Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,29.90,30.08,29.54,29.54,5773700,29.54
2012-04-16,29.72,29.92,29.25,29.48,5067400,29.48
2012-04-13,30.21,30.26,29.51,29.70,6461100,29.70
2012-04-12,29.28,30.40,29.18,30.34,7097400,30.34
2012-04-11,29.62,29.62,29.18,29.23,6026600,29.23
2012-04-10,30.16,30.23,29.20,29.25,7334900,29.25
2012-04-09,30.05,30.49,29.85,30.14,5177900,30.14
2012-04-05,30.85,31.02,30.37,30.54,6300000,30.54
2012-04-04,31.29,31.51,30.93,30.94,7141600,30.94
2012-04-03,32.11,32.32,31.33,31.65,5418600,31.65
2012-04-02,31.61,32.44,31.35,32.23,4429600,32.23
2012-03-30,31.94,32.00,31.55,31.70,5147300,31.70
2012-03-29,31.33,31.79,31.02,31.75,4954700,31.75
2012-03-28,31.91,32.15,31.21,31.67,7330300,31.67
2012-03-27,32.65,32.81,31.99,32.04,6180200,32.04
2012-03-26,32.78,32.86,32.27,32.51,5226200,32.51
2012-03-23,32.34,32.68,32.11,32.46,5845100,32.46
2012-03-22,32.84,32.85,32.10,32.22,5982100,32.22
2012-03-21,33.73,33.75,33.15,33.24,5453300,33.24
2012-03-20,34.13,34.13,33.63,33.82,4672600,33.82
2012-03-19,34.52,34.70,34.20,34.49,4335300,34.49
2012-03-16,33.77,34.65,33.77,34.61,6979600,34.61
2012-03-15,33.72,33.82,33.35,33.65,3851000,33.65
2012-03-14,34.02,34.35,33.56,33.67,4355100,33.67
2012-03-13,33.86,34.03,33.32,33.99,4961800,33.99
2012-03-12,33.31,33.74,33.11,33.67,5199700,33.67
2012-03-09,33.61,33.95,33.24,33.34,4322100,33.34
2012-03-08,33.26,33.62,32.98,33.53,5118500,33.53
2012-03-07,32.40,33.08,32.30,32.97,6740000,32.97
2012-03-06,33.06,33.06,32.08,32.42,7060800,32.42
2012-03-05,33.40,33.54,33.06,33.46,5274800,33.46
2012-03-02,34.20,34.27,33.28,33.52,6713700,33.52
2012-03-01,34.03,34.46,33.95,34.26,5927900,34.26
2012-02-29,34.69,34.89,33.48,33.89,11242600,33.89
2012-02-28,35.03,35.49,34.93,35.06,8440500,35.06
2012-02-27,34.97,35.22,34.62,35.03,5307200,35.03
2012-02-24,35.14,35.40,34.80,35.01,5764500,35.01
2012-02-23,34.42,34.99,33.95,34.84,5044700,34.84
2012-02-22,34.64,34.95,34.30,34.39,5355400,34.39
2012-02-21,34.23,34.79,34.13,34.56,7268600,34.56
2012-02-17,33.81,34.00,33.34,33.77,5994700,33.77
2012-02-16,32.72,33.75,32.53,33.59,6903700,33.59
2012-02-15,33.19,33.21,32.60,32.65,7292500,32.65
2012-02-14,33.15,33.20,32.60,32.97,6382600,32.97
2012-02-13,33.54,33.56,33.03,33.24,4931700,33.07
2012-02-10,32.27,33.16,32.04,33.15,9239000,32.98
2012-02-09,32.79,32.90,32.20,32.60,7468400,32.43
2012-02-08,33.24,33.50,32.45,32.69,7053100,32.52
2012-02-07,33.05,33.27,32.51,33.16,6122000,32.99
2012-02-06,32.31,32.90,32.11,32.90,6052200,32.73
2012-02-03,31.34,32.37,31.25,32.30,7722000,32.13
2012-02-02,31.56,32.18,31.13,31.43,6532000,31.27
2012-02-01,31.63,32.64,31.36,31.58,10368900,31.42
2012-01-31,31.27,31.53,30.88,31.39,11024400,31.23
2012-01-30,30.86,31.06,30.41,30.96,7756600,30.80
2012-01-27,31.46,31.58,31.15,31.24,6468600,31.08
2012-01-26,32.82,32.88,31.37,31.54,7419000,31.38
2012-01-25,31.87,32.65,31.29,32.57,6593400,32.40
2012-01-24,31.84,32.25,31.58,32.19,4973300,32.03
2012-01-23,32.16,32.41,31.85,32.23,6541200,32.07
2012-01-20,32.15,32.28,31.60,32.04,6213100,31.88
2012-01-19,31.96,32.17,31.71,31.97,5888900,31.81
2012-01-18,31.18,32.00,30.79,31.90,10433000,31.74
2012-01-17,31.04,31.08,30.63,30.94,7747500,30.78
2012-01-13,30.34,30.54,30.10,30.47,6457300,30.31
2012-01-12,30.78,30.96,30.37,30.65,10247600,30.49
2012-01-11,30.99,31.09,30.47,30.58,5782200,30.42
2012-01-10,31.24,31.38,30.93,31.08,7004900,30.92
2012-01-09,30.77,30.85,30.39,30.64,6854200,30.48
2012-01-06,31.29,31.30,30.67,30.69,6020500,30.53
2012-01-05,30.70,31.31,30.49,31.26,7248500,31.10
2012-01-04,30.82,31.21,30.63,31.03,6815300,30.87
2012-01-03,29.96,31.11,29.92,30.96,10541900,30.80
2011-12-30,29.25,29.82,29.21,29.27,5949900,29.12
2011-12-29,28.99,29.35,28.89,29.30,3473900,29.15
2011-12-28,29.52,29.52,28.73,28.83,4989500,28.68
2011-12-27,29.20,29.49,28.95,29.34,3702800,29.19
2011-12-23,28.99,29.22,28.88,29.22,3828200,29.07
2011-12-22,28.35,28.99,28.25,28.88,8245700,28.73
2011-12-21,27.58,28.25,27.34,28.14,7726400,28.00
2011-12-20,27.17,27.66,27.17,27.50,6171200,27.36
2011-12-19,27.21,27.33,26.36,26.45,6775500,26.31
2011-12-16,27.06,27.42,26.96,27.38,8658100,27.24
2011-12-15,27.31,27.61,27.00,27.08,8390300,26.94
2011-12-14,27.17,27.36,26.58,26.99,6914000,26.85
2011-12-13,28.00,28.53,27.39,27.64,8770100,27.50
2011-12-12,27.96,28.00,26.85,27.32,5474400,27.18
2011-12-09,27.53,28.42,27.28,28.33,6638900,28.19
2011-12-08,28.27,28.31,27.27,27.36,7212400,27.22
2011-12-07,28.51,28.63,27.90,28.41,6670500,28.26
2011-12-06,28.58,28.73,28.08,28.48,6636900,28.33
2011-12-05,28.52,28.85,28.25,28.53,8727400,28.38
2011-12-02,28.22,28.25,27.61,27.77,6103900,27.63
2011-12-01,27.69,28.26,27.59,27.72,5931400,27.58
2011-11-30,27.45,28.10,27.45,27.96,7880300,27.82
2011-11-29,26.11,26.71,25.98,26.52,6191700,26.38
2011-11-28,25.87,26.28,25.68,25.98,7141500,25.85
2011-11-25,24.84,25.12,24.62,24.66,2507100,24.53
2011-11-23,25.60,25.62,24.80,24.84,6442600,24.71
2011-11-22,26.30,26.44,25.76,26.01,6836200,25.88
2011-11-21,25.52,26.41,25.36,26.30,8434800,26.17
2011-11-18,26.75,26.87,26.01,26.13,7282600,26.00
2011-11-17,27.53,27.56,26.22,26.46,9241500,26.32
2011-11-16,27.37,28.37,27.25,27.63,8109700,27.49
2011-11-15,27.12,27.98,27.02,27.76,6775300,27.62
2011-11-14,28.25,28.34,27.50,27.67,5169400,27.53
2011-11-11,27.85,28.49,27.78,28.33,6618200,28.04
2011-11-10,27.35,27.68,26.77,27.33,6118700,27.05
2011-11-09,27.32,27.67,26.76,26.86,8494000,26.58
2011-11-08,27.88,28.29,27.43,28.26,8371900,27.97
2011-11-07,27.00,27.62,26.96,27.52,7086900,27.23
2011-11-04,26.53,27.20,26.38,27.03,7781600,26.75
2011-11-03,26.50,26.90,26.08,26.74,7488200,26.46
2011-11-02,25.99,26.25,25.50,26.01,9426100,25.74
2011-11-01,24.96,25.77,24.51,25.38,12818700,25.12
2011-10-31,27.44,27.51,26.03,26.03,10040700,25.76
2011-10-28,27.51,28.13,27.40,27.97,6312300,27.68
2011-10-27,27.26,28.05,27.00,27.76,7523300,27.47
2011-10-26,26.22,26.48,25.59,26.34,5959400,26.07
2011-10-25,26.11,26.15,25.38,25.74,6741300,25.47
2011-10-24,25.88,26.33,25.78,26.26,9293200,25.99
2011-10-21,25.35,26.01,25.27,25.81,7937500,25.54
2011-10-20,24.68,24.94,24.13,24.84,5957300,24.58
2011-10-19,24.84,25.10,24.49,24.65,7376800,24.39
2011-10-18,23.78,25.00,23.40,24.84,6680500,24.58
2011-10-17,24.37,24.47,23.69,23.84,6417900,23.59
2011-10-14,24.08,24.55,24.08,24.55,5673300,24.30
2011-10-13,23.50,23.77,22.99,23.65,6328200,23.40
2011-10-12,23.91,23.94,23.45,23.49,8565200,23.25
2011-10-11,23.60,24.09,23.38,23.55,8064300,23.31
2011-10-10,23.01,23.95,23.01,23.90,5424900,23.65
2011-10-07,23.50,23.58,22.45,22.53,7676400,22.30
2011-10-06,22.54,23.22,22.30,23.20,9906000,22.96
2011-10-05,22.21,22.75,21.43,22.64,11157600,22.40
2011-10-04,19.78,21.11,19.13,21.09,13200000,20.87
2011-10-03,21.31,21.41,20.26,20.27,10678100,20.06
2011-09-30,22.14,22.20,21.58,21.58,9987700,21.36
2011-09-29,22.85,22.95,21.79,22.32,8212300,22.09
2011-09-28,23.26,23.40,22.12,22.15,6969300,21.92
2011-09-27,23.83,24.28,23.00,23.16,8122900,22.92
2011-09-26,22.23,23.27,21.65,23.23,10562700,22.99
2011-09-23,22.21,22.56,21.82,22.06,7873100,21.83
2011-09-22,22.84,22.88,21.58,22.05,12991500,21.82
2011-09-21,24.65,24.99,23.70,23.73,8530800,23.48
2011-09-20,25.32,25.57,24.75,24.77,4497100,24.51
2011-09-19,24.79,25.41,24.49,25.17,7383100,24.91
2011-09-16,25.88,25.92,25.12,25.33,8965800,25.07
2011-09-15,24.99,25.74,24.79,25.69,6617400,25.42
2011-09-14,24.70,24.95,24.15,24.63,12872300,24.37
2011-09-13,24.51,25.04,24.38,24.58,14552200,24.32
2011-09-12,24.41,24.89,23.79,24.39,10836200,24.14
2011-09-09,25.37,25.43,24.51,24.82,11000200,24.56
2011-09-08,26.41,26.72,25.62,25.80,6912500,25.53
2011-09-07,26.11,26.54,25.80,26.51,7832800,26.23
2011-09-06,24.45,25.08,24.03,25.05,10127700,24.79
2011-09-02,25.97,26.15,25.60,25.78,5412500,25.51
2011-09-01,27.05,27.47,26.71,26.78,6001500,26.50
2011-08-31,26.83,27.29,26.54,26.92,8067400,26.64
2011-08-30,26.12,26.68,25.93,26.50,9359300,26.22
2011-08-29,26.27,26.57,25.93,26.41,6269300,26.14
2011-08-26,24.99,25.97,24.45,25.89,7279800,25.62
2011-08-25,25.90,26.03,25.07,25.19,6736800,24.93
2011-08-24,25.91,26.19,25.15,25.70,8553000,25.43
2011-08-23,25.37,25.99,25.15,25.99,10106200,25.72
2011-08-22,26.20,26.42,24.92,25.30,9103200,25.04
2011-08-19,25.12,25.97,25.00,25.17,9753300,24.91
2011-08-18,26.41,26.41,25.31,25.59,11485200,25.32
2011-08-17,27.85,28.24,27.01,27.43,8716900,27.15
2011-08-16,27.42,27.59,26.85,27.11,9161200,26.83
2011-08-15,27.06,27.57,26.92,27.54,8948200,27.25
2011-08-12,26.97,27.13,26.35,26.65,10311000,26.22
2011-08-11,25.57,26.80,25.13,26.43,25157800,26.01
2011-08-10,25.05,26.33,25.04,25.29,24681600,24.89
2011-08-09,24.35,25.65,23.60,25.47,20454800,25.06
2011-08-08,24.14,25.10,23.32,23.37,22394400,23.00
2011-08-05,26.65,26.71,24.10,26.12,28428700,25.70
2011-08-04,27.17,27.18,25.05,25.10,18139600,24.70
2011-08-03,27.96,28.63,26.82,27.63,22157800,27.19
2011-08-02,30.05,30.43,29.12,29.12,10827500,28.66
2011-08-01,31.41,31.43,30.35,30.64,8193200,30.15
2011-07-29,30.75,31.12,30.50,30.97,8861300,30.48
2011-07-28,31.44,31.66,31.08,31.09,7689200,30.59
2011-07-27,32.09,32.09,31.16,31.50,6882500,31.00
2011-07-26,32.65,32.67,32.12,32.33,5720600,31.81
2011-07-25,31.75,32.83,31.69,32.48,7747300,31.96
2011-07-22,32.07,32.07,31.74,32.01,4938900,31.50
2011-07-21,31.42,32.05,31.27,31.99,7770400,31.48
2011-07-20,31.78,31.79,30.97,31.03,8226100,30.54
2011-07-19,31.65,31.87,30.92,31.23,12320800,30.73
2011-07-18,31.47,31.59,31.10,31.40,7228000,30.90
2011-07-15,31.45,31.80,31.14,31.68,8761800,31.17
2011-07-14,31.89,32.06,31.25,31.30,7605900,30.80
2011-07-13,32.00,32.29,31.54,31.71,10133700,31.20
2011-07-12,31.72,31.87,31.50,31.52,8328100,31.02
2011-07-11,32.33,32.37,31.67,32.01,9712900,31.50
2011-07-08,32.63,32.97,32.32,32.67,9070300,32.15
2011-07-07,33.59,33.60,32.40,33.10,14330200,32.57
2011-07-06,34.91,34.97,32.52,32.81,18806000,32.29
2011-07-05,33.83,34.39,33.36,34.07,17142200,33.53
2011-07-01,33.28,33.28,32.08,32.95,12950000,32.42
2011-06-30,51.84,52.75,51.57,52.68,8249200,31.47
2011-06-29,51.54,52.17,50.98,51.63,7473800,30.84
2011-06-28,49.68,51.49,49.44,51.38,8730500,30.69
2011-06-27,49.01,49.39,48.63,49.06,10166400,29.31
2011-06-24,51.65,51.78,49.33,49.55,13501700,29.60
2011-06-23,51.71,51.71,50.28,51.62,10913300,30.84
2011-06-22,51.91,53.32,51.75,52.79,7026600,31.54
2011-06-21,51.14,52.62,50.77,52.15,7226000,31.15
2011-06-20,50.21,51.10,50.02,51.10,5201700,30.53
2011-06-17,51.64,51.74,50.49,50.59,7940400,30.22
2011-06-16,50.87,51.87,50.36,51.19,6776000,30.58
2011-06-15,51.26,51.49,50.19,50.77,8338900,30.33
2011-06-14,50.38,52.38,50.33,52.01,9391700,31.07
2011-06-13,49.79,50.83,49.09,49.79,5799000,29.74
2011-06-10,50.91,50.91,50.09,50.25,9173600,30.02
2011-06-09,51.34,51.73,51.05,51.15,5193000,30.56
2011-06-08,51.20,51.74,50.45,50.87,5289700,30.39
2011-06-07,50.89,52.05,50.70,51.20,6623600,30.59
2011-06-06,51.65,51.98,50.53,50.59,5983100,30.22
2011-06-03,51.46,52.31,51.37,51.80,5972000,30.94
2011-06-02,52.74,52.99,51.61,52.51,5899600,31.37
2011-06-01,53.29,53.49,52.23,52.65,10027600,31.45
2011-05-31,53.81,54.20,53.49,54.17,7189400,32.36
2011-05-27,53.67,54.23,52.71,53.37,6646200,31.88
2011-05-26,52.60,53.64,52.41,53.58,6567600,32.01
2011-05-25,52.76,53.22,51.39,52.76,8048900,31.52
2011-05-24,51.06,52.50,50.83,51.88,8424200,30.99
2011-05-23,50.49,50.71,49.56,50.48,8444500,30.16
2011-05-20,51.94,52.05,51.05,51.20,6414500,30.59
2011-05-19,51.66,52.27,51.11,51.92,5675600,31.02
2011-05-18,50.43,51.80,50.28,51.53,6805100,30.78
2011-05-17,49.90,50.23,49.20,50.03,6429800,29.89
2011-05-16,50.75,51.37,50.09,50.29,4992800,30.04
2011-05-13,51.50,51.69,50.37,51.10,6616600,30.38
2011-05-12,50.42,51.54,49.55,51.17,6800000,30.42
2011-05-11,52.23,52.29,50.08,50.83,8024800,30.22
2011-05-10,52.09,52.66,51.60,52.43,6838600,31.17
2011-05-09,50.25,52.31,50.06,52.19,7901700,31.02
2011-05-06,50.06,51.06,49.42,49.57,10738600,29.47
2011-05-05,50.82,50.91,49.08,49.55,10916600,29.46
2011-05-04,52.18,52.18,51.10,51.55,7018200,30.64
2011-05-03,52.72,53.20,51.02,52.56,10636300,31.24
2011-05-02,54.11,54.33,52.92,53.41,7469000,31.75
2011-04-29,52.68,54.11,52.52,54.04,5957200,32.12
2011-04-28,52.51,52.74,51.88,52.61,4340500,31.27
2011-04-27,52.77,52.95,51.63,52.64,5137200,31.29
2011-04-26,52.64,52.88,51.86,52.66,5502400,31.30
2011-04-25,53.90,54.04,52.47,52.59,4857300,31.26
2011-04-21,53.54,53.90,53.02,53.84,4299400,32.01
2011-04-20,52.04,53.40,51.95,53.32,6629800,31.70
2011-04-19,50.85,51.28,50.30,51.28,5665700,30.48
2011-04-18,50.66,51.37,50.14,51.09,5298300,30.37
2011-04-15,51.31,51.73,51.01,51.33,5118100,30.51
2011-04-14,50.24,51.26,49.89,51.17,5057400,30.42
2011-04-13,50.69,50.95,49.77,50.33,4577900,29.92
2011-04-12,51.24,51.25,49.76,50.18,9402400,29.83
2011-04-11,52.67,53.02,51.57,51.77,4953200,30.77
2011-04-08,53.21,53.55,52.50,52.76,5037600,31.36
2011-04-07,53.03,53.87,52.40,53.00,5249000,31.51
2011-04-06,53.81,53.91,52.73,52.90,3801200,31.45
2011-04-05,53.41,53.81,52.81,53.43,4643800,31.76
2011-04-04,53.81,53.88,52.81,53.09,5515200,31.56
2011-04-01,53.81,54.19,53.35,53.55,5705900,31.83
2011-03-31,53.25,53.74,52.98,53.31,6712200,31.69
2011-03-30,52.50,53.13,52.19,52.95,5816700,31.48
2011-03-29,51.24,52.40,51.20,52.22,6780200,31.04
2011-03-28,51.89,52.44,51.14,51.14,7274100,30.40
2011-03-25,50.85,51.76,50.67,51.70,7753800,30.73
2011-03-24,50.73,51.01,50.21,50.73,5695500,30.16
2011-03-23,51.02,51.34,50.51,50.56,5895300,30.06
2011-03-22,51.92,51.94,50.78,51.21,5550000,30.44
2011-03-21,51.58,51.95,50.83,51.84,7750000,30.82
2011-03-18,50.06,50.31,49.51,49.65,9383700,29.51
2011-03-17,49.00,49.79,49.00,49.54,8101200,29.45
2011-03-16,49.33,50.23,48.03,48.73,10375700,28.97
2011-03-15,47.68,49.46,47.18,48.97,7515300,29.11
2011-03-14,49.93,50.69,49.18,49.67,6862200,29.53
2011-03-11,48.22,50.35,48.12,50.17,6834200,29.82
2011-03-10,49.08,49.47,48.53,48.59,8247700,28.88
2011-03-09,50.18,50.39,49.36,49.62,7970200,29.50
2011-03-08,50.96,50.98,49.60,50.18,8867400,29.83
2011-03-07,52.51,52.52,50.79,51.42,6247700,30.57
2011-03-04,52.78,52.79,51.42,51.66,9026500,30.71
2011-03-03,52.02,52.77,51.62,52.66,8289200,31.30
2011-03-02,50.87,51.20,50.15,50.93,8640900,30.28
2011-03-01,52.35,52.38,50.40,50.75,17135000,30.17
2011-02-28,48.91,50.06,48.83,49.60,7386200,29.48
2011-02-25,48.44,48.78,47.97,48.62,6970100,28.90
2011-02-24,48.87,49.00,47.56,48.13,10349600,28.61
2011-02-23,48.25,50.21,48.11,49.18,12845200,29.24
2011-02-22,49.15,49.48,47.56,47.71,12542200,28.36
2011-02-18,50.08,50.19,49.07,49.51,9312200,29.43
2011-02-17,49.31,50.56,49.06,50.08,8628800,29.77
2011-02-16,48.67,49.47,48.31,49.31,9976400,29.31
2011-02-15,48.73,48.83,47.96,48.07,7043300,28.58
2011-02-14,46.51,49.33,46.25,49.05,12709600,29.16
2011-02-11,46.32,46.60,45.97,46.48,6460900,27.48
2011-02-10,46.14,46.59,45.85,46.43,6769900,27.45
2011-02-09,46.23,46.42,45.69,46.34,5744500,27.40
2011-02-08,46.40,46.53,45.92,46.28,6253700,27.36
2011-02-07,46.66,47.40,46.21,46.40,7347100,27.43
2011-02-04,46.00,46.14,45.32,45.86,6033700,27.12
2011-02-03,45.79,46.05,44.95,45.95,6694900,27.17
2011-02-02,45.99,47.00,45.36,45.89,10368100,27.13
2011-02-01,46.03,46.74,45.55,46.60,10382900,27.55
2011-01-31,44.97,45.75,44.48,45.70,8381700,27.02
2011-01-28,44.10,45.17,44.10,44.76,9403700,26.46
2011-01-27,45.22,45.38,44.48,44.66,11707300,26.41
2011-01-26,44.33,45.65,44.25,45.38,16005000,26.83
2011-01-25,42.18,43.58,42.05,43.55,12531200,25.75
2011-01-24,42.00,42.22,41.89,42.15,9485200,24.92
2011-01-21,42.09,42.30,41.90,42.04,10046200,24.86
2011-01-20,42.01,42.25,41.35,41.85,9534300,24.74
2011-01-19,42.53,42.85,41.97,42.05,10932300,24.86
2011-01-18,42.39,43.12,42.37,42.47,9689500,25.11
2011-01-14,42.54,43.00,42.08,42.59,12349900,25.18
2011-01-13,44.29,44.90,42.80,42.98,44343800,25.41
2011-01-12,40.00,40.77,39.87,40.53,8339400,23.96
2011-01-11,39.39,40.00,39.19,39.72,7493600,23.48
2011-01-10,38.82,39.27,38.61,39.15,7192300,23.15
2011-01-07,38.24,38.73,38.00,38.63,7764800,22.84
2011-01-06,37.42,37.71,37.32,37.60,5560000,22.23
2011-01-05,37.33,37.47,36.97,37.34,4290800,22.08
2011-01-04,37.80,37.86,36.98,37.38,4904000,22.10
2011-01-03,37.39,37.82,37.10,37.59,4375900,22.23
2010-12-31,36.84,37.21,36.67,37.03,2521500,21.89
2010-12-30,36.90,37.05,36.76,36.84,2964000,21.78
2010-12-29,36.50,37.14,36.44,36.92,2933600,21.83
2010-12-28,36.66,36.70,36.35,36.49,2867500,21.57
2010-12-27,36.35,36.59,36.24,36.51,2343200,21.59
2010-12-23,36.57,36.73,36.24,36.41,2790700,21.53
2010-12-22,36.30,36.67,36.10,36.53,3123200,21.60
2010-12-21,36.05,36.40,35.90,36.19,4193200,21.40
2010-12-20,35.39,36.10,35.33,35.91,5532500,21.23
2010-12-17,35.14,35.28,34.96,35.21,4371700,20.82
2010-12-16,34.90,35.20,34.60,35.17,3890500,20.79
2010-12-15,34.89,35.20,34.81,34.86,3912800,20.61
2010-12-14,34.91,35.24,34.76,34.97,4523500,20.68
2010-12-13,35.27,35.30,34.56,34.97,6641100,20.68
2010-12-10,35.07,35.28,34.90,35.15,4658300,20.78
2010-12-09,35.37,35.43,34.69,34.83,5002100,20.59
2010-12-08,35.09,35.24,34.77,35.17,4737000,20.79
2010-12-07,35.29,35.39,34.87,35.00,7682700,20.69
2010-12-06,35.12,35.25,34.78,34.78,4410500,20.56
2010-12-03,35.05,35.33,34.84,35.11,5619300,20.76
2010-12-02,34.16,35.05,34.14,35.04,5353000,20.72
2010-12-01,33.97,34.28,33.83,34.15,5213000,20.19
2010-11-30,33.20,33.83,33.10,33.47,5287300,19.79
