.00,29.75,3468800,0.78
1991-02-20,30.37,30.62,29.50,29.50,2233600,0.77
1991-02-19,30.87,31.00,30.37,30.62,1289600,0.80
1991-02-15,30.50,31.25,30.12,30.87,3020800,0.81
1991-02-14,30.50,30.75,29.37,30.12,2188800,0.79
1991-02-13,30.50,30.75,29.75,30.25,2147200,0.79
1991-02-12,31.50,31.87,30.50,30.50,2284800,0.80
1991-02-11,30.50,32.00,30.50,31.50,8937600,0.82
1991-02-08,29.00,30.87,28.62,30.25,9225600,0.79
1991-02-07,28.37,30.00,28.37,29.25,5737600,0.76
1991-02-06,27.75,28.62,27.75,28.25,5139200,0.74
1991-02-05,26.25,27.37,26.25,27.37,6425600,0.72
1991-02-04,25.00,26.25,25.00,26.25,6476800,0.69
1991-02-01,25.50,25.50,25.00,25.12,2160000,0.66
1991-01-31,26.00,26.00,25.37,25.50,1472000,0.67
1991-01-30,25.25,26.25,25.25,26.00,4022400,0.68
1991-01-29,25.87,25.87,25.25,25.37,2636800,0.66
1991-01-28,26.37,26.37,26.12,26.12,1369600,0.68
1991-01-25,26.75,26.75,26.25,26.37,908800,0.69
1991-01-24,26.75,26.87,26.62,26.87,1129600,0.70
1991-01-23,27.00,27.12,26.75,26.75,1744000,0.70
1991-01-22,27.62,27.87,27.00,27.12,3833600,0.71
1991-01-21,26.62,27.75,26.50,27.75,4102400,0.73
1991-01-18,25.75,27.00,25.75,27.00,2550400,0.71
1991-01-17,25.37,26.12,25.25,25.87,3849600,0.68
1991-01-16,23.75,24.50,23.75,24.37,2195200,0.64
1991-01-15,23.75,23.87,23.62,23.87,1075200,0.62
1991-01-14,23.75,23.87,23.50,23.75,1536000,0.62
1991-01-11,23.75,23.87,23.62,23.87,928000,0.62
1991-01-10,23.75,23.75,23.50,23.75,659200,0.62
1991-01-09,24.12,24.37,23.62,23.87,7251200,0.62
1991-01-08,24.25,24.25,24.00,24.12,3830400,0.63
1991-01-07,24.12,24.25,24.00,24.25,3862400,0.63
1991-01-04,24.12,24.50,24.12,24.25,6403200,0.63
1991-01-03,24.12,24.50,24.12,24.25,3708800,0.63
1991-01-02,24.50,24.50,24.12,24.25,1859200,0.63
1990-12-31,24.25,24.50,24.12,24.50,1296000,0.64
1990-12-28,24.00,24.37,24.00,24.25,1331200,0.63
1990-12-27,24.00,24.25,24.00,24.12,2969600,0.63
1990-12-26,24.12,24.12,24.00,24.00,518400,0.62
1990-12-24,24.00,24.25,24.00,24.12,1244800,0.63
1990-12-21,24.50,24.50,24.00,24.00,3033600,0.62
1990-12-20,24.12,24.37,23.87,24.25,2684800,0.63
1990-12-19,24.00,24.50,24.00,24.25,1248000,0.63
1990-12-18,23.00,24.25,23.00,24.25,6585600,0.63
1990-12-17,23.25,23.25,23.00,23.12,1612800,0.60
1990-12-14,24.00,24.12,23.12,23.12,3190400,0.60
1990-12-13,24.87,25.25,24.25,24.25,2483200,0.63
1990-12-12,23.37,25.12,23.37,25.00,5145600,0.65
1990-12-11,23.00,23.50,23.00,23.37,4368000,0.61
1990-12-10,22.75,23.25,22.75,22.87,2524800,0.59
1990-12-07,22.50,23.00,22.37,23.00,4406400,0.60
1990-12-06,23.00,23.25,22.75,22.75,8934400,0.59
1990-12-05,21.37,22.37,21.25,22.12,4076800,0.57
1990-12-04,21.12,21.50,20.75,21.50,2668800,0.56
1990-12-03,21.12,21.87,21.12,21.37,4768000,0.56
1990-11-30,20.25,21.00,20.00,20.62,5062400,0.54
1990-11-29,20.25,20.37,20.12,20.25,2265600,0.53
1990-11-28,19.50,20.62,19.50,20.50,4099200,0.53
1990-11-27,18.87,19.62,18.75,19.25,969600,0.50
1990-11-26,18.75,18.87,18.62,18.87,1772800,0.49
1990-11-23,18.37,19.00,18.37,18.87,1414400,0.49
1990-11-21,18.87,19.00,18.50,18.50,4259200,0.48
1990-11-20,19.87,20.00,18.62,18.75,5024000,0.49
1990-11-19,20.25,20.37,19.87,20.00,2153600,0.52
1990-11-16,20.62,20.75,20.37,20.50,3769600,0.53
1990-11-15,21.00,21.12,20.37,20.50,6364800,0.53
1990-11-14,19.87,21.75,19.87,21.12,7769600,0.55
1990-11-13,19.75,19.87,19.69,19.87,1212800,0.52
1990-11-12,19.25,19.87,19.25,19.75,2940800,0.51
1990-11-09,19.37,19.50,19.00,19.25,5686400,0.50
1990-11-08,19.25,19.87,19.25,19.50,6035200,0.51
1990-11-07,19.00,19.50,19.00,19.37,5056000,0.50
1990-11-06,20.25,20.75,19.00,19.00,5516800,0.49
1990-11-05,20.25,20.50,20.12,20.25,1705600,0.53
1990-11-02,20.12,20.25,19.75,20.25,5827200,0.53
1990-11-01,19.25,20.25,19.25,20.12,1216000,0.52
1990-10-31,19.25,19.50,19.12,19.25,5308800,0.50
1990-10-30,19.50,19.62,19.25,19.37,11929600,0.50
1990-10-29,19.75,19.87,19.37,19.37,6172800,0.50
1990-10-26,19.75,20.00,19.62,19.62,3286400,0.51
1990-10-25,20.50,20.62,19.87,19.87,4310400,0.52
1990-10-24,20.62,20.62,20.50,20.62,3024000,0.54
1990-10-23,21.25,21.25,20.62,20.87,2230400,0.54
1990-10-22,21.62,21.87,21.12,21.12,2048000,0.55
1990-10-19,21.37,21.87,21.37,21.62,4483200,0.56
1990-10-18,20.25,20.87,20.12,20.87,3539200,0.54
1990-10-17,19.75,20.12,19.62,19.87,5033600,0.52
1990-10-16,20.37,20.37,19.75,19.87,8582400,0.52
1990-10-15,20.50,20.62,20.25,20.25,3321600,0.53
1990-10-12,20.00,20.37,20.00,20.25,777600,0.53
1990-10-11,20.00,20.25,19.75,19.87,4128000,0.52
1990-10-10,20.87,20.87,20.25,20.37,8422400,0.53
1990-10-09,21.62,21.62,20.62,20.62,5865600,0.53
1990-10-08,21.62,21.75,21.50,21.62,2054400,0.56
1990-10-05,21.00,21.75,20.87,21.50,2899200,0.56
1990-10-04,21.62,21.62,21.12,21.37,3481600,0.55
1990-10-03,21.12,21.62,21.12,21.50,1987200,0.56
1990-10-02,21.00,21.87,21.00,21.25,3504000,0.55
1990-10-01,20.00,20.50,20.00,20.50,4524800,0.53
1990-09-28,20.00,20.12,19.62,19.75,10192000,0.51
1990-09-27,20.00,20.50,20.00,20.12,8636800,0.52
1990-09-26,19.25,20.00,19.25,19.87,6320000,0.51
1990-09-25,20.12,20.25,19.12,19.25,4883200,0.50
1990-09-24,20.62,20.62,20.12,20.12,6819200,0.52
1990-09-21,21.00,21.00,20.50,20.75,4028800,0.54
1990-09-20,21.62,21.62,20.87,20.87,5488000,0.54
1990-09-19,23.00,23.00,21.00,21.50,12924800,0.56
1990-09-18,23.25,23.25,22.75,23.00,1932800,0.59
1990-09-17,23.25,23.50,23.12,23.37,1228800,0.60
1990-09-14,24.25,24.37,23.50,23.50,3417600,0.61
1990-09-13,24.37,24.62,24.37,24.37,2105600,0.63
1990-09-12,24.00,24.50,24.00,24.50,1622400,0.63
1990-09-11,23.50,24.25,23.50,24.00,2521600,0.62
1990-09-10,23.00,24.12,23.00,23.62,3660800,0.61
1990-09-07,23.12,23.12,22.75,22.75,4889600,0.59
1990-09-06,24.00,24.00,23.37,23.37,2860800,0.60
1990-09-05,24.00,24.50,23.75,24.00,3961600,0.62
1990-09-04,24.00,24.00,23.25,23.87,2825600,0.62
1990-08-31,23.62,24.12,23.50,24.12,2352000,0.62
1990-08-30,23.50,23.62,23.25,23.50,2428800,0.61
1990-08-29,23.50,23.75,23.12,23.37,7241600,0.60
1990-08-28,23.62,23.75,23.25,23.37,5580800,0.60
1990-08-27,24.00,24.25,23.37,23.50,6492800,0.61
1990-08-24,21.75,23.00,21.62,23.00,7603200,0.59
1990-08-23,21.00,22.00,20.87,21.25,9155200,0.55
1990-08-22,24.25,24.50,22.62,22.62,11510400,0.58
1990-08-21,25.50,25.50,23.75,23.75,4992000,0.61
1990-08-20,25.50,26.12,25.50,25.50,2748800,0.66
1990-08-17,25.75,26.00,25.00,25.62,2982400,0.66
1990-08-16,27.12,27.12,25.75,25.75,3161600,0.66
1990-08-15,26.50,27.50,26.25,27.50,6054400,0.71
1990-08-14,28.50,28.62,25.25,25.50,8230400,0.66
1990-08-13,29.00,29.00,28.00,28.62,3971200,0.74
1990-08-10,29.25,30.37,29.25,29.50,7036800,0.76
1990-08-09,28.25,29.37,28.00,29.00,2806400,0.75
1990-08-08,27.25,28.37,27.25,28.12,5059200,0.73
1990-08-07,27.25,27.50,26.50,27.37,10256000,0.71
1990-08-06,26.50,27.12,25.75,26.12,4787200,0.67
1990-08-03,28.75,28.75,26.50,27.25,10569600,0.70
1990-08-02,28.50,29.50,28.50,29.12,10035200,0.75
1990-08-01,30.00,30.50,29.87,30.00,16588800,0.77
1990-07-31,32.63,32.63,29.37,29.87,35612800,0.77
1990-07-30,36.50,36.50,32.00,32.63,17696000,0.84
1990-07-27,36.75,36.75,36.25,36.63,2409600,0.95
1990-07-26,36.13,37.38,36.00,36.88,9507200,0.95
1990-07-25,34.63,36.50,34.13,36.13,9990400,0.93
1990-07-24,35.13,36.00,34.50,34.88,9472000,0.90
1990-07-23,36.75,37.63,34.88,35.13,17148800,0.91
1990-07-20,37.75,37.88,34.25,36.75,17801600,0.95
1990-07-19,37.88,38.50,37.38,37.75,29984000,0.97
1990-07-18,41.75,41.75,37.25,38.13,36803200,0.98
1990-07-17,43.00,43.00,41.00,41.38,59670400,1.07
1990-07-16,48.13,48.13,47.00,47.38,6364800,1.22
1990-07-13,48.75,49.13,47.75,48.13,3075200,1.24
1990-07-12,47.75,48.75,47.63,48.75,3267200,1.26
1990-07-11,46.25,47.25,46.00,47.13,2828800,1.22
1990-07-10,46.50,46.88,46.25,46.25,3571200,1.19
1990-07-09,45.13,47.00,45.00,46.50,4742400,1.20
1990-07-06,45.13,45.38,45.00,45.13,4089600,1.16
1990-07-05,47.13,47.13,44.00,45.00,8828800,1.16
1990-07-03,49.38,49.38,47.25,47.25,5420800,1.22
1990-07-02,48.63,49.50,48.50,49.50,3891200,1.27
1990-06-29,47.50,48.75,47.50,48.63,5382400,1.25
1990-06-28,47.38,47.75,47.13,47.50,3443200,1.22
1990-06-27,47.63,47.75,47.00,47.38,4416000,1.22
1990-06-26,47.63,47.88,47.63,47.75,3193600,1.23
1990-06-25,48.38,48.75,46.88,47.63,5884800,1.23
1990-06-22,49.00,49.38,48.38,48.38,1728000,1.25
1990-06-21,48.75,49.25,48.50,49.13,3609600,1.26
1990-06-20,49.00,49.63,48.63,48.63,4035200,1.25
1990-06-19,46.50,49.00,46.50,49.00,20339200,1.26
1990-06-18,47.63,47.75,46.63,47.00,7929600,1.21
1990-06-15,49.00,49.00,47.63,47.63,6905600,1.23
1990-06-14,48.88,48.88,47.75,48.00,3024000,1.24
1990-06-13,48.88,49.00,48.63,48.75,4940800,1.26
1990-06-12,46.88,48.38,46.88,48.25,6876800,1.24
1990-06-11,45.38,46.75,45.25,46.63,3145600,1.20