2010-11-29,33.42,33.80,33.01,33.69,4344300,19.92
2010-11-26,33.55,33.71,33.43,33.48,1431900,19.80
2010-11-24,33.61,33.85,33.43,33.79,3508600,19.98
2010-11-23,33.93,33.93,33.21,33.32,6334700,19.70
2010-11-22,34.13,34.47,33.75,34.30,5931100,20.28
2010-11-19,34.10,34.29,33.75,34.27,4161600,20.26
2010-11-18,33.84,34.21,33.61,34.16,4763700,20.20
2010-11-17,33.33,33.53,33.08,33.23,5145300,19.65
2010-11-16,33.40,33.54,32.92,33.31,6707500,19.69
2010-11-15,33.78,34.16,33.60,33.67,4564200,19.91
2010-11-12,33.95,34.05,33.50,33.74,5707500,19.80
2010-11-11,33.91,34.26,33.80,34.14,5092500,20.04
2010-11-10,33.60,34.03,33.29,34.03,4974800,19.97
2010-11-09,34.21,34.33,33.46,33.61,6273100,19.72
2010-11-08,33.87,34.23,33.72,33.93,8860400,19.91
2010-11-05,33.77,33.98,33.42,33.92,8854700,19.91
2010-11-04,33.35,34.00,33.15,33.83,10362500,19.85
2010-11-03,33.71,33.73,32.45,33.07,14527300,19.41
2010-11-02,34.19,34.72,33.52,33.61,17947000,19.72
2010-11-01,35.90,36.11,35.30,35.49,4292300,20.83
2010-10-29,35.09,35.63,35.09,35.57,3998200,20.88
2010-10-28,35.59,35.71,35.12,35.27,6604500,20.70
2010-10-27,35.29,35.50,34.99,35.29,4817000,20.71
2010-10-26,35.79,35.88,35.49,35.60,5955700,20.89
2010-10-25,36.07,36.43,35.84,35.89,4789200,21.06
2010-10-22,35.65,35.77,35.42,35.61,2768000,20.90
2010-10-21,35.60,35.85,35.18,35.55,4665600,20.86
2010-10-20,35.27,35.84,35.19,35.68,3685700,20.94
2010-10-19,35.40,35.42,34.77,35.10,7128100,20.60
2010-10-18,35.85,36.00,35.65,35.87,4311600,21.05
2010-10-15,35.73,35.93,35.34,35.75,5776600,20.98
2010-10-14,35.69,35.94,35.23,35.51,4420700,20.84
2010-10-13,35.43,35.95,35.37,35.69,4575200,20.95
2010-10-12,35.09,35.44,34.74,35.28,3675000,20.71
2010-10-11,35.31,35.52,35.12,35.26,4088100,20.69
2010-10-08,34.49,35.53,34.47,35.48,4853400,20.82
2010-10-07,35.28,35.28,34.53,34.85,4447200,20.45
2010-10-06,34.21,35.13,34.08,35.10,9812400,20.60
2010-10-05,33.76,34.50,33.61,34.32,8105100,20.14
2010-10-04,33.59,33.74,33.09,33.37,4927200,19.58
2010-10-01,33.43,33.90,33.33,33.81,6232300,19.84
2010-09-30,33.23,33.63,32.75,33.10,5958000,19.43
2010-09-29,32.39,33.26,32.26,33.01,6260200,19.37
2010-09-28,32.35,32.55,32.01,32.49,4660600,19.07
2010-09-27,32.36,32.49,32.18,32.19,3792900,18.89
2010-09-24,31.83,32.34,31.71,32.21,4449200,18.90
2010-09-23,31.73,31.81,31.32,31.46,5661400,18.46
2010-09-22,32.31,32.59,31.91,31.99,3733900,18.77
2010-09-21,32.65,32.66,32.01,32.26,5183700,18.93
2010-09-20,31.64,32.42,31.62,32.34,3907600,18.98
2010-09-17,32.24,32.25,31.58,31.61,5448100,18.55
2010-09-16,31.90,32.05,31.75,32.00,3314100,18.78
2010-09-15,31.85,32.15,31.67,32.11,4809200,18.84
2010-09-14,32.25,32.53,31.90,32.04,6040900,18.80
2010-09-13,32.63,32.68,32.05,32.25,4732300,18.93
2010-09-10,31.96,32.55,31.91,32.32,5832900,18.97
2010-09-09,32.24,32.56,31.54,31.77,3916800,18.65
2010-09-08,31.75,32.11,31.65,31.74,4048000,18.63
2010-09-07,31.81,31.99,31.52,31.74,3740400,18.63
2010-09-03,32.00,32.30,31.93,32.16,4123600,18.87
2010-09-02,31.57,31.88,31.43,31.87,4699900,18.70
2010-09-01,30.86,31.57,30.73,31.55,5440300,18.52
2010-08-31,30.42,30.65,30.20,30.49,5395800,17.89
2010-08-30,30.90,31.08,30.55,30.55,3783400,17.93
2010-08-27,30.38,31.02,30.04,30.94,5022600,18.16
2010-08-26,30.96,31.01,30.07,30.21,6210700,17.73
2010-08-25,31.04,31.05,30.29,30.77,7399500,18.06
2010-08-24,31.30,31.60,31.14,31.23,6157200,18.33
2010-08-23,31.51,31.92,31.51,31.66,4649300,18.58
2010-08-20,31.79,31.89,31.20,31.52,4802500,18.50
2010-08-19,32.41,32.47,31.92,32.00,4663400,18.78
2010-08-18,32.54,32.66,32.12,32.54,4347600,19.10
2010-08-17,33.00,33.00,32.53,32.63,5243400,19.15
2010-08-16,32.35,32.66,32.18,32.53,3542000,19.09
2010-08-13,32.94,33.25,32.74,32.76,3582700,19.08
2010-08-12,32.95,33.14,32.80,32.97,4321700,19.20
2010-08-11,33.63,33.73,33.12,33.25,4979200,19.36
2010-08-10,34.20,34.37,34.00,34.18,5531500,19.91
2010-08-09,34.56,34.72,34.20,34.48,3377500,20.08
2010-08-06,34.58,34.87,33.80,34.39,7328800,20.03
2010-08-05,34.56,34.98,34.30,34.98,4127200,20.37
2010-08-04,34.12,34.77,33.79,34.70,6149300,20.21
2010-08-03,34.06,34.58,33.80,34.15,5091300,19.89
2010-08-02,33.96,34.35,33.93,34.28,7293700,19.96
2010-07-30,33.10,33.67,32.87,33.45,5435100,19.48
2010-07-29,33.34,33.63,32.95,33.36,5094700,19.43
2010-07-28,33.09,33.28,33.01,33.18,4184600,19.32
2010-07-27,33.54,33.74,33.11,33.23,4885100,19.35
2010-07-26,32.83,33.37,32.83,33.37,3419900,19.43
2010-07-23,32.55,32.93,32.30,32.88,4299600,19.15
2010-07-22,32.60,33.15,32.53,32.70,6528800,19.04
2010-07-21,32.78,32.84,31.92,32.22,5796100,18.76
2010-07-20,31.37,32.73,31.08,32.68,5609500,19.03
2010-07-19,31.92,32.14,31.56,31.79,5290400,18.51
2010-07-16,32.27,32.53,31.55,31.70,7183800,18.46
2010-07-15,32.56,32.65,31.99,32.52,4131900,18.94
2010-07-14,32.81,32.93,32.22,32.54,6093800,18.95
2010-07-13,32.49,33.13,32.47,32.97,5868800,19.20
2010-07-12,32.06,32.24,31.88,32.10,3550000,18.69
2010-07-09,32.09,32.15,31.83,32.08,5337900,18.68
2010-07-08,32.46,32.50,31.72,32.08,9824100,18.68
2010-07-07,31.16,32.04,31.12,32.04,6583000,18.66
2010-07-06,31.15,31.60,30.68,31.01,4909800,18.06
2010-07-02,30.98,31.34,30.57,30.83,4687900,17.96
2010-07-01,31.21,31.35,30.50,30.85,9354500,17.97
2010-06-30,31.53,31.86,31.04,31.09,6096400,18.11
2010-06-29,31.90,31.95,31.21,31.37,6959200,18.27
2010-06-28,32.86,33.00,32.29,32.29,6040700,18.81
2010-06-25,33.09,33.26,32.36,32.75,10302500,19.07
2010-06-24,33.04,33.43,32.72,32.85,8419400,19.13
2010-06-23,33.06,33.44,32.90,33.25,5084100,19.36
2010-06-22,33.84,34.18,33.05,33.11,6814600,19.28
2010-06-21,34.11,34.40,33.96,34.11,10564900,19.87
2010-06-18,33.40,33.82,33.36,33.79,5838900,19.68
2010-06-17,32.94,33.48,32.92,33.39,6225800,19.45
2010-06-16,33.14,33.45,32.97,33.22,6142400,19.35
2010-06-15,32.98,33.50,32.86,33.40,8431200,19.45
2010-06-14,32.69,32.99,32.48,32.56,6536200,18.96
2010-06-11,31.91,32.38,31.76,32.37,5090300,18.85
2010-06-10,31.61,32.23,31.50,32.19,7706600,18.75
2010-06-09,31.74,31.86,30.77,30.92,9513500,18.01
2010-06-08,31.19,31.59,30.75,31.51,8402300,18.35
2010-06-07,30.90,31.57,30.77,31.04,9953200,18.08
2010-06-04,30.98,31.62,30.53,30.70,8496200,17.88
2010-06-03,31.56,31.76,31.01,31.74,4681400,18.49
2010-06-02,30.49,31.35,30.40,31.33,7158100,18.25
2010-06-01,30.71,31.44,30.16,30.19,9923700,17.58
2010-05-28,31.63,31.74,30.88,31.09,8582000,18.11
2010-05-27,30.99,31.68,30.95,31.64,9808000,18.43
2010-05-26,31.11,31.23,30.23,30.37,10862600,17.69
2010-05-25,30.60,30.76,29.91,30.62,14869800,17.83
2010-05-24,31.33,32.09,31.06,31.60,10094400,18.40
2010-05-21,30.29,31.45,30.20,31.42,16739700,18.30
2010-05-20,31.72,32.17,31.34,31.41,14856200,18.29
2010-05-19,32.07,32.78,31.94,32.53,13849200,18.95
2010-05-18,32.24,32.81,32.05,32.25,14312000,18.78
2010-05-17,31.28,31.66,30.63,31.61,11591000,18.41
2010-05-14,31.52,31.61,31.02,31.29,9190800,18.08
2010-05-13,31.57,32.10,31.34,31.68,7060000,18.30
2010-05-12,31.13,31.80,30.92,31.71,6052800,18.32
2010-05-11,31.08,31.53,30.97,31.07,7248700,17.95
2010-05-10,31.53,31.78,31.06,31.58,9987000,18.25
2010-05-07,30.51,31.28,30.02,30.44,11786500,17.59
2010-05-06,31.62,31.76,28.97,30.66,11739100,17.71
2010-05-05,31.67,32.11,31.37,31.77,6629200,18.35
2010-05-04,32.68,32.88,31.65,32.15,11441700,18.57
2010-05-03,32.23,32.63,32.11,32.27,6741000,18.64
2010-04-30,32.51,32.67,32.06,32.15,6690500,18.57
2010-04-29,32.40,32.71,32.24,32.40,5023700,18.72
2010-04-28,32.20,32.31,31.67,32.21,6743500,18.61
2010-04-27,32.81,32.99,31.92,31.98,6619200,18.48
2010-04-26,33.05,33.20,32.83,33.04,5415000,19.09
2010-04-23,32.36,33.08,32.28,33.08,5735000,19.11
2010-04-22,32.17,32.52,31.93,32.48,4570600,18.77
2010-04-21,32.77,32.90,32.27,32.54,5298200,18.80
2010-04-20,32.26,32.73,32.17,32.60,4895300,18.83
2010-04-19,31.64,32.13,31.46,32.05,5099900,18.52
2010-04-16,32.47,32.57,31.76,32.02,7584200,18.50
2010-04-15,32.72,33.03,32.60,32.70,7241900,18.89
2010-04-14,32.38,32.84,32.30,32.82,6427600,18.96
2010-04-13,32.23,32.43,31.92,32.21,6539700,18.61
2010-04-12,32.11,32.39,32.04,32.20,5962500,18.60
2010-04-09,32.14,32.21,31.71,32.19,7012700,18.60
2010-04-08,31.43,32.00,31.25,31.87,8871200,18.41
2010-04-07,32.50,32.50,31.72,31.95,7653300,18.46
2010-04-06,32.29,32.85,32.16,32.58,4912000,18.82
2010-04-05,32.30,32.56,32.10,32.42,4911700,18.73
2010-04-01,31.93,32.31,31.81,32.09,6044800,18.54
2010-03-31,31.40,32.01,31.38,31.64,7123100,18.28
2010-03-30,31.54,31.56,31.28,31.40,4417700,18.14
2010-03-29,31.04,31.55,31.04,31.46,5154000,18.18
2010-03-26,31.29,31.38,30.73,30.84,5874000,17.82
2010-03-25,31.63,31.77,31.07,31.10,6775100,17.97
2010-03-24,31.32,31.74,31.18,31.38,6722300,18.13
2010-03-23,31.70,31.80,31.49,31.74,4793900,18.34
2010-03-22,31.37,31.81,31.23,31.66,5967400,18.29
2010-03-19,32.18,32.30,31.43,31.98,8693100,18.48
2010-03-18,32.30,32.44,31.84,32.10,4767100,18.55
2010-03-17,31.94,32.37,31.79,32.33,6681100,18.68
2010-03-16,31.40,31.74,31.16,31.71,5923400,18.32
2010-03-15,31.39,31.39,30.88,31.23,5109900,18.04
2010-03-12,31.80,31.88,31.37,31.48,5324200,18.19
2010-03-11,31.44,31.90,31.39,31.67,7585200,18.30
2010-03-10,30.97,31.50,30.90,31.49,8596300,18.19
2010-03-09,30.52,31.09,30.52,30.88,5811000,17.84
2010-03-08,30.70,30.92,30.65,30.80,6156900,17.79
2010-03-05,29.97,30.67,29.84,30.61,7775600,17.68
2010-03-04,29.52,29.66,29.28,29.58,6415600,17.09
2010-03-03,29.49,29.86,29.37,29.47,7012500,17.03
2010-03-02,29.33,29.55,29.21,29.36,5680500,16.96
2010-03-01,29.15,29.32,28.99,29.16,4639200,16.85
2010-02-26,29.06,29.17,28.67,28.95,5732500,16.73
2010-02-25,28.75,29.00,28.41,28.94,4836100,16.72
2010-02-24,28.99,29.24,28.69,29.17,4872000,16.85
2010-02-23,29.42,29.42,28.77,28.87,6779100,16.68
2010-02-22,30.15,30.20,29.39,29.51,6545800,17.05
2010-02-19,29.89,30.14,29.67,29.97,5302200,17.32
2010-02-18,29.61,29.97,29.51,29.95,4369500,17.30
2010-02-17,29.80,29.92,29.50,29.63,6318800,17.12
2010-02-16,29.45,29.78,29.25,29.69,7368000,17.15
2010-02-12,28.34,28.85,28.14,28.61,9068600,16.53
2010-02-11,28.30,28.97,28.16,28.83,5639200,16.52
2010-02-10,28.54,28.60,27.94,28.39,6509500,16.27
2010-02-09,28.44,28.95,28.23,28.62,7086300,16.40
2010-02-08,28.56,28.58,28.00,28.04,8701900,16.07
2010-02-05,28.70,28.82,27.64,28.46,12130400,16.31
2010-02-04,30.10,30.16,28.82,28.86,9834700,16.53
2010-02-03,30.83,30.86,30.14,30.37,6467300,17.40
2010-02-02,30.00,30.91,29.99,30.90,10264900,17.70
2010-02-01,30.17,30.66,30.00,30.65,5819200,17.56
2010-01-29,30.54,30.76,29.62,29.81,7149900,17.08
2010-01-28,30.44,30.65,29.92,30.17,7351400,17.29
2010-01-27,30.39,31.80,29.96,30.37,6343000,17.40
2010-01-26,30.51,30.87,30.17,30.40,5442800,17.42
2010-01-25,30.75,31.15,30.67,30.71,4301200,17.59
2010-01-22,31.21,31.50,30.54,30.58,7066000,17.52
2010-01-21,32.23,32.37,31.41,31.50,7396200,18.05
2010-01-20,31.89,32.28,31.61,32.19,7221200,18.44
2010-01-19,31.47,32.17,31.42,32.13,6603100,18.41
2010-01-15,31.91,31.91,31.01,31.64,8599800,18.13
2010-01-14,32.27,32.27,31.77,31.97,5052100,18.32
2010-01-13,32.23,32.28,31.63,32.14,5843300,18.41
2010-01-12,32.33,32.48,32.13,32.25,5379300,18.48
2010-01-11,32.97,33.05,32.44,32.70,5972800,18.73
2010-01-08,32.48,32.80,32.35,32.70,4524600,18.73
2010-01-07,32.75,32.75,32.22,32.65,4654500,18.71
2010-01-06,32.11,32.90,32.01,32.85,9087000,18.82
2010-01-05,32.24,32.34,32.03,32.14,5656800,18.41
2010-01-04,31.75,32.17,31.63,32.11,5496300,18.40
2009-12-31,31.46,31.68,31.21,31.22,2603600,17.89
2009-12-30,31.23,31.50,31.12,31.47,2832200,18.03
2009-12-29,31.55,31.65,31.20,31.31,2821000,17.94
2009-12-28,31.89,31.97,31.32,31.46,2381500,18.02
2009-12-24,31.60,31.74,31.50,31.65,1121500,18.13
2009-12-23,31.63,31.75,31.40,31.51,3003800,18.05
2009-12-22,31.59,31.68,31.29,31.54,3969400,18.07
2009-12-21,31.16,31.42,31.06,31.29,3881000,17.93
2009-12-18,31.31,31.35,30.58,30.91,7709300,17.71
2009-12-17,31.30,31.30,30.85,30.91,4531700,17.71
2009-12-16,31.39,31.65,31.18,31.47,7243000,18.03
2009-12-15,31.60,31.70,31.16,31.25,5670800,17.90
2009-12-14,32.26,32.37,31.43,31.45,6010600,18.02
2009-12-11,31.31,31.55,31.03,31.30,6537600,17.93
2009-12-10,31.33,31.51,30.93,31.14,6084500,17.84
2009-12-09,31.33,31.33,30.60,31.05,6849900,17.79
2009-12-08,31.61,31.65,30.83,30.94,5779200,17.73
2009-12-07,31.64,32.22,31.41,31.84,6530400,18.24
2009-12-04,32.66,32.95,31.56,31.63,9252000,18.12
2009-12-03,32.38,32.66,32.07,32.15,5032000,18.42
2009-12-02,32.80,32.85,32.25,32.38,5417600,18.55
2009-12-01,32.80,33.29,32.80,32.86,5837600,18.83
2009-11-30,32.65,32.97,32.36,32.62,4730700,18.69
2009-11-27,32.27,32.86,32.13,32.63,3308800,18.69
2009-11-25,33.14,33.63,32.96,33.53,4136900,19.21
2009-11-24,33.08,33.32,32.63,33.00,5313400,18.91
2009-11-23,33.71,33.86,32.94,33.09,5064400,18.96
2009-11-20,33.24,33.31,32.46,33.02,9941000,18.92
2009-11-19,34.27,34.27,33.07,33.33,7461200,19.10
2009-11-18,34.98,35.10,34.41,34.70,5128600,19.88
2009-11-17,34.86,35.01,34.57,34.90,4823200,20.00
2009-11-16,34.87,35.30,34.72,35.17,5445000,20.15
2009-11-13,34.33,34.86,34.07,34.65,4472100,19.71
2009-11-12,34.72,35.14,34.17,34.38,5622000,19.56
2009-11-11,35.05,35.30,34.64,34.96,4797300,19.89
2009-11-10,34.51,34.98,34.36,34.94,4843000,19.88
2009-11-09,34.21,34.64,34.03,34.59,4701700,19.68
2009-11-06,33.26,33.87,33.02,33.68,6428100,19.16
2009-11-05,32.92,33.67,32.76,33.63,6198600,19.13
2009-11-04,32.77,33.25,32.61,32.75,6478000,18.63
2009-11-03,31.71,32.64,31.38,32.39,5430300,18.43
2009-11-02,32.19,32.52,31.55,31.97,7718300,18.19
2009-10-30,33.24,33.35,31.62,31.97,8265900,18.19
2009-10-29,32.84,33.54,32.78,33.40,4995700,19.00
2009-10-28,33.51,33.51,32.35,32.42,6337800,18.45
2009-10-27,33.73,34.12,33.35,33.62,5110800,19.13
2009-10-26,34.14,35.03,33.38,33.48,5578600,19.05
2009-10-23,34.88,34.96,33.82,34.01,5730600,19.35
2009-10-22,34.69,34.69,34.00,34.58,6703500,19.67
2009-10-21,34.69,35.71,34.66,34.73,7375100,19.76
2009-10-20,35.40,35.46,34.29,34.91,4792400,19.86
2009-10-19,34.91,35.41,34.53,35.27,4673900,20.07
2009-10-16,34.86,35.00,34.25,34.88,6884700,19.85
2009-10-15,33.75,35.06,33.53,35.05,9700400,19.94
2009-10-14,33.91,34.00,33.58,33.89,6218500,19.28
2009-10-13,32.88,33.17,32.33,33.10,5825700,18.83
2009-10-12,32.77,33.10,32.63,32.71,3770700,18.61
2009-10-09,32.39,32.65,32.05,32.32,5651900,18.39
2009-10-08,32.16,32.90,32.10,32.56,8423900,18.53
2009-10-07,31.85,32.23,31.45,31.97,4597600,18.19
2009-10-06,31.74,32.40,31.51,31.92,7386100,18.16
2009-10-05,30.51,31.27,30.50,30.93,7147000,17.60
2009-10-02,30.39,31.00,30.39,30.48,6874900,17.34
2009-10-01,31.87,31.98,30.91,30.98,6185900,17.63
2009-09-30,32.42,32.42,31.50,31.90,7389000,18.15
2009-09-29,32.37,32.53,31.91,32.10,4274500,18.26
2009-09-28,31.70,32.51,31.70,32.42,4117100,18.45
2009-09-25,31.91,32.44,31.40,31.64,7135700,18.00
2009-09-24,32.66,32.92,31.93,32.03,7129400,18.22
2009-09-23,33.24,33.58,32.64,32.68,4800300,18.59
2009-09-22,33.60,33.74,33.19,33.49,3695500,19.05
2009-09-21,32.98,33.63,32.72,33.15,4859000,18.86
2009-09-18,34.04,34.30,33.40,33.53,5135500,19.08
2009-09-17,33.65,34.60,33.55,33.88,6654300,19.28
2009-09-16,33.10,34.14,33.02,33.85,7207100,19.26
2009-09-15,32.78,33.01,32.52,32.94,6397600,18.74
2009-09-14,31.81,32.75,31.65,32.69,5623600,18.60
2009-09-11,32.70,32.74,31.91,32.25,4775900,18.35
2009-09-10,31.74,32.37,31.55,32.29,5898800,18.37
2009-09-09,31.62,31.95,31.34,31.69,3944000,18.03
2009-09-08,31.33,31.79,31.21,31.51,6343500,17.93
2009-09-04,30.31,30.91,30.14,30.74,5083700,17.49
2009-09-03,30.34,30.74,30.14,30.40,4046000,17.30
2009-09-02,30.27,30.54,30.06,30.29,4087700,17.23
2009-09-01,30.69,31.32,30.20,30.33,5413400,17.26
2009-08-31,31.08,31.18,30.47,30.87,4100100,17.56
2009-08-28,31.82,31.87,31.11,31.51,3586000,17.93
2009-08-27,31.50,31.74,30.78,31.61,3499400,17.99
2009-08-26,31.16,31.94,31.00,31.79,4603900,18.09
2009-08-25,31.96,32.18,31.30,31.48,4241900,17.91
2009-08-24,32.02,32.30,31.73,31.91,4095400,18.16
2009-08-21,31.27,31.90,31.25,31.84,5020800,18.12
2009-08-20,30.65,31.15,30.50,30.89,4188000,17.58
2009-08-19,29.74,31.00,29.50,30.65,5517000,17.44
2009-08-18,29.68,30.29,29.63,30.09,4936800,17.12
2009-08-17,30.22,30.24,29.55,29.66,4832800,16.88
2009-08-14,31.61,31.67,30.72,31.02,4248000,17.51
2009-08-13,30.77,31.56,30.54,31.53,6421800,17.80
2009-08-12,29.64,30.88,29.64,30.58,5982200,17.26
2009-08-11,30.46,30.46,29.81,29.93,5129400,16.90
2009-08-10,30.34,30.72,30.34,30.64,4783200,17.30
2009-08-07,31.37,31.42,30.53,30.65,7420600,17.30
2009-08-06,31.69,31.77,30.86,31.01,6024200,17.51
2009-08-05,32.39,32.71,31.35,31.52,9261200,17.80
2009-08-04,32.38,32.70,32.05,32.47,6068100,18.33
2009-08-03,32.51,33.17,32.44,32.64,9015300,18.43
2009-07-31,31.77,32.31,31.53,32.25,6127200,18.21
2009-07-30,31.70,32.35,31.61,31.94,5140800,18.03
2009-07-29,31.60,31.70,30.79,31.22,6195900,17.63
2009-07-28,32.09,32.47,31.77,32.32,5732100,18.25
2009-07-27,32.17,32.58,31.90,32.51,5423400,18.35
2009-07-24,31.67,32.19,31.50,32.15,4347700,18.15
2009-07-23,30.68,31.85,30.59,31.79,5476100,17.95
2009-07-22,30.51,31.25,30.49,30.73,6941800,17.35
2009-07-21,31.20,31.42,30.55,31.05,5329600,17.53
2009-07-20,30.68,30.99,30.24,30.81,5441100,17.39
2009-07-17,30.11,30.53,29.79,30.26,6756800,17.08
2009-07-16,29.88,30.27,29.45,30.14,7025800,17.02
2009-07-15,29.98,30.35,29.85,30.26,8169700,17.08
2009-07-14,29.30,29.61,28.95,29.42,6048500,16.61