1990-06-08,46.38,46.38,44.88,45.50,8912000,1.17
1990-06-07,46.75,47.00,46.38,46.50,11504000,1.20
1990-06-06,47.63,47.63,45.25,46.75,20790400,1.20
1990-06-05,48.38,48.38,47.13,47.88,10560000,1.23
1990-06-04,48.63,49.00,48.00,48.38,7584000,1.25
1990-06-01,47.88,48.88,47.88,48.50,14528000,1.25
1990-05-31,45.25,47.50,45.25,47.25,9811200,1.22
1990-05-30,44.50,45.75,44.50,45.25,4883200,1.16
1990-05-29,43.63,44.63,43.25,44.50,6608000,1.15
1990-05-25,44.75,44.88,44.00,44.00,2457600,1.13
1990-05-24,45.38,45.63,44.63,44.88,8892800,1.16
1990-05-23,43.88,45.25,43.63,45.25,7212800,1.16
1990-05-22,44.38,44.38,42.75,43.63,17555200,1.12
1990-05-21,40.63,44.00,40.50,43.63,10336000,1.12
1990-05-18,39.50,40.63,39.50,40.63,6630400,1.05
1990-05-17,38.88,39.75,38.88,39.63,3929600,1.02
1990-05-16,39.00,39.00,38.75,39.00,2515200,1.00
1990-05-15,38.88,39.13,38.50,39.13,8144000,1.01
1990-05-14,38.50,39.38,38.50,38.88,7622400,1.00
1990-05-11,38.00,38.88,38.00,38.63,7356800,0.99
1990-05-10,36.75,38.00,36.63,37.75,3161600,0.97
1990-05-09,36.38,36.88,36.25,36.75,6144000,0.95
1990-05-08,35.38,36.38,35.25,36.38,3872000,0.94
1990-05-07,35.25,35.50,35.13,35.38,1603200,0.91
1990-05-04,35.25,35.38,35.00,35.13,13456000,0.90
1990-05-03,35.00,35.50,35.00,35.13,4099200,0.90
1990-05-02,34.75,35.25,34.75,35.13,6134400,0.90
1990-05-01,34.63,34.88,34.38,34.75,5008000,0.89
1990-04-30,34.50,34.50,34.13,34.50,9971200,0.89
1990-04-27,34.50,34.75,34.50,34.50,1939200,0.89
1990-04-26,35.25,35.38,34.63,34.63,4198400,0.89
1990-04-25,34.50,35.38,34.50,35.25,8112000,0.91
1990-04-24,33.75,34.50,33.75,34.50,2553600,0.89
1990-04-23,34.13,34.13,33.75,33.75,1424000,0.87
1990-04-20,34.88,35.00,34.38,34.38,3635200,0.89
1990-04-19,33.50,34.88,33.50,34.75,9497600,0.89
1990-04-18,33.63,34.25,33.38,33.50,5689600,0.86
1990-04-17,33.50,33.75,33.38,33.63,4121600,0.87
1990-04-16,33.25,33.63,33.25,33.63,6544000,0.87
1990-04-12,33.13,33.25,33.13,33.13,6537600,0.85
1990-04-11,32.88,33.25,32.75,33.13,5689600,0.85
1990-04-10,32.50,32.88,32.50,32.88,2905600,0.85
1990-04-09,32.25,32.50,32.13,32.50,1772800,0.84
1990-04-06,32.75,32.88,32.13,32.38,1385600,0.83
1990-04-05,33.00,33.00,32.63,32.75,3264000,0.84
1990-04-04,33.50,33.50,32.63,32.88,2636800,0.84
1990-04-03,32.63,33.63,32.63,33.50,16611200,0.86
1990-04-02,32.50,32.88,32.00,32.63,3305600,0.84
1990-03-30,33.38,33.38,32.88,32.88,6259200,0.84
1990-03-29,33.50,33.75,32.88,33.38,5843200,0.86
1990-03-28,34.13,34.25,33.38,33.50,3974400,0.86
1990-03-27,33.38,34.50,33.13,33.38,8204800,0.86
1990-03-26,33.13,33.50,32.88,33.38,6003200,0.86
1990-03-23,33.13,33.38,32.50,32.63,4534400,0.84
1990-03-22,33.25,33.25,32.13,32.88,3312000,0.84
1990-03-21,32.63,34.13,32.50,33.25,19782400,0.85
1990-03-20,32.50,33.13,32.25,32.38,17641600,0.83
1990-03-19,31.50,32.50,31.12,32.38,17337600,0.83
1990-03-16,30.87,32.00,30.87,31.62,14854400,0.81
1990-03-15,30.00,30.87,29.87,30.62,22608000,0.79
1990-03-14,29.75,30.00,29.62,30.00,2873600,0.77
1990-03-13,29.50,29.75,29.50,29.75,3046400,0.76
1990-03-12,30.00,30.00,29.50,29.75,1577600,0.76
1990-03-09,30.12,30.62,29.87,29.87,6083200,0.77
1990-03-08,28.75,30.25,28.62,30.25,21667200,0.78
1990-03-07,28.00,28.62,28.00,28.62,4576000,0.73
1990-03-06,26.50,28.00,26.50,28.00,6454400,0.72
1990-03-05,26.50,26.62,26.37,26.50,3094400,0.68
1990-03-02,26.25,26.50,26.25,26.37,3836800,0.68
1990-03-01,26.00,26.12,25.75,26.12,4579200,0.67
1990-02-28,25.50,26.12,25.50,26.12,3334400,0.67
1990-02-27,25.87,26.00,25.62,25.75,822400,0.66
1990-02-26,25.87,26.00,23.75,26.00,614400,0.67
1990-02-23,26.25,26.25,25.75,25.75,758400,0.66
1990-02-22,26.12,26.25,25.87,26.12,1206400,0.67
1990-02-21,26.12,26.12,26.00,26.00,544000,0.67
1990-02-20,26.87,26.87,26.37,26.37,310400,0.68
1990-02-16,27.25,27.25,26.87,27.00,1974400,0.69
1990-02-15,27.25,27.25,27.12,27.25,1097600,0.70
1990-02-14,27.12,27.25,27.12,27.25,512000,0.70
1990-02-13,27.37,27.37,27.12,27.12,1200000,0.70
1990-02-12,27.50,27.50,27.25,27.37,419200,0.70
1990-02-09,27.00,27.75,27.00,27.75,1814400,0.71
1990-02-08,26.87,27.00,26.62,26.87,1612800,0.69
1990-02-07,26.87,26.87,26.62,26.87,1171200,0.69
1990-02-06,27.12,27.12,26.87,27.00,252800,0.69
1990-02-05,27.25,27.25,27.00,27.25,2192000,0.70
1990-02-02,27.37,27.50,27.12,27.25,2825600,0.70
1990-02-01,27.00,27.37,27.00,27.37,3619200,0.70
1990-01-31,26.37,27.25,26.37,27.25,1020800,0.70
1990-01-30,26.50,26.50,25.87,26.25,2828800,0.67
1990-01-29,27.00,27.00,26.37,26.50,2425600,0.68
1990-01-26,26.75,27.12,26.75,27.00,1008000,0.69
1990-01-25,27.00,27.00,26.62,27.00,5702400,0.69
1990-01-24,27.12,27.12,27.00,27.00,1040000,0.69
1990-01-23,27.62,27.62,27.25,27.37,371200,0.70
1990-01-22,27.75,27.87,27.50,27.50,1478400,0.71
1990-01-19,27.50,27.87,27.37,27.75,1516800,0.71
1990-01-18,26.87,27.50,26.87,27.37,969600,0.70
1990-01-17,26.37,27.12,26.37,27.00,1564800,0.69
1990-01-16,26.12,26.50,26.00,26.50,928000,0.68
1990-01-15,26.75,26.75,25.62,26.25,1609600,0.67
1990-01-12,28.12,28.12,26.87,27.00,1968000,0.69
1990-01-11,29.12,29.25,28.00,28.12,2537600,0.72
1990-01-10,29.37,29.62,28.87,29.25,3158400,0.75
1990-01-09,29.62,29.75,29.62,29.62,1673600,0.76
1990-01-08,29.37,29.75,29.37,29.75,1104000,0.76
1990-01-05,29.25,29.37,29.12,29.37,3897600,0.75
1990-01-04,29.00,29.37,29.00,29.25,4752000,0.75
1990-01-03,29.12,29.25,29.00,29.12,1606400,0.74
1990-01-02,29.37,29.37,28.75,29.25,3904000,0.75
1989-12-29,29.25,29.62,29.25,29.50,6995200,0.75
1989-12-28,29.25,29.37,29.00,29.37,5382400,0.75
1989-12-27,29.25,29.37,29.12,29.37,2131200,0.75
1989-12-26,29.25,29.37,29.25,29.25,1228800,0.75
1989-12-22,29.50,29.50,29.25,29.25,364800,0.75
1989-12-21,29.37,29.50,29.25,29.50,2409600,0.75
1989-12-20,29.25,29.25,29.25,29.25,2947200,0.75
1989-12-19,29.37,29.50,28.87,29.00,1142400,0.74
1989-12-18,29.87,30.00,29.50,29.50,556800,0.75
1989-12-15,30.87,30.87,29.87,30.00,3836800,0.77
1989-12-14,31.00,31.00,30.62,30.87,451200,0.79
1989-12-13,30.87,31.00,30.87,30.87,3673600,0.79
1989-12-12,30.62,31.00,30.62,30.87,979200,0.79
1989-12-11,30.50,30.75,30.25,30.62,819200,0.78
1989-12-08,30.25,30.62,30.25,30.62,556800,0.78
1989-12-07,30.37,30.50,30.37,30.37,288000,0.78
1989-12-06,30.50,30.75,30.50,30.50,1648000,0.78
1989-12-05,30.87,30.87,30.50,30.50,940800,0.78
1989-12-04,30.62,31.25,30.62,31.12,953600,0.79
1989-12-01,30.25,31.00,30.25,30.75,1686400,0.79
1989-11-30,29.75,30.25,29.75,30.00,819200,0.77
1989-11-29,29.75,29.87,29.50,29.87,1481600,0.76
1989-11-28,29.37,29.75,29.37,29.75,3452800,0.76
1989-11-27,29.37,29.62,29.37,29.37,1196800,0.75
1989-11-24,29.00,29.37,29.00,29.37,323200,0.75
1989-11-22,29.00,29.25,29.00,29.12,2700800,0.74
1989-11-21,29.12,29.12,28.75,29.00,3267200,0.74
1989-11-20,28.75,29.00,28.62,29.00,1024000,0.74
1989-11-17,29.12,29.12,28.75,28.75,1587200,0.73
1989-11-16,29.50,29.50,29.00,29.12,572800,0.74
1989-11-15,29.25,29.50,29.12,29.50,1001600,0.75
1989-11-14,29.75,29.75,29.12,29.12,742400,0.74
1989-11-13,29.12,29.87,29.12,29.87,902400,0.76
1989-11-10,28.87,29.25,28.87,29.25,419200,0.75
1989-11-09,28.75,28.87,28.75,28.75,454400,0.73
1989-11-08,28.75,29.25,28.75,29.00,598400,0.74
1989-11-07,29.00,29.25,28.75,28.87,448000,0.74
1989-11-06,29.12,29.25,29.00,29.00,2240000,0.74
1989-11-03,29.00,29.50,29.00,29.25,1289600,0.75
1989-11-02,29.62,29.62,29.12,29.25,579200,0.75
1989-11-01,29.75,29.87,29.62,29.87,1280000,0.76
1989-10-31,29.50,30.00,29.50,30.00,1270400,0.77
1989-10-30,29.37,29.50,29.25,29.37,412800,0.75
1989-10-27,29.62,29.75,29.25,29.37,3875200,0.75
1989-10-26,29.75,29.87,29.62,29.62,1376000,0.76
1989-10-25,30.00,30.00,29.75,29.75,608000,0.76
1989-10-24,29.75,30.12,29.62,30.00,2275200,0.77
1989-10-23,30.00,30.12,29.75,29.75,3100800,0.76
1989-10-20,30.00,30.12,30.00,30.12,2294400,0.77
1989-10-19,30.25,30.37,30.00,30.00,1728000,0.77
1989-10-18,30.00,30.37,30.00,30.25,3110400,0.77
1989-10-17,30.00,30.12,29.62,30.12,1910400,0.77
1989-10-16,29.50,30.12,28.25,30.12,5440000,0.77
1989-10-13,31.75,31.75,30.12,30.75,1369600,0.79
1989-10-12,31.75,31.75,31.62,31.75,451200,0.81
1989-10-11,31.75,31.87,31.75,31.87,886400,0.81
1989-10-10,31.87,31.87,31.75,31.87,1225600,0.81
1989-10-09,31.75,31.87,31.62,31.75,672000,0.81
1989-10-06,32.00,32.13,31.62,31.75,1161600,0.81
1989-10-05,32.13,32.13,32.00,32.13,1049600,0.82
1989-10-04,31.62,32.13,31.62,32.13,2822400,0.82
1989-10-03,30.75,31.75,30.75,31.75,1481600,0.81
1989-10-02,30.87,30.87,30.62,30.87,761600,0.79
1989-09-29,30.37,30.87,30.25,30.75,1075200,0.78
1989-09-28,30.12,30.50,30.00,30.50,1222400,0.78
1989-09-27,29.87,30.25,29.87,30.00,825600,0.76
1989-09-26,30.12,30.25,30.12,30.12,1152000,0.77
1989-09-25,30.00,30.25,29.87,30.12,2272000,0.77
1989-09-22,30.12,30.25,29.87,30.12,716800,0.77
1989-09-21,30.25,30.25,30.00,30.25,889600,0.77
1989-09-20,29.75,30.25,29.75,30.25,1097600,0.77
1989-09-19,29.37,29.75,29.37,29.75,2140800,0.76
1989-09-18,29.37,29.50,29.25,29.50,892800,0.75
1989-09-15,29.75,29.87,29.37,29.50,3168000,0.75
1989-09-14,29.75,29.87,29.75,29.75,928000,0.76
1989-09-13,30.12,30.12,29.75,29.75,1766400,0.76
1989-09-12,31.00,31.00,30.12,30.25,1299200,0.77
1989-09-11,31.00,31.25,31.00,31.00,1552000,0.79
1989-09-08,31.12,31.25,30.87,31.12,2803200,0.79
1989-09-07,31.00,31.12,31.00,31.00,3068800,0.79
1989-09-06,31.37,31.37,30.75,31.00,3440000,0.79
1989-09-05,31.37,31.62,31.37,31.50,1193600,0.80
1989-09-01,31.37,31.62,31.25,31.50,2502400,0.80
1989-08-31,31.25,31.37,31.12,31.37,1667200,0.80
1989-08-30,30.87,31.25,30.87,31.12,2947200,0.79
1989-08-29,31.00,31.00,30.87,30.87,5024000,0.79
1989-08-28,31.00,31.25,31.00,31.25,1817600,0.79
1989-08-25,31.12,31.37,31.00,31.12,3708800,0.79
1989-08-24,30.87,31.25,30.87,31.12,5968000,0.79
1989-08-23,29.12,30.87,29.12,30.87,3433600,0.79
1989-08-22,29.00,29.25,28.87,29.12,8115200,0.74
1989-08-21,29.00,29.12,28.87,29.00,2883200,0.74
1989-08-18,29.00,29.12,28.87,29.12,1155200,0.74
1989-08-17,29.25,29.25,28.87,29.00,2531200,0.74
1989-08-16,28.87,29.37,28.87,29.12,1753600,0.74
1989-08-15,27.75,28.87,27.75,28.75,9033600,0.73
1989-08-14,27.75,28.00,27.75,27.75,1094400,0.71
1989-08-11,27.75,28.00,27.62,27.75,5043200,0.71
1989-08-10,27.25,27.62,27.25,27.62,1299200,0.70
1989-08-09,27.25,27.37,27.25,27.25,2547200,0.69
1989-08-08,27.87,27.87,27.25,27.25,5267200,0.69
1989-08-07,27.25,27.62,27.25,27.62,1126400,0.70
1989-08-04,27.25,27.37,27.12,27.25,928000,0.69
1989-08-03,26.75,27.37,26.75,27.25,2374400,0.69
1989-08-02,26.62,26.87,26.50,26.87,1724800,0.68
1989-08-01,26.50,26.62,26.37,26.62,1958400,0.68
1989-07-31,26.00,26.62,26.00,26.62,3228800,0.68
1989-07-28,25.87,26.12,25.87,26.00,3363200,0.66
1989-07-27,25.87,26.00,25.75,25.87,1555200,0.66
1989-07-26,25.75,25.87,25.50,25.87,886400,0.66
1989-07-25,25.50,25.87,25.50,25.50,1417600,0.65
1989-07-24,25.37,25.62,25.25,25.50,1814400,0.65
1989-07-21,25.37,25.37,25.00,25.37,832000,0.65
1989-07-20,25.50,25.62,25.25,25.25,1075200,0.64
1989-07-19,25.62,25.75,25.50,25.62,1248000,0.65
1989-07-18,25.87,25.87,25.50,25.62,1068800,0.65
1989-07-17,26.00,26.12,25.87,26.00,1129600,0.66
1989-07-14,25.75,26.12,25.62,26.12,1824000,0.66
1989-07-13,25.62,25.75,25.50,25.75,563200,0.65
1989-07-12,25.62,25.62,25.50,25.62,348800,0.65
1989-07-11,25.50,25.62,25.50,25.50,1513600,0.65
1989-07-10,25.25,25.50,25.25,25.37,790400,0.65
1989-07-07,25.25,25.50,25.25,25.50,1280000,0.65
1989-07-06,25.25,25.37,25.25,25.25,1852800,0.64
1989-07-05,25.50,25.50,25.25,25.25,652800,0.64
1989-07-03,25.25,25.50,25.25,25.37,422400,0.64
1989-06-30,25.12,25.25,24.75,25.25,976000,0.64
1989-06-29,25.37,25.37,25.00,25.00,2032000,0.63
1989-06-28,25.50,25.62,25.37,25.50,579200,0.65
1989-06-27,25.87,25.87,25.50,25.62,716800,0.65
1989-06-26,26.25,26.25,25.87,25.87,435200,0.65
1989-06-23,25.62,26.37,25.50,26.37,1360000,0.67
1989-06-22,25.50,25.62,25.37,25.37,899200,0.64
1989-06-21,25.87,26.00,25.62,25.62,224000,0.65
1989-06-20,25.62,26.00,25.50,26.00,1782400,0.66
1989-06-19,25.37,25.50,25.25,25.37,3401600,0.64
1989-06-16,25.25,25.50,25.25,25.50,4675200,0.65
1989-06-15,25.50,25.62,25.37,25.62,1286400,0.65
1989-06-14,25.50,25.62,25.37,25.50,659200,0.65
1989-06-13,25.62,25.62,25.25,25.37,1513600,0.64
1989-06-12,25.37,25.87,25.37,25.62,1366400,0.65
1989-06-09,25.87,25.87,25.50,25.50,1267200,0.65
1989-06-08,25.50,25.75,25.50,25.75,1452800,0.65
1989-06-07,25.37,25.50,25.37,25.50,784000,0.65
1989-06-06,25.25,25.37,25.25,25.37,1974400,0.64
1989-06-05,25.25,25.50,25.12,25.37,1756800,0.64
1989-06-02,25.00,25.62,24.87,25.25,5686400,0.64
1989-06-01,25.00,25.12,25.00,25.00,6278400,0.63
1989-05-31,25.00,25.12,24.87,25.12,3648000,0.64
1989-05-30,24.87,25.12,24.87,25.00,1427200,0.63
1989-05-26,24.25,24.75,24.25,24.75,729600,0.63
1989-05-25,24.25,24.50,24.12,24.37,1596800,0.62
1989-05-24,24.00,24.12,24.00,24.12,1587200,0.61
1989-05-23,24.50,24.75,24.12,24.12,2412800,0.61
1989-05-22,25.25,25.25,24.50,24.62,2016000,0.62
1989-05-19,25.12,25.25,25.00,25.25,1081600,0.64
1989-05-18,24.87,25.12,24.87,25.00,1600000,0.63
1989-05-17,25.12,25.12,24.87,25.00,947200,0.63
1989-05-16,25.25,25.25,24.87,25.00,902400,0.63
1989-05-15,25.00,25.25,25.00,25.25,902400,0.64
1989-05-12,24.75,25.12,24.62,25.12,1856000,0.64
1989-05-11,24.25,24.37,24.00,24.25,656000,0.61
1989-05-10,24.25,24.25,24.12,24.12,761600,0.61
1989-05-09,24.50,24.50,24.12,24.12,704000,0.61
1989-05-08,24.62,24.75,24.25,24.50,1033600,0.62
1989-05-05,25.25,25.25,24.62,24.62,508800,0.62
1989-05-04,25.25,25.50,25.12,25.25,1216000,0.64
1989-05-03,25.25,25.37,25.12,25.37,1715200,0.64
1989-05-02,25.12,25.62,25.12,25.37,2710400,0.64
1989-05-01,25.25,25.25,25.00,25.25,1104000,0.64
1989-04-28,25.37,25.50,25.25,25.37,1939200,0.64
1989-04-27,25.12,25.50,25.12,25.50,2492800,0.65
1989-04-26,25.00,25.37,25.00,25.25,2444800,0.64
1989-04-25,24.87,25.00,24.87,24.87,2851200,0.63
1989-04-24,24.87,25.00,24.75,25.00,176000,0.63
1989-04-21,24.87,25.00,24.75,25.00,3372800,0.63
1989-04-20,25.00,25.00,24.75,24.87,7414400,0.63
1989-04-19,24.25,25.12,24.12,25.00,7776000,0.63
1989-04-18,24.00,24.50,24.00,24.25,979200,0.61
1989-04-17,23.62,24.12,23.50,24.12,4486400,0.61
1989-04-14,23.37,23.75,23.25,23.75,1238400,0.60
1989-04-13,23.25,23.50,23.25,23.37,3750400,0.59
1989-04-12,22.75,23.37,22.75,23.25,6560000,0.59
1989-04-11,22.50,22.87,22.50,22.87,1500800,0.58
1989-04-10,22.50,22.50,22.37,22.37,2060800,0.57
1989-04-07,22.50,22.62,22.25,22.50,1907200,0.57
1989-04-06,22.62,22.75,22.50,22.50,2854400,0.57
1989-04-05,23.00,23.00,22.87,22.87,1004800,0.58
1989-04-04,23.00,23.00,22.87,23.00,2281600,0.58
1989-04-03,23.50,23.50,23.00,23.00,1360000,0.58
1989-03-31,22.87,23.50,22.87,23.37,723200,0.59
1989-03-30,22.87,23.00,22.75,22.75,1529600,0.57
1989-03-29,23.00,23.12,22.87,22.87,1260800,0.58
1989-03-28,23.12,23.12,23.00,23.12,486400,0.58
1989-03-27,23.12,23.25,23.00,23.12,688000,0.58
1989-03-23,23.37,23.37,23.00,23.25,2672000,0.59
1989-03-22,23.37,23.37,23.25,23.25,704000,0.59
1989-03-21,23.37,23.50,23.25,23.37,348800,0.59
1989-03-20,23.37,23.37,23.00,23.25,1465600,0.59
1989-03-17,23.37,23.50,23.12,23.37,4457600,0.59
1989-03-16,24.37,24.37,23.75,23.87,5395200,0.60
1989-03-15,24.87,25.00,24.25,24.50,4371200,0.62
1989-03-14,25.12,25.12,24.87,25.00,899200,0.63
1989-03-13,25.25,25.37,25.12,25.25,572800,0.64
1989-03-10,25.00,25.12,24.75,25.00,2038400,0.63
1989-03-09,25.25,25.75,25.12,25.12,2224000,0.63
1989-03-08,24.87,25.37,24.75,25.25,3088000,0.64
1989-03-07,24.75,24.87,24.50,24.75,2048000,0.62
1989-03-06,24.25,24.75,24.12,24.75,1628800,0.62
1989-03-03,23.62,24.37,23.62,24.37,5555200,0.61
1989-03-02,23.75,23.87,23.50,23.87,1459200,0.60
1989-03-01,23.50,23.75,23.50,23.62,2656000,0.59
1989-02-28,23.87,23.87,23.50,23.50,1068800,0.59
1989-02-27,23.50,23.75,23.37,23.62,1241600,0.59
1989-02-24,24.12,24.12,23.62,23.62,1299200,0.59
1989-02-23,24.00,24.25,23.87,24.25,2259200,0.61
1989-02-22,24.25,24.37,24.12,24.12,1507200,0.61
1989-02-21,24.50,24.50,24.25,24.25,803200,0.61
1989-02-17,24.37,24.37,24.25,24.25,4166400,0.61
1989-02-16,23.75,24.37,23.62,24.25,1747200,0.61
1989-02-15,23.25,23.62,23.25,23.50,2364800,0.59
1989-02-14,23.37,23.50,23.25,23.25,1808000,0.59
1989-02-13,23.12,23.25,23.00,23.25,1491200,0.59
1989-02-10,23.25,23.25,23.12,23.25,1241600,0.59
1989-02-09,23.25,23.37,23.12,23.12,1555200,0.58
1989-02-08,23.37,23.50,23.37,23.37,2092800,0.59
1989-02-07,22.75,23.37,22.75,23.12,2448000,0.58
1989-02-06,22.50,22.75,22.50,22.75,758400,0.57
1989-02-03,22.12,22.62,22.12,22.50,4131200,0.57
1989-02-02,22.37,22.37,22.12,22.25,1404800,0.56
1989-02-01,23.00,23.00,22.25,22.25,1942400,0.56
1989-01-31,22.62,22.87,22.62,22.87,752000,0.58
1989-01-30,22.87,23.00,22.62,22.87,636800,0.58
1989-01-27,22.62,22.87,22.62,22.75,3424000,0.57
1989-01-26,22.25,22.75,22.12,22.50,2080000,0.57
1989-01-25,21.87,22.25,21.87,22.25,1049600,0.56
1989-01-24,21.62,22.00,21.62,21.75,3616000,0.55
1989-01-23,21.50,21.75,21.25,21.62,2121600,0.54
1989-01-20,21.25,21.37,21.12,21.37,2508800,0.54
1989-01-19,21.12,21.37,21.12,21.25,2227200,0.54
1989-01-18,20.87,21.37,20.75,21.12,1254400,0.53
1989-01-17,20.75,20.87,20.75,20.87,1555200,0.53
1989-01-16,20.87,21.00,20.75,20.87,710400,0.53
1989-01-13,20.87,21.12,20.75,21.00,512000,0.53
1989-01-12,21.00,21.12,20.87,20.87,1385600,0.53
1989-01-11,21.00,21.25,20.87,20.87,1728000,0.53
1989-01-10,21.00,21.25,21.00,21.00,700800,0.53