2009-07-13,28.22,29.05,27.86,28.98,6805900,16.36
2009-07-10,28.12,28.53,27.73,28.33,6124100,15.99
2009-07-09,28.36,28.98,28.14,28.67,5176700,16.19
2009-07-08,28.34,28.76,27.48,28.03,7680300,15.82
2009-07-07,28.65,28.99,28.15,28.23,6763500,15.94
2009-07-06,28.17,28.80,27.51,28.76,9855600,16.24
2009-07-02,29.67,29.79,28.81,29.00,6969200,16.37
2009-07-01,30.52,30.90,30.23,30.30,5056700,17.11
2009-06-30,30.08,30.50,29.64,30.13,7682100,17.01
2009-06-29,29.77,30.15,29.47,29.81,7681000,16.83
2009-06-26,29.35,29.65,29.12,29.52,6263200,16.67
2009-06-25,29.25,29.65,28.87,29.45,7334500,16.63
2009-06-24,29.09,29.61,28.94,29.17,6064300,16.47
2009-06-23,29.07,29.28,28.39,28.87,7587200,16.30
2009-06-22,30.13,30.18,28.59,28.77,9010400,16.24
2009-06-19,31.34,31.40,30.32,30.64,8043300,17.30
2009-06-18,30.87,31.10,30.50,30.86,5323400,17.42
2009-06-17,31.12,31.25,30.36,30.90,6076200,17.45
2009-06-16,31.85,32.10,31.24,31.40,6056600,17.73
2009-06-15,31.88,32.01,31.04,31.58,5382500,17.83
2009-06-12,32.18,32.52,31.93,32.42,5648900,18.30
2009-06-11,32.69,33.36,32.39,32.84,7201300,18.54
2009-06-10,33.14,33.20,32.14,32.69,5780800,18.46
2009-06-09,32.72,32.87,32.14,32.73,5977000,18.48
2009-06-08,31.36,32.81,31.18,32.45,8348600,18.32
2009-06-05,31.95,32.07,30.68,31.70,9684400,17.90
2009-06-04,31.18,31.95,31.10,31.58,8112400,17.83
2009-06-03,32.73,32.73,30.51,30.99,10670400,17.50
2009-06-02,33.16,33.58,32.75,33.41,7356900,18.86
2009-06-01,32.45,33.55,32.39,33.32,7574500,18.81
2009-05-29,31.54,31.94,31.15,31.88,7909900,18.00
2009-05-28,29.72,31.29,29.62,31.01,8323500,17.51
2009-05-27,30.01,30.20,29.15,29.24,8294000,16.51
2009-05-26,29.10,30.05,28.92,29.97,7941000,16.92
2009-05-22,29.65,30.00,29.39,29.43,4867400,16.62
2009-05-21,29.89,29.99,29.04,29.41,5931200,16.60
2009-05-20,30.14,30.98,30.05,30.38,9139400,17.15
2009-05-19,30.19,30.36,29.61,29.70,7003100,16.77
2009-05-18,29.14,30.08,29.04,29.79,7029900,16.82
2009-05-15,29.02,29.34,28.38,28.63,7026400,16.03
2009-05-14,28.72,29.49,28.14,29.09,7784400,16.29
2009-05-13,30.36,30.36,28.79,29.04,9351000,16.26
2009-05-12,32.07,32.07,30.37,30.91,7095200,17.30
2009-05-11,32.00,32.00,30.82,30.97,7881500,17.34
2009-05-08,31.66,32.74,31.57,32.56,8484600,18.23
2009-05-07,33.50,33.62,31.19,31.66,10028500,17.72
2009-05-06,31.57,33.08,31.44,32.75,9017700,18.33
2009-05-05,31.48,31.50,30.64,31.03,5475100,17.37
2009-05-04,30.65,31.37,30.01,31.33,8815400,17.54
2009-05-01,29.70,31.03,29.54,30.84,8463500,17.27
2009-04-30,30.96,31.00,29.03,29.70,11379500,16.63
2009-04-29,29.60,30.86,29.47,30.51,8733900,17.08
2009-04-28,29.32,29.75,28.86,29.31,6994200,16.41
2009-04-27,30.42,30.42,29.49,29.63,8518700,16.59
2009-04-24,30.00,31.26,29.82,31.08,11261500,17.40
2009-04-23,29.26,29.60,28.83,29.55,6423500,16.54
2009-04-22,29.02,29.48,28.75,28.88,9404300,16.17
2009-04-21,28.30,29.37,27.95,29.30,8931000,16.40
2009-04-20,29.49,29.60,28.15,28.55,9566500,15.98
2009-04-17,29.84,30.30,29.34,30.02,9554100,16.81
2009-04-16,28.75,29.69,28.22,29.50,9542300,16.52
2009-04-15,28.26,28.77,27.91,28.45,7796300,15.93
2009-04-14,28.62,29.34,28.31,28.40,8767600,15.90
2009-04-13,28.69,29.15,28.22,28.85,6510700,16.15
2009-04-09,29.30,29.62,28.88,29.27,7674000,16.39
2009-04-08,27.51,28.40,27.15,28.38,11596500,15.89
2009-04-07,27.81,28.19,27.58,27.74,8174100,15.53
2009-04-06,28.69,28.75,28.02,28.46,11910100,15.93
2009-04-03,28.75,29.48,28.36,29.07,8747700,16.27
2009-04-02,28.24,29.24,28.15,28.76,11119900,16.10
2009-04-01,25.67,27.28,25.20,27.08,9506600,15.16
2009-03-31,26.07,26.83,25.85,26.29,12248600,14.72
2009-03-30,26.11,26.38,24.87,25.46,8966500,14.25
2009-03-27,27.07,27.73,26.76,27.31,7596300,15.29
2009-03-26,27.31,27.90,27.25,27.61,8902100,15.46
2009-03-25,26.64,27.25,26.10,26.89,10685600,15.05
2009-03-24,26.16,26.81,25.72,26.81,7666200,15.01
2009-03-23,25.11,26.75,25.04,26.70,10513600,14.95
2009-03-20,26.01,26.01,24.19,24.28,10454500,13.59
2009-03-19,25.69,26.05,25.40,25.50,8843000,14.28
2009-03-18,24.75,25.16,23.57,24.92,8886300,13.95
2009-03-17,24.24,25.00,23.91,24.95,7771200,13.97
2009-03-16,23.86,25.32,23.63,24.44,8233100,13.68
2009-03-13,23.79,24.20,22.89,23.63,8677700,13.23
2009-03-12,22.57,23.67,22.35,23.57,7152100,13.20
2009-03-11,22.94,23.10,22.05,22.59,7943200,12.65
2009-03-10,22.14,23.25,21.84,22.65,10609600,12.68
2009-03-09,20.87,21.95,20.56,21.22,9559200,11.88
2009-03-06,21.54,22.25,20.18,20.92,12551000,11.71
2009-03-05,21.26,21.62,20.83,21.25,10802700,11.90
2009-03-04,22.02,22.46,21.53,21.96,10727400,12.29
2009-03-03,21.41,22.00,20.90,20.99,12258900,11.75
2009-03-02,22.57,22.73,20.82,20.92,10985200,11.71
2009-02-27,23.44,24.18,23.02,23.27,10170700,13.03
2009-02-26,24.27,25.20,24.09,24.15,9488300,13.52
2009-02-25,24.10,24.59,23.28,23.82,9521800,13.34
2009-02-24,22.81,24.30,22.74,24.17,9375100,13.53
2009-02-23,24.41,24.46,22.47,22.54,7846800,12.62
2009-02-20,24.08,24.47,23.51,23.75,10587900,13.30
2009-02-19,24.78,25.60,24.58,24.76,8139000,13.86
2009-02-18,25.25,25.45,24.16,24.47,7559100,13.70
2009-02-17,25.95,26.39,24.75,24.77,8689800,13.87
2009-02-13,26.63,27.66,26.52,27.00,7813600,15.12
2009-02-12,26.40,27.00,25.95,26.80,9711900,14.87
2009-02-11,26.81,27.00,26.01,26.46,6670600,14.68
2009-02-10,28.13,28.53,26.03,26.34,10732100,14.61
2009-02-09,27.32,28.90,27.15,27.96,7020700,15.51
2009-02-06,26.58,27.66,26.26,27.15,6855800,15.06
2009-02-05,26.70,27.40,26.44,26.72,11142800,14.82
2009-02-04,27.19,27.61,26.76,26.84,11034600,14.89
2009-02-03,27.37,27.79,26.44,26.84,10897900,14.89
2009-02-02,26.89,27.53,26.54,26.88,7576900,14.91
2009-01-30,28.97,28.97,27.05,27.23,9286800,15.11
2009-01-29,28.90,29.23,28.25,28.32,6658200,15.71
2009-01-28,29.08,29.55,28.39,29.49,8580700,16.36
2009-01-27,29.48,29.68,28.13,28.61,8281900,15.87
2009-01-26,29.20,30.69,29.09,29.61,8054400,16.43
2009-01-23,27.28,29.54,27.05,29.03,5992100,16.11
2009-01-22,28.01,28.90,27.15,28.21,8238500,15.65
2009-01-21,27.59,28.66,27.04,28.56,9329100,15.85
2009-01-20,27.88,28.74,26.26,26.49,9180300,14.70
2009-01-16,28.26,28.83,27.48,28.46,7545300,15.79
2009-01-15,27.37,27.91,26.06,27.66,8053600,15.35
2009-01-14,28.17,28.23,27.05,27.44,7754100,15.22
2009-01-13,27.67,29.10,27.67,28.64,7692000,15.89
2009-01-12,28.20,28.63,27.41,27.76,8262000,15.40
2009-01-09,29.02,29.67,28.54,28.86,8620000,16.01
2009-01-08,28.15,29.79,28.15,29.71,7497700,16.48
2009-01-07,29.45,29.45,27.71,28.71,7604900,15.93
2009-01-06,30.16,30.83,29.49,29.87,8415700,16.57
2009-01-05,28.51,30.05,28.50,29.34,9292300,16.28
2009-01-02,27.50,29.21,27.32,28.98,5898600,16.08
2008-12-31,26.60,27.59,26.11,27.36,6109500,15.18
2008-12-30,25.84,26.72,25.47,26.65,4802700,14.79
2008-12-29,25.12,25.98,25.12,25.92,6035300,14.38
2008-12-26,24.63,24.77,24.24,24.77,2310900,13.74
2008-12-24,24.54,25.11,23.89,24.46,2834400,13.57
2008-12-23,25.07,25.51,24.57,24.77,5169200,13.74
2008-12-22,25.94,26.36,24.39,24.89,5147300,13.81
2008-12-19,25.61,26.35,25.50,25.95,8370600,14.40
2008-12-18,26.90,26.94,25.17,25.58,7894700,14.19
2008-12-17,26.15,27.65,25.75,26.90,8729000,14.92
2008-12-16,25.01,26.50,24.58,26.45,11396000,14.67
2008-12-15,25.76,25.76,24.32,24.71,8750900,13.71
2008-12-12,24.00,25.47,23.00,24.92,8668500,13.83
2008-12-11,25.94,25.97,24.73,25.00,12929100,13.87
2008-12-10,24.99,25.61,24.54,25.44,9594500,14.11
2008-12-09,23.26,25.14,23.25,24.13,6983900,13.39
2008-12-08,23.94,24.30,23.03,23.82,7679900,13.22
2008-12-05,21.14,22.51,20.05,22.31,10173300,12.38
2008-12-04,22.41,23.62,21.05,21.57,9609400,11.97
2008-12-03,23.50,23.52,22.17,23.34,11499100,12.95
2008-12-02,24.06,24.50,22.66,24.02,9397000,13.33
2008-12-01,25.12,25.27,23.21,23.21,8630000,12.88
2008-11-28,26.05,26.30,25.49,26.18,3759400,14.53
2008-11-26,24.98,26.59,24.60,26.43,8760900,14.66
2008-11-25,25.06,25.43,24.19,25.21,7521400,13.99
2008-11-24,23.62,25.00,22.31,24.51,8615600,13.60
2008-11-21,20.57,22.75,20.11,22.52,11933900,12.49
2008-11-20,23.05,23.70,19.34,19.58,14789900,10.86
2008-11-19,25.07,25.80,24.00,24.11,7958000,13.38
2008-11-18,25.12,25.55,24.10,25.30,10311800,14.04
2008-11-17,25.92,26.45,24.75,24.83,8584100,13.78
2008-11-14,26.68,28.50,25.75,26.69,8453100,14.67
2008-11-13,24.32,28.01,23.05,27.90,10203400,15.34
2008-11-12,26.40,26.80,24.13,24.14,7444400,13.27
2008-11-11,27.85,27.85,26.52,26.74,6749900,14.70
2008-11-10,29.87,30.15,27.70,28.51,5909200,15.68
2008-11-07,28.32,29.79,27.19,28.60,8419500,15.73
2008-11-06,29.96,30.15,27.32,28.02,7754100,15.41
2008-11-05,29.83,31.79,29.70,29.96,8092200,16.47
2008-11-04,28.75,30.92,28.75,30.89,8758600,16.98
2008-11-03,30.66,30.66,27.78,27.91,10102100,15.35
2008-10-31,27.19,29.90,26.54,29.10,9712400,16.00
2008-10-30,27.04,27.80,25.00,27.73,10326000,15.25
2008-10-29,25.06,27.14,25.00,25.64,9903400,14.10
2008-10-28,23.87,25.03,22.05,24.95,9837200,13.72
2008-10-27,22.92,24.35,22.15,22.18,6939700,12.20
2008-10-24,22.08,24.40,22.00,23.56,8813400,12.95
2008-10-23,22.75,25.59,22.47,25.20,14292000,13.86
2008-10-22,24.64,25.21,21.50,22.49,13777400,12.37
2008-10-21,26.64,27.71,25.92,26.36,8804000,14.49
2008-10-20,26.80,27.43,25.93,27.38,17749200,15.05
2008-10-17,25.11,28.17,24.90,25.95,12759600,14.27
2008-10-16,24.43,26.47,22.53,26.41,13799000,14.52
2008-10-15,27.79,28.73,23.45,24.01,12465500,13.20
2008-10-14,33.15,34.75,28.23,29.85,12490100,16.41
2008-10-13,27.30,31.53,26.07,31.53,14646300,17.34
2008-10-10,25.38,28.08,23.30,25.56,15541000,14.05
2008-10-09,30.16,31.23,26.88,26.88,12118100,14.78
2008-10-08,29.41,32.02,28.27,29.30,16123400,16.11
2008-10-07,34.76,35.09,30.39,30.56,10275700,16.80
2008-10-06,34.41,34.78,30.00,33.46,12973900,18.40
2008-10-03,36.05,38.60,35.15,35.58,6750200,19.56
2008-10-02,38.22,38.52,35.54,35.94,8030000,19.76
2008-10-01,38.43,39.47,37.00,38.81,7564600,21.34
2008-09-30,38.67,40.18,38.02,39.87,10226300,21.92
2008-09-29,39.81,40.36,36.57,37.48,11420800,20.61
2008-09-26,40.66,40.97,39.20,40.83,9091700,22.45
2008-09-25,40.61,41.79,39.92,41.56,6963000,22.85
2008-09-24,39.49,40.50,39.00,40.23,9368300,22.12
2008-09-23,41.06,41.60,38.61,38.94,9994200,21.41
2008-09-22,43.73,43.75,40.89,41.31,7025100,22.71
2008-09-19,42.31,43.66,39.87,43.34,9549900,23.83
2008-09-18,40.76,41.39,37.51,39.87,13231400,21.92
2008-09-17,41.44,42.83,39.62,40.02,11899800,22.00
2008-09-16,39.56,42.73,38.82,42.15,11082800,23.18
2008-09-15,41.56,44.52,40.75,40.82,8289900,22.44
2008-09-12,43.79,46.30,43.10,46.04,9695000,25.31
2008-09-11,41.87,43.76,41.01,43.70,8746600,24.03
2008-09-10,40.16,42.44,40.16,42.02,8629400,23.10
2008-09-09,42.99,43.90,39.70,39.77,11626000,21.87
2008-09-08,44.61,45.08,42.98,43.90,6245200,24.14
2008-09-05,43.56,43.88,42.12,43.62,5609900,23.98
2008-09-04,43.50,44.87,42.66,43.76,8261100,24.06
2008-09-03,43.00,44.23,42.80,44.11,6643100,24.25
2008-09-02,43.75,44.48,43.00,43.04,5300600,23.66
2008-08-29,45.81,45.94,44.99,45.07,3662500,24.78
2008-08-28,46.44,46.44,44.61,45.48,3519500,25.01
2008-08-27,45.38,46.10,44.73,45.74,5727000,25.15
2008-08-26,44.46,45.48,44.02,44.50,4944000,24.47
2008-08-25,44.91,45.44,43.97,44.34,4533600,24.38
2008-08-22,45.69,45.87,44.49,44.97,3855800,24.73
2008-08-21,46.30,46.30,45.49,46.01,5765300,25.30
2008-08-20,44.99,45.75,44.39,45.56,7984000,25.05
2008-08-19,44.26,44.98,43.92,44.60,6246500,24.52
2008-08-18,45.76,45.76,43.99,44.25,5770600,24.33
2008-08-15,45.58,45.84,44.08,44.85,5994200,24.53
2008-08-14,47.02,47.20,45.58,45.92,4935200,25.11
2008-08-13,45.57,47.58,45.54,47.29,6943300,25.86
2008-08-12,47.02,47.25,45.31,45.56,7785900,24.92
2008-08-11,46.04,47.02,45.87,46.73,7953700,25.56
2008-08-08,44.88,46.23,44.14,45.99,6049400,25.15
2008-08-07,46.46,46.78,45.00,45.01,7452500,24.62
2008-08-06,44.62,46.41,44.31,46.04,9200100,25.18
2008-08-05,44.63,45.54,43.83,44.38,11107100,24.27
2008-08-04,47.48,47.94,45.03,45.21,7750000,24.72
2008-08-01,48.18,49.68,47.49,47.81,11073700,26.15
2008-07-31,48.69,49.55,46.64,49.47,23770900,27.05
2008-07-30,42.27,45.18,42.27,45.13,9981100,24.68
2008-07-29,42.46,43.03,41.12,42.27,6599200,23.12
2008-07-28,42.99,43.45,42.36,42.36,6699500,23.17
2008-07-25,41.80,42.73,41.37,42.56,7969400,23.28
2008-07-24,42.74,43.24,41.14,41.39,10984000,22.64
2008-07-23,43.75,43.86,42.39,42.69,9432500,23.35
2008-07-22,44.00,44.15,43.15,43.78,6861700,23.94
2008-07-21,43.96,44.33,42.80,44.17,8631600,24.16
2008-07-18,44.24,45.38,43.14,43.38,10558600,23.72
2008-07-17,43.34,44.45,42.77,43.53,10387700,23.81
2008-07-16,43.53,45.00,42.82,43.53,8264800,23.81
2008-07-15,45.39,45.40,43.74,43.74,8693500,23.92
2008-07-14,46.92,46.92,45.49,45.66,6127200,24.97
2008-07-11,47.26,47.26,45.33,46.58,11348600,25.47
2008-07-10,47.55,47.79,46.00,46.98,12495300,25.69
2008-07-09,50.08,50.14,47.84,47.84,9944800,26.16
2008-07-08,50.20,50.20,48.00,48.89,11590100,26.74
2008-07-07,51.20,52.15,49.26,49.85,7349500,27.26
2008-07-03,51.89,52.50,50.39,51.24,5124900,28.02
2008-07-02,52.74,53.98,51.25,51.56,10358200,28.20
2008-07-01,51.58,52.82,51.20,52.78,8798600,28.86
2008-06-30,51.31,52.43,51.31,51.87,6640700,28.37
2008-06-27,51.01,52.09,50.90,51.22,9148700,28.01
2008-06-26,52.25,53.35,50.65,50.89,8656600,27.83
2008-06-25,53.23,53.29,51.95,52.51,9529400,28.72
2008-06-24,52.31,53.52,51.67,52.94,8404300,28.95
2008-06-23,50.75,52.53,50.64,52.52,7976100,28.72
2008-06-20,52.50,52.60,50.65,50.74,7438100,27.75
2008-06-19,53.53,53.77,51.82,52.14,8549000,28.51
2008-06-18,52.63,53.50,52.14,53.35,9145800,29.18
2008-06-17,51.87,53.19,51.56,53.07,12616600,29.02
2008-06-16,51.51,51.80,51.23,51.49,8379500,28.16
2008-06-13,51.12,51.51,50.88,51.39,7560900,28.10
2008-06-12,51.40,51.76,50.95,51.19,10572000,28.00
2008-06-11,50.86,51.21,49.73,50.97,11749000,27.87
2008-06-10,50.39,51.25,49.94,50.83,9307600,27.80
2008-06-09,50.01,51.09,49.77,50.62,7083400,27.68
2008-06-06,51.56,51.84,49.52,49.52,8902400,27.08
2008-06-05,50.50,51.12,49.66,51.00,12290500,27.89
2008-06-04,51.97,52.00,49.90,49.93,11107500,27.31
2008-06-03,51.50,52.50,51.20,51.78,12019700,28.32
2008-06-02,51.14,52.08,50.80,51.61,13926200,28.22
2008-05-30,51.27,51.71,50.75,51.39,14809500,28.10
2008-05-29,50.88,51.34,50.51,50.67,8816100,27.71
2008-05-28,50.99,51.60,50.37,51.17,7751000,27.98
2008-05-27,51.75,51.94,50.53,50.95,6473900,27.86
2008-05-23,53.00,53.40,51.56,51.79,5148900,28.32
2008-05-22,54.08,54.21,52.74,52.86,6466700,28.91
2008-05-21,53.39,54.64,53.05,54.11,16102200,29.59
2008-05-20,53.52,54.41,52.00,53.16,10427800,29.07
2008-05-19,55.05,55.35,53.08,53.44,11365600,29.23
2008-05-16,54.03,55.75,54.00,55.05,8313300,29.97
2008-05-15,52.82,53.26,52.19,53.20,6568100,28.97
2008-05-14,53.70,53.70,52.23,52.25,7443700,28.45
2008-05-13,53.31,53.70,52.80,53.50,5904000,29.13
2008-05-12,52.60,53.48,52.40,53.34,4850400,29.04
2008-05-09,52.75,52.98,52.00,52.56,5994100,28.62
2008-05-08,52.33,53.05,51.95,52.91,6356900,28.81
2008-05-07,52.94,52.94,51.82,52.06,8571200,28.35
2008-05-06,51.95,53.16,50.98,52.81,8726300,28.76
2008-05-05,50.81,51.99,50.80,51.66,5825800,28.13
2008-05-02,48.06,51.50,48.06,50.80,12052800,27.66
2008-05-01,46.27,48.09,45.49,47.91,13389600,26.09
2008-04-30,46.29,46.29,45.27,45.57,9865300,24.81
2008-04-29,46.48,46.60,45.85,45.88,7266800,24.98
2008-04-28,46.90,46.90,46.10,46.41,4771400,25.27
2008-04-25,46.63,47.58,46.13,46.40,6640500,25.26
2008-04-24,47.79,48.00,46.30,46.47,6148000,25.30
2008-04-23,48.39,48.56,47.82,48.04,6350600,26.16
2008-04-22,49.15,49.43,48.15,48.40,6680900,26.35
2008-04-21,48.80,49.57,48.56,49.21,5245100,26.80
2008-04-18,48.99,49.43,48.07,48.79,6761700,26.57
2008-04-17,47.54,48.79,47.34,48.65,7721900,26.49
2008-04-16,45.91,47.83,45.91,47.67,9439600,25.96
2008-04-15,46.50,46.80,45.71,45.87,5867700,24.98
2008-04-14,44.99,46.62,44.91,46.31,6693700,25.22
2008-04-11,45.49,45.82,44.88,44.92,5350700,24.46
2008-04-10,47.23,47.28,45.46,45.74,8551800,24.91
2008-04-09,47.80,48.84,46.94,47.19,6861100,25.70
2008-04-08,48.14,48.97,47.60,48.30,5996300,26.30
2008-04-07,49.26,49.71,48.40,48.58,6971900,26.45
2008-04-04,48.07,49.22,47.91,48.80,6144400,26.57
2008-04-03,47.49,48.83,47.37,47.80,7379500,26.03
2008-04-02,46.37,47.93,45.89,47.47,6346700,25.85
2008-04-01,45.82,46.51,44.59,46.41,10825500,25.27
2008-03-31,46.42,46.58,45.21,45.60,9076600,24.83
2008-03-28,47.00,47.28,46.29,46.46,6913200,25.30
2008-03-27,47.75,48.19,46.85,47.00,6951100,25.59
2008-03-26,47.17,48.50,47.17,47.68,7687100,25.96
2008-03-25,47.19,47.95,46.76,47.10,6005100,25.65
2008-03-24,46.81,48.40,46.53,47.24,5546700,25.72
2008-03-20,45.23,46.61,44.05,46.52,9689000,25.33
2008-03-19,48.56,49.05,45.13,45.23,9787300,24.63
2008-03-18,47.50,48.55,46.55,48.55,8536600,26.44
2008-03-17,47.00,47.88,46.32,46.70,11190600,25.43
2008-03-14,52.67,52.67,49.62,50.67,7594800,27.59
2008-03-13,51.23,52.66,49.72,52.38,8286100,28.52
2008-03-12,54.50,54.54,51.57,51.85,7929700,28.23
2008-03-11,53.19,54.47,52.86,54.35,9795400,29.59
2008-03-10,51.16,52.69,50.92,51.91,6757200,28.27
2008-03-07,51.21,51.97,50.57,51.46,8134500,28.02
2008-03-06,53.27,54.00,51.68,51.95,8153800,28.29
2008-03-05,53.44,53.77,52.87,53.64,6567600,29.21
2008-03-04,53.41,53.74,51.95,52.86,11398700,28.78
2008-03-03,53.01,54.17,52.95,53.81,6243500,29.30
2008-02-29,53.66,53.71,52.97,53.16,6981100,28.95
2008-02-28,54.50,54.85,53.81,54.15,11062900,29.48
2008-02-27,53.47,54.86,53.08,54.36,7708100,29.60
2008-02-26,52.28,53.98,51.77,53.43,5476700,29.09
2008-02-25,51.55,52.77,51.07,52.43,4434900,28.55
2008-02-22,51.10,51.59,50.00,51.55,4937600,28.07
2008-02-21,52.60,52.95,50.50,50.80,5896300,27.66
2008-02-20,52.52,52.97,51.53,52.76,6652100,28.73
2008-02-19,52.25,53.14,51.62,52.53,8418900,28.60
2008-02-15,50.64,50.96,49.68,50.85,6778100,27.69
2008-02-14,50.99,51.86,50.63,50.72,6569600,27.49
2008-02-13,49.62,50.77,49.62,50.61,6055100,27.43
2008-02-12,49.40,50.72,48.80,49.35,7371500,26.74
2008-02-11,49.51,49.65,48.15,49.20,9921600,26.66
2008-02-08,47.26,49.74,46.80,49.38,11457000,26.76
2008-02-07,45.71,46.73,45.21,46.28,8781200,25.08
2008-02-06,47.71,47.71,45.65,45.88,7262300,24.86
2008-02-05,48.08,48.08,46.70,46.98,8065000,25.46
2008-02-04,49.24,49.79,48.34,48.93,6848300,26.52
2008-02-01,48.32,49.15,47.23,49.09,12096600,26.60
2008-01-31,49.70,49.70,46.64,47.07,13156400,25.51
2008-01-30,52.43,52.50,50.39,50.91,6958300,27.59
2008-01-29,51.02,52.77,51.02,52.13,8594100,28.25
2008-01-28,49.19,50.12,47.91,50.08,6246600,27.14
2008-01-25,50.34,50.57,48.84,49.02,9349300,26.57
2008-01-24,47.26,50.47,47.26,49.99,10692000,27.09
2008-01-23,45.32,47.23,43.32,47.23,10461300,25.60
2008-01-22,44.17,47.16,43.24,46.69,14214600,25.30
2008-01-18,48.08,49.17,45.96,47.49,10584700,25.74
2008-01-17,50.61,51.57,47.45,47.73,9422000,25.87
2008-01-16,52.04,52.93,50.04,50.45,8002900,27.34
2008-01-15,54.31,54.31,52.11,52.17,6099600,28.27
2008-01-14,55.04,55.29,53.76,54.88,5756600,29.74
2008-01-11,55.34,55.82,54.36,54.50,5855400,29.54
2008-01-10,56.51,57.00,54.47,55.97,7514300,30.33
2008-01-09,57.50,58.14,56.19,57.23,8377500,31.01
2008-01-08,59.92,60.59,58.37,58.57,8522900,31.74
2008-01-07,59.48,60.26,58.35,58.95,7501400,31.95
2008-01-04,61.35,61.35,59.45,59.57,5971300,32.28
2008-01-03,61.72,63.22,61.00,61.88,4795700,33.53
2008-01-02,61.00,61.95,61.00,61.40,5693700,33.27
2007-12-31,62.30,62.46,60.61,60.86,3298600,32.98
2007-12-28,62.14,62.86,62.03,62.38,2620200,33.81
2007-12-27,62.28,63.07,61.82,61.94,3797400,33.57
2007-12-26,61.60,62.88,61.56,62.59,3064300,33.92
2007-12-24,61.25,61.89,61.01,61.88,1142500,33.53
2007-12-21,60.15,61.48,60.00,61.41,6505500,33.28
2007-12-20,59.11,59.90,59.00,59.84,5113300,32.43
2007-12-19,58.67,59.50,58.20,58.56,4271000,31.74
2007-12-18,57.43,58.95,56.98,58.54,4289600,31.72
2007-12-17,57.95,58.32,56.50,57.06,4644600,30.92
2007-12-14,59.41,59.78,58.02,58.32,4948200,31.61
2007-12-13,58.99,59.80,58.55,59.66,3797300,32.33
2007-12-12,59.75,60.60,58.75,59.42,6243100,32.20
2007-12-11,59.23,59.90,58.23,58.50,6205800,31.70
2007-12-10,59.28,59.74,58.79,59.02,3412600,31.98
2007-12-07,58.72,59.90,58.58,59.23,5464800,32.10
2007-12-06,56.60,58.83,56.45,58.49,4827400,31.70
2007-12-05,56.39,57.14,56.13,56.64,5461200,30.69
2007-12-04,56.33,56.77,55.88,55.89,4140300,30.29
2007-12-03,55.53,57.13,55.53,56.78,5189600,30.77
2007-11-30,56.08,56.10,54.91,55.90,5676900,30.29
2007-11-29,54.76,55.99,53.91,55.31,5342200,29.97
2007-11-28,53.85,55.06,53.56,54.83,7227100,29.71
2007-11-27,53.79,53.98,51.99,53.34,6882300,28.91
2007-11-26,56.26,56.60,53.69,53.79,6418600,29.15
2007-11-23,56.76,56.76,55.63,56.37,2639500,30.55
2007-11-21,57.26,57.86,56.01,56.27,4641700,30.49
2007-11-20,56.59,58.31,56.50,57.49,6592400,31.16
2007-11-19,57.26,57.55,56.12,56.33,5796300,30.53
2007-11-16,55.46,57.98,55.38,57.51,8247400,31.04
2007-11-15,55.95,56.12,53.89,54.40,5833200,29.36
2007-11-14,58.09,58.95,55.59,55.94,6965300,30.19
2007-11-13,57.48,58.35,55.75,57.55,8632800,31.06
2007-11-12,59.43,59.43,57.37,57.40,5526900,30.98
2007-11-09,60.99,60.99,59.56,59.69,4795900,32.21
2007-11-08,60.97,61.97,59.53,61.01,7738200,32.92
2007-11-07,61.84,62.75,60.00,60.11,7945100,32.44
2007-11-06,61.60,61.60,59.16,61.33,6077500,33.10
2007-11-05,59.00,59.98,58.15,58.75,5090900,31.71
2007-11-02,58.51,60.09,57.81,59.68,6637200,32.21
2007-11-01,58.00,60.19,57.55,57.67,6352000,31.12
2007-10-31,58.16,59.78,57.75,59.13,7549100,31.91
2007-10-30,59.71,59.84,57.14,57.37,5377200,30.96
2007-10-29,61.70,61.75,59.81,60.50,4562700,32.65
2007-10-26,60.80,62.08,60.36,60.74,5688600,32.78
2007-10-25,59.23,59.92,58.18,59.64,5951000,32.19
2007-10-24,57.00,58.99,56.85,58.77,5522000,31.72
2007-10-23,58.00,58.76,56.79,57.73,4747900,31.15
2007-10-22,57.17,59.62,57.00,58.10,8565600,31.35
2007-10-19,59.10,59.42,57.80,58.11,11696300,31.36
2007-10-18,57.61,59.56,57.22,59.44,12788500,32.08
2007-10-17,60.15,60.20,57.42,57.91,5888300,31.25
2007-10-16,59.50,60.13,58.82,59.43,7109800,32.07
2007-10-15,59.30,59.74,58.30,59.36,6451800,32.03
2007-10-12,57.51,59.47,57.15,58.34,5427000,31.48
2007-10-11,59.28,60.00,57.13,57.78,5341900,31.18
2007-10-10,57.44,59.43,56.91,59.05,6759600,31.87
2007-10-09,58.60,59.30,56.95,58.38,6862200,31.51
2007-10-08,58.31,59.49,57.57,58.58,4273400,31.61
2007-10-05,57.73,58.91,57.73,58.46,4327300,31.55
2007-10-04,56.43,58.44,56.18,57.70,4918900,31.14
2007-10-03,57.10,57.96,56.01,56.83,5208100,30.67
2007-10-02,56.96,57.66,55.37,57.41,5959900,30.98
2007-10-01,57.02,57.75,56.45,57.54,4710600,31.05
2007-09-28,57.92,58.48,56.48,57.02,5741700,30.77
2007-09-27,57.92,58.34,57.20,57.30,4708900,30.92
2007-09-26,57.84,58.30,56.31,57.54,4851000,31.05
2007-09-25,56.54,57.36,56.17,56.95,5543200,30.73
2007-09-24,58.17,58.40,57.42,57.77,3712500,31.18
2007-09-21,58.99,59.02,57.92,58.25,6408000,31.44
2007-09-20,58.38,58.99,58.13,58.34,5101400,31.48
2007-09-19,58.45,59.55,58.15,58.38,9386700,31.51
2007-09-18,56.48,57.91,56.42,57.72,7064000,31.15
2007-09-17,55.65,57.06,55.51,56.43,6893300,30.45
2007-09-14,54.40,56.24,54.26,55.90,6090600,30.17
2007-09-13,54.18,55.25,54.10,54.87,7598000,29.61
2007-09-12,52.88,54.86,52.88,53.97,8956800,29.13
2007-09-11,53.55,53.68,52.09,52.88,8057300,28.54
2007-09-10,54.22,55.35,52.00,53.21,8005200,28.72
2007-09-07,55.63,55.97,54.10,54.51,7222700,29.42
2007-09-06,57.25,57.49,56.02,56.58,8505500,30.53
2007-09-05,55.53,56.58,55.53,56.06,7268300,30.25
2007-09-04,54.06,56.02,53.94,55.69,6090200,30.05
2007-08-31,54.20,54.60,53.55,53.89,4171700,29.08
2007-08-30,53.30,53.90,52.54,53.24,5746500,28.73
2007-08-29,51.28,53.93,51.19,53.70,6666000,28.98
2007-08-28,52.65,52.73,50.49,50.62,5507800,27.32
2007-08-27,53.50,53.50,52.75,52.85,5394300,28.52
2007-08-24,51.30,53.86,51.20,53.73,8367700,29.00
2007-08-23,52.80,52.95,50.68,51.15,7326800,27.60
2007-08-22,51.73,52.25,50.84,51.94,8305700,28.03
2007-08-21,51.55,52.00,50.63,51.19,7239200,27.63
2007-08-20,52.58,52.94,50.80,51.90,7813800,28.01
2007-08-17,51.56,53.69,50.84,53.44,8879900,28.84
2007-08-16,48.40,50.70,47.75,50.25,9337300,27.12
2007-08-15,52.49,53.50,49.73,50.00,7888400,26.98
2007-08-14,54.30,54.75,52.05,52.23,7544800,28.19
2007-08-13,53.45,54.90,52.60,53.76,8227800,28.88
2007-08-10,48.91,52.60,48.00,51.86,11556100,27.86
2007-08-09,51.00,52.60,49.24,49.24,11959500,26.45
2007-08-08,52.88,53.19,51.15,52.06,11267500,27.97
2007-08-07,48.78,52.68,48.00,52.40,12731500,28.15
2007-08-06,50.29,50.73,46.97,49.24,11562800,26.45
2007-08-03,52.20,52.94,49.67,49.81,9754000,26.76
2007-08-02,54.30,55.75,51.00,51.74,14224100,27.80
2007-08-01,54.25,55.39,50.25,54.22,9762400,29.13
2007-07-31,58.00,58.30,54.60,55.20,11613200,29.66
2007-07-30,55.53,57.21,55.17,57.00,5589500,30.62
2007-07-27,57.22,57.39,53.58,55.15,8308000,29.63
2007-07-26,58.72,59.03,55.25,56.95,7493600,30.60
2007-07-25,59.00,59.62,57.25,59.42,5854400,31.92
2007-07-24,60.11,60.69,57.75,58.06,8773200,31.19
2007-07-23,62.11,62.11,59.45,61.23,6234500,32.90
2007-07-20,62.77,63.11,60.88,61.26,6693500,32.91
2007-07-19,63.65,64.53,62.85,63.10,5648100,33.90
2007-07-18,61.76,63.78,61.35,63.48,6891500,34.11
2007-07-17,63.68,64.29,61.97,62.13,7291500,33.38
2007-07-16,65.00,65.21,62.56,63.20,4733600,33.95
2007-07-13,64.10,65.20,63.64,65.04,4342800,34.94
2007-07-12,63.00,64.03,62.87,63.77,6048000,34.26
2007-07-11,63.55,63.85,62.40,62.87,5052400,33.78
2007-07-10,63.68,64.51,62.75,64.06,7662100,34.42
2007-07-09,64.01,64.10,63.00,63.90,4845800,34.33
2007-07-06,63.45,63.71,62.87,63.59,3338100,34.16
2007-07-05,63.27,63.77,61.93,62.75,5144400,33.71
2007-07-03,62.20,63.09,61.90,62.97,4256800,33.83
2007-07-02,60.40,61.23,60.07,61.20,4453000,32.88
2007-06-29,60.65,61.25,59.63,59.96,5280400,32.21
2007-06-28,60.69,61.24,59.72,59.74,4273300,32.10
2007-06-27,58.25,60.00,58.04,59.89,8021000,32.18
2007-06-26,63.50,63.50,60.33,60.51,5159800,32.51
2007-06-25,61.70,62.92,61.18,62.10,6116200,33.36
2007-06-22,62.90,63.30,61.62,62.12,5455800,33.37
2007-06-21,62.48,63.39,62.00,63.25,5912800,33.98
2007-06-20,65.20,65.75,61.78,61.78,8234100,33.19
2007-06-19,64.60,65.29,64.25,64.69,6587600,34.76
2007-06-18,132.80,134.08,131.28,131.37,6874800,35.29
2007-06-15,129.50,132.66,129.41,132.51,10634400,35.60
2007-06-14,126.94,129.06,126.65,129.00,6223000,34.65
2007-06-13,124.20,126.17,123.50,126.09,5784800,33.87
2007-06-12,124.80,125.47,122.89,122.97,6836600,33.03
2007-06-11,125.20,125.89,124.00,124.92,6160400,33.56
2007-06-08,123.47,125.51,122.70,125.45,6720200,33.70
2007-06-07,124.55,127.36,123.40,123.49,9425200,33.17
2007-06-06,127.01,127.18,124.15,124.99,8265000,33.58
2007-06-05,127.70,127.95,126.01,127.26,8760400,34.19
2007-06-04,126.78,128.78,125.85,128.37,6721800,34.48
2007-06-01,123.90,126.97,123.87,126.76,8569600,34.05
2007-05-31,122.60,124.76,122.29,123.81,10573000,33.26
2007-05-30,118.83,122.46,118.38,122.10,8452200,32.80
2007-05-29,119.33,120.23,117.95,118.89,8025200,31.94
2007-05-25,118.85,119.61,118.21,119.60,6494000,32.13
2007-05-24,118.00,119.88,116.56,117.00,11244600,31.43
2007-05-23,116.79,119.22,116.50,117.84,9132800,31.66
2007-05-22,117.07,118.13,116.32,116.32,8810600,31.25
2007-05-21,115.70,117.08,114.90,116.07,10346000,31.18
2007-05-18,113.01,114.79,112.74,114.52,7838000,30.76
2007-05-17,111.51,114.41,111.37,113.45,7288400,30.48
2007-05-16,111.05,111.95,109.83,111.76,9689000,30.02
2007-05-15,111.30,112.22,109.13,111.46,12122200,29.94
2007-05-14,107.90,109.23,107.50,108.92,9033200,29.26
2007-05-11,106.49,107.74,105.80,107.39,6687600,28.72
2007-05-10,106.51,107.75,104.31,105.55,8002400,28.23
2007-05-09,105.34,106.89,104.40,106.51,8059200,28.48
2007-05-08,104.40,105.61,103.62,105.42,7211000,28.19
2007-05-07,103.89,104.68,103.37,104.40,4374000,27.92
2007-05-04,104.20,105.50,103.20,104.41,7158000,27.92
2007-05-03,101.60,104.10,100.93,103.58,7361800,27.70
2007-05-02,101.42,102.34,100.48,102.34,6860000,27.37
2007-05-01,101.65,103.02,100.75,101.27,8989200,27.08
2007-04-30,102.90,104.39,101.55,101.55,6293400,27.16
2007-04-27,102.81,103.64,102.10,102.80,5525400,27.49
2007-04-26,103.49,104.50,102.34,103.20,8354600,27.60
2007-04-25,100.95,103.48,99.92,102.55,10859400,27.42
2007-04-24,99.80,100.76,99.30,99.78,5524400,26.68
2007-04-23,100.02,101.75,99.95,100.38,6780200,26.84
2007-04-20,100.43,100.69,98.90,100.55,9843000,26.89
2007-04-19,100.88,101.30,99.82,100.52,5760000,26.88
2007-04-18,99.66,101.51,99.42,101.32,9953800,27.10
2007-04-17,102.49,102.80,99.09,99.93,8188000,26.72
2007-04-16,102.01,102.78,100.85,102.20,5593600,27.33
2007-04-13,102.97,103.44,101.32,101.99,7426200,27.27
2007-04-12,102.01,102.99,101.06,102.45,7339400,27.40
2007-04-11,101.11,103.00,100.70,101.35,8117400,27.10
2007-04-10,102.50,102.75,100.20,101.36,9199600,27.11
2007-04-09,102.86,104.23,101.55,101.93,8254200,27.26
2007-04-05,102.80,103.22,102.00,102.79,6265200,27.49
2007-04-04,100.53,102.39,99.71,102.00,9878000,27.28
2007-04-03,98.76,101.00,98.00,100.72,6619400,26.94
2007-04-02,98.99,100.91,98.97,100.46,7638200,26.87
2007-03-30,102.12,102.12,98.75,98.83,9280600,26.43
2007-03-29,103.08,103.47,101.64,101.86,8950800,27.24
2007-03-28,102.96,103.39,101.75,102.30,8475000,27.36
2007-03-27,102.56,103.47,101.85,102.41,8027800,27.39
2007-03-26,101.54,102.95,100.51,102.56,8565800,27.43
2007-03-23,101.71,102.79,100.79,101.12,8330000,27.04
2007-03-22,99.30,103.29,99.25,101.47,12286200,27.14
2007-03-21,99.24,99.49,97.41,99.24,9540600,26.54
2007-03-20,95.38,98.00,94.99,98.00,10719200,26.21
2007-03-19,94.00,95.50,93.75,95.50,9452200,25.54
2007-03-16,94.30,94.40,92.66,93.29,8629400,24.95
2007-03-15,94.40,95.06,93.50,93.90,10826800,25.11
2007-03-14,92.92,93.41,90.63,93.41,9531600,24.98
2007-03-13,93.41,94.70,91.64,91.84,6899200,24.56
2007-03-12,93.71,94.35,93.01,93.52,6846200,25.01
2007-03-09,94.50,95.13,93.87,94.73,7450600,25.33
2007-03-08,93.66,94.81,93.05,94.15,8374600,25.18
2007-03-07,91.14,94.70,90.77,93.02,8457200,24.88
2007-03-06,90.00,91.25,89.82,91.05,5721400,24.35
2007-03-05,87.86,89.86,87.55,89.17,8654600,23.85
2007-03-02,90.65,91.13,89.00,89.24,5936000,23.87
2007-03-01,89.80,92.32,88.60,91.13,7358400,24.37
2007-02-28,89.88,91.44,89.85,90.72,8229400,24.26
2007-02-27,91.73,93.48,88.78,89.78,9452200,24.01
2007-02-26,92.78,94.14,92.60,92.75,4595800,24.80
2007-02-23,92.42,93.54,92.27,92.59,4487800,24.76
2007-02-22,92.20,92.84,91.19,92.12,6025200,24.64
2007-02-21,90.14,92.24,90.07,91.81,6433800,24.55
2007-02-20,90.40,90.51,89.34,90.41,4704800,24.18
2007-02-16,90.60,91.46,90.51,91.03,5238200,24.34
2007-02-15,92.06,92.96,90.68,91.27,5676000,24.30
2007-02-14,92.39,93.50,92.01,92.80,5534200,24.71
2007-02-13,91.02,92.46,90.65,92.39,4721800,24.60
2007-02-12,90.75,91.30,89.55,90.02,4997600,23.97
2007-02-09,91.95,92.94,90.84,91.13,5262200,24.26
2007-02-08,89.88,92.57,89.58,92.18,9161600,24.54
2007-02-07,89.46,90.90,88.68,89.25,5974200,23.76
2007-02-06,90.65,90.92,88.75,89.53,4655400,23.84
2007-02-05,89.88,90.56,89.62,90.19,5127400,24.01
2007-02-02,91.11,91.25,88.85,89.62,6676600,23.86
2007-02-01,89.65,91.64,88.87,90.91,10104400,24.21
2007-01-31,88.70,90.44,88.00,90.34,6551800,24.05
2007-01-30,87.80,89.53,87.80,89.31,5236200,23.78
2007-01-29,88.30,89.59,86.91,87.20,10125000,23.22
2007-01-26,89.21,90.09,88.42,88.82,4871800,23.65
2007-01-25,90.60,90.71,88.10,88.86,5459600,23.66
2007-01-24,89.82,90.78,88.10,90.75,6872600,24.16
2007-01-23,87.88,90.50,87.88,90.22,7825200,24.02
2007-01-22,87.54,88.18,86.54,87.49,7213400,23.29
2007-01-19,85.70,87.17,85.14,87.17,6335800,23.21
2007-01-18,86.95,87.51,83.78,85.18,8490000,22.68
2007-01-17,85.48,86.87,85.17,86.02,7260600,22.90
2007-01-16,85.80,87.09,84.71,85.17,7241600,22.68
2007-01-12,84.40,87.02,83.70,86.77,8999400,23.10
2007-01-11,84.45,86.89,83.00,83.43,10670400,22.21
2007-01-10,84.92,85.60,83.50,84.90,9605000,22.61
2007-01-09,84.95,86.95,84.07,85.81,10578800,22.85
2007-01-08,87.00,87.75,85.08,86.74,8175800,23.09
2007-01-05,84.25,86.37,84.00,85.92,11325400,22.88
2007-01-04,87.00,87.00,84.05,84.24,12820200,22.43
2007-01-03,91.50,91.50,86.86,87.35,11113200,23.26
2006-12-29,92.80,93.26,92.12,92.50,3060200,24.63
2006-12-28,92.46,93.54,91.76,93.13,4307600,24.80
2006-12-27,91.62,92.90,91.01,92.70,3221200,24.68
2006-12-26,92.17,92.17,90.30,91.02,2983600,24.23
2006-12-22,91.68,92.50,90.62,90.77,4276800,24.17
2006-12-21,93.92,94.79,91.07,91.81,7438600,24.44
2006-12-20,95.21,95.32,93.25,93.54,5555600,24.91
2006-12-19,92.40,95.30,91.13,95.10,7493400,25.32
2006-12-18,95.44,95.66,92.46,92.46,7775200,24.62
2006-12-15,97.57,98.46,95.50,95.50,10332000,25.43
2006-12-14,95.49,98.73,94.49,97.57,9544400,25.98
2006-12-13,93.30,95.46,93.30,95.01,6481600,25.30
2006-12-12,93.67,94.73,92.92,93.52,5351200,24.90
2006-12-11,93.50,94.90,93.13,93.98,4619800,25.02
2006-12-08,94.51,95.06,93.54,93.73,5074400,24.96
2006-12-07,94.91,95.20,93.57,93.81,8020000,24.98
2006-12-06,94.90,96.69,94.70,95.81,8095600,25.51
2006-12-05,95.58,96.35,94.13,95.09,8265800,25.32
2006-12-04,95.35,95.95,94.66,95.43,7224200,25.41
2006-12-01,94.18,96.07,92.78,95.65,9882200,25.47
2006-11-30,94.00,94.95,93.41,94.38,12618800,25.13
2006-11-29,92.50,95.55,92.42,94.58,11890400,25.18
2006-11-28,91.99,93.46,91.44,91.94,8830600,24.48
2006-11-27,92.35,92.91,91.38,91.76,7904600,24.43
2006-11-24,90.60,91.90,90.52,91.29,2358400,24.31
2006-11-22,90.99,91.57,89.59,90.75,6192000,24.16
2006-11-21,89.75,91.46,89.64,91.25,6684400,24.30
2006-11-20,88.72,89.95,88.57,89.08,7331800,23.72
2006-11-17,86.50,89.07,85.85,88.99,9953400,23.69
2006-11-16,90.35,90.53,86.55,86.87,8810400,23.13
2006-11-15,89.90,90.71,89.14,89.85,7617400,23.92
2006-11-14,89.05,89.76,88.48,89.40,6005600,23.80
2006-11-13,87.62,90.25,87.24,89.30,6345600,23.67
2006-11-10,89.35,90.31,87.89,88.49,6114800,23.46
2006-11-09,88.72,90.13,88.42,89.49,7746800,23.72
2006-11-08,87.62,89.10,87.48,88.36,7418000,23.42
2006-11-07,89.48,89.52,87.50,88.14,6199000,23.36
2006-11-06,87.99,90.02,87.29,89.76,8427000,23.79
2006-11-03,86.40,89.03,86.39,88.53,8000000,23.47
2006-11-02,85.50,86.34,84.55,85.99,7568000,22.79
2006-11-01,86.98,87.00,84.53,85.97,9642800,22.79
2006-10-31,84.54,86.40,82.58,86.40,13829800,22.90
2006-10-30,85.92,86.86,85.11,85.29,7279200,22.61
2006-10-27,86.90,87.65,86.10,86.35,5263800,22.89
2006-10-26,88.50,88.56,86.70,86.83,8920400,23.02
2006-10-25,86.50,88.47,86.41,87.60,11198400,23.22
2006-10-24,86.70,87.39,86.34,87.17,8803200,23.11
2006-10-23,85.50,87.28,85.50,87.28,7186400,23.13
2006-10-20,86.80,87.04,85.76,86.63,7561400,22.96
2006-10-19,84.94,86.28,83.88,86.28,9228000,22.87
2006-10-18,85.05,85.95,83.08,84.55,9365400,22.41
2006-10-17,84.95,85.07,83.81,84.74,6621800,22.46
2006-10-16,82.89,85.37,82.89,85.12,7884600,22.56
2006-10-13,80.75,83.95,80.67,83.13,12409200,22.03
2006-10-12,79.71,80.50,78.68,80.29,11530800,21.28
2006-10-11,78.49,79.95,78.27,79.08,10690600,20.96
2006-10-10,76.10,79.79,76.02,79.49,15883800,21.07