1989-01-09,21.00,21.12,21.00,21.00,3776000,0.53
1989-01-06,21.25,21.37,21.12,21.12,550400,0.53
1989-01-05,21.25,21.37,21.12,21.12,646400,0.53
1989-01-04,20.75,21.25,20.75,21.25,1392000,0.53
1989-01-03,20.87,21.00,20.75,20.87,1344000,0.52
1988-12-30,21.12,21.12,20.75,21.00,796800,0.53
1988-12-29,20.75,21.00,20.62,21.00,1804800,0.53
1988-12-28,20.37,20.87,20.37,20.75,1164800,0.52
1988-12-27,20.75,20.75,20.25,20.25,1603200,0.51
1988-12-23,20.87,21.00,20.62,20.75,6396800,0.52
1988-12-22,21.00,21.25,20.87,20.87,2464000,0.52
1988-12-21,20.87,21.00,20.87,20.87,1932800,0.52
1988-12-20,20.75,21.25,20.75,20.87,1625600,0.52
1988-12-19,20.00,20.75,20.00,20.62,2704000,0.52
1988-12-16,20.50,20.62,20.37,20.62,2054400,0.52
1988-12-15,20.62,20.75,20.50,20.50,1280000,0.51
1988-12-14,20.87,20.87,20.25,20.50,915200,0.51
1988-12-13,20.75,20.87,20.62,20.87,1097600,0.52
1988-12-12,20.75,20.87,20.75,20.87,867200,0.52
1988-12-09,20.75,21.00,20.62,20.75,649600,0.52
1988-12-08,20.75,21.00,20.75,20.75,540800,0.52
1988-12-07,20.50,21.00,20.50,21.00,1084800,0.53
1988-12-06,21.00,21.25,19.25,20.37,5459200,0.51
1988-12-05,20.75,21.37,20.75,21.00,1033600,0.53
1988-12-02,20.87,21.00,20.75,21.00,1008000,0.53
1988-12-01,20.87,21.00,20.75,20.75,1801600,0.52
1988-11-30,20.87,21.12,20.62,20.87,1212800,0.52
1988-11-29,20.75,21.12,20.75,20.87,1238400,0.52
1988-11-28,21.00,21.00,20.62,20.75,1372800,0.52
1988-11-25,21.12,21.12,20.75,20.87,764800,0.52
1988-11-23,21.25,21.25,21.12,21.12,560000,0.53
1988-11-22,21.25,21.37,21.12,21.25,2000000,0.53
1988-11-21,21.50,21.50,21.12,21.25,736000,0.53
1988-11-18,21.25,21.37,21.12,21.37,1107200,0.54
1988-11-17,21.75,21.87,21.00,21.00,3840000,0.53
1988-11-16,22.75,22.75,21.37,21.50,5072000,0.54
1988-11-15,22.37,22.62,22.12,22.50,3161600,0.56
1988-11-14,22.25,22.87,22.12,22.37,5116800,0.56
1988-11-11,22.75,22.75,21.75,21.87,1747200,0.55
1988-11-10,22.50,22.87,22.37,22.75,1875200,0.57
1988-11-09,22.87,23.00,22.50,22.62,3040000,0.57
1988-11-08,23.25,23.50,23.00,23.12,10358400,0.58
1988-11-07,23.62,23.75,23.37,23.37,3881600,0.59
1988-11-04,23.75,23.87,23.50,23.87,3481600,0.60
1988-11-03,23.50,23.87,23.37,23.75,4828800,0.59
1988-11-02,24.00,24.00,23.25,23.62,6467200,0.59
1988-11-01,23.62,23.87,23.62,23.75,2268800,0.59
1988-10-31,23.75,23.87,23.50,23.75,3184000,0.59
1988-10-28,23.50,23.87,23.50,23.62,2649600,0.59
1988-10-27,23.62,23.62,23.37,23.50,1363200,0.59
1988-10-26,23.87,23.87,23.50,23.50,2252800,0.59
1988-10-25,24.12,24.12,23.50,23.62,806400,0.59
1988-10-24,24.00,24.37,23.87,24.00,4099200,0.60
1988-10-21,23.12,23.37,23.12,23.37,2009600,0.59
1988-10-20,22.62,23.25,22.62,23.25,1024000,0.58
1988-10-19,22.87,23.00,22.62,22.75,1843200,0.57
1988-10-18,22.12,22.62,22.12,22.62,636800,0.57
1988-10-17,22.00,22.50,22.00,22.12,745600,0.55
1988-10-14,22.50,22.62,22.12,22.12,2284800,0.55
1988-10-13,21.62,22.37,21.62,22.25,1612800,0.56
1988-10-12,22.12,22.12,21.62,21.75,713600,0.54
1988-10-11,21.87,22.12,21.87,22.12,1334400,0.55
1988-10-10,21.87,22.12,21.75,22.00,1072000,0.55
1988-10-07,21.50,22.00,21.50,22.00,1539200,0.55
1988-10-06,21.12,21.62,21.12,21.62,428800,0.54
1988-10-05,21.00,21.37,20.75,21.25,947200,0.53
1988-10-04,20.87,21.00,20.62,20.87,720000,0.52
1988-10-03,21.00,21.00,20.37,20.75,1424000,0.52
1988-09-30,21.12,21.37,21.00,21.00,1846400,0.52
1988-09-29,21.25,21.25,20.87,21.00,995200,0.52
1988-09-28,21.00,21.37,21.00,21.00,534400,0.52
1988-09-27,21.12,21.37,21.00,21.12,2265600,0.53
1988-09-26,21.12,21.25,20.87,21.00,1209600,0.52
1988-09-23,20.75,21.12,20.75,20.87,460800,0.52
1988-09-22,20.87,21.00,20.75,21.00,508800,0.52
1988-09-21,20.75,21.12,20.75,21.00,953600,0.52
1988-09-20,20.62,21.00,20.62,21.00,425600,0.52
1988-09-19,20.62,20.75,20.50,20.62,1891200,0.51
1988-09-16,20.37,20.75,20.37,20.75,1721600,0.52
1988-09-15,20.75,20.87,20.62,20.62,825600,0.51
1988-09-14,20.75,21.00,20.75,20.87,3411200,0.52
1988-09-13,20.75,21.00,20.75,20.87,1318400,0.52
1988-09-12,21.25,21.25,20.87,20.87,4640000,0.52
1988-09-09,20.62,21.25,20.50,21.25,1878400,0.53
1988-09-08,20.37,20.75,20.12,20.75,1942400,0.52
1988-09-07,19.87,20.25,19.87,20.12,1337600,0.50
1988-09-06,20.12,20.25,19.87,19.87,1158400,0.49
1988-09-02,19.62,20.00,19.62,20.00,2259200,0.50
1988-09-01,19.87,20.00,19.37,19.50,2284800,0.49
1988-08-31,20.00,20.00,19.87,19.87,1257600,0.49
1988-08-30,20.00,20.25,20.00,20.00,748800,0.50
1988-08-29,19.37,20.12,19.37,20.12,3024000,0.50
1988-08-26,19.25,19.75,19.25,19.50,1123200,0.49
1988-08-25,19.37,19.62,19.25,19.50,1168000,0.49
1988-08-24,19.50,19.75,19.37,19.62,998400,0.49
1988-08-23,19.00,19.25,19.00,19.00,806400,0.47
1988-08-22,19.00,19.25,18.75,18.87,1036800,0.47
1988-08-19,19.62,19.87,19.00,19.00,1619200,0.47
1988-08-18,19.87,19.87,19.62,19.62,787200,0.49
1988-08-17,20.25,20.25,19.75,19.75,1404800,0.49
1988-08-16,20.37,20.50,20.00,20.00,2652800,0.50
1988-08-15,20.50,20.50,20.12,20.25,950400,0.50
1988-08-12,20.37,20.50,20.25,20.37,480000,0.51
1988-08-11,20.62,20.62,20.37,20.50,566400,0.51
1988-08-10,20.75,21.00,20.50,20.75,1491200,0.52
1988-08-09,21.25,21.25,20.75,20.87,1113600,0.52
1988-08-08,21.50,21.62,21.25,21.25,2361600,0.53
1988-08-05,21.50,21.62,21.37,21.62,5334400,0.54
1988-08-04,21.62,21.75,21.25,21.37,1180800,0.53
1988-08-03,21.37,21.50,21.25,21.37,3203200,0.53
1988-08-02,21.75,22.00,21.37,21.37,4604800,0.53
1988-08-01,21.75,21.75,21.50,21.75,476800,0.54
1988-07-29,20.75,21.87,20.62,21.75,1532800,0.54
1988-07-28,20.50,20.75,20.37,20.50,582400,0.51
1988-07-27,20.62,20.62,20.00,20.25,3171200,0.50
1988-07-26,21.12,21.12,20.25,20.50,1571200,0.51
1988-07-25,21.50,21.50,21.00,21.12,1590400,0.53
1988-07-22,21.87,21.87,21.50,21.50,2057600,0.54
1988-07-21,22.00,22.00,21.75,21.75,1545600,0.54
1988-07-20,21.75,22.12,21.75,22.12,777600,0.55
1988-07-19,21.87,22.00,21.75,21.87,406400,0.54
1988-07-18,21.62,22.00,21.50,21.87,889600,0.54
1988-07-15,22.00,22.00,21.62,21.87,998400,0.54
1988-07-14,21.75,21.87,21.62,21.87,953600,0.54
1988-07-13,21.50,22.00,21.37,21.75,1881600,0.54
1988-07-12,21.37,21.75,21.37,21.37,1859200,0.53
1988-07-11,21.25,21.50,21.25,21.37,873600,0.53
1988-07-08,21.50,21.50,21.37,21.37,1840000,0.53
1988-07-07,21.37,21.62,21.25,21.50,2192000,0.53
1988-07-06,21.62,21.75,21.12,21.37,2217600,0.53
1988-07-05,21.25,21.62,21.12,21.62,3587200,0.54
1988-07-01,21.37,21.50,21.25,21.37,1180800,0.53
1988-06-30,21.12,21.62,21.12,21.50,1702400,0.53
1988-06-29,21.25,21.50,21.12,21.12,832000,0.52
1988-06-28,21.37,21.50,21.25,21.50,1699200,0.53
1988-06-27,21.25,21.37,21.00,21.12,1206400,0.52
1988-06-24,21.50,21.62,21.25,21.25,4422400,0.53
1988-06-23,21.62,21.62,21.00,21.37,1196800,0.53
1988-06-22,21.50,21.75,21.37,21.50,4384000,0.53
1988-06-21,21.50,21.75,21.25,21.37,2611200,0.53
1988-06-20,21.62,21.75,21.50,21.50,1587200,0.53
1988-06-17,21.25,21.75,21.25,21.50,5993600,0.53
1988-06-16,22.25,22.25,21.37,21.50,9187200,0.53
1988-06-15,23.00,23.25,22.62,22.75,2208000,0.56
1988-06-14,22.75,23.12,22.75,23.00,1404800,0.57
1988-06-13,22.62,22.75,22.62,22.75,2051200,0.56
1988-06-10,22.87,22.87,22.50,22.62,2937600,0.56
1988-06-09,22.00,22.50,22.00,22.37,3398400,0.55
1988-06-08,21.12,21.87,21.12,21.87,870400,0.54
1988-06-07,21.37,21.37,21.00,21.00,515200,0.52
1988-06-06,21.25,21.50,21.12,21.37,1152000,0.53
1988-06-03,21.00,21.25,21.00,21.00,982400,0.52
1988-06-02,20.62,21.25,20.50,21.25,1347200,0.53
1988-06-01,19.75,20.62,19.75,20.50,2764800,0.51
1988-05-31,19.50,19.87,19.37,19.87,758400,0.49
1988-05-27,19.75,19.75,19.50,19.50,2816000,0.48
1988-05-26,19.50,19.62,19.50,19.50,275200,0.48
1988-05-25,19.62,19.87,19.50,19.50,8572800,0.48
1988-05-24,19.25,19.75,19.12,19.75,768000,0.49
1988-05-23,19.62,19.75,19.25,19.25,1100800,0.48
1988-05-20,19.12,19.75,19.12,19.75,1504000,0.49
1988-05-19,19.37,19.37,19.00,19.25,1635200,0.48
1988-05-18,19.62,19.62,19.12,19.12,684800,0.47
1988-05-17,20.12,20.25,19.37,19.37,1984000,0.48
1988-05-16,20.12,20.25,20.00,20.12,924800,0.50
1988-05-13,20.00,20.37,20.00,20.25,979200,0.50
1988-05-12,20.25,20.37,20.00,20.00,3369600,0.50
1988-05-11,20.37,21.25,20.00,20.25,3593600,0.50
1988-05-10,20.37,20.62,20.37,20.50,2608000,0.51
1988-05-09,20.50,20.62,20.25,20.50,2384000,0.51
1988-05-06,20.37,20.75,20.37,20.37,1244800,0.50
1988-05-05,20.50,20.50,20.25,20.50,2457600,0.51
1988-05-04,20.50,20.50,20.25,20.37,4569600,0.50
1988-05-03,20.12,20.62,20.12,20.50,1856000,0.51
1988-05-02,20.25,20.25,20.00,20.12,1299200,0.50
1988-04-29,20.00,20.12,20.00,20.00,1728000,0.50
1988-04-28,20.25,20.25,20.00,20.00,5968000,0.50
1988-04-27,20.00,20.37,20.00,20.37,758400,0.50