2006-10-09,77.90,78.12,76.17,76.45,8686800,20.26
2006-10-06,75.50,76.86,74.41,76.86,10326800,20.37
2006-10-05,75.01,76.12,74.63,75.43,15615800,19.99
2006-10-04,72.65,73.95,70.65,73.94,14045200,19.60
2006-10-03,74.71,74.71,71.79,71.94,12267400,19.07
2006-10-02,76.87,77.85,75.52,75.65,8389000,20.05
2006-09-29,75.78,77.40,75.56,76.90,7058400,20.38
2006-09-28,76.57,77.22,75.41,76.00,10465800,20.14
2006-09-27,74.99,76.42,73.73,76.32,14726000,20.23
2006-09-26,71.15,74.09,71.00,73.98,12160800,19.61
2006-09-25,70.31,71.95,68.83,71.32,12573400,18.90
2006-09-22,72.25,72.47,70.60,71.20,7513600,18.87
2006-09-21,71.00,72.50,71.00,71.70,12068800,19.00
2006-09-20,72.79,73.85,70.64,70.73,13808000,18.75
2006-09-19,75.81,76.06,72.53,73.44,9217600,19.47
2006-09-18,73.41,75.67,73.41,75.54,10234200,20.02
2006-09-15,73.46,73.65,72.44,73.21,9651000,19.41
2006-09-14,75.50,75.88,73.52,73.57,10229400,19.50
2006-09-13,75.20,76.38,74.76,75.52,10795200,20.02
2006-09-12,74.60,75.74,73.42,74.60,12339600,19.77
2006-09-11,76.70,76.75,73.77,74.88,14219000,19.85
2006-09-08,79.10,80.25,77.08,77.25,9079000,20.48
2006-09-07,79.37,80.47,78.40,79.46,10596800,21.06
2006-09-06,82.30,82.35,78.90,79.53,12516600,21.08
2006-09-05,84.00,84.20,82.19,83.10,9643000,22.03
2006-09-01,84.34,84.99,83.55,84.99,6397000,22.53
2006-08-31,84.90,84.90,83.15,83.50,8315200,22.13
2006-08-30,87.41,87.48,84.01,84.90,11732000,22.50
2006-08-29,88.70,88.93,87.33,87.90,8621000,23.30
2006-08-28,90.43,90.99,89.44,89.67,5736800,23.77
2006-08-25,91.95,92.66,90.95,92.13,5621600,24.42
2006-08-24,90.24,91.67,89.50,91.56,5440600,24.27
2006-08-23,91.00,91.40,89.60,90.25,7609000,23.92
2006-08-22,90.10,91.58,89.88,91.30,6724600,24.20
2006-08-21,88.21,90.36,88.02,89.94,7675400,23.84
2006-08-18,84.71,87.34,84.71,87.21,8671600,23.12
2006-08-17,87.99,88.05,85.70,86.35,7564800,22.89
2006-08-16,87.98,90.00,87.52,88.50,9875000,23.46
2006-08-15,87.43,88.11,85.75,87.85,6220400,23.29
2006-08-14,88.50,88.51,85.70,86.33,6675600,22.88
2006-08-11,91.11,91.33,88.76,89.35,6725600,23.58
2006-08-10,91.33,92.23,89.78,91.11,8275800,24.04
2006-08-09,91.35,92.99,90.65,92.19,8107400,24.33
2006-08-08,88.75,91.56,88.56,90.48,7750600,23.88
2006-08-07,88.33,89.53,87.26,88.75,6909000,23.42
2006-08-04,86.82,87.60,85.66,87.20,8889800,23.01
2006-08-03,87.40,88.06,86.42,86.65,9653200,22.86
2006-08-02,90.12,91.16,87.79,88.61,9177000,23.38
2006-08-01,92.00,93.28,89.51,90.54,11068800,23.89
2006-07-31,89.53,90.85,88.34,90.64,6176600,23.92
2006-07-28,89.11,90.30,87.79,89.35,6011200,23.58
2006-07-27,91.63,92.48,89.10,89.48,8141000,23.61
2006-07-26,89.30,91.55,88.46,90.85,8646000,23.97
2006-07-25,88.85,89.62,87.24,88.99,6259800,23.48
2006-07-24,84.10,88.28,83.86,87.78,5428200,23.16
2006-07-21,85.93,85.93,83.73,84.13,6250800,22.20
2006-07-20,87.28,87.79,85.31,85.34,6731000,22.52
2006-07-19,86.26,87.45,85.68,86.75,7120800,22.89
2006-07-18,85.92,87.00,84.57,86.20,6497400,22.75
2006-07-17,87.30,87.79,83.92,84.95,6429400,22.42
2006-07-14,87.79,88.07,85.93,87.86,6712000,23.18
2006-07-13,87.00,88.04,85.76,86.90,7024600,22.93
2006-07-12,88.56,88.88,86.29,86.55,8973600,22.84
2006-07-11,86.58,89.13,86.20,88.63,6254400,23.39
2006-07-10,85.07,86.71,84.63,85.86,5078200,22.66
2006-07-07,86.77,88.15,85.51,85.73,8796200,22.62
2006-07-06,84.76,86.18,84.40,85.92,7974000,22.67
2006-07-05,82.89,85.08,82.11,84.91,8590800,22.41
2006-07-03,83.90,83.90,83.09,83.27,3422000,21.97
2006-06-30,82.96,83.99,82.43,83.30,5191800,21.98
2006-06-29,82.26,83.86,82.09,83.55,7108800,22.05
2006-06-28,80.13,81.98,80.06,81.80,6288200,21.59
2006-06-27,77.48,80.93,77.36,79.81,10490000,21.06
2006-06-26,76.72,77.34,75.86,76.88,3833600,20.29
2006-06-23,75.44,76.99,75.22,76.72,5435200,20.24
2006-06-22,74.25,75.21,73.47,74.88,4471000,19.76
2006-06-21,71.94,75.11,71.94,74.15,5380600,19.57
2006-06-20,72.25,73.28,71.55,71.83,4742800,18.95
2006-06-19,74.40,74.69,71.29,71.82,6073600,18.95
2006-06-16,74.58,75.11,72.92,74.55,5710200,19.67
2006-06-15,72.35,75.25,72.12,74.83,6148400,19.75
2006-06-14,69.98,71.96,69.98,71.77,6749000,18.94
2006-06-13,71.17,72.04,69.38,69.83,7522600,18.43
2006-06-12,74.00,74.43,72.10,72.28,7025400,19.07
2006-06-09,74.51,74.90,72.33,73.37,7078200,19.36
2006-06-08,73.15,74.55,71.01,74.40,8971600,19.63
2006-06-07,76.68,76.69,74.03,74.14,6297600,19.56
2006-06-06,76.00,78.28,76.00,77.01,6889600,20.32
2006-06-05,79.50,79.76,76.57,77.00,8218000,20.32
2006-06-02,77.49,78.76,76.45,78.39,5424800,20.69
2006-06-01,74.75,76.95,74.32,76.81,6471200,20.27
2006-05-31,74.25,75.14,73.24,75.05,7564000,19.80
2006-05-30,76.60,77.24,74.24,74.48,5154800,19.65
2006-05-26,75.71,76.32,75.09,76.00,3905800,20.05
2006-05-25,75.32,76.94,74.64,75.71,8251200,19.98
2006-05-24,73.07,74.50,71.50,73.35,6924400,19.36
2006-05-23,74.36,76.84,73.94,74.17,9460000,19.57
2006-05-22,73.45,74.00,70.63,72.43,12355800,19.11
2006-05-19,74.77,76.33,73.41,75.50,8055800,19.92
2006-05-18,75.00,76.01,74.36,74.71,7293600,19.71
2006-05-17,76.62,77.50,73.55,74.83,7530800,19.75
2006-05-16,75.50,78.05,75.35,76.72,7866200,20.24
2006-05-15,75.00,76.53,73.88,75.25,8376400,19.86
2006-05-12,80.34,80.50,78.21,78.36,6821600,20.57
2006-05-11,83.10,83.51,80.27,80.64,5816200,21.17
2006-05-10,80.67,82.04,80.19,81.98,5302600,21.52
2006-05-09,80.50,81.49,79.88,80.85,7397000,21.23
2006-05-08,79.90,80.98,79.35,80.82,5413600,21.22
2006-05-05,80.95,81.76,80.40,81.25,6721400,21.33
2006-05-04,80.60,81.91,78.95,80.50,7619000,21.13
2006-05-03,81.78,82.29,79.94,80.96,4918200,21.25
2006-05-02,81.70,82.44,80.51,82.17,5821400,21.57
2006-05-01,80.20,81.92,80.12,81.13,4835000,21.30
2006-04-28,79.15,80.60,78.75,79.36,7075400,20.83
2006-04-27,80.00,81.92,78.09,78.58,8799400,20.63
2006-04-26,82.63,84.78,81.21,81.89,8035000,21.50
2006-04-25,84.68,85.55,81.74,82.79,8311800,21.73
2006-04-24,85.70,85.74,83.45,83.85,5499000,22.01
2006-04-21,85.39,86.55,84.28,86.04,5790000,22.59
2006-04-20,84.30,84.93,82.27,84.67,6584600,22.23
2006-04-19,84.00,85.00,83.20,84.52,5781000,22.19
2006-04-18,83.20,84.59,82.63,84.52,7200800,22.19
2006-04-17,80.63,82.49,80.16,82.37,4549000,21.62
2006-04-13,78.60,79.79,78.24,79.67,3111800,20.92
2006-04-12,79.15,79.98,78.10,79.28,4802800,20.81
2006-04-11,79.90,80.62,78.80,79.26,6108200,20.81
2006-04-10,79.05,79.88,78.86,79.14,3386600,20.78
2006-04-07,79.00,79.65,77.53,78.10,4615600,20.50
2006-04-06,80.10,80.10,78.19,79.27,6227200,20.81
2006-04-05,78.24,79.92,77.96,79.65,5782800,20.91
2006-04-04,76.45,78.19,76.21,78.12,4614400,20.51
2006-04-03,76.67,78.10,76.20,76.70,5006400,20.14
2006-03-31,76.40,76.60,74.94,76.17,5524600,20.00
2006-03-30,76.56,78.14,76.46,77.01,5433400,20.22
2006-03-29,77.96,77.99,76.35,76.96,10173600,20.20
2006-03-28,78.80,79.36,77.62,78.00,5371200,20.48
2006-03-27,77.55,78.18,76.70,78.15,6083200,20.52
2006-03-24,77.12,78.80,77.03,77.30,10503800,20.29
2006-03-23,77.24,77.75,76.85,77.11,6295000,20.24
2006-03-22,75.68,76.64,75.07,76.24,6809400,20.02
2006-03-21,74.48,76.00,73.87,75.68,8021400,19.87
2006-03-20,76.25,76.62,74.60,74.72,4306400,19.62
2006-03-17,78.00,78.00,76.11,76.36,5846200,20.05
2006-03-16,74.65,77.88,74.65,77.53,8694400,20.35
2006-03-15,72.60,74.80,72.42,74.72,6680600,19.62
2006-03-14,71.08,73.26,70.61,73.12,5506600,19.20
2006-03-13,69.97,71.39,69.97,71.08,5801600,18.66
2006-03-10,68.15,70.00,67.57,69.50,4981800,18.25
2006-03-09,70.03,70.68,68.63,68.81,6962800,18.06
2006-03-08,68.48,70.46,67.84,69.53,5806800,18.25
2006-03-07,69.84,70.00,68.08,68.93,7312200,18.10
2006-03-06,71.99,71.99,69.58,69.79,5050600,18.32
2006-03-03,71.95,73.33,71.92,72.34,4950600,18.99
2006-03-02,72.50,73.24,72.13,72.65,5303400,19.07
2006-03-01,71.00,72.50,70.71,72.49,4445200,19.03
2006-02-28,71.35,71.35,69.98,70.60,5195600,18.53
2006-02-27,71.90,72.36,71.25,71.49,4663600,18.77
2006-02-24,72.15,72.68,72.12,72.21,4288400,18.96
2006-02-23,70.94,72.33,70.36,71.19,5435200,18.69
2006-02-22,70.58,71.18,69.95,70.94,6197200,18.62
2006-02-21,71.83,72.79,71.00,71.00,6452000,18.64
2006-02-17,70.95,71.56,70.63,71.13,7120200,18.67
2006-02-16,67.90,69.80,67.89,69.48,7313400,18.24
2006-02-15,67.42,68.99,66.66,67.53,7884000,17.73
2006-02-14,65.51,67.00,65.50,66.53,8088800,17.47
2006-02-13,66.30,69.10,66.30,67.44,7079800,17.62
2006-02-10,68.40,68.80,64.90,66.43,10445000,17.35
2006-02-09,69.85,70.61,67.70,67.90,6800600,17.74
2006-02-08,70.95,70.95,67.85,69.35,8010000,18.12
2006-02-07,72.22,72.25,69.48,69.84,6425400,18.25
2006-02-06,72.28,73.50,72.21,73.17,6154800,19.12
2006-02-03,71.72,72.48,70.57,71.61,7001000,18.71
2006-02-02,75.45,76.50,72.17,73.12,8305200,19.10
2006-02-01,76.90,77.82,75.53,75.93,6887400,19.84
2006-01-31,76.14,77.48,75.71,76.87,5666400,20.08
2006-01-30,76.25,77.78,75.87,76.55,5965600,20.00
2006-01-27,73.06,75.22,73.00,75.04,6685200,19.60
2006-01-26,73.45,74.19,71.21,72.50,9032400,18.94
2006-01-25,73.35,74.10,70.80,71.96,6753000,18.80
2006-01-24,72.00,73.83,71.90,72.84,5902600,19.03
2006-01-23,72.49,73.50,72.00,72.55,5234400,18.95
2006-01-20,73.05,74.11,71.92,72.62,6381200,18.97
2006-01-19,71.98,72.45,71.15,72.35,7706400,18.90
2006-01-18,71.70,71.85,70.27,71.44,7548600,18.66
2006-01-17,72.12,72.67,71.00,71.59,6734400,18.70
2006-01-13,68.95,71.45,68.94,71.32,4835800,18.63
2006-01-12,70.80,71.46,69.02,69.30,6158000,18.10
2006-01-11,68.60,70.73,68.07,69.88,7156800,18.26
2006-01-10,67.90,70.02,67.90,69.50,9118400,18.16
2006-01-09,66.80,68.26,66.34,67.96,5747800,17.75
2006-01-06,66.60,67.70,66.44,66.69,5443000,17.42
2006-01-05,65.70,66.18,64.39,65.88,6271000,17.21
2006-01-04,64.21,66.27,64.09,66.10,7108200,17.27
2006-01-03,62.15,65.24,62.01,65.24,8879000,17.04
2005-12-30,61.50,61.50,60.44,60.97,4790000,15.93
2005-12-29,61.33,61.99,60.56,60.70,2770000,15.86
2005-12-28,60.38,61.81,60.20,61.30,4237200,16.01
2005-12-27,61.84,62.00,59.55,59.96,4483600,15.66
2005-12-23,61.96,62.67,60.98,62.16,2225600,16.24
2005-12-22,62.15,63.00,61.94,62.52,3978200,16.33
2005-12-21,61.68,62.55,61.47,61.94,3584800,16.18
2005-12-20,61.65,62.00,61.30,61.43,4691800,16.05
2005-12-19,61.96,62.51,61.18,61.43,4446000,16.05
2005-12-16,62.91,62.95,61.50,61.79,7228400,16.14
2005-12-15,64.19,64.19,62.34,62.88,5036600,16.43
2005-12-14,61.85,64.27,61.85,64.24,7558800,16.78
2005-12-13,62.00,62.94,61.77,61.93,5896400,16.18
2005-12-12,62.00,62.79,61.40,61.87,7800600,16.16
2005-12-09,62.26,62.58,61.40,61.71,5242000,16.12
2005-12-08,61.98,62.60,61.27,62.42,6255000,16.31
2005-12-07,61.95,62.14,60.75,61.49,6687000,16.06
2005-12-06,61.30,62.58,61.03,61.53,7857600,16.07
2005-12-05,61.10,62.15,60.98,61.71,5746000,16.12
2005-12-02,60.92,62.02,59.89,60.79,4178800,15.88
2005-12-01,59.65,61.30,59.63,61.13,4338200,15.97
2005-11-30,59.10,59.99,58.71,59.29,5225800,15.49
2005-11-29,58.65,59.28,58.28,58.61,4720200,15.31
2005-11-28,59.90,60.11,57.80,57.87,6557400,15.12
2005-11-25,61.00,61.40,60.65,61.00,1282200,15.94
2005-11-23,60.45,61.31,59.96,60.72,3937400,15.86
2005-11-22,60.30,61.48,60.12,61.15,5865400,15.98
2005-11-21,59.34,59.80,58.44,59.76,4314200,15.61
2005-11-18,59.48,59.49,57.95,59.02,5248800,15.42
2005-11-17,59.10,59.45,57.80,58.66,5657200,15.32
2005-11-16,57.23,58.68,56.89,58.38,5293200,15.25
2005-11-15,57.73,58.48,56.96,57.12,7869000,14.92
2005-11-14,57.85,58.39,57.52,58.31,6098600,15.23
2005-11-11,56.44,57.66,56.43,57.25,4712200,14.87
2005-11-10,58.40,58.40,56.10,56.33,9538000,14.63
2005-11-09,59.50,60.79,58.09,59.20,5669600,15.38
2005-11-08,58.82,60.20,58.73,59.65,4010800,15.49
2005-11-07,60.90,60.90,58.69,58.98,6862400,15.32
2005-11-04,62.80,63.10,60.35,60.93,4967000,15.83
2005-11-03,61.83,63.48,61.68,63.13,6395800,16.40
2005-11-02,59.84,61.54,59.55,61.54,5782200,15.98
2005-11-01,59.20,60.53,59.16,59.67,6165400,15.50
2005-10-31,60.00,61.35,59.26,60.16,5707000,15.63
2005-10-28,58.05,60.25,57.11,59.94,7019200,15.57
2005-10-27,60.60,60.87,57.25,57.28,7665000,14.88
2005-10-26,61.15,63.24,60.42,61.08,6777200,15.86
2005-10-25,59.83,61.20,58.87,60.77,5754600,15.78
2005-10-24,57.14,59.65,57.01,59.60,5611200,15.48
2005-10-21,58.03,58.47,55.85,57.32,8175200,14.89
2005-10-20,59.35,59.65,55.41,56.28,9008400,14.62
2005-10-19,60.61,60.61,57.09,60.02,9031800,15.59
2005-10-18,60.90,61.70,58.86,58.87,7367400,15.29
2005-10-17,60.40,61.60,59.59,61.44,6485600,15.96
2005-10-14,58.90,60.13,58.05,59.75,9595000,15.52
2005-10-13,62.00,62.00,58.61,59.90,8122000,15.56
2005-10-12,63.60,64.16,61.56,62.19,4951600,16.15
2005-10-11,63.10,64.69,62.75,63.58,5859000,16.51
2005-10-10,62.35,62.35,60.88,62.05,5742600,16.12
2005-10-07,61.85,62.91,61.28,62.35,7902200,16.19
2005-10-06,60.75,61.90,58.65,59.95,12918400,15.57
2005-10-05,65.02,65.30,60.92,61.07,12689600,15.86
2005-10-04,68.02,68.20,64.66,64.86,9909000,16.85
2005-10-03,69.45,69.97,68.53,69.21,4352400,17.98
2005-09-30,69.92,70.34,68.81,68.93,4233000,17.90
2005-09-29,70.50,70.84,69.20,69.93,5265400,18.16
2005-09-28,70.45,70.68,69.01,70.25,5781800,18.25
2005-09-27,69.44,70.05,68.75,69.90,4634200,18.16
2005-09-26,68.25,69.84,68.00,69.59,5744400,18.08
2005-09-23,70.00,70.10,68.09,68.57,5080200,17.81
2005-09-22,72.25,72.68,68.48,70.48,8846800,18.31
2005-09-21,69.85,70.85,69.04,70.83,7046400,18.40
2005-09-20,68.90,69.23,67.71,68.44,6035800,17.78
2005-09-19,68.97,69.90,68.95,69.20,5362800,17.97
2005-09-16,67.80,68.04,67.08,68.00,5783800,17.66
2005-09-15,67.68,68.25,66.40,67.43,4594600,17.51
2005-09-14,66.96,67.59,66.14,67.14,5076000,17.44
2005-09-13,67.25,67.35,66.20,66.43,7137000,17.25
2005-09-12,67.90,68.35,66.24,66.94,7123600,17.39
2005-09-09,66.15,67.79,66.08,67.75,4563800,17.60
2005-09-08,66.70,66.78,65.44,65.64,4932600,17.05
2005-09-07,65.45,66.82,65.04,66.01,4866000,17.15
2005-09-06,64.60,65.79,64.44,65.70,4793000,17.06
2005-09-02,66.25,66.29,64.72,65.07,5109000,16.90
2005-09-01,65.00,67.49,64.31,66.82,10180200,17.36
2005-08-31,62.09,64.90,62.05,64.31,10629600,16.70
2005-08-30,60.32,62.13,60.23,61.99,6696400,16.10
2005-08-29,60.74,60.74,58.98,60.09,4886800,15.61
2005-08-26,59.88,60.04,59.20,59.20,3713000,15.38
2005-08-25,59.90,59.90,59.52,59.56,3527400,15.47
2005-08-24,59.87,60.68,59.33,60.14,4899800,15.62
2005-08-23,60.50,60.66,58.94,59.62,4942200,15.49
2005-08-22,60.55,61.14,59.54,60.25,3960800,15.65
2005-08-19,59.29,60.30,59.23,60.20,4071600,15.64
2005-08-18,58.05,59.05,57.70,58.95,6668600,15.31
2005-08-17,60.53,61.49,58.55,59.08,7170800,15.35
2005-08-16,62.00,62.16,60.77,60.92,4630200,15.82
2005-08-15,63.06,63.08,61.85,62.27,4791000,16.17
2005-08-12,63.83,63.97,63.00,63.41,4599000,16.38
2005-08-11,63.00,64.17,62.93,63.67,6632400,16.45
2005-08-10,62.00,63.00,61.58,62.82,5868800,16.23
2005-08-09,62.00,62.20,61.25,61.64,4596800,15.93
2005-08-08,60.47,62.30,60.47,61.41,5838600,15.87
2005-08-05,60.08,60.18,58.98,59.96,3334000,15.49
2005-08-04,60.05,60.80,60.00,60.29,4389400,15.58
2005-08-03,61.42,61.42,59.96,60.23,5138000,15.56
2005-08-02,60.20,61.30,60.06,60.64,6655200,15.67
2005-08-01,59.00,60.00,58.91,59.67,6122000,15.42
2005-07-29,59.00,59.12,58.17,58.36,4866200,15.08
2005-07-28,58.80,59.01,57.91,58.99,7820200,15.24
2005-07-27,57.74,58.10,56.26,57.88,4374800,14.96
2005-07-26,58.00,58.10,57.25,57.68,4290400,14.90
2005-07-25,57.60,58.54,57.32,57.99,6403200,14.98
2005-07-22,56.18,57.51,56.16,57.40,4947000,14.83
2005-07-21,56.10,56.55,55.16,55.92,5123200,14.45
2005-07-20,55.55,56.15,54.91,55.91,4239400,14.45
2005-07-19,54.71,55.64,54.38,55.64,4125800,14.38
2005-07-18,54.70,54.98,54.27,54.69,5546400,14.13
2005-07-15,55.95,56.14,54.91,55.23,5960400,14.27
2005-07-14,58.77,58.77,54.95,55.68,8023600,14.39
2005-07-13,58.20,58.46,57.45,57.67,5713600,14.90
2005-07-12,56.80,58.08,56.54,57.70,6630400,14.91
2005-07-11,55.00,56.49,54.98,56.43,6550800,14.58
2005-07-08,56.80,56.95,55.42,56.13,6719600,14.50
2005-07-07,54.60,56.35,54.39,56.20,8965400,14.52
2005-07-06,57.05,57.50,55.04,55.14,10884800,14.25
2005-07-05,55.79,56.98,55.60,56.82,7985800,14.68
2005-07-01,54.00,55.60,53.79,55.54,7942800,14.35
2005-06-30,53.43,55.20,53.37,53.37,8368400,13.79
2005-06-29,53.77,54.18,52.83,53.46,7627800,13.81
2005-06-28,55.58,55.70,53.71,53.96,6265800,13.94
2005-06-27,55.04,55.90,55.04,55.58,4422400,14.36
2005-06-24,55.05,55.43,54.45,54.78,4464400,14.15
2005-06-23,54.50,55.50,53.90,54.45,6027800,14.07
2005-06-22,54.35,54.77,53.05,54.05,10917400,13.97
2005-06-21,54.64,54.71,52.80,52.85,5974400,13.66
2005-06-20,55.30,55.55,54.31,54.64,4742000,14.12
2005-06-17,54.60,55.38,54.33,54.94,7122800,14.20
2005-06-16,52.98,53.80,52.46,53.74,5191200,13.89
2005-06-15,52.25,52.98,52.00,52.76,4020800,13.63
2005-06-14,51.85,52.19,51.25,52.05,3622600,13.45
2005-06-13,51.71,51.99,51.35,51.77,3590800,13.38
2005-06-10,52.00,52.01,51.34,51.94,4501600,13.42
2005-06-09,50.71,52.00,50.62,51.92,4935200,13.42
2005-06-08,49.69,50.99,49.63,50.61,5991800,13.08
2005-06-07,49.90,50.46,49.70,49.79,3580800,12.87
2005-06-06,50.25,50.37,49.58,49.90,3215000,12.89
2005-06-03,49.60,50.11,49.51,49.99,3062800,12.92
2005-06-02,49.43,49.98,49.00,49.56,4139200,12.81
2005-06-01,48.65,49.67,48.65,49.61,3876200,12.82
2005-05-31,48.65,48.80,47.70,48.49,4384600,12.53
2005-05-27,48.50,49.00,48.20,48.90,2454600,12.64
2005-05-26,47.99,48.43,47.83,48.37,3134200,12.50
2005-05-25,47.63,48.16,47.13,47.90,4209800,12.38
2005-05-24,47.38,47.75,47.06,47.54,2669800,12.28
2005-05-23,45.50,47.20,45.50,47.10,3857000,12.17
2005-05-20,46.30,46.90,46.07,46.22,3333600,11.94
2005-05-19,45.59,46.80,45.54,46.71,4366400,12.07
2005-05-18,45.71,46.43,45.26,45.79,5172200,11.83
2005-05-17,44.40,45.57,44.40,45.44,4001600,11.74
2005-05-16,44.97,45.25,43.81,44.70,6401000,11.55
2005-05-13,46.30,46.35,44.97,45.34,4859600,11.64
2005-05-12,49.03,49.03,45.60,46.02,8257200,11.82
2005-05-11,48.60,48.85,48.18,48.47,6371600,12.45
2005-05-10,49.40,49.69,48.51,48.66,4166400,12.50
2005-05-09,48.50,49.37,48.47,49.28,3778400,12.65
2005-05-06,48.48,48.98,48.23,48.32,3304000,12.41
2005-05-05,47.95,48.35,47.47,48.09,4047200,12.35
2005-05-04,47.00,47.75,46.65,47.50,5446800,12.20
2005-05-03,47.62,47.65,46.47,46.71,4082000,11.99
2005-05-02,46.57,47.85,46.41,47.85,7132800,12.29
2005-04-29,46.05,47.15,45.90,46.57,5647200,11.96
2005-04-28,46.25,46.72,45.70,45.86,8681000,11.78
2005-04-27,48.25,48.25,46.50,47.25,5641600,12.13
2005-04-26,49.20,49.49,47.76,47.88,5791600,12.30
2005-04-25,49.88,51.34,48.25,48.49,5532800,12.45
2005-04-22,47.55,48.28,47.11,47.94,5021200,12.31
2005-04-21,46.10,47.22,45.86,47.22,4414800,12.13
2005-04-20,46.60,46.97,45.86,46.10,5622400,11.84
2005-04-19,45.28,46.25,45.20,46.14,5412400,11.85
2005-04-18,43.80,45.00,43.49,44.91,5570800,11.53
2005-04-15,46.00,46.08,43.85,44.00,7461400,11.30
2005-04-14,46.13,46.67,45.79,45.84,8022000,11.77
2005-04-13,46.80,47.30,45.47,45.63,6278000,11.72
2005-04-12,48.50,48.57,46.68,47.15,6414800,12.11
2005-04-11,47.75,48.50,47.51,48.50,4184600,12.45
2005-04-08,48.66,48.79,47.67,47.75,4349400,12.26
2005-04-07,48.85,48.98,47.77,48.41,4772000,12.43
2005-04-06,47.85,48.48,47.40,48.39,4366800,12.43
2005-04-05,48.25,48.66,47.46,47.73,4909600,12.26
2005-04-04,49.05,49.14,47.75,48.25,4937200,12.39
2005-04-01,47.60,48.39,47.40,48.25,5222800,12.39
2005-03-31,46.50,46.99,46.13,46.92,4931200,12.05
2005-03-30,45.02,45.90,44.20,45.81,5858800,11.76
2005-03-29,45.56,46.20,44.91,45.03,4283200,11.56
2005-03-28,45.66,45.78,45.12,45.40,3792400,11.66
2005-03-24,45.72,46.28,45.10,45.65,4062600,11.72
2005-03-23,45.75,45.76,44.59,45.47,6216800,11.68
2005-03-22,47.17,47.59,45.69,45.82,4300400,11.77
2005-03-21,46.69,47.18,46.47,47.13,4264800,12.10
2005-03-18,47.00,47.38,46.34,46.94,5288200,12.05
2005-03-17,46.45,46.95,46.03,46.90,4798800,12.04
2005-03-16,45.41,46.63,45.15,45.86,4319000,11.78
2005-03-15,46.58,46.76,45.65,45.65,4298600,11.72
2005-03-14,46.40,46.51,45.11,46.27,4786000,11.88
2005-03-11,45.58,46.64,45.36,45.93,4609400,11.79
2005-03-10,46.69,46.70,45.09,45.70,5884800,11.74
2005-03-09,48.69,48.81,46.66,46.79,7287800,12.02
2005-03-08,48.72,49.04,48.41,48.42,5006200,12.43
2005-03-07,48.77,49.18,48.22,48.72,5853000,12.51
2005-03-04,47.80,49.10,46.88,48.76,6752600,12.52
2005-03-03,47.90,49.31,47.77,48.00,6146600,12.33
2005-03-02,46.60,47.19,46.33,46.90,4978200,12.04
2005-03-01,47.00,47.27,46.13,46.80,5129800,12.02
2005-02-28,47.00,47.60,45.50,47.34,8765200,12.16
2005-02-25,45.70,47.28,45.59,46.63,6039600,11.97
2005-02-24,44.75,45.20,44.33,45.19,3895400,11.60
2005-02-23,44.07,44.46,43.96,44.28,4830200,11.37
2005-02-22,45.00,45.33,44.03,44.06,3713200,11.31
2005-02-18,43.95,44.95,43.75,44.53,4904400,11.43
2005-02-17,44.00,44.26,43.42,43.48,4288000,11.17
2005-02-16,43.07,43.90,42.79,43.88,5041600,11.27
2005-02-15,42.72,43.05,42.50,42.99,3556000,11.04
2005-02-14,42.58,42.70,42.10,42.29,2974600,10.86
2005-02-11,42.48,43.05,42.11,42.69,3285800,10.89
2005-02-10,41.45,42.28,41.21,42.25,3533000,10.78
2005-02-09,40.77,41.79,40.50,41.13,4891400,10.49
2005-02-08,40.36,40.78,40.16,40.70,2845400,10.38
2005-02-07,40.60,40.72,40.14,40.35,3114000,10.29
2005-02-04,40.69,40.73,40.10,40.50,3321400,10.33
2005-02-03,40.00,40.75,39.64,40.59,6300000,10.35
2005-02-02,39.25,40.11,39.10,40.00,6815400,10.20
2005-02-01,38.90,39.21,38.89,39.18,5248600,10.00
2005-01-31,38.20,38.92,38.08,38.73,4979000,9.88
2005-01-28,38.89,38.89,38.08,38.36,4616400,9.79
2005-01-27,37.88,39.79,37.88,38.89,5190800,9.92
2005-01-26,39.55,39.60,38.97,39.40,4451200,10.05
2005-01-25,39.10,39.26,38.77,39.17,5973800,9.99
2005-01-24,38.50,38.79,38.45,38.57,3157800,9.84
2005-01-21,37.97,38.43,37.96,38.06,3386200,9.71
2005-01-20,38.06,38.10,37.45,37.74,4429000,9.63
2005-01-19,38.76,38.90,38.39,38.45,3363200,9.81
2005-01-18,38.68,38.78,38.34,38.76,3663200,9.89
2005-01-14,38.35,38.58,38.13,38.30,3345200,9.77
2005-01-13,38.14,38.61,37.93,38.30,4246000,9.77
2005-01-12,37.69,38.03,37.47,37.90,4319600,9.67
2005-01-11,37.36,37.80,37.18,37.54,4800400,9.58
2005-01-10,37.17,37.74,37.00,37.27,6529000,9.51
2005-01-07,36.68,36.95,36.20,36.81,6072400,9.39
2005-01-06,35.61,36.69,35.52,36.28,3809400,9.26
2005-01-05,36.17,36.45,35.68,35.73,3382400,9.11
2005-01-04,36.46,36.79,36.12,36.17,4055400,9.23
2005-01-03,37.57,37.58,36.37,36.58,4485400,9.33
2004-12-31,37.60,37.70,37.43,37.61,2029000,9.59
2004-12-30,37.18,37.55,37.01,37.43,2155000,9.55
2004-12-29,37.06,37.28,36.62,37.17,3249400,9.48
2004-12-28,37.00,37.11,36.79,36.82,2622000,9.39
2004-12-27,37.30,37.40,36.79,36.84,3281600,9.40
2004-12-23,37.11,37.50,37.11,37.29,2949800,9.51
2004-12-22,37.58,37.60,36.79,37.10,4917000,9.46
2004-12-21,37.15,37.41,37.05,37.40,4143600,9.54
2004-12-20,37.31,37.41,36.85,37.11,5088800,9.47
2004-12-17,37.00,37.50,37.00,37.32,6513400,9.52
2004-12-16,37.55,37.67,37.03,37.29,4495000,9.51
2004-12-15,37.50,37.83,36.96,37.55,6712600,9.58
2004-12-14,37.14,37.23,36.73,37.02,2172200,9.44
2004-12-13,36.80,37.00,36.65,36.92,3718600,9.42
2004-12-10,37.63,37.63,36.49,36.67,4010400,9.35
2004-12-09,37.40,37.40,36.36,36.96,4199400,9.43
2004-12-08,36.61,37.08,36.03,36.90,4006000,9.41
2004-12-07,37.43,37.47,36.63,36.74,2890800,9.37
2004-12-06,37.75,37.95,37.20,37.33,3030200,9.52
2004-12-03,37.36,37.93,37.24,37.51,2773200,9.57
2004-12-02,37.75,37.79,36.77,37.35,5364400,9.53
2004-12-01,39.44,39.44,38.00,38.20,5027800,9.75
2004-11-30,39.46,39.85,39.36,39.44,3163400,10.06
2004-11-29,40.00,40.02,39.20,39.63,2006000,10.11
2004-11-26,39.80,40.30,39.63,39.85,1326400,10.17
2004-11-24,39.48,39.71,39.08,39.58,2576600,10.10
2004-11-23,39.25,39.77,39.12,39.23,4569600,10.01
2004-11-22,38.69,39.13,38.55,39.05,4467400,9.96
2004-11-19,37.85,38.50,37.77,38.36,4185200,9.79
2004-11-18,37.70,37.72,37.34,37.53,2911200,9.57
2004-11-17,36.94,37.53,36.81,37.39,3846400,9.54
2004-11-16,37.05,37.27,36.87,36.94,2516800,9.42
2004-11-15,37.92,37.93,36.71,36.83,4945200,9.40
2004-11-12,37.50,38.21,37.30,38.21,5022600,9.68
2004-11-11,37.34,37.55,37.23,37.42,3209600,9.48
2004-11-10,37.45,37.56,36.79,37.34,6310200,9.46
2004-11-09,37.73,37.83,37.25,37.44,4364800,9.48
2004-11-08,38.42,38.43,37.42,37.72,3815200,9.55
2004-11-05,38.22,38.58,38.04,38.42,3481000,9.73
2004-11-04,37.65,38.18,37.65,38.02,4052400,9.63
2004-11-03,37.55,37.81,37.03,37.55,4121800,9.51
2004-11-02,37.50,37.88,36.99,37.05,4937600,9.38
2004-11-01,38.36,38.57,37.51,37.63,3806600,9.53
2004-10-29,37.80,38.21,37.32,38.11,4715400,9.65
2004-10-28,38.05,38.66,37.54,37.66,5488000,9.54
2004-10-27,39.12,39.13,37.26,38.06,10160400,9.64
2004-10-26,40.05,40.06,39.10,39.34,6510600,9.96
2004-10-25,40.30,40.49,39.80,40.15,2487800,10.17
2004-10-22,40.38,40.77,40.09,40.30,3020800,10.21
2004-10-21,40.47,40.59,39.94,40.13,2832800,10.16
2004-10-20,39.65,40.39,39.48,40.36,3602200,10.22
2004-10-19,39.77,40.07,39.30,39.43,2896400,9.99
2004-10-18,40.32,40.55,39.68,39.76,3463400,10.07
2004-10-15,40.60,40.70,40.01,40.20,2937000,10.18
2004-10-14,39.81,40.34,39.73,40.25,2953400,10.19
2004-10-13,40.42,40.43,38.57,39.31,5243600,9.95
2004-10-12,41.00,41.25,40.53,40.67,2334600,10.30
2004-10-11,41.47,41.50,40.76,41.02,1626600,10.39
2004-10-08,41.40,41.68,40.80,41.24,3151000,10.44
2004-10-07,42.20,42.60,40.99,41.25,4241800,10.45
2004-10-06,41.85,42.13,41.64,42.13,3458600,10.67
2004-10-05,41.70,42.08,41.20,41.60,5653000,10.53
2004-10-04,41.96,41.96,41.54,41.69,2868600,10.56
2004-10-01,41.30,41.97,41.23,41.96,2865800,10.63
2004-09-30,40.83,41.49,40.81,41.28,4054600,10.45
2004-09-29,41.53,41.60,40.49,40.83,4570800,10.34
2004-09-28,40.96,41.60,40.72,41.52,3970200,10.51
2004-09-27,40.60,40.95,40.15,40.46,3377800,10.25
2004-09-24,40.10,40.83,39.90,40.52,5324600,10.26
2004-09-23,39.76,39.86,39.26,39.59,2843800,10.03
2004-09-22,40.13,40.13,39.56,40.00,3576800,10.13
2004-09-21,39.00,40.28,38.92,40.13,3711000,10.16
2004-09-20,38.70,39.00,38.66,38.89,3579400,9.85
2004-09-17,38.26,38.81,38.20,38.70,3402400,9.80
2004-09-16,38.15,38.15,37.81,38.12,2426400,9.65
2004-09-15,38.10,38.19,37.80,37.99,3997600,9.62
2004-09-14,37.98,38.17,37.69,38.08,4489800,9.64
2004-09-13,37.56,37.89,37.56,37.70,4468000,9.55
2004-09-10,37.70,37.77,37.31,37.44,3673400,9.48
2004-09-09,37.00,37.69,36.97,37.58,4830800,9.52
2004-09-08,37.00,37.09,36.84,37.00,4530600,9.37
2004-09-07,36.90,37.04,36.50,37.00,4418800,9.37
2004-09-03,37.05,37.06,36.48,36.90,3343800,9.34
2004-09-02,37.20,37.20,36.90,37.08,3864200,9.39
2004-09-01,36.27,36.64,36.10,36.64,3789000,9.28
2004-08-31,35.50,36.27,35.43,36.27,3671600,9.18
2004-08-30,35.75,35.82,35.23,35.42,2824800,8.97
2004-08-27,35.45,35.69,35.35,35.59,2398000,9.01
2004-08-26,34.91,35.45,34.64,35.35,4729400,8.95
2004-08-25,34.55,34.93,34.42,34.90,5461400,8.84
2004-08-24,33.99,34.30,33.55,34.30,6369800,8.69
2004-08-23,34.52,34.58,33.95,33.98,4539000,8.61
2004-08-20,34.60,34.84,34.28,34.38,5259400,8.71
2004-08-19,34.70,34.74,34.35,34.46,3229800,8.73
2004-08-18,34.60,34.76,34.04,34.59,4957800,8.76
2004-08-17,35.40,35.47,34.42,34.44,4205200,8.72
2004-08-16,35.20,36.19,34.90,35.62,3995000,9.02
2004-08-13,34.74,35.28,34.63,35.16,3170000,8.84
2004-08-12,34.88,35.00,34.55,34.62,3643200,8.70
2004-08-11,35.36,35.65,34.72,34.86,5060800,8.77
2004-08-10,36.19,36.19,35.45,35.55,2682600,8.94
2004-08-09,35.42,36.19,35.31,35.91,2666400,9.03
2004-08-06,35.80,35.88,35.17,35.17,2835600,8.84
2004-08-05,36.75,36.90,35.78,35.80,5164400,9.00
2004-08-04,37.68,37.68,36.44,36.55,5905200,9.19
2004-08-03,37.73,38.04,37.59,37.67,3304400,9.47
2004-08-02,37.69,37.85,37.04,37.65,3366600,9.47
2004-07-30,37.55,37.79,37.39,37.67,2970000,9.47
2004-07-29,37.15,37.52,36.89,37.44,3202400,9.41
2004-07-28,36.80,37.10,36.50,36.87,3264000,9.27
2004-07-27,35.00,37.10,35.00,36.79,6285200,9.25
2004-07-26,37.20,37.24,36.36,36.52,2581000,9.18
2004-07-23,37.24,37.24,36.56,36.85,2445000,9.27
2004-07-22,37.20,37.53,36.90,37.10,4387800,9.33
2004-07-21,37.58,37.88,36.91,36.96,5565200,9.29
2004-07-20,37.53,37.57,37.15,37.57,2085400,9.45
2004-07-19,37.60,37.77,37.21,37.42,2331400,9.41
2004-07-16,37.60,37.65,37.44,37.59,2471400,9.45
2004-07-15,36.95,37.44,36.86,37.21,2358800,9.36
2004-07-14,36.05,37.00,36.05,36.98,3881600,9.30
2004-07-13,36.70,36.71,36.34,36.50,3107200,9.18
2004-07-12,37.20,37.20,36.52,36.69,3252400,9.23
2004-07-09,37.40,37.65,37.14,37.14,3840800,9.34
2004-07-08,38.00,38.00,36.75,37.35,5560400,9.39
2004-07-07,36.70,37.18,36.17,37.09,8844000,9.33
2004-07-06,38.07,38.82,37.76,37.83,4201200,9.51
2004-07-02,37.60,38.17,37.34,38.00,2877800,9.55
2004-07-01,37.67,37.94,37.27,37.47,4416200,9.42
2004-06-30,37.25,37.87,37.04,37.84,3762200,9.51
2004-06-29,36.70,37.15,36.67,37.00,4626400,9.30
2004-06-28,37.51,37.55,36.83,36.99,3181400,9.30
2004-06-25,37.40,37.67,37.23,37.42,4348000,9.41
2004-06-24,37.51,37.51,36.91,37.24,4135000,9.36
2004-06-23,36.81,37.50,36.54,37.46,3587800,9.42
2004-06-22,36.76,36.76,36.15,36.53,7184000,9.18
2004-06-21,37.10,37.10,36.51,36.76,5232800,9.24
2004-06-18,36.44,36.75,36.38,36.64,5510600,9.21
2004-06-17,35.70,36.49,35.60,36.36,6326800,9.14
2004-06-16,34.99,35.59,34.99,35.52,3863000,8.93
2004-06-15,34.49,34.95,34.42,34.86,3761000,8.77
2004-06-14,34.25,34.37,34.02,34.12,3936200,8.58
2004-06-10,34.30,34.50,34.10,34.50,2599800,8.67
2004-06-09,34.20,34.27,33.86,33.90,3907400,8.52
2004-06-08,34.47,34.91,34.07,34.20,5683600,8.60
2004-06-07,33.40,34.30,33.25,34.25,2958400,8.61
2004-06-04,33.71,33.75,33.10,33.16,3766800,8.34
2004-06-03,34.44,34.44,33.56,33.62,4767800,8.45
2004-06-02,34.38,34.87,34.20,34.30,7414800,8.62
2004-06-01,33.66,34.25,33.66,34.25,6140200,8.61
2004-05-28,33.20,33.45,32.97,33.34,3485800,8.38
2004-05-27,33.67,33.74,32.77,32.95,5177000,8.28
2004-05-26,33.66,33.83,33.39,33.67,3477400,8.47
2004-05-25,32.81,33.48,32.75,33.48,2887000,8.42
2004-05-24,32.52,32.87,32.23,32.76,3881600,8.24
2004-05-21,32.82,32.82,32.18,32.48,2173600,8.17
2004-05-20,32.34,32.65,32.23,32.45,2489800,8.16
2004-05-19,32.79,32.98,32.00,32.22,4089800,8.10
2004-05-18,33.25,33.25,32.58,32.73,2669800,8.23
2004-05-17,33.39,33.79,33.06,33.10,3870000,8.32
2004-05-14,33.30,33.86,33.06,33.59,4109800,8.38
2004-05-13,33.89,34.00,32.90,33.11,5172400,8.26
2004-05-12,33.70,34.10,33.28,33.89,2831600,8.46
2004-05-11,32.66,33.79,32.65,33.70,3770600,8.41
2004-05-10,33.47,33.47,32.37,32.65,3158200,8.15
2004-05-07,34.54,34.65,33.59,33.67,2189200,8.40
2004-05-06,34.55,34.85,34.15,34.72,3646400,8.66
2004-05-05,34.20,34.60,33.90,34.55,3379600,8.62
2004-05-04,33.99,34.50,33.80,34.32,3383800,8.57
2004-05-03,33.72,34.00,33.35,33.74,5091800,8.42
2004-04-30,33.40,33.70,33.36,33.56,4134000,8.38
2004-04-29,34.30,34.30,32.89,33.09,3404000,8.26
2004-04-28,34.99,35.00,34.04,34.20,4067600,8.54
2004-04-27,34.50,35.56,34.34,35.14,4860600,8.77
2004-04-26,34.10,34.68,34.10,34.34,4480200,8.57
2004-04-23,33.80,34.41,33.50,34.08,3933000,8.51
2004-04-22,33.44,34.11,33.18,33.96,3345800,8.48
2004-04-21,33.20,33.60,32.75,33.43,3748400,8.34
2004-04-20,34.30,34.30,33.27,33.30,2314400,8.31
2004-04-19,34.40,34.40,33.88,34.30,3829800,8.56
2004-04-16,34.30,34.44,33.95,34.41,2991000,8.59
2004-04-15,33.55,34.10,33.36,33.99,3539800,8.48
2004-04-14,33.72,33.80,33.05,33.37,3942400,8.33
2004-04-13,34.50,34.50,33.53,33.67,5062600,8.40
2004-04-12,33.75,34.30,33.68,34.05,4708000,8.50
2004-04-08,33.05,33.73,33.01,33.60,5390000,8.39
2004-04-07,33.20,33.20,32.50,32.90,3882200,8.21
2004-04-06,32.95,33.34,32.70,33.15,3491800,8.27
2004-04-05,32.95,33.16,32.72,33.15,3218600,8.27
2004-04-02,33.00,33.17,32.40,32.76,5830600,8.18
2004-04-01,33.80,34.20,32.68,32.87,8653400,8.20
2004-03-31,33.00,33.83,33.00,33.67,10920400,8.40
2004-03-30,32.00,33.02,31.66,32.68,9070800,8.16
2004-03-29,31.50,31.92,31.25,31.50,6865200,7.86
2004-03-26,30.55,31.50,30.30,31.50,24907400,7.86
2004-03-25,32.14,32.15,30.69,30.78,12484400,7.68
2004-03-24,33.10,33.15,32.16,32.28,4377200,8.06
2004-03-23,33.40,33.40,32.63,33.13,5076400,8.27
2004-03-22,33.33,33.89,33.19,33.44,4037400,8.35
2004-03-19,35.40,35.51,33.95,33.97,5212000,8.48
2004-03-18,35.02,35.47,34.92,35.41,2171400,8.84
2004-03-17,34.54,35.28,34.45,35.19,1839400,8.78
2004-03-16,34.70,34.77,34.35,34.47,1953200,8.60
2004-03-15,34.64,34.82,34.41,34.53,2135000,8.62
2004-03-12,34.45,34.59,33.99,34.52,1635000,8.62
2004-03-11,34.84,34.91,34.07,34.11,2155600,8.51
2004-03-10,35.57,35.67,34.85,34.86,2307600,8.70
2004-03-09,35.30,35.54,35.24,35.37,1746800,8.83
2004-03-08,35.53,35.80,35.40,35.50,1069400,8.86
2004-03-05,34.98,35.47,34.90,35.32,2420400,8.81
2004-03-04,35.10,35.15,34.78,34.97,1624800,8.73
2004-03-03,34.83,35.30,34.72,35.17,2132200,8.78
2004-03-02,35.90,36.08,35.01,35.05,3993200,8.75
2004-03-01,35.15,36.31,35.13,36.06,4347600,9.00
2004-02-27,34.45,35.32,34.38,35.14,2652400,8.77
2004-02-26,34.09,34.51,34.06,34.44,1552200,8.60
2004-02-25,33.98,34.24,33.83,34.12,1521200,8.52
2004-02-24,34.00,34.36,33.90,33.97,1823200,8.48
2004-02-23,34.05,34.12,33.82,34.03,1496200,8.49
2004-02-20,34.30,34.36,33.65,33.89,2345200,8.46
2004-02-19,33.91,34.40,33.91,34.00,2477800,8.49
2004-02-18,34.10,34.20,33.83,33.90,3196200,8.46
2004-02-17,33.49,34.00,33.49,33.76,2415600,8.43
2004-02-13,33.36,33.61,32.96,33.49,2175200,8.36
2004-02-12,33.50,33.64,33.10,33.38,2209200,8.27
2004-02-11,33.10,33.50,32.69,33.50,3203200,8.30
2004-02-10,32.35,32.87,32.30,32.85,2463000,8.14
2004-02-09,32.26,32.81,32.15,32.54,2275000,8.06
2004-02-06,31.90,32.32,31.65,32.26,1724600,7.99
2004-02-05,32.00,32.08,31.65,31.66,2463800,7.84
2004-02-04,32.66,32.78,31.88,31.88,3231200,7.90
2004-02-03,32.45,33.00,32.15,32.83,2009400,8.13
2004-02-02,32.48,32.86,32.13,32.65,3556200,8.09
2004-01-30,32.74,32.80,32.26,32.48,2915400,8.05
2004-01-29,33.45,33.63,32.55,32.94,4600000,8.16
2004-01-28,34.45,34.50,33.45,33.45,3572600,8.29
2004-01-27,34.70,34.70,33.68,34.45,2712000,8.53
2004-01-26,34.23,34.66,33.88,34.56,2370600,8.56
2004-01-23,34.25,34.46,34.00,34.23,3238400,8.48
2004-01-22,34.50,34.56,33.94,34.11,2057200,8.45
2004-01-21,34.15,34.53,34.00,34.48,2707400,8.54
2004-01-20,33.91,34.22,33.65,34.12,3867000,8.45
2004-01-16,33.58,33.58,33.25,33.41,3098200,8.28
2004-01-15,34.10,34.12,33.46,33.50,3226600,8.30
2004-01-14,34.23,34.23,33.79,33.96,3397400,8.41
2004-01-13,34.10,34.43,34.06,34.23,2335400,8.48
2004-01-12,34.01,34.15,33.89,33.98,2071200,8.42
2004-01-09,34.10,34.25,33.72,34.00,2666600,8.42
2004-01-08,34.20,34.20,33.70,34.10,2467800,8.45
2004-01-07,34.02,34.09,33.48,33.95,2540800,8.41
2004-01-06,34.08,34.14,33.87,34.09,2737400,8.44
2004-01-05,33.50,34.10,33.42,34.08,2551800,8.44
2004-01-02,33.15,33.50,33.09,33.25,2170400,8.24
2003-12-31,33.37,33.50,32.95,33.09,2339600,8.20
2003-12-30,33.20,33.61,33.16,33.37,2066400,8.27
2003-12-29,32.89,33.22,32.76,33.20,1371800,8.22
2003-12-26,32.69,32.84,32.55,32.67,993800,8.09
2003-12-24,32.19,32.75,32.18,32.55,1400400,8.06
2003-12-23,32.23,32.30,31.94,32.16,1518200,7.97