1988-04-26,20.12,20.62,20.00,20.12,521600,0.50
1988-04-25,20.00,20.37,20.00,20.25,768000,0.50
1988-04-22,19.12,20.00,19.12,20.00,716800,0.50
1988-04-21,19.50,19.75,19.12,19.12,3952000,0.47
1988-04-20,19.75,19.75,19.50,19.50,3168000,0.48
1988-04-19,19.87,20.37,19.87,19.87,1913600,0.49
1988-04-18,19.50,20.00,19.50,19.75,684800,0.49
1988-04-15,20.00,20.00,19.50,19.62,1027200,0.49
1988-04-14,20.62,20.62,19.75,19.75,1395200,0.49
1988-04-13,20.87,21.00,20.75,20.87,1612800,0.52
1988-04-12,20.62,21.00,20.62,20.62,2595200,0.51
1988-04-11,20.62,20.75,20.37,20.75,1724800,0.51
1988-04-08,20.37,20.87,20.37,20.87,1625600,0.52
1988-04-07,20.00,20.37,20.00,20.25,6387200,0.50
1988-04-06,19.75,20.25,19.62,19.87,1475200,0.49
1988-04-05,19.50,19.50,19.12,19.50,3340800,0.48
1988-04-04,19.25,19.37,19.12,19.25,1174400,0.48
1988-03-31,19.37,19.37,19.00,19.37,684800,0.48
1988-03-30,19.62,19.62,19.25,19.25,2179200,0.47
1988-03-29,19.62,19.75,19.37,19.50,2003200,0.48
1988-03-28,19.37,19.62,19.12,19.50,544000,0.48
1988-03-25,20.12,20.25,19.50,19.62,1417600,0.48
1988-03-24,20.87,20.87,20.00,20.00,3420800,0.49
1988-03-23,20.25,21.00,20.25,20.75,1292800,0.51
1988-03-22,20.00,20.50,20.00,20.50,1606400,0.50
1988-03-21,19.87,19.87,19.62,19.75,1507200,0.49
1988-03-18,19.87,20.00,19.62,19.87,2630400,0.49
1988-03-17,19.50,19.87,19.50,19.87,2892800,0.49
1988-03-16,19.75,19.75,19.50,19.50,2086400,0.48
1988-03-15,19.50,19.62,19.50,19.62,809600,0.48
1988-03-14,19.62,19.87,19.50,19.62,755200,0.48
1988-03-11,19.62,19.75,19.50,19.62,1113600,0.48
1988-03-10,19.87,20.00,19.50,19.50,2947200,0.48
1988-03-09,19.75,19.87,19.50,19.50,630400,0.48
1988-03-08,19.62,19.87,19.50,19.62,1798400,0.48
1988-03-07,18.87,19.50,18.87,19.37,1318400,0.48
1988-03-04,18.87,19.12,18.87,19.12,761600,0.47
1988-03-03,19.00,19.25,18.87,19.12,5318400,0.47
1988-03-02,19.62,20.00,19.25,19.50,3795200,0.48
1988-03-01,19.87,19.87,19.37,19.50,5372800,0.48
1988-02-29,19.75,20.25,19.75,20.12,1187200,0.50
1988-02-26,19.37,19.50,19.37,19.50,2816000,0.48
1988-02-25,19.37,20.12,19.37,19.37,2252800,0.48
1988-02-24,19.25,19.37,19.00,19.25,707200,0.47
1988-02-23,19.00,19.25,18.87,19.25,3273600,0.47
1988-02-22,19.12,19.25,19.00,19.12,2592000,0.47
1988-02-19,19.00,19.12,19.00,19.00,6048000,0.47
1988-02-18,19.25,19.25,18.87,19.00,3264000,0.47
1988-02-17,19.37,19.75,19.12,19.12,4105600,0.47
1988-02-16,19.00,19.50,18.87,19.25,1180800,0.47
1988-02-12,18.50,19.00,18.50,18.87,1008000,0.46
1988-02-11,18.75,18.87,18.37,18.50,1545600,0.46
1988-02-10,18.75,18.87,18.50,18.87,377600,0.46
1988-02-09,18.25,18.75,18.25,18.62,675200,0.46
1988-02-08,18.25,18.37,18.00,18.37,3273600,0.45
1988-02-05,18.50,18.62,18.00,18.37,4732800,0.45
1988-02-04,18.25,18.75,18.12,18.62,2089600,0.46
1988-02-03,19.00,19.25,18.12,18.75,4352000,0.46
1988-02-02,19.12,19.12,18.87,19.00,2492800,0.47
1988-02-01,19.75,19.75,18.87,19.12,4067200,0.47
1988-01-29,18.00,19.50,18.00,19.25,3580800,0.47
1988-01-28,17.87,18.12,17.75,18.00,2736000,0.44
1988-01-27,17.75,18.37,17.75,17.87,6064000,0.44
1988-01-26,18.00,18.00,17.62,17.62,5372800,0.43
1988-01-25,17.75,18.37,17.75,18.00,1795200,0.44
1988-01-22,17.62,17.62,17.37,17.50,1664000,0.43
1988-01-21,18.00,18.00,17.12,17.37,1910400,0.43
1988-01-20,17.87,18.00,17.62,17.75,2582400,0.44
1988-01-19,18.25,18.25,17.87,17.87,5990400,0.44
1988-01-18,18.00,18.25,18.00,18.25,8668800,0.45
1988-01-15,18.12,18.37,17.87,17.87,3750400,0.44
1988-01-14,18.12,18.12,17.75,17.87,5612800,0.44
1988-01-13,18.12,18.12,17.87,18.00,780800,0.44
1988-01-12,18.12,18.12,17.75,18.12,1836800,0.45
1988-01-11,17.37,18.00,16.87,17.87,4112000,0.44
1988-01-08,18.25,18.37,17.50,17.50,3900800,0.43
1988-01-07,18.00,18.25,17.75,18.25,5238400,0.45
1988-01-06,18.00,18.12,17.62,18.12,3273600,0.44
1988-01-05,17.62,17.87,17.12,17.62,7689600,0.43
1988-01-04,16.37,16.87,16.25,16.87,3897600,0.41
1987-12-31,16.75,16.75,16.12,16.12,3779200,0.39
1987-12-30,17.12,17.12,16.50,16.87,3648000,0.41
1987-12-29,17.00,17.37,16.50,16.87,3123200,0.41
1987-12-28,17.25,17.25,16.25,16.87,1641600,0.41
1987-12-24,17.37,17.50,17.00,17.25,2755200,0.42
1987-12-23,18.00,18.12,17.12,17.37,1968000,0.43
1987-12-22,17.87,17.87,16.87,17.50,2729600,0.43
1987-12-21,18.00,18.00,17.62,17.62,2528000,0.43
1987-12-18,17.00,17.50,16.37,17.50,7891200,0.43
1987-12-17,17.50,17.75,16.62,16.62,3411200,0.41
1987-12-16,17.50,17.75,17.12,17.75,2220800,0.43
1987-12-15,17.00,17.50,17.00,17.37,2668800,0.43
1987-12-14,16.25,17.12,16.25,17.12,2592000,0.42
1987-12-11,15.88,16.37,15.88,16.37,2886400,0.40
1987-12-10,16.12,16.37,15.88,15.88,3612800,0.39
1987-12-09,16.12,16.50,16.00,16.25,8790400,0.40
1987-12-08,16.25,16.37,15.88,16.25,10643200,0.40
1987-12-07,16.12,16.37,15.88,16.25,3603200,0.40
1987-12-04,15.25,15.88,15.25,15.88,4486400,0.39
1987-12-03,16.37,16.62,15.25,15.25,5600000,0.37
1987-12-02,17.00,17.00,16.50,16.62,4553600,0.41
1987-12-01,17.12,17.12,16.87,16.87,1625600,0.41
1987-11-30,17.50,17.50,16.75,16.87,1827200,0.41
1987-11-27,18.25,18.25,17.62,17.75,5820800,0.43
1987-11-25,19.00,19.00,18.12,18.50,8835200,0.45
1987-11-24,19.00,19.37,18.87,19.00,3942400,0.46
1987-11-23,19.00,19.25,18.75,19.25,883200,0.47
1987-11-20,18.50,19.12,18.50,18.87,940800,0.46
1987-11-19,19.00,19.37,18.75,18.75,2240000,0.46
1987-11-18,19.50,19.50,18.75,18.75,947200,0.46
1987-11-17,19.25,19.37,18.87,19.25,1088000,0.47
1987-11-16,19.37,19.87,19.37,19.50,681600,0.48
1987-11-13,19.37,19.62,19.00,19.12,1078400,0.47
1987-11-12,19.87,20.12,19.50,19.50,921600,0.48
1987-11-11,19.75,20.00,19.50,19.62,1513600,0.48
1987-11-10,20.00,20.25,19.37,19.50,1795200,0.48
1987-11-09,20.87,20.87,20.12,20.25,2873600,0.50
1987-11-06,22.00,22.50,21.37,21.37,4121600,0.52
1987-11-05,20.50,21.87,20.37,21.62,4265600,0.53
1987-11-04,20.25,21.25,20.00,20.75,4921600,0.51
1987-11-03,19.62,20.87,19.50,20.50,3488000,0.50
1987-11-02,18.25,19.37,18.12,19.37,2704000,0.47
1987-10-30,17.62,18.62,17.62,18.37,9481600,0.45
1987-10-29,17.00,17.62,17.00,17.37,3872000,0.43
1987-10-28,17.25,17.37,16.87,16.87,4675200,0.41
1987-10-27,17.50,17.87,17.37,17.50,5142400,0.43
1987-10-26,17.62,18.00,17.25,17.25,4361600,0.42
1987-10-23,18.12,18.37,17.87,17.87,4294400,0.44
1987-10-22,19.25,20.75,18.12,18.37,6240000,0.45
1987-10-21,19.75,19.87,18.50,19.50,6176000,0.48
1987-10-20,19.12,19.37,16.25,18.00,10198400,0.44
1987-10-19,21.00,21.25,19.12,19.25,8288000,0.47
1987-10-16,23.87,23.87,22.50,22.50,8176000,0.55
1987-10-15,24.37,24.37,23.62,23.62,4860800,0.58
1987-10-14,24.50,24.62,24.25,24.37,4454400,0.60
1987-10-13,24.37,24.75,24.25,24.62,4656000,0.60
1987-10-12,24.37,24.37,24.12,24.12,2582400,0.59
1987-10-09,24.12,24.62,24.12,24.12,3222400,0.59
1987-10-08,25.25,25.25,24.50,24.50,7872000,0.60
1987-10-07,25.00,25.25,24.87,25.25,2595200,0.62
1987-10-06,25.50,25.50,25.00,25.00,1792000,0.61
1987-10-05,25.50,25.75,25.25,25.50,1353600,0.62
1987-10-02,25.00,25.25,24.87,25.25,8470400,0.62
1987-10-01,24.75,25.50,24.75,25.00,3760000,0.61
1987-09-30,25.37,25.50,24.62,24.62,7475200,0.60
1987-09-29,25.62,25.75,25.50,25.50,1302400,0.62
1987-09-28,25.50,26.00,25.37,25.75,2643200,0.63
1987-09-25,25.00,25.25,25.00,25.00,1308800,0.61
1987-09-24,24.87,25.12,24.75,24.87,1088000,0.61
1987-09-23,25.12,25.25,24.75,24.87,2956800,0.61
1987-09-22,25.12,25.25,24.62,25.12,3072000,0.61
1987-09-21,25.37,25.62,24.87,24.87,761600,0.61
1987-09-18,24.87,25.37,24.87,25.37,4819200,0.62
1987-09-17,25.75,25.75,25.00,25.25,4281600,0.62
1987-09-16,25.62,25.87,25.25,25.50,3148800,0.62
1987-09-15,26.50,26.50,25.62,25.62,1846400,0.62
1987-09-14,26.12,26.25,26.12,26.25,1228800,0.64
1987-09-11,26.00,26.37,25.87,26.25,2585600,0.64
1987-09-10,26.00,26.25,25.75,25.75,2115200,0.63
1987-09-09,25.37,26.25,25.37,25.75,4860800,0.63
1987-09-08,26.62,26.62,24.87,25.12,4761600,0.61
1987-09-04,27.12,27.50,26.75,26.75,1404800,0.65
1987-09-03,26.75,27.37,26.75,27.37,4595200,0.67
1987-09-02,27.25,27.25,26.50,26.87,2982400,0.65
1987-09-01,27.50,27.87,27.00,27.00,1843200,0.66
1987-08-31,27.00,27.50,26.87,27.50,6390400,0.67
1987-08-28,27.62,27.62,27.12,27.25,2064000,0.66
1987-08-27,27.25,27.50,26.87,27.37,1571200,0.67
1987-08-26,28.00,28.00,27.12,27.37,5808000,0.67
1987-08-25,28.25,28.50,27.75,28.00,4380800,0.68
1987-08-24,28.12,28.25,27.62,27.75,3881600,0.68
1987-08-21,28.12,28.12,28.00,28.12,3676800,0.69
1987-08-20,28.12,28.25,27.75,28.00,2297600,0.68
1987-08-19,28.25,28.25,27.75,28.25,1232000,0.69
1987-08-18,28.62,28.75,27.87,28.12,2867200,0.69
1987-08-17,29.00,29.25,28.62,28.75,4393600,0.70
1987-08-14,28.62,29.37,28.37,29.00,3504000,0.71
1987-08-13,28.87,29.37,28.62,28.62,5059200,0.70
1987-08-12,28.87,29.12,28.50,28.50,4508800,0.69
1987-08-11,28.62,28.87,28.50,28.87,3075200,0.70
1987-08-10,28.75,28.75,28.50,28.50,2172800,0.69
1987-08-07,29.00,29.12,28.50,28.75,6732800,0.70
1987-08-06,28.12,29.12,28.12,29.12,7203200,0.71
1987-08-05,27.00,27.87,27.00,27.87,6403200,0.68
1987-08-04,27.00,27.00,26.75,27.00,3705600,0.66
1987-08-03,27.25,27.37,26.75,26.75,2912000,0.65
1987-07-31,27.00,27.25,26.75,27.25,1622400,0.66
1987-07-30,27.00,27.25,26.75,27.25,2611200,0.66
1987-07-29,27.00,27.00,26.37,26.87,5712000,0.65
1987-07-28,26.62,26.75,26.37,26.75,1289600,0.65
1987-07-27,26.75,26.75,26.12,26.75,5820800,0.65
1987-07-24,26.75,27.25,26.75,26.75,4508800,0.65
1987-07-23,27.00,27.00,26.75,26.75,1545600,0.65
1987-07-22,27.12,27.12,26.75,26.87,1209600,0.65
1987-07-21,27.25,27.37,26.87,26.87,1513600,0.65
1987-07-20,27.62,27.62,26.62,26.75,1075200,0.65
1987-07-17,27.62,27.87,27.12,27.50,5331200,0.67
1987-07-16,26.00,27.37,25.87,27.37,6192000,0.67
1987-07-15,25.87,26.37,25.75,25.87,4294400,0.63
1987-07-14,25.62,26.00,25.62,26.00,5209600,0.63
1987-07-13,26.12,27.12,25.75,26.12,2428800,0.64
1987-07-10,27.00,27.00,26.75,26.87,550400,0.65
1987-07-09,27.50,27.50,26.87,27.00,9808000,0.66
1987-07-08,27.50,27.75,27.37,27.37,1046400,0.66
1987-07-07,27.62,27.75,27.50,27.50,2716800,0.67
1987-07-06,27.87,27.87,27.37,27.37,2329600,0.66
1987-07-02,27.37,27.87,27.37,27.62,672000,0.67
1987-07-01,27.25,27.50,27.12,27.25,1251200,0.66
1987-06-30,27.50,27.75,27.25,27.25,2259200,0.66
1987-06-29,27.37,27.62,27.37,27.62,992000,0.67
1987-06-26,27.75,27.87,27.37,27.37,2496000,0.66
1987-06-25,27.62,28.00,27.50,27.50,3072000,0.67
1987-06-24,28.00,28.12,27.62,27.62,1894400,0.67
1987-06-23,27.25,27.75,27.12,27.75,4857600,0.67
1987-06-22,27.37,27.37,27.12,27.25,3033600,0.66
1987-06-19,27.12,27.37,26.87,27.25,5638400,0.66
1987-06-18,27.25,27.25,27.00,27.00,6256000,0.66
1987-06-17,27.50,27.75,27.00,27.25,6480000,0.66
1987-06-16,26.87,27.37,26.75,27.37,2592000,0.66
1987-06-15,26.50,27.00,26.50,26.75,2886400,0.65
1987-06-12,26.37,26.75,26.25,26.62,2377600,0.65
1987-06-11,26.62,26.62,26.00,26.12,6441600,0.63
1987-06-10,27.00,27.25,26.37,26.50,2521600,0.64
1987-06-09,27.37,27.37,26.62,27.00,5628800,0.66
1987-06-08,27.25,27.62,27.12,27.37,678400,0.66
1987-06-05,27.62,27.75,27.37,27.50,2035200,0.67
1987-06-04,28.00,28.12,27.37,27.75,2915200,0.67
1987-06-03,27.62,28.87,27.62,28.50,7513600,0.69
1987-06-02,27.50,27.87,27.25,27.75,2636800,0.67
1987-06-01,27.50,27.75,27.25,27.37,2598400,0.66
1987-05-29,27.50,27.62,26.87,27.25,3811200,0.66
1987-05-28,27.37,27.87,26.62,27.37,1683200,0.66
1987-05-27,25.12,27.75,25.12,27.62,5808000,0.67
1987-05-26,24.25,25.00,24.25,25.00,3894400,0.61
1987-05-22,24.87,25.62,24.00,24.00,4499200,0.58
1987-05-21,23.87,25.00,23.87,24.62,10492800,0.60
1987-05-20,23.87,24.00,23.62,23.62,4812800,0.57
1987-05-19,24.87,24.87,23.25,23.87,9353600,0.58
1987-05-18,25.50,25.50,24.87,25.00,3305600,0.61
1987-05-15,25.62,25.62,25.37,25.50,2934400,0.62
1987-05-14,26.12,26.12,25.50,25.87,3596800,0.63
1987-05-13,26.62,26.62,25.62,26.12,816000,0.63
1987-05-12,26.50,26.62,26.12,26.50,1280000,0.64
1987-05-11,26.62,27.25,26.62,26.62,2473600,0.65
1987-05-08,26.87,27.25,26.62,26.62,2476800,0.65
1987-05-07,26.87,27.25,26.75,27.12,1526400,0.66
1987-05-06,26.37,27.37,26.12,27.12,7286400,0.66
1987-05-05,26.00,26.50,25.75,26.50,6256000,0.64
1987-05-04,26.37,26.37,25.75,26.25,1395200,0.64
1987-05-01,26.50,26.50,25.87,26.25,3942400,0.64
1987-04-30,25.25,26.50,25.25,26.25,20908800,0.64
1987-04-29,25.37,25.62,25.12,25.25,3504000,0.61
1987-04-28,25.75,25.75,25.00,25.12,3788800,0.61
1987-04-27,26.87,26.87,25.37,25.50,4374400,0.62
1987-04-24,27.87,27.87,26.75,27.00,2163200,0.66
1987-04-23,27.87,27.87,27.87,27.87,2352000,0.68
1987-04-22,29.50,29.75,28.75,28.75,1977600,0.70
1987-04-21,28.87,29.62,28.62,29.62,1628800,0.72
1987-04-20,29.25,29.50,28.87,29.25,2348800,0.71
1987-04-16,29.00,29.50,29.00,29.25,1270400,0.71
1987-04-15,29.37,30.12,28.50,29.00,8217600,0.70
1987-04-14,29.62,29.75,28.75,29.25,7907200,0.71
1987-04-13,30.37,30.62,30.00,30.37,3712000,0.74
1987-04-10,30.25,30.62,30.00,30.62,2563200,0.74
1987-04-09,30.87,31.00,30.50,30.62,2316800,0.74
1987-04-08,31.25,31.75,30.62,31.00,2764800,0.75
1987-04-07,31.62,32.00,31.37,31.37,1273600,0.76
1987-04-06,31.75,32.50,31.50,31.75,5113600,0.77
1987-04-03,31.00,32.38,31.00,32.13,4086400,0.78
1987-04-02,31.00,31.00,30.62,31.00,1372800,0.75
1987-04-01,30.50,31.00,30.12,31.00,2137600,0.75
1987-03-31,30.62,30.87,30.50,30.75,1209600,0.74
1987-03-30,31.75,31.75,30.62,30.75,5059200,0.74
1987-03-27,32.13,32.75,32.13,32.50,10057600,0.79
1987-03-26,31.00,31.75,30.75,31.62,4598400,0.76
1987-03-25,30.50,30.75,30.50,30.75,2086400,0.74
1987-03-24,30.75,31.12,30.62,30.75,3286400,0.74
1987-03-23,31.12,31.12,30.62,30.75,2156800,0.74
1987-03-20,31.25,31.50,30.75,31.25,4112000,0.76
1987-03-19,30.87,31.12,30.75,31.12,2534400,0.75
1987-03-18,31.37,31.62,30.87,31.12,1500800,0.75
1987-03-17,31.25,31.62,31.00,31.50,2438400,0.76
1987-03-16,31.37,31.37,30.87,31.25,1014400,0.76
1987-03-13,31.37,31.50,31.12,31.12,1731200,0.75
1987-03-12,31.37,31.62,31.25,31.50,1740800,0.76
1987-03-11,31.75,31.75,31.12,31.37,2393600,0.76
1987-03-10,31.62,31.87,31.50,31.62,1776000,0.76
1987-03-09,32.25,32.25,31.75,31.75,2188800,0.77
1987-03-06,31.87,32.25,31.75,32.13,1584000,0.78
1987-03-05,31.25,32.25,31.25,31.87,3744000,0.77
1987-03-04,30.62,31.37,30.50,31.37,2425600,0.76
1987-03-03,31.50,31.50,30.37,30.75,7324800,0.74
1987-03-02,32.38,32.38,31.12,31.50,4508800,0.76
1987-02-27,31.75,32.25,31.75,32.25,2627200,0.78
1987-02-26,32.13,32.13,31.50,31.75,1254400,0.77
1987-02-25,31.75,32.50,31.75,32.25,6521600,0.78
1987-02-24,30.50,31.62,30.50,31.50,4137600,0.76
1987-02-23,30.50,31.00,29.62,30.50,5923200,0.74
1987-02-20,29.87,30.87,29.87,30.37,10825600,0.73
1987-02-19,29.75,30.12,29.25,29.62,2528000,0.72
1987-02-18,30.50,30.50,29.87,30.00,5625600,0.73
1987-02-17,29.00,30.37,28.87,30.25,7843200,0.73
1987-02-13,27.87,29.25,27.62,28.75,2870400,0.70
1987-02-12,27.75,27.87,27.12,27.75,1587200,0.67
1987-02-11,27.62,27.87,27.25,27.75,2144000,0.67
1987-02-10,27.87,27.87,27.50,27.62,3513600,0.67
1987-02-09,29.25,29.25,27.50,27.87,3673600,0.67
1987-02-06,28.50,29.00,28.37,29.00,3388800,0.70
1987-02-05,28.62,28.87,28.37,28.50,4022400,0.69
1987-02-04,27.12,28.62,26.87,28.37,3654400,0.69
1987-02-03,27.50,28.00,27.25,27.25,4144000,0.66
1987-02-02,27.37,27.75,27.12,27.50,1369600,0.67
1987-01-30,27.50,27.62,26.87,27.62,1030400,0.67
1987-01-29,28.00,28.00,27.25,27.50,4886400,0.67
1987-01-28,28.12,28.50,27.87,28.00,6396800,0.68
1987-01-27,28.50,28.75,28.00,28.50,5177600,0.69
1987-01-26,28.62,28.75,28.37,28.50,2707200,0.69
1987-01-23,29.00,29.25,28.50,28.75,8131200,0.70
1987-01-22,28.75,29.62,28.75,29.25,6924800,0.71
1987-01-21,28.50,28.62,28.37,28.62,3430400,0.69
1987-01-20,28.75,28.75,28.25,28.75,6691200,0.70
1987-01-19,28.62,28.87,28.37,28.75,4163200,0.70
1987-01-16,28.75,28.87,28.50,28.87,15932800,0.70
1987-01-15,28.62,28.87,28.25,28.87,14374400,0.70
1987-01-14,28.25,28.75,28.00,28.37,3955200,0.69
1987-01-13,27.87,28.25,27.75,28.25,3670400,0.68
1987-01-12,28.12,28.37,27.62,28.12,5542400,0.68
1987-01-09,28.00,28.25,27.50,27.75,5193600,0.67
1987-01-08,27.25,28.00,27.25,27.87,3836800,0.67
1987-01-07,27.12,27.37,26.87,27.12,2300800,0.65
1987-01-06,26.37,26.87,25.87,26.87,5238400,0.65
1987-01-05,26.00,26.75,25.87,26.50,6732800,0.64
1987-01-02,26.00,26.12,25.62,26.00,1353600,0.63
1986-12-31,26.37,26.50,25.50,26.00,1808000,0.63
1986-12-30,26.37,27.00,26.37,26.62,2745600,0.64
1986-12-29,27.00,27.00,26.25,26.87,2537600,0.65
1986-12-26,27.00,27.37,27.00,27.12,1267200,0.65
1986-12-24,27.25,27.25,26.87,26.87,2854400,0.65
1986-12-23,27.37,27.50,26.75,27.37,7356800,0.66
1986-12-22,27.00,27.50,26.75,27.37,4707200,0.66
1986-12-19,26.00,27.50,25.87,27.50,6627200,0.66
1986-12-18,27.00,27.25,26.00,26.12,4451200,0.63
1986-12-17,27.62,27.62,27.00,27.25,1836800,0.66
1986-12-16,26.75,27.87,26.75,27.62,9331200,0.67
1986-12-15,25.50,26.75,25.37,26.50,3014400,0.64
1986-12-12,25.25,25.87,25.25,25.37,2460800,0.61
1986-12-11,26.00,26.00,25.37,25.50,5136000,0.61
1986-12-10,25.87,26.50,25.62,26.25,4572800,0.63
1986-12-09,26.00,26.00,25.50,25.75,3596800,0.62
1986-12-08,25.62,26.37,25.50,26.25,6512000,0.63
1986-12-05,27.00,27.00,26.37,26.37,3030400,0.64
1986-12-04,28.50,28.50,27.50,27.75,4636800,0.67
1986-12-03,28.87,28.87,28.37,28.62,4521600,0.69
1986-12-02,28.75,29.12,28.50,28.62,6592000,0.69
1986-12-01,27.75,28.25,27.37,28.25,3936000,0.68
1986-11-28,27.62,27.75,27.12,27.75,4748800,0.67
1986-11-26,27.75,27.87,27.00,27.37,6662400,0.66