2003-12-22,32.21,32.32,32.09,32.23,1733400,7.98
2003-12-19,32.30,32.34,32.03,32.15,3424000,7.96
2003-12-18,31.18,32.30,31.11,32.14,3172400,7.96
2003-12-17,30.74,31.10,30.74,31.06,4358200,7.69
2003-12-16,30.63,30.87,30.45,30.74,3443000,7.61
2003-12-15,30.90,31.00,30.46,30.49,2129400,7.55
2003-12-12,30.89,31.00,30.75,30.89,1870800,7.65
2003-12-11,30.49,30.98,30.32,30.87,2575200,7.65
2003-12-10,30.34,30.52,30.27,30.46,2775000,7.54
2003-12-09,30.30,30.44,30.24,30.30,3538200,7.51
2003-12-08,30.30,30.35,30.12,30.22,2587600,7.49
2003-12-05,30.10,30.36,30.06,30.22,2358800,7.49
2003-12-04,29.82,30.17,29.82,30.16,2757000,7.47
2003-12-03,30.20,30.45,29.79,29.81,3244400,7.38
2003-12-02,30.07,30.48,29.97,30.19,1821200,7.48
2003-12-01,29.65,30.12,29.60,30.05,1705400,7.44
2003-11-28,29.47,29.70,29.37,29.61,504000,7.33
2003-11-26,29.66,29.77,29.50,29.67,1615200,7.35
2003-11-25,29.34,29.69,29.21,29.66,1925000,7.35
2003-11-24,29.24,29.38,29.01,29.29,1634800,7.26
2003-11-21,29.35,29.35,29.10,29.24,2357200,7.24
2003-11-20,29.14,29.30,28.95,29.10,1732600,7.21
2003-11-19,29.05,29.30,28.93,29.18,2552600,7.23
2003-11-18,29.30,29.40,28.90,28.95,2306200,7.17
2003-11-17,29.50,29.50,28.82,29.35,2002600,7.27
2003-11-14,29.66,30.10,29.55,29.84,2364600,7.33
2003-11-13,29.20,29.60,29.12,29.60,1610000,7.27
2003-11-12,29.11,29.23,28.90,29.20,1842800,7.17
2003-11-11,29.18,29.21,28.90,29.11,1144600,7.15
2003-11-10,29.74,29.80,29.24,29.29,1527600,7.19
2003-11-07,29.50,29.79,29.30,29.75,1788800,7.31
2003-11-06,29.39,29.49,29.10,29.42,1735000,7.23
2003-11-05,29.35,29.43,28.88,29.38,2399800,7.22
2003-11-04,29.55,29.62,29.26,29.35,1519400,7.21
2003-11-03,29.70,29.80,29.46,29.69,1971600,7.29
2003-10-31,29.26,29.60,29.03,29.57,2473800,7.26
2003-10-30,29.25,29.28,28.88,29.16,2377600,7.16
2003-10-29,29.33,29.39,28.98,29.19,3015600,7.17
2003-10-28,29.60,29.60,29.30,29.32,2540800,7.20
2003-10-27,29.46,29.69,29.27,29.53,2309200,7.25
2003-10-24,29.55,29.55,29.10,29.27,1346400,7.19
2003-10-23,29.63,29.81,29.10,29.55,2506200,7.26
2003-10-22,29.80,29.92,29.54,29.63,1445000,7.28
2003-10-21,29.96,29.97,29.67,29.88,2045400,7.34
2003-10-20,30.00,30.04,29.67,29.96,1496200,7.36
2003-10-17,30.55,30.55,29.86,30.08,1818400,7.39
2003-10-16,30.08,30.27,30.01,30.20,1777200,7.42
2003-10-15,30.32,30.34,29.87,30.12,1959000,7.40
2003-10-14,30.35,30.35,30.01,30.25,2002400,7.43
2003-10-13,30.20,30.48,30.16,30.35,1624800,7.45
2003-10-10,29.66,30.25,29.57,30.21,3669800,7.42
2003-10-09,29.59,29.60,29.35,29.58,1863400,7.27
2003-10-08,29.50,29.50,29.18,29.50,1974600,7.25
2003-10-07,28.90,29.50,28.86,29.45,2257600,7.23
2003-10-06,28.97,29.04,28.78,29.03,1583400,7.13
2003-10-03,28.98,29.20,28.86,28.97,2150800,7.12
2003-10-02,28.98,29.02,28.77,28.91,1695400,7.10
2003-10-01,28.50,29.15,28.50,29.12,2808400,7.15
2003-09-30,28.19,28.59,27.78,28.50,1886000,7.00
2003-09-29,28.30,28.32,27.95,28.18,1244400,6.92
2003-09-26,28.00,28.34,27.75,28.18,2945400,6.92
2003-09-25,28.40,28.46,27.94,28.05,2522600,6.89
2003-09-24,28.40,28.56,28.22,28.35,3277400,6.96
2003-09-23,28.41,28.47,28.07,28.21,1412400,6.93
2003-09-22,28.30,28.30,28.02,28.21,1551800,6.93
2003-09-19,28.23,28.38,28.11,28.35,1661200,6.96
2003-09-18,28.09,28.23,27.90,28.23,2526000,6.93
2003-09-17,28.55,28.55,28.03,28.09,2526400,6.90
2003-09-16,28.44,28.60,28.30,28.41,1465400,6.98
2003-09-15,28.50,28.65,28.20,28.65,1404000,7.04
2003-09-12,28.60,28.69,28.30,28.64,2030400,7.03
2003-09-11,28.67,28.78,28.27,28.44,3250400,6.99
2003-09-10,29.10,29.10,28.50,28.64,3013400,7.03
2003-09-09,29.33,29.33,28.85,28.93,3407600,7.11
2003-09-08,29.20,29.47,29.15,29.42,4774800,7.23
2003-09-05,28.72,28.95,28.67,28.74,2893800,7.06
2003-09-04,28.64,28.95,28.62,28.80,3645000,7.07
2003-09-03,28.44,28.69,28.20,28.64,3227400,7.03
2003-09-02,27.92,28.36,27.71,28.35,3722200,6.96
2003-08-29,27.68,27.89,27.44,27.89,1914600,6.85
2003-08-28,27.50,27.68,27.10,27.68,3900000,6.80
2003-08-27,27.00,27.44,26.97,27.43,2002000,6.74
2003-08-26,27.05,27.07,26.75,26.94,2168000,6.62
2003-08-25,27.04,27.20,26.99,27.12,1890400,6.66
2003-08-22,27.12,27.26,26.73,26.82,1838200,6.59
2003-08-21,26.95,27.21,26.91,27.20,2227200,6.68
2003-08-20,26.75,26.99,26.71,26.90,1641800,6.61
2003-08-19,26.85,27.05,26.77,27.00,1685400,6.63
2003-08-18,27.10,27.20,26.97,27.07,2449000,6.65
2003-08-15,27.52,27.52,27.20,27.37,3820800,6.66
2003-08-14,27.25,27.45,27.23,27.42,4699000,6.67
2003-08-13,27.10,27.27,27.00,27.25,4234600,6.63
2003-08-12,26.65,26.75,26.40,26.75,2574200,6.51
2003-08-11,25.95,26.65,25.89,26.65,3355800,6.49
2003-08-08,25.80,26.00,25.71,25.95,2599600,6.32
2003-08-07,25.32,25.58,25.11,25.49,3106800,6.20
2003-08-06,25.00,25.49,24.92,25.38,2252200,6.18
2003-08-05,25.05,25.33,25.00,25.01,2776400,6.09
2003-08-04,25.48,25.48,25.10,25.24,1685600,6.14
2003-08-01,25.68,25.70,25.29,25.44,2090000,6.19
2003-07-31,25.90,26.25,25.68,25.74,1695000,6.26
2003-07-30,25.90,25.95,25.57,25.73,1653600,6.26
2003-07-29,26.10,26.12,25.50,25.69,2742800,6.25
2003-07-28,26.29,26.30,25.80,26.02,3554600,6.33
2003-07-25,26.09,26.35,25.80,26.30,2002400,6.40
2003-07-24,25.95,26.44,25.95,26.09,2599800,6.35
2003-07-23,26.20,26.23,25.86,26.01,1867000,6.33
2003-07-22,26.07,26.24,25.89,26.13,1897800,6.36
2003-07-21,26.55,26.70,26.05,26.07,1898200,6.34
2003-07-18,26.24,26.64,26.10,26.55,2112200,6.46
2003-07-17,25.67,26.11,25.40,25.99,1989600,6.33
2003-07-16,25.75,25.90,25.39,25.67,2731800,6.25
2003-07-15,26.15,26.15,25.69,25.70,2583400,6.25
2003-07-14,26.47,26.50,26.05,26.15,1547600,6.36
2003-07-11,26.16,26.41,26.11,26.27,1265600,6.39
2003-07-10,26.70,26.70,26.06,26.15,1927200,6.36
2003-07-09,26.74,26.88,26.51,26.70,1499000,6.50
2003-07-08,26.50,26.73,26.29,26.71,3292600,6.50
2003-07-07,26.53,26.70,26.37,26.45,2406200,6.44
2003-07-03,26.59,26.59,26.27,26.52,1370400,6.45
2003-07-02,26.51,26.64,26.03,26.60,2238200,6.47
2003-07-01,26.35,26.54,25.77,26.51,1944600,6.45
2003-06-30,26.34,26.60,26.17,26.35,2086400,6.41
2003-06-27,26.15,26.50,25.83,26.23,2142400,6.38
2003-06-26,26.05,26.50,25.95,26.15,2376400,6.36
2003-06-25,26.30,26.62,26.10,26.18,1787000,6.37
2003-06-24,26.48,26.48,26.08,26.13,2628200,6.36
2003-06-23,26.84,26.87,26.34,26.48,2187600,6.44
2003-06-20,26.70,27.06,26.60,26.83,3311200,6.53
2003-06-19,26.58,26.71,26.07,26.47,2657400,6.44
2003-06-18,26.74,26.92,26.41,26.58,1559000,6.47
2003-06-17,26.99,27.03,26.50,26.68,1639600,6.49
2003-06-16,26.83,27.00,26.47,27.00,1849400,6.57
2003-06-13,26.65,26.65,26.28,26.58,1629600,6.47
2003-06-12,26.95,27.20,26.56,26.65,2175400,6.49
2003-06-11,26.45,27.00,26.45,27.00,1944200,6.57
2003-06-10,26.40,26.53,26.16,26.37,1544600,6.42
2003-06-09,26.31,26.55,26.14,26.24,1735000,6.39
2003-06-06,26.75,26.90,26.34,26.49,3044400,6.45
2003-06-05,25.75,26.46,25.70,26.46,3642800,6.44
2003-06-04,26.09,26.49,26.02,26.29,2646200,6.40
2003-06-03,25.93,26.13,25.56,26.13,3530000,6.36
2003-06-02,25.76,26.01,25.55,25.87,2994400,6.30
2003-05-30,25.55,25.86,25.47,25.73,3189600,6.26
2003-05-29,25.99,25.99,25.32,25.36,5027800,6.17
2003-05-28,25.64,25.68,25.35,25.39,2485800,6.18
2003-05-27,25.03,25.70,25.00,25.62,2785000,6.24
2003-05-23,24.50,25.15,24.39,25.05,3194000,6.10
2003-05-22,24.35,24.54,24.22,24.50,2568600,5.96
2003-05-21,23.94,24.43,23.73,24.35,2614000,5.93
2003-05-20,24.02,24.16,23.80,23.94,2060600,5.83
2003-05-19,24.35,24.36,23.90,23.92,1490000,5.82
2003-05-16,24.58,24.83,24.35,24.68,1597800,5.95
2003-05-15,24.50,24.67,24.43,24.58,1819800,5.93
2003-05-14,24.10,24.57,24.10,24.30,3102600,5.86
2003-05-13,23.58,24.20,23.53,24.03,1661600,5.79
2003-05-12,23.50,23.74,23.37,23.58,2368000,5.69
2003-05-09,23.91,23.91,23.40,23.50,2090400,5.67
2003-05-08,23.56,24.01,23.54,23.63,2277400,5.70
2003-05-07,23.45,24.04,23.45,23.85,4179600,5.75
2003-05-06,23.37,23.60,23.25,23.42,2184600,5.65
2003-05-05,23.13,23.35,23.00,23.20,1444000,5.59
2003-05-02,22.86,23.28,22.83,23.19,2617600,5.59
2003-05-01,22.82,22.92,22.53,22.82,2325800,5.50
2003-04-30,22.66,22.90,22.52,22.77,5065800,5.49
2003-04-29,22.95,22.95,22.50,22.56,2367200,5.44
2003-04-28,22.87,23.12,22.78,22.95,2263800,5.53
2003-04-25,22.85,22.85,22.48,22.67,2694400,5.47
2003-04-24,22.80,23.18,22.80,22.85,3551000,5.51
2003-04-23,23.12,23.23,22.76,22.94,2576200,5.53
2003-04-22,23.13,23.29,22.80,23.22,2734400,5.60
2003-04-21,23.25,23.35,23.07,23.13,2024000,5.58
2003-04-17,22.95,23.41,22.93,23.21,2935800,5.60
2003-04-16,23.50,23.59,23.05,23.12,3379800,5.57
2003-04-15,23.05,23.55,23.05,23.50,2975400,5.67
2003-04-14,23.10,23.30,22.98,23.20,1593400,5.59
2003-04-11,23.13,23.23,22.93,23.04,1770800,5.56
2003-04-10,23.25,23.26,22.97,23.12,4340400,5.57
2003-04-09,23.44,23.80,23.27,23.30,2788000,5.62
2003-04-08,23.60,23.61,23.31,23.37,2782800,5.63
2003-04-07,24.20,24.22,23.58,23.70,2391000,5.71
2003-04-04,23.77,24.07,23.77,23.99,1858000,5.78
2003-04-03,24.10,24.30,23.75,23.77,2302800,5.73
2003-04-02,24.55,24.55,23.93,24.15,3010800,5.82
2003-04-01,23.97,24.40,23.96,24.39,2611000,5.88
2003-03-31,23.60,24.10,23.56,23.97,4153600,5.78
2003-03-28,23.89,24.30,23.88,24.04,2266200,5.80
2003-03-27,23.49,24.07,23.35,23.88,2641800,5.76
2003-03-26,23.47,23.75,23.39,23.54,2142200,5.68
2003-03-25,23.40,23.90,23.35,23.46,4191000,5.66
2003-03-24,23.35,23.47,22.97,23.25,4499800,5.61
2003-03-21,23.65,23.67,23.09,23.18,3734800,5.59
2003-03-20,23.33,23.62,23.05,23.52,4383000,5.67
2003-03-19,23.20,23.37,23.07,23.33,3675800,5.63
2003-03-18,22.89,23.20,22.50,23.12,4648600,5.57
2003-03-17,22.35,22.90,22.29,22.89,5027000,5.52
2003-03-14,22.32,22.61,22.22,22.25,3350600,5.36
2003-03-13,22.70,22.75,22.38,22.50,4055400,5.42
2003-03-12,23.15,23.15,22.25,22.48,4375600,5.42
2003-03-11,23.53,23.86,23.15,23.15,4376400,5.58
2003-03-10,23.65,23.75,23.36,23.41,2415400,5.64
2003-03-07,23.32,23.48,23.09,23.45,2225200,5.65
2003-03-06,23.32,23.39,23.10,23.32,1754600,5.62
2003-03-05,23.00,23.40,22.94,23.38,2294800,5.64
2003-03-04,23.04,23.17,22.90,22.90,2261600,5.52
2003-03-03,23.19,23.43,22.97,23.03,2973600,5.55
2003-02-28,22.67,23.13,22.67,23.09,3099600,5.57
2003-02-27,22.71,23.00,22.52,22.68,2565800,5.47
2003-02-26,22.52,22.92,22.27,22.66,2523200,5.46
2003-02-25,22.52,22.93,22.35,22.52,2105800,5.43
2003-02-24,22.44,22.72,22.42,22.55,1809200,5.44
2003-02-21,22.10,22.55,22.05,22.44,2140600,5.41
2003-02-20,22.20,22.33,21.87,22.06,2301200,5.32
2003-02-19,22.35,22.36,21.93,22.08,2347800,5.32
2003-02-18,21.55,22.43,21.55,22.42,3048800,5.41
2003-02-14,21.47,21.68,21.35,21.44,2728400,5.17
2003-02-13,21.73,21.85,21.39,21.58,3991200,5.15
2003-02-12,22.27,22.27,21.68,21.69,2206200,5.17
2003-02-11,22.25,22.44,22.10,22.26,3305400,5.31
2003-02-10,21.98,22.12,21.76,22.11,2349600,5.27
2003-02-07,22.17,22.17,21.74,21.76,2604200,5.19
2003-02-06,22.02,22.09,21.70,21.96,3687600,5.24
2003-02-05,22.15,22.19,21.77,22.01,4474800,5.25
2003-02-04,21.36,21.84,21.08,21.84,3470000,5.21
2003-02-03,21.19,21.46,20.94,21.40,4119400,5.10
2003-01-31,21.01,21.19,20.71,20.90,4975200,4.99
2003-01-30,21.48,21.48,21.00,21.00,3264400,5.01
2003-01-29,20.70,21.41,20.55,21.28,3665200,5.08
2003-01-28,20.20,20.48,20.15,20.30,2209600,4.84
2003-01-27,20.69,20.81,19.85,20.20,3623600,4.82
2003-01-24,21.06,21.06,20.59,20.68,2611200,4.93
2003-01-23,21.30,21.30,21.02,21.10,3209400,5.03
2003-01-22,21.15,21.20,20.80,20.94,3491400,5.00
2003-01-21,21.62,21.68,21.15,21.18,3897000,5.05
2003-01-17,21.86,22.05,21.59,21.61,2700400,5.15
2003-01-16,22.00,22.10,21.77,21.85,2414600,5.21
2003-01-15,21.61,21.84,21.54,21.71,1810400,5.18
2003-01-14,21.46,21.78,21.36,21.66,2778000,5.17
2003-01-13,21.89,21.89,21.37,21.47,2035000,5.12
2003-01-10,21.36,21.53,21.11,21.35,3939400,5.09
2003-01-09,21.52,21.53,21.23,21.35,2893600,5.09
2003-01-08,21.39,21.41,21.12,21.23,1839000,5.06
2003-01-07,22.01,22.05,21.30,21.39,3446400,5.10
2003-01-06,21.69,22.38,21.63,22.33,3785200,5.33
2003-01-03,21.73,21.81,21.50,21.52,2490800,5.13
2003-01-02,21.50,21.73,21.33,21.73,2103400,5.18
2002-12-31,21.20,21.40,20.85,21.29,3134200,5.08
2002-12-30,21.39,21.52,21.18,21.31,2078600,5.08
2002-12-27,21.59,21.79,21.12,21.18,2227200,5.05
2002-12-26,21.60,21.80,21.49,21.59,1803600,5.15
2002-12-24,21.75,21.75,21.45,21.58,697600,5.15
2002-12-23,21.55,21.78,21.44,21.75,2107600,5.19
2002-12-20,21.39,21.55,21.17,21.55,2611400,5.14
2002-12-19,21.10,21.36,21.01,21.14,1752200,5.04
2002-12-18,21.30,21.65,21.08,21.25,2423600,5.07
2002-12-17,21.70,21.84,21.52,21.54,2736600,5.14
2002-12-16,21.45,21.84,21.38,21.80,3302800,5.20
2002-12-13,21.36,21.45,21.11,21.37,4363200,5.10
2002-12-12,20.90,21.42,20.84,21.37,2323400,5.10
2002-12-11,21.22,21.22,20.80,21.14,2242000,5.04
2002-12-10,20.60,21.24,20.55,21.21,3383600,5.06
2002-12-09,20.73,21.38,20.59,21.08,5844200,5.03
2002-12-06,20.40,20.89,20.19,20.81,2420200,4.96
2002-12-05,20.35,20.57,20.24,20.47,2636000,4.88
2002-12-04,20.30,20.52,20.09,20.11,2896600,4.80
2002-12-03,20.28,20.64,20.24,20.47,4111400,4.88
2002-12-02,20.10,20.33,19.84,20.33,3354600,4.85
2002-11-29,19.98,20.08,19.60,20.00,1601800,4.77
2002-11-27,19.58,19.90,19.58,19.78,1815200,4.72
2002-11-26,20.06,20.06,19.40,19.53,3628200,4.66
2002-11-25,20.00,20.22,19.80,20.05,2206600,4.78
2002-11-22,19.95,20.21,19.80,20.09,2241600,4.79
2002-11-21,19.85,20.25,19.60,20.14,3136200,4.80
2002-11-20,19.12,19.75,19.01,19.75,2950600,4.71
2002-11-19,19.10,19.42,18.90,19.11,2895400,4.56
2002-11-18,18.90,19.18,18.85,19.18,2832800,4.58
2002-11-15,19.40,19.55,18.82,19.00,7510400,4.48
2002-11-14,20.40,20.40,18.85,19.57,10218600,4.61
2002-11-13,20.69,20.89,20.11,20.40,2881200,4.81
2002-11-12,20.65,20.93,20.54,20.74,2795200,4.89
2002-11-11,20.50,20.99,20.50,20.60,2166800,4.85
2002-11-08,20.75,21.07,20.66,20.72,1684600,4.88
2002-11-07,21.40,21.40,20.60,20.65,2405000,4.87
2002-11-06,21.07,21.10,20.50,20.97,3722600,4.94
2002-11-05,20.44,20.69,20.30,20.56,3487600,4.85
2002-11-04,20.86,20.94,20.38,20.44,2710400,4.82
2002-11-01,20.75,21.12,20.75,20.85,2670600,4.91
2002-10-31,21.08,21.36,20.61,20.90,3304600,4.93
2002-10-30,20.23,20.86,20.23,20.79,3018600,4.90
2002-10-29,20.34,20.34,19.61,20.01,3991200,4.72
2002-10-28,20.74,20.88,20.29,20.44,2453600,4.82
2002-10-25,20.69,20.83,20.32,20.54,3151000,4.84
2002-10-24,21.01,21.56,20.70,20.84,2476400,4.91
2002-10-23,21.07,21.52,20.86,21.39,1590000,5.04
2002-10-22,21.80,21.80,20.86,21.18,3072000,4.99
2002-10-21,22.01,22.45,21.80,21.80,4055200,5.14
2002-10-18,22.45,22.48,21.95,22.26,1697200,5.25
2002-10-17,22.50,22.50,21.95,22.35,1674600,5.27
2002-10-16,22.24,22.44,21.69,21.80,1700000,5.14
2002-10-15,22.45,22.45,21.92,22.24,1998200,5.24
2002-10-14,21.12,21.69,21.04,21.68,1500600,5.11
2002-10-11,21.00,21.12,20.66,21.12,3537400,4.98
2002-10-10,20.53,20.75,20.19,20.74,3988200,4.89
2002-10-09,21.06,21.06,20.37,20.43,2998000,4.81
2002-10-08,21.50,21.61,21.04,21.22,3182800,5.00
2002-10-07,22.09,22.10,21.58,21.60,2330400,5.09
2002-10-04,22.80,22.90,21.95,22.09,2417000,5.21
2002-10-03,22.85,23.11,22.38,22.65,2370200,5.34
2002-10-02,22.90,23.47,22.56,22.60,1812000,5.33
2002-10-01,22.68,23.09,22.42,23.05,2408800,5.43
2002-09-30,22.70,22.94,22.06,22.68,2447800,5.34
2002-09-27,23.07,23.44,22.80,22.90,2256400,5.40
2002-09-26,22.60,23.18,22.46,23.07,2652400,5.44
2002-09-25,22.30,22.44,21.84,22.22,4128600,5.24
2002-09-24,22.72,22.72,22.10,22.21,3253400,5.23
2002-09-23,23.17,23.25,22.66,22.92,2987200,5.40
2002-09-20,23.13,23.43,23.01,23.26,2851200,5.48
2002-09-19,23.47,23.69,23.10,23.12,1677200,5.45
2002-09-18,23.76,24.02,23.39,23.67,1941800,5.58
2002-09-17,24.72,24.72,23.71,23.80,2777600,5.61
2002-09-16,24.87,24.87,24.30,24.72,1372000,5.83
2002-09-13,24.49,24.81,24.19,24.63,2021000,5.80
2002-09-12,25.38,25.38,24.40,24.49,3850000,5.77
2002-09-11,25.80,25.81,25.36,25.38,3487600,5.98
2002-09-10,25.00,25.45,25.00,25.33,2711400,5.97
2002-09-09,24.75,25.05,24.45,24.97,3552400,5.88
2002-09-06,24.57,24.75,24.25,24.65,3294600,5.81
2002-09-05,24.03,24.55,23.84,24.33,4146800,5.73
2002-09-04,23.95,24.35,23.51,24.27,3397200,5.72
2002-09-03,24.26,24.27,23.72,23.99,3049200,5.65
2002-08-30,24.45,25.00,24.40,24.75,2363400,5.83
2002-08-29,24.35,24.68,24.25,24.50,3500800,5.77
2002-08-28,24.75,24.90,24.50,24.74,2601400,5.83
2002-08-27,25.20,25.30,24.80,25.05,3548600,5.90
2002-08-26,24.40,24.82,24.20,24.70,2463600,5.82
2002-08-23,24.85,24.85,24.34,24.45,2006000,5.76
2002-08-22,24.29,24.97,24.15,24.85,1948400,5.86
2002-08-21,24.30,24.45,23.59,24.29,2185800,5.72
2002-08-20,24.97,24.97,23.81,24.03,4383400,5.66
2002-08-19,25.25,25.54,24.80,24.96,2873400,5.88
2002-08-16,25.01,25.49,24.89,25.40,1854600,5.93
2002-08-15,24.99,25.62,24.98,25.49,1472800,5.95
2002-08-14,24.55,24.95,24.18,24.94,1836400,5.82
2002-08-13,24.68,24.78,24.15,24.15,2802800,5.64
2002-08-12,24.20,24.68,24.11,24.37,2396800,5.69
2002-08-09,23.91,24.82,23.41,24.59,2453800,5.74
2002-08-08,23.60,24.00,23.31,23.90,1883800,5.58
2002-08-07,22.65,23.23,22.43,23.20,2772000,5.42
2002-08-06,21.65,22.85,21.65,22.44,1952800,5.24
2002-08-05,22.30,22.64,21.45,21.54,2551400,5.03
2002-08-02,22.95,23.12,22.20,22.30,3113000,5.21
2002-08-01,24.10,24.11,22.73,22.80,2648000,5.32
2002-07-31,23.45,24.24,23.20,24.24,3086600,5.66
2002-07-30,22.80,23.61,22.75,23.32,2698600,5.45
2002-07-29,22.40,23.37,22.35,23.34,2957200,5.45
2002-07-26,21.72,22.28,21.64,22.16,3434800,5.17
2002-07-25,22.28,22.33,21.41,21.72,3414600,5.07