1986-11-25,26.50,27.50,26.25,27.25,4006400,0.66
1986-11-24,25.12,26.00,25.12,26.00,5699200,0.63
1986-11-21,25.75,25.87,24.50,25.25,4864000,0.61
1986-11-20,25.62,26.12,25.50,25.62,4662400,0.62
1986-11-19,25.37,25.87,25.00,25.62,5734400,0.62
1986-11-18,26.37,26.75,25.87,25.87,4208000,0.62
1986-11-17,26.37,26.50,26.00,26.37,3043200,0.64
1986-11-14,27.00,27.25,26.62,26.62,3635200,0.64
1986-11-13,26.62,26.87,26.50,26.87,8128000,0.65
1986-11-12,26.87,27.12,26.75,26.75,5913600,0.64
1986-11-11,26.75,27.00,26.37,26.75,3657600,0.64
1986-11-10,28.50,28.50,26.62,27.00,17280000,0.65
1986-11-07,29.25,29.75,28.87,29.00,1945600,0.70
1986-11-06,29.25,29.87,29.25,29.62,2707200,0.71
1986-11-05,29.12,30.62,29.00,30.00,11315200,0.72
1986-11-04,27.75,28.87,27.37,28.87,8252800,0.70
1986-11-03,27.12,28.00,27.12,27.75,6499200,0.67
1986-10-31,28.00,28.00,26.62,27.25,7462400,0.66
1986-10-30,29.62,30.00,27.87,28.25,21702400,0.68
1986-10-29,26.25,30.12,26.25,29.12,37440000,0.70
1986-10-28,25.37,26.12,25.37,25.87,7763200,0.62
1986-10-27,24.75,25.50,24.25,25.25,3030400,0.61
1986-10-24,24.00,24.87,23.62,24.50,4601600,0.59
1986-10-23,23.37,24.00,23.37,24.00,8022400,0.58
1986-10-22,22.62,23.37,22.50,23.12,3494400,0.56
1986-10-21,23.75,23.75,23.50,23.62,2832000,0.57
1986-10-20,23.87,23.87,23.50,23.75,3321600,0.57
1986-10-17,24.62,24.62,24.00,24.12,3056000,0.58
1986-10-16,24.50,24.87,24.37,24.50,2617600,0.59
1986-10-15,24.50,24.75,24.37,24.50,2649600,0.59
1986-10-14,24.75,25.00,24.50,24.50,1670400,0.59
1986-10-13,24.25,24.50,24.00,24.50,787200,0.59
1986-10-10,24.00,24.00,23.75,24.00,3340800,0.58
1986-10-09,24.25,24.25,23.75,24.00,1081600,0.58
1986-10-08,23.50,24.12,23.50,24.00,1382400,0.58
1986-10-07,23.62,23.62,23.25,23.50,2134400,0.56
1986-10-06,23.75,23.87,23.25,23.62,2291200,0.57
1986-10-03,24.37,24.37,23.75,24.00,2812800,0.58
1986-10-02,24.50,24.50,23.87,24.12,2147200,0.58
1986-10-01,24.62,24.75,24.37,24.50,2806400,0.59
1986-09-30,24.75,24.87,24.37,24.50,1555200,0.59
1986-09-29,25.25,25.25,24.37,24.75,4918400,0.59
1986-09-26,25.37,25.75,25.12,25.12,902400,0.60
1986-09-25,25.87,25.87,24.62,25.37,1286400,0.61
1986-09-24,25.87,26.50,25.75,26.12,2563200,0.63
1986-09-23,25.87,26.00,25.50,25.75,1264000,0.62
1986-09-22,24.37,25.75,24.37,25.75,5068800,0.62
1986-09-19,24.00,24.62,23.62,24.37,5440000,0.58
1986-09-18,23.12,24.12,23.12,24.00,7942400,0.58
1986-09-17,23.62,23.62,23.12,23.25,2160000,0.56
1986-09-16,23.75,23.75,23.25,23.50,4876800,0.56
1986-09-15,25.00,25.00,23.37,24.00,3113600,0.58
1986-09-12,25.75,26.12,24.87,25.00,8505600,0.60
1986-09-11,27.75,27.75,25.62,26.00,4048000,0.62
1986-09-10,28.00,28.50,28.00,28.00,5817600,0.67
1986-09-09,26.75,27.87,26.75,27.75,6460800,0.67
1986-09-08,26.37,26.87,26.25,26.50,4291200,0.64
1986-09-05,27.50,27.50,26.12,26.37,6009600,0.63
1986-09-04,27.25,27.37,26.75,27.25,3126400,0.65
1986-09-03,27.37,27.50,26.75,27.00,5718400,0.65
1986-09-02,27.75,28.00,26.87,27.12,3315200,0.65
1986-08-29,27.00,28.12,26.87,28.00,3577600,0.67
1986-08-28,28.75,28.75,27.00,27.37,8761600,0.66
1986-08-27,28.87,28.87,28.50,28.87,3292800,0.69
1986-08-26,29.00,29.25,28.75,29.00,5529600,0.70
1986-08-25,29.12,29.12,28.75,28.87,1958400,0.69
1986-08-22,28.87,29.37,28.62,29.12,4432000,0.70
1986-08-21,28.00,28.87,27.87,28.87,4748800,0.69
1986-08-20,27.50,27.87,26.50,27.87,12291200,0.67
1986-08-19,28.50,28.50,27.25,27.25,4972800,0.65
1986-08-18,28.62,28.75,28.25,28.50,4713600,0.68
1986-08-15,29.00,29.00,28.62,28.75,4940800,0.69
1986-08-14,28.62,29.50,28.50,29.00,11238400,0.70
1986-08-13,28.75,29.00,28.50,28.75,7737600,0.69
1986-08-12,28.12,28.37,27.75,28.37,3865600,0.68
1986-08-11,28.50,28.62,28.00,28.00,5068800,0.67
1986-08-08,28.37,28.50,28.25,28.50,1283200,0.68
1986-08-07,27.75,28.50,27.75,28.25,3606400,0.68
1986-08-06,29.00,29.00,27.75,27.75,3676800,0.67
1986-08-05,28.87,29.87,28.75,28.87,2841600,0.69
1986-08-04,28.75,29.25,28.50,29.00,2579200,0.70
1986-08-01,29.62,29.62,28.87,29.00,2275200,0.70
1986-07-31,29.50,29.75,29.37,29.37,3862400,0.70
1986-07-30,30.00,30.00,29.25,29.50,8537600,0.71
1986-07-29,30.25,30.50,29.75,30.00,3852800,0.72
1986-07-28,31.25,31.25,29.62,30.25,2300800,0.73
1986-07-25,31.75,31.87,30.75,31.00,2704000,0.74
1986-07-24,32.13,32.50,31.37,31.50,5049600,0.76
1986-07-23,32.75,32.88,32.13,32.13,7443200,0.77
1986-07-22,32.38,32.88,32.25,32.50,5456000,0.78
1986-07-21,32.25,33.13,32.25,32.25,3446400,0.77
1986-07-18,32.50,32.50,32.00,32.00,1734400,0.77
1986-07-17,30.50,32.13,30.50,32.00,5971200,0.77
1986-07-16,29.50,30.75,29.50,30.50,7840000,0.73
1986-07-15,30.75,30.87,29.37,29.37,6169600,0.70
1986-07-14,31.00,31.50,30.37,31.00,3644800,0.74
1986-07-11,32.75,32.75,31.87,31.87,1545600,0.75
1986-07-10,32.63,33.00,32.13,32.50,1974400,0.76
1986-07-09,32.75,32.88,32.25,32.63,4822400,0.76
1986-07-08,33.38,33.38,32.63,33.13,7363200,0.78
1986-07-07,34.13,34.13,33.25,33.63,4537600,0.79
1986-07-03,34.88,35.38,34.00,34.13,3340800,0.80
1986-07-02,35.75,35.75,34.25,34.88,10988800,0.82
1986-07-01,36.25,36.25,35.75,36.00,3932800,0.84
1986-06-30,36.00,36.25,35.63,36.00,1808000,0.84
1986-06-27,36.13,36.13,35.50,36.00,2505600,0.84
1986-06-26,36.25,36.38,36.00,36.13,2803200,0.85
1986-06-25,36.00,36.63,36.00,36.25,2960000,0.85
1986-06-24,34.63,36.63,34.50,36.00,6822400,0.84
1986-06-23,35.13,35.13,34.63,34.63,3251200,0.81
1986-06-20,34.88,35.38,34.88,35.38,1196800,0.83
1986-06-19,35.13,35.13,34.50,34.88,10870400,0.82
1986-06-18,35.25,35.25,33.75,35.13,8009600,0.82
1986-06-17,36.63,36.63,35.00,35.50,3929600,0.83
1986-06-16,37.38,37.50,36.63,36.63,2844800,0.86
1986-06-13,36.75,37.75,36.13,37.38,4841600,0.87
1986-06-12,36.38,36.75,36.00,36.75,3417600,0.86
1986-06-11,36.25,36.50,36.25,36.38,2320000,0.85
1986-06-10,36.38,36.38,35.88,36.25,4192000,0.85
1986-06-09,36.88,37.00,36.38,36.38,5004800,0.85
1986-06-06,36.63,37.00,36.00,36.88,6051200,0.86
1986-06-05,37.00,37.00,36.50,36.63,3046400,0.86
1986-06-04,38.88,38.88,37.00,37.25,9920000,0.87
1986-06-03,40.13,40.13,38.25,38.88,7904000,0.91
1986-06-02,40.75,40.75,40.13,40.25,1094400,0.94
1986-05-30,39.75,41.00,39.75,40.88,1955200,0.96
1986-05-29,40.25,40.25,39.63,39.63,3939200,0.93
1986-05-28,39.75,40.75,39.63,40.38,2937600,0.95
1986-05-27,40.50,40.50,39.50,39.75,7395200,0.93
1986-05-23,40.88,41.25,40.63,40.75,1340800,0.95
1986-05-22,40.00,41.50,40.00,40.88,4697600,0.96
1986-05-21,39.00,40.13,38.88,39.75,6972800,0.93
1986-05-20,37.13,39.00,36.63,39.00,6368000,0.91
1986-05-19,37.13,37.13,36.13,37.13,2774400,0.87
1986-05-16,38.00,38.00,37.00,37.13,1420800,0.87
1986-05-15,38.75,39.50,38.00,38.13,3481600,0.89
1986-05-14,38.50,38.88,38.50,38.75,838400,0.91
1986-05-13,38.63,38.75,38.25,38.50,1238400,0.90
1986-05-12,38.25,39.38,38.25,38.63,3315200,0.90
1986-05-09,37.88,38.13,37.63,38.13,1833600,0.89
1986-05-08,37.50,38.38,37.25,37.88,2348800,0.89
1986-05-07,37.50,37.50,37.13,37.50,1366400,0.88
1986-05-06,36.75,37.75,35.88,37.50,3126400,0.88
1986-05-05,36.50,36.88,36.50,36.75,582400,0.86
1986-05-02,36.38,36.63,36.25,36.50,1651200,0.85
1986-05-01,38.50,38.50,36.00,36.38,4489600,0.85
1986-04-30,39.25,39.75,38.50,38.63,5193600,0.90
1986-04-29,39.88,39.88,39.00,39.25,2585600,0.92
1986-04-28,39.75,40.13,39.63,39.88,803200,0.93
1986-04-25,39.63,40.25,39.63,39.75,2444800,0.93
1986-04-24,39.50,39.88,39.38,39.50,3603200,0.92
1986-04-23,39.63,39.88,39.38,39.50,3507200,0.92
1986-04-22,40.13,40.13,39.38,39.63,6329600,0.93
1986-04-21,40.13,40.13,39.50,40.13,4665600,0.94
1986-04-18,39.00,40.25,39.00,40.25,16316800,0.94
1986-04-17,38.88,39.00,38.63,39.00,1228800,0.91
1986-04-16,38.88,39.25,38.63,38.88,2236800,0.91
1986-04-15,38.63,39.13,38.38,38.88,2841600,0.91
1986-04-14,38.75,38.88,38.50,38.63,976000,0.90
1986-04-11,39.00,39.50,38.25,38.75,5683200,0.90
1986-04-10,38.75,39.13,38.75,39.00,2668800,0.91
1986-04-09,39.50,39.50,38.63,38.63,5177600,0.90
1986-04-08,36.25,38.38,36.25,38.38,7468800,0.90
1986-04-07,36.25,36.25,35.75,36.25,1081600,0.85
1986-04-04,37.63,37.63,35.75,36.25,4339200,0.85
1986-04-03,39.00,39.50,37.63,37.75,6124800,0.88
1986-04-02,37.50,39.00,37.38,39.00,5292800,0.91
1986-04-01,38.50,38.88,37.50,37.50,1401600,0.88
1986-03-31,39.00,39.00,38.50,38.88,1782400,0.91
1986-03-27,37.88,39.13,37.75,38.50,3795200,0.90
1986-03-26,37.75,38.13,37.50,37.88,7468800,0.88
1986-03-25,38.50,38.50,37.50,37.75,1593600,0.88
1986-03-24,38.75,39.00,38.38,38.50,2480000,0.90
1986-03-21,38.50,38.75,38.50,38.75,2515200,0.90
1986-03-20,37.50,38.38,37.25,38.13,2729600,0.89
1986-03-19,38.25,38.25,37.00,37.50,3449600,0.88
1986-03-18,39.50,39.50,38.13,38.38,2758400,0.90
1986-03-17,40.88,40.88,39.25,39.63,1475200,0.93
1986-03-14,40.50,40.88,40.00,40.88,1536000,0.95
1986-03-13,40.50,40.88,40.25,40.50,6384000,0.95
1986-03-12,39.75,41.38,39.38,40.50,10230400,0.95
1986-03-11,39.50,39.88,39.38,39.75,6032000,0.93
1986-03-10,38.75,39.88,38.38,39.50,14531200,0.92
1986-03-07,37.88,39.13,37.88,38.75,13203200,0.90
1986-03-06,36.13,37.50,36.13,37.50,9756800,0.88
1986-03-05,35.25,36.63,35.25,36.13,9500800,0.84
1986-03-04,35.00,35.50,34.88,35.00,6979200,0.82
1986-03-03,34.88,35.38,34.63,35.00,8144000,0.82
1986-02-28,35.25,35.75,34.63,34.88,6265600,0.81
1986-02-27,34.63,35.25,34.63,35.25,14124800,0.82
1986-02-26,35.13,35.13,34.38,34.50,1971200,0.81
1986-02-25,35.75,35.75,35.00,35.13,2976000,0.82
1986-02-24,35.63,35.75,34.25,35.75,8137600,0.83
1986-02-21,34.75,36.50,34.75,35.63,4400000,0.83
1986-02-20,34.13,34.75,33.88,34.50,7145600,0.81
1986-02-19,33.50,34.25,33.13,34.13,4425600,0.80
1986-02-18,32.63,33.50,32.25,33.50,6697600,0.78
1986-02-14,32.00,32.75,32.00,32.63,4515200,0.76
1986-02-13,30.87,32.38,30.87,32.00,14780800,0.75
1986-02-12,29.87,30.00,29.62,30.00,3766400,0.70
1986-02-11,29.37,30.00,29.12,29.87,6112000,0.70
1986-02-10,29.37,29.50,28.87,29.37,1164800,0.69
1986-02-07,29.00,29.50,28.62,29.37,4380800,0.69
1986-02-06,28.50,29.25,28.50,29.00,5292800,0.68
1986-02-05,28.25,28.75,28.25,28.50,742400,0.67
1986-02-04,28.50,28.75,27.75,28.25,3382400,0.66
1986-02-03,28.50,28.87,28.25,28.50,3552000,0.67
1986-01-31,27.25,28.62,27.00,28.50,3724800,0.67
1986-01-30,27.75,27.75,27.00,27.25,710400,0.64
1986-01-29,26.00,28.00,26.00,27.75,17344000,0.65
1986-01-28,25.50,25.75,25.25,25.75,5024000,0.60
1986-01-27,25.37,25.75,25.12,25.50,3920000,0.60
1986-01-24,25.12,25.37,25.00,25.37,2272000,0.59
1986-01-23,24.87,25.37,24.62,25.12,2966400,0.59
1986-01-22,24.87,25.00,24.12,24.87,13180800,0.58
1986-01-21,25.25,25.25,24.75,24.87,1449600,0.58
1986-01-20,25.62,25.62,25.25,25.50,416000,0.60
1986-01-17,26.25,26.37,25.50,25.87,6153600,0.60
1986-01-16,26.50,26.50,25.75,26.25,2099200,0.61
1986-01-15,26.50,26.75,26.50,26.62,1680000,0.62
1986-01-14,26.75,26.87,26.37,26.50,3193600,0.62
1986-01-13,26.87,27.12,26.50,26.75,3584000,0.62
1986-01-10,26.00,26.87,26.00,26.87,4489600,0.63
1986-01-09,26.37,26.37,25.75,26.00,1974400,0.60
1986-01-08,26.62,27.00,26.62,26.62,4752000,0.62
1986-01-07,26.12,26.50,26.00,26.50,2777600,0.62
1986-01-06,26.25,26.25,25.87,26.12,3158400,0.61
1986-01-03,25.62,26.37,25.62,26.25,7100800,0.61
1986-01-02,25.87,26.00,25.37,25.62,3878400,0.60
1985-12-31,25.37,25.87,25.25,25.87,2739200,0.60
1985-12-30,25.25,25.50,25.12,25.37,2057600,0.59
1985-12-27,24.50,25.37,24.50,25.25,3200000,0.59
1985-12-26,24.50,24.62,24.37,24.50,204800,0.57
1985-12-24,24.50,24.50,24.25,24.50,1977600,0.57
1985-12-23,25.00,25.25,24.50,24.62,1414400,0.57
1985-12-20,24.62,25.12,24.62,25.00,4371200,0.58
1985-12-19,24.50,24.75,24.37,24.62,3987200,0.57
1985-12-18,24.50,24.87,24.25,24.50,14147200,0.57
1985-12-17,25.00,25.12,24.50,24.50,5062400,0.57
1985-12-16,25.00,25.12,24.75,25.00,15129600,0.58
1985-12-13,24.62,25.37,24.62,25.00,4384000,0.58
1985-12-12,25.00,25.00,24.50,24.50,4185600,0.57
1985-12-11,24.00,25.25,24.00,25.25,5372800,0.59
1985-12-10,23.75,24.00,23.25,23.75,3478400,0.55
1985-12-09,23.37,23.75,23.00,23.75,2643200,0.55
1985-12-06,23.25,23.62,23.25,23.37,2217600,0.54
1985-12-05,23.12,24.00,23.00,23.25,3356800,0.54
1985-12-04,23.00,23.12,22.75,23.12,5769600,0.54
1985-12-03,22.50,23.25,22.50,23.00,1372800,0.54
1985-12-02,23.00,23.00,22.37,22.50,691200,0.52
1985-11-29,23.37,23.37,22.87,23.00,2627200,0.54
1985-11-27,23.75,23.75,23.25,23.50,2912000,0.55
1985-11-26,23.25,24.00,23.25,23.87,3872000,0.56
1985-11-25,22.87,23.50,22.75,23.25,5891200,0.54
1985-11-22,24.12,24.37,22.75,22.87,5388800,0.53
1985-11-21,25.00,25.25,23.87,24.12,3820800,0.56
1985-11-20,25.25,25.25,25.00,25.00,1862400,0.58
1985-11-19,25.00,25.75,25.00,25.37,1948800,0.59
1985-11-18,25.00,25.00,24.75,25.00,3132800,0.58
1985-11-15,25.12,25.12,25.00,25.12,7696000,0.58
1985-11-14,24.87,25.12,24.75,25.12,1936000,0.58
1985-11-13,25.00,25.12,24.87,24.87,1020800,0.58
1985-11-12,25.00,25.62,25.00,25.00,3315200,0.58
1985-11-11,24.87,25.00,24.75,25.00,1401600,0.58
1985-11-08,24.75,25.00,24.75,24.87,1084800,0.58
1985-11-07,24.00,25.00,24.00,24.62,7148800,0.57
1985-11-06,23.75,24.12,23.75,24.00,1488000,0.56
1985-11-05,22.25,23.75,22.25,23.62,2668800,0.55
1985-11-04,22.12,22.37,22.00,22.25,2598400,0.52
1985-11-01,22.25,22.50,22.00,22.12,4096000,0.51
1985-10-31,23.00,23.00,22.00,22.25,7692800,0.52
1985-10-30,22.75,23.00,22.62,23.00,1705600,0.54
1985-10-29,22.62,22.87,22.50,22.75,1536000,0.53
1985-10-28,22.50,22.75,22.50,22.62,2780800,0.53
1985-10-25,22.62,22.75,22.25,22.50,553600,0.52
1985-10-24,22.50,22.62,22.50,22.62,3430400,0.53
1985-10-23,22.62,22.62,22.37,22.50,396800,0.52
1985-10-22,22.62,22.62,22.50,22.62,172800,0.53
1985-10-21,22.25,22.75,22.12,22.62,1478400,0.53
1985-10-18,22.50,22.50,22.25,22.25,6156800,0.52
1985-10-17,22.25,22.87,22.25,22.87,1523200,0.53
1985-10-16,22.00,22.00,21.75,22.00,691200,0.51
1985-10-15,21.50,22.12,21.50,22.00,1632000,0.51
1985-10-14,21.25,21.50,21.25,21.50,1024000,0.50
1985-10-11,21.12,21.37,21.00,21.25,2092800,0.49
1985-10-10,21.00,21.25,20.87,21.12,1385600,0.49
1985-10-09,21.00,21.12,21.00,21.00,688000,0.49
1985-10-08,21.00,21.00,20.87,21.00,1580800,0.49
1985-10-07,21.12,21.12,20.75,21.00,2256000,0.49
1985-10-04,21.75,21.87,21.12,21.25,2144000,0.49
1985-10-03,21.50,21.87,21.25,21.75,1497600,0.50
1985-10-02,21.62,22.00,21.37,21.50,2633600,0.50
1985-10-01,21.25,21.62,21.25,21.62,3638400,0.50
1985-09-30,21.37,21.37,21.12,21.25,4035200,0.49
1985-09-26,21.75,21.75,21.37,21.37,1801600,0.50
1985-09-25,22.37,22.37,21.87,22.00,2323200,0.51
1985-09-24,22.37,23.00,22.37,22.62,704000,0.52
1985-09-23,21.87,22.37,21.87,22.37,329600,0.52
1985-09-20,21.87,22.00,21.62,21.62,1276800,0.50
1985-09-19,21.50,21.87,21.25,21.87,1315200,0.51
1985-09-18,21.62,21.87,21.25,21.50,3945600,0.50
1985-09-17,21.75,21.75,21.50,21.62,2675200,0.50
1985-09-16,22.00,22.12,21.62,21.75,684800,0.50
1985-09-13,22.00,22.25,21.87,22.00,1619200,0.51
1985-09-12,22.12,22.50,22.00,22.00,1222400,0.51
1985-09-11,21.50,22.12,21.50,22.12,3660800,0.51
1985-09-10,22.50,22.50,21.00,21.50,2032000,0.50
1985-09-09,23.62,23.62,22.62,23.00,598400,0.53
1985-09-06,23.62,23.62,23.37,23.62,521600,0.55
1985-09-05,24.00,24.00,23.50,23.62,2121600,0.55
1985-09-04,24.00,24.25,23.37,24.00,1900800,0.56
1985-09-03,24.00,24.00,23.87,24.00,1155200,0.56
1985-08-30,24.00,24.50,24.00,24.00,3724800,0.56
1985-08-29,24.62,24.62,24.00,24.00,5769600,0.56
1985-08-28,24.62,24.87,24.50,24.62,1078400,0.57
1985-08-27,24.62,24.75,24.62,24.62,704000,0.57
1985-08-26,24.87,24.87,24.62,24.62,412800,0.57
1985-08-23,24.62,25.00,24.50,24.87,710400,0.58
1985-08-22,24.37,24.62,24.37,24.62,2854400,0.57
1985-08-21,23.50,24.37,23.50,24.00,2441600,0.56
1985-08-20,23.25,23.50,23.12,23.25,2150400,0.54
1985-08-19,23.12,23.37,23.00,23.25,656000,0.54
1985-08-16,23.12,23.50,23.00,23.12,678400,0.54
1985-08-15,23.25,23.50,22.75,23.12,838400,0.54
1985-08-14,23.25,23.75,23.12,23.25,3884800,0.54
1985-08-13,23.00,23.37,22.50,23.25,1280000,0.54
1985-08-12,23.62,23.75,22.87,23.00,444800,0.53
1985-08-09,24.00,24.12,23.62,23.62,2137600,0.55
1985-08-08,24.00,24.25,24.00,24.00,2336000,0.56
1985-08-07,24.25,24.50,23.75,24.00,2883200,0.56
1985-08-06,24.25,24.87,24.25,24.25,1872000,0.56
1985-08-05,24.75,25.00,24.00,24.00,2905600,0.56
1985-08-02,25.62,25.75,24.62,24.75,3241600,0.57
1985-08-01,25.62,25.87,25.50,25.62,1574400,0.59
1985-07-31,25.00,25.75,25.00,25.62,4012800,0.59
1985-07-30,25.00,25.00,24.50,24.75,3676800,0.57
1985-07-29,25.87,26.00,25.12,25.12,1321600,0.58
1985-07-26,26.00,26.12,25.75,25.87,784000,0.60
1985-07-25,26.00,26.00,25.75,26.00,905600,0.60
1985-07-24,27.62,27.62,25.75,26.37,5155200,0.61
1985-07-23,28.75,28.75,27.62,27.87,2310400,0.65
1985-07-22,29.12,29.12,28.75,28.87,697600,0.67
1985-07-19,28.87,29.25,28.87,29.12,764800,0.67
1985-07-18,28.25,28.62,28.25,28.37,976000,0.66
1985-07-17,28.12,28.25,28.00,28.25,3078400,0.65
1985-07-16,28.00,28.25,27.75,28.12,6966400,0.65
1985-07-15,28.50,28.75,27.87,28.00,1827200,0.65
1985-07-12,28.37,28.75,28.37,28.50,1641600,0.66
1985-07-11,28.00,28.50,28.00,28.37,992000,0.66
1985-07-10,28.00,28.50,28.00,28.00,2332800,0.65
1985-07-09,27.62,28.37,27.62,28.00,1849600,0.65
1985-07-08,27.50,27.62,27.37,27.50,2131200,0.64
1985-07-05,27.25,27.50,27.25,27.50,1132800,0.64
1985-07-03,27.12,27.25,27.12,27.25,582400,0.63
1985-07-02,26.87,27.37,26.75,27.00,5916800,0.62
1985-07-01,26.62,26.87,26.62,26.87,403200,0.62