2002-07-24,21.10,22.50,21.01,22.28,6139000,5.20
2002-07-23,21.82,22.18,21.30,21.30,3759200,4.97
2002-07-22,22.81,23.14,21.45,21.57,4238000,5.04
2002-07-19,23.70,23.89,22.80,22.80,3187200,5.32
2002-07-18,24.30,24.58,24.00,24.11,2860800,5.63
2002-07-17,24.15,24.63,23.70,24.08,3661600,5.62
2002-07-16,24.09,24.32,23.42,23.91,2832600,5.58
2002-07-15,24.30,24.54,23.28,24.27,3621400,5.67
2002-07-12,24.92,25.10,24.36,24.59,3182400,5.74
2002-07-11,25.50,25.51,24.66,24.84,3156000,5.80
2002-07-10,26.10,26.19,25.49,25.59,2468800,5.98
2002-07-09,26.14,26.47,25.93,25.93,2791600,6.06
2002-07-08,26.57,26.75,26.25,26.54,2163000,6.20
2002-07-05,26.20,26.62,26.06,26.56,1746800,6.20
2002-07-03,26.11,26.40,25.88,26.02,1744800,6.08
2002-07-02,26.64,26.83,25.99,26.11,2034400,6.10
2002-07-01,27.00,27.20,26.40,26.65,2199200,6.22
2002-06-28,26.41,27.35,26.41,27.12,6135200,6.33
2002-06-27,26.55,26.69,26.32,26.60,2457000,6.21
2002-06-26,26.10,26.45,26.00,26.38,2071800,6.16
2002-06-25,26.85,27.05,26.30,26.31,2354800,6.14
2002-06-24,26.42,26.73,26.25,26.50,1852000,6.19
2002-06-21,26.30,26.72,26.05,26.33,2343800,6.15
2002-06-20,26.75,26.95,26.41,26.55,2755200,6.20
2002-06-19,26.95,27.10,26.62,26.81,2839800,6.26
2002-06-18,27.00,27.10,26.77,26.87,1950000,6.27
2002-06-17,26.75,27.12,26.51,27.08,1631800,6.32
2002-06-14,26.35,26.43,25.61,26.41,2254600,6.17
2002-06-13,25.75,26.47,25.68,26.21,1974800,6.12
2002-06-12,25.94,26.16,25.75,25.90,2064800,6.05
2002-06-11,26.19,26.23,25.65,25.71,2525400,6.00
2002-06-10,26.39,26.39,25.87,25.94,2460200,6.06
2002-06-07,26.22,26.60,26.00,26.40,2524600,6.16
2002-06-06,26.90,26.90,26.10,26.22,3292800,6.12
2002-06-05,26.74,26.74,26.34,26.60,3125600,6.21
2002-06-04,26.94,26.99,26.55,26.74,2317400,6.24
2002-06-03,27.65,27.65,26.93,26.93,2884800,6.29
2002-05-31,27.35,27.78,27.20,27.42,2827000,6.40
2002-05-30,27.60,28.00,27.02,27.22,2751000,6.36
2002-05-29,28.13,28.14,27.78,28.00,1957400,6.54
2002-05-28,28.30,28.34,27.90,28.13,1304600,6.57
2002-05-24,28.66,28.66,28.28,28.37,1326800,6.62
2002-05-23,28.60,28.75,28.33,28.67,1350200,6.69
2002-05-22,28.62,28.75,28.25,28.60,1552400,6.68
2002-05-21,28.15,28.85,28.15,28.37,1595200,6.62
2002-05-20,28.32,28.41,28.12,28.20,1220800,6.59
2002-05-17,28.58,28.60,28.21,28.42,1588000,6.64
2002-05-16,28.48,28.85,28.21,28.58,3002600,6.67
2002-05-15,28.93,28.93,28.12,28.20,2957200,6.59
2002-05-14,28.90,29.05,28.58,28.93,1764000,6.76
2002-05-13,28.15,28.90,28.10,28.84,1516000,6.68
2002-05-10,28.70,28.71,28.31,28.34,1563000,6.57
2002-05-09,28.65,28.83,28.40,28.47,1151600,6.60
2002-05-08,28.82,28.82,28.20,28.66,4438400,6.64
2002-05-07,28.29,28.29,27.98,28.13,2415000,6.52
2002-05-06,29.00,29.01,28.16,28.21,2431400,6.54
2002-05-03,29.35,29.45,28.83,29.20,1878400,6.76
2002-05-02,29.20,29.36,28.92,29.05,2068800,6.73
2002-05-01,29.06,29.35,28.81,29.35,2213800,6.80
2002-04-30,28.93,29.28,28.88,29.06,2836800,6.73
2002-04-29,28.68,29.10,28.56,28.92,1667200,6.70
2002-04-26,29.01,29.30,28.75,28.93,1816400,6.70
2002-04-25,28.85,29.49,28.75,29.22,1688000,6.77
2002-04-24,29.20,29.44,28.97,29.03,2089800,6.72
2002-04-23,29.15,29.61,29.01,29.42,3187600,6.82
2002-04-22,29.80,29.89,29.41,29.45,4915000,6.82
2002-04-19,29.75,29.90,29.25,29.82,4412600,6.91
2002-04-18,29.44,29.60,28.92,29.52,4341800,6.84
2002-04-17,28.98,29.08,28.61,29.05,2554000,6.73
2002-04-16,28.53,28.74,28.48,28.64,2424000,6.63
2002-04-15,28.47,28.55,28.27,28.38,1651200,6.57
2002-04-12,28.84,28.84,27.74,27.80,2838800,6.44
2002-04-11,28.60,29.18,28.53,28.83,3892200,6.68
2002-04-10,28.23,28.78,28.11,28.75,3349800,6.66
2002-04-09,28.65,28.66,28.13,28.24,2920600,6.54
2002-04-08,28.40,28.72,28.35,28.68,2530800,6.64
2002-04-05,28.33,28.39,27.90,28.06,1989800,6.50
2002-04-04,28.75,28.80,27.95,28.23,2745800,6.54
2002-04-03,28.70,28.90,28.43,28.73,4400000,6.66
2002-04-02,28.99,29.25,28.89,28.94,2438000,6.70
2002-04-01,28.80,29.08,28.80,28.95,3147000,6.71
2002-03-28,28.80,28.90,28.57,28.80,2629800,6.67
2002-03-27,28.70,28.96,28.60,28.79,3430400,6.67
2002-03-26,28.55,28.78,28.49,28.51,2739000,6.60
2002-03-25,28.42,28.61,28.18,28.44,3272800,6.59
2002-03-22,28.81,28.81,28.38,28.42,2118000,6.58
2002-03-21,28.85,29.02,28.63,28.96,2972800,6.71
2002-03-20,29.44,29.45,28.90,29.00,3462200,6.72
2002-03-19,29.80,29.94,29.51,29.54,2896400,6.84
2002-03-18,29.60,29.80,29.41,29.79,1940400,6.90
2002-03-15,29.59,29.70,29.25,29.57,3259000,6.85
2002-03-14,29.27,29.39,29.00,29.20,1722800,6.76
2002-03-13,29.99,30.00,29.27,29.39,2834000,6.81
2002-03-12,28.78,29.68,28.78,29.47,5008000,6.83
2002-03-11,28.30,28.90,28.29,28.77,2964600,6.66
2002-03-08,28.46,28.65,27.85,28.20,2209200,6.53
2002-03-07,28.80,28.90,28.36,28.45,2801800,6.59
2002-03-06,27.95,28.74,27.55,28.58,3171400,6.62
2002-03-05,28.45,28.54,28.00,28.00,3122600,6.49
2002-03-04,28.22,28.48,27.99,28.48,2500800,6.60
2002-03-01,27.65,28.22,27.50,28.20,2287600,6.53
2002-02-28,27.69,27.85,27.49,27.50,2674000,6.37
2002-02-27,27.78,27.95,27.41,27.54,2247000,6.38
2002-02-26,27.95,28.30,27.61,27.70,3078000,6.42
2002-02-25,27.89,28.31,27.70,28.17,2402600,6.53
2002-02-22,27.28,28.00,27.26,27.76,4015400,6.43
2002-02-21,27.00,27.50,27.00,27.37,4142200,6.34
2002-02-20,27.28,27.49,26.85,27.08,1829400,6.27
2002-02-19,27.83,27.83,27.23,27.27,2305200,6.32
2002-02-15,27.39,27.90,27.35,27.83,2854200,6.45
2002-02-14,27.35,27.67,27.25,27.59,2879600,6.34
2002-02-13,27.45,27.49,27.12,27.35,3914000,6.28
2002-02-12,27.58,27.64,27.33,27.49,2353200,6.32
2002-02-11,27.55,27.77,27.30,27.58,4171200,6.34
2002-02-08,27.50,27.76,27.32,27.48,3152600,6.31
2002-02-07,28.04,28.05,27.65,27.65,2342000,6.35
2002-02-06,28.00,28.40,27.82,28.04,1995000,6.44
2002-02-05,27.50,27.98,27.45,27.76,2268000,6.38
2002-02-04,28.37,28.38,27.57,27.65,1740200,6.35
2002-01-31,27.55,28.18,27.55,28.05,3836600,6.44
2002-01-30,27.56,27.81,27.05,27.71,3336400,6.37
2002-01-29,27.85,27.95,27.25,27.40,4774800,6.29
2002-01-28,28.75,28.75,27.90,28.00,4733800,6.43
2002-01-25,28.55,29.00,28.46,28.46,4939400,6.54
2002-01-24,28.10,28.60,27.90,28.60,2839800,6.57
2002-01-23,27.48,28.06,27.47,28.00,4118800,6.43
2002-01-22,27.45,27.59,27.25,27.38,2572400,6.29
2002-01-18,27.30,27.50,27.00,27.47,6957400,6.31
2002-01-17,28.25,28.25,27.75,27.95,3429200,6.42
2002-01-16,28.31,28.41,28.06,28.25,4036600,6.49
2002-01-15,28.55,29.00,28.46,28.81,2990200,6.62
2002-01-14,28.10,28.46,28.03,28.30,3588400,6.50
2002-01-11,29.30,29.30,28.55,28.77,3812600,6.61
2002-01-10,29.36,29.70,29.08,29.19,2702000,6.71
2002-01-09,29.60,30.30,29.55,29.99,3134600,6.89
2002-01-08,30.07,30.09,29.55,29.94,2547600,6.88
2002-01-07,29.76,30.07,29.61,30.02,2825400,6.90
2002-01-04,29.45,29.84,29.45,29.76,3948400,6.84
2002-01-03,29.50,29.80,29.31,29.36,5751200,6.74
2002-01-02,30.00,30.00,29.38,29.75,3373600,6.83
2001-12-31,29.96,30.14,29.80,30.00,2030000,6.89
2001-12-28,29.95,30.20,29.85,30.11,1940800,6.92
2001-12-27,29.40,29.90,29.12,29.89,2191400,6.87
2001-12-26,29.35,29.73,29.15,29.61,1487800,6.80
2001-12-24,29.00,29.34,28.86,29.02,956200,6.67
2001-12-21,28.30,28.85,28.30,28.85,2491000,6.63
2001-12-20,28.10,28.50,28.02,28.28,1445400,6.50
2001-12-19,27.65,28.24,27.65,28.23,2185000,6.49
2001-12-18,27.85,27.97,27.69,27.88,1918800,6.40
2001-12-17,27.60,27.90,27.43,27.57,1809800,6.33
2001-12-14,27.40,27.85,27.33,27.85,1925000,6.40
2001-12-13,27.60,27.65,27.13,27.28,2042200,6.27
2001-12-12,27.49,27.80,27.31,27.76,2321800,6.38
2001-12-11,27.70,27.70,27.22,27.43,2260800,6.30
2001-12-10,27.50,27.70,27.33,27.52,2133200,6.32
2001-12-07,27.30,28.08,27.27,28.06,1848400,6.45
2001-12-06,28.44,28.44,27.60,27.60,1615800,6.34
2001-12-05,28.85,28.85,28.00,28.43,3146800,6.53
2001-12-04,27.67,28.16,27.36,28.05,1892000,6.44
2001-12-03,27.15,27.84,27.00,27.67,3669800,6.36
2001-11-30,27.34,27.49,27.00,27.40,3532800,6.29
2001-11-29,27.00,27.33,26.95,27.20,3005200,6.25
2001-11-28,27.00,27.31,26.75,26.99,3387600,6.20
2001-11-27,27.02,27.65,26.80,27.46,3665600,6.31
2001-11-26,27.68,27.68,26.98,27.27,3259400,6.26
2001-11-23,27.03,27.70,26.77,27.68,1890600,6.36
2001-11-21,27.20,27.46,26.64,27.03,2799800,6.21
2001-11-20,26.40,27.55,26.39,27.25,4396000,6.26
2001-11-19,26.25,26.25,25.60,26.00,2974400,5.97
2001-11-16,25.95,26.28,25.32,26.10,3135800,5.94
2001-11-15,26.29,26.30,25.27,25.57,4948000,5.82
2001-11-14,27.54,27.55,26.51,26.59,2683400,6.05
2001-11-13,27.90,27.90,27.42,27.79,1687200,6.33
2001-11-12,27.75,27.89,27.47,27.76,2792000,6.32
2001-11-09,27.95,28.16,27.71,28.11,2429800,6.40
2001-11-08,27.35,27.59,27.26,27.49,2803400,6.26
2001-11-07,26.90,27.28,26.55,27.10,3341000,6.17
2001-11-06,27.11,27.15,26.48,26.95,2650600,6.14
2001-11-05,27.55,27.55,27.13,27.36,2888400,6.23
2001-11-02,27.95,27.96,27.34,27.34,1945600,6.23
2001-11-01,27.40,28.47,27.02,28.36,2735800,6.46
2001-10-31,27.60,27.85,27.00,27.59,3069400,6.28
2001-10-30,28.00,28.00,27.27,27.27,1678600,6.21
2001-10-29,28.50,28.64,28.11,28.30,1925000,6.44
2001-10-26,27.92,28.67,27.88,28.54,2135800,6.50
2001-10-25,27.82,28.10,27.61,28.04,3440200,6.38
2001-10-24,28.18,28.30,27.55,27.87,3373000,6.35
2001-10-23,28.10,28.51,28.04,28.18,3283000,6.42
2001-10-22,28.30,28.64,27.72,28.21,2572000,6.42
2001-10-19,27.90,28.51,27.45,28.19,2673600,6.42
2001-10-18,28.64,28.76,27.77,27.94,2694400,6.36
2001-10-17,29.40,29.65,28.88,29.00,1927800,6.60
2001-10-16,28.99,29.44,28.70,29.36,2893800,6.69
2001-10-15,29.69,29.70,28.86,28.99,1626600,6.60
2001-10-12,29.50,30.00,29.39,29.70,1492600,6.76
2001-10-11,30.10,30.35,29.65,29.89,2843600,6.81
2001-10-10,29.20,30.15,29.10,30.01,2066400,6.83
2001-10-09,28.87,29.28,28.66,29.21,1874800,6.65
2001-10-08,28.95,29.19,28.55,28.85,2238800,6.57
2001-10-05,28.80,29.08,28.51,29.04,2587800,6.61
2001-10-04,28.25,28.87,28.10,28.65,2486200,6.52
2001-10-03,27.50,28.25,27.20,28.06,3460000,6.39
2001-10-02,26.48,27.69,26.30,27.69,3831200,6.31
2001-10-01,26.62,26.62,25.65,26.40,2186200,6.01
2001-09-28,26.15,26.85,25.99,26.75,3570800,6.09
2001-09-27,25.40,26.03,25.05,25.95,2768000,5.91
2001-09-26,25.38,25.53,24.95,25.28,3849600,5.76
2001-09-25,25.60,25.80,25.20,25.40,4332600,5.78
2001-09-24,27.75,27.75,25.30,25.50,6086000,5.81
2001-09-21,27.20,27.67,26.75,26.75,4755400,6.09
2001-09-20,27.72,28.25,27.32,27.80,3487800,6.33
2001-09-19,29.10,29.80,27.50,27.90,5000200,6.35
2001-09-18,31.00,31.09,29.72,29.75,2736000,6.77
2001-09-17,32.75,32.75,30.00,30.80,3274400,7.01
2001-09-10,32.10,32.64,31.80,31.89,3292000,7.26
2001-09-07,32.38,32.72,32.23,32.40,3136400,7.38
2001-09-06,31.65,32.24,31.62,32.10,2858000,7.31
2001-09-05,31.70,31.89,31.40,31.74,2267800,7.23
2001-09-04,31.52,32.40,31.39,31.51,4653800,7.17
2001-08-31,31.45,31.67,31.33,31.51,2305800,7.17
2001-08-30,31.64,31.79,31.19,31.51,4436400,7.17
2001-08-29,31.45,31.90,31.30,31.45,3684200,7.16
2001-08-28,31.05,31.16,30.95,31.04,1846800,7.07
2001-08-27,31.05,31.27,30.86,30.86,953600,7.03
2001-08-24,30.75,31.00,30.55,30.90,1882400,7.04
2001-08-23,30.85,30.89,30.59,30.59,1612200,6.97
2001-08-22,30.90,31.35,30.55,30.62,2400600,6.97
2001-08-21,30.83,30.85,30.41,30.47,1463000,6.94
2001-08-20,30.57,30.65,30.31,30.45,1128400,6.93
2001-08-17,30.92,30.94,30.40,30.57,1547000,6.96
2001-08-16,30.95,31.10,30.72,30.98,2060400,7.05
2001-08-15,30.28,31.25,30.28,31.03,2691400,7.07
2001-08-14,30.15,30.30,30.00,30.19,1431200,6.87
2001-08-13,30.00,30.30,30.00,30.09,1484000,6.80
2001-08-10,29.62,30.11,29.62,30.00,1153000,6.78
2001-08-09,29.59,29.80,29.16,29.66,1431800,6.70
2001-08-08,29.90,30.11,29.36,29.51,1840800,6.67
2001-08-07,29.77,29.95,29.67,29.80,1575600,6.73
2001-08-06,29.62,29.95,29.35,29.52,1535200,6.67
2001-08-03,29.90,29.98,29.38,29.60,1097400,6.69
2001-08-02,29.75,29.92,29.27,29.90,1276800,6.76
2001-08-01,29.75,30.05,29.49,29.60,1898400,6.69
2001-07-31,29.95,30.15,29.55,29.67,1558400,6.70
2001-07-30,30.10,30.10,29.65,29.76,2059800,6.72
2001-07-27,30.00,30.00,28.91,29.84,2676800,6.74
2001-07-26,28.60,29.70,28.55,29.68,2828400,6.71
2001-07-25,27.79,29.10,27.70,28.85,3528200,6.52
2001-07-24,28.40,28.40,27.42,27.64,2373800,6.25
2001-07-23,28.50,28.62,27.97,28.25,2419600,6.38
2001-07-20,28.15,28.39,27.80,28.21,2346600,6.37
2001-07-19,27.70,28.10,27.65,28.00,1977200,6.33
2001-07-18,28.00,28.63,27.18,27.35,2801400,6.18
2001-07-17,28.20,28.43,27.40,28.15,2687400,6.36
2001-07-16,29.00,29.10,27.95,28.10,1781800,6.35
2001-07-13,27.90,28.95,27.90,28.57,2007800,6.46
2001-07-12,28.30,28.49,27.85,28.16,2982000,6.36
2001-07-11,28.40,28.75,27.88,28.23,3552200,6.38
2001-07-10,29.04,29.09,28.45,28.64,2171800,6.47
2001-07-09,29.40,29.40,28.56,28.72,1645600,6.49
2001-07-06,29.50,29.51,29.05,29.49,3716000,6.66
2001-07-05,28.40,29.20,28.40,29.04,4830600,6.56
2001-07-03,29.00,29.06,28.51,28.59,1419000,6.46
2001-07-02,29.50,29.50,28.71,28.88,3329000,6.53
2001-06-29,28.60,29.54,28.40,29.51,4297400,6.67
2001-06-28,28.50,28.80,28.19,28.19,3603600,6.37
2001-06-27,29.90,30.32,28.97,29.10,2610200,6.58
2001-06-26,30.00,30.40,29.73,30.20,2650400,6.82
2001-06-25,30.30,30.42,29.75,30.00,1708600,6.78
2001-06-22,29.70,30.20,29.30,30.19,4136600,6.82
2001-06-21,30.72,30.83,29.54,29.80,4263800,6.73
2001-06-20,31.43,31.51,30.50,30.62,2355200,6.92
2001-06-19,31.55,31.56,31.00,31.43,1061000,7.10
2001-06-18,32.20,32.20,31.33,31.34,1407800,7.08
2001-06-15,31.30,31.93,31.25,31.66,2107600,7.15
2001-06-14,31.70,31.75,31.41,31.53,1365600,7.12
2001-06-13,32.20,32.54,31.80,31.85,2573400,7.20
2001-06-12,31.97,32.30,31.94,32.26,1728000,7.29
2001-06-11,32.00,32.29,31.88,31.95,2252000,7.22
2001-06-08,31.85,32.07,31.46,31.97,1515800,7.22
2001-06-07,32.10,32.14,31.64,31.69,3887200,7.16
2001-06-06,32.75,32.75,31.91,31.94,4200000,7.22
2001-06-05,32.71,33.20,32.44,33.08,1577800,7.47
2001-06-04,32.40,32.75,32.32,32.72,2417200,7.39
2001-06-01,32.45,32.49,32.03,32.15,1884600,7.26
2001-05-31,32.25,32.40,32.00,32.35,2969200,7.31
2001-05-30,32.55,32.56,32.00,32.25,2429000,7.29
2001-05-29,32.50,32.67,32.37,32.46,1985800,7.33
2001-05-25,32.90,32.90,32.28,32.37,1742200,7.31
2001-05-24,32.15,32.80,32.10,32.73,2182600,7.40
2001-05-23,32.86,32.86,32.20,32.30,2173200,7.30
2001-05-22,33.73,33.73,32.87,32.93,2181200,7.44
2001-05-21,33.45,33.61,32.91,33.44,2700800,7.56
2001-05-18,32.95,33.46,32.88,33.38,3491000,7.54
2001-05-17,33.06,33.20,32.80,32.97,3260600,7.45
2001-05-16,32.67,33.31,32.64,33.31,3936400,7.53
2001-05-15,32.95,32.95,32.51,32.67,2803200,7.38
2001-05-14,32.00,32.33,31.86,32.31,2620000,7.30
2001-05-11,31.85,31.90,31.70,31.81,2572200,7.14
2001-05-10,32.00,32.10,31.67,31.87,1952600,7.15
2001-05-09,31.00,31.91,31.00,31.91,2858000,7.16
2001-05-08,30.95,31.35,30.79,31.07,2234600,6.97
2001-05-07,30.78,30.80,30.25,30.76,1758600,6.90
2001-05-04,30.05,30.73,30.05,30.69,1937200,6.88
2001-05-03,30.15,30.16,29.42,30.13,2419200,6.76
2001-05-02,30.94,31.57,30.00,30.25,4618400,6.79
2001-05-01,31.95,31.95,31.36,31.65,2729800,7.10
2001-04-30,31.62,31.87,31.42,31.73,3458800,7.12
2001-04-27,31.80,31.87,31.46,31.60,2936200,7.09
2001-04-26,31.80,32.08,31.73,31.73,5502400,7.12
2001-04-25,32.00,32.01,31.49,31.85,6036400,7.14
2001-04-24,32.45,32.45,31.65,31.94,11911600,7.16
2001-04-23,30.50,31.37,30.21,31.37,8902000,7.04
2001-04-20,29.13,29.94,29.13,29.70,3466600,6.66
2001-04-19,29.40,29.60,28.91,29.13,2615800,6.53
2001-04-18,29.93,30.32,29.33,29.59,3437000,6.64
2001-04-17,29.45,30.05,29.45,29.92,3159800,6.71
2001-04-16,28.67,29.88,28.67,29.78,2239400,6.68
2001-04-12,28.35,29.25,28.35,29.06,5071400,6.52
2001-04-11,28.75,28.75,28.15,28.35,2517200,6.36
2001-04-10,28.70,29.02,28.60,28.80,3121400,6.46
2001-04-09,27.92,28.47,27.92,28.44,1758200,6.38
2001-04-06,27.60,27.90,27.24,27.79,2533800,6.23
2001-04-05,26.90,27.70,26.68,27.64,3287000,6.20
2001-04-04,26.30,27.09,26.25,26.71,2685800,5.99
2001-04-03,26.43,26.77,26.23,26.36,2292800,5.91
2001-04-02,26.81,27.10,26.50,26.68,2101600,5.99
2001-03-30,26.66,27.20,26.62,26.95,2648200,6.05
2001-03-29,26.60,26.85,26.30,26.68,2057000,5.99
2001-03-28,26.95,27.00,26.60,26.80,1957600,6.01
2001-03-27,27.00,27.17,26.55,27.00,3841800,6.06
2001-03-26,26.65,27.00,26.52,26.78,2965400,6.01
2001-03-23,26.41,26.68,25.85,26.50,4791200,5.94
2001-03-22,26.60,26.95,25.87,26.41,5124200,5.92
2001-03-21,28.00,28.20,27.00,27.50,4053000,6.17
2001-03-20,28.31,28.63,28.26,28.40,3408600,6.37
2001-03-19,28.75,28.75,28.00,28.26,4224800,6.34
2001-03-16,27.86,28.00,27.56,27.71,3259800,6.22
2001-03-15,28.22,28.50,27.55,27.79,2404400,6.23
2001-03-14,28.60,28.65,28.06,28.22,2504600,6.33
2001-03-13,29.00,29.00,28.18,28.46,2387800,6.38
2001-03-12,29.99,29.99,28.78,28.97,2996600,6.50
2001-03-09,29.48,29.60,29.14,29.35,2200800,6.58
2001-03-08,29.50,29.55,29.01,29.54,2411800,6.63
2001-03-07,28.80,29.50,28.70,29.43,3388400,6.60
2001-03-06,28.37,28.71,28.28,28.67,2535600,6.43
2001-03-05,28.45,28.50,28.26,28.47,2882400,6.39
2001-03-02,27.40,28.10,27.40,28.04,4064200,6.29
2001-03-01,27.72,27.95,27.58,27.60,3599000,6.19
2001-02-28,28.00,28.00,27.46,27.62,2125200,6.20
2001-02-27,27.96,28.14,27.70,27.89,2637200,6.26
2001-02-26,27.85,28.18,27.78,27.96,3069600,6.27
2001-02-23,27.85,28.20,27.42,27.85,2394400,6.25
2001-02-22,28.20,28.30,27.84,27.92,2289200,6.26
2001-02-21,28.40,28.58,27.75,28.00,2045000,6.28
2001-02-20,29.00,29.00,28.11,28.31,2344600,6.35
2001-02-16,28.27,28.69,27.95,28.17,2650200,6.32
2001-02-15,28.45,28.55,28.05,28.50,2201000,6.34
2001-02-14,28.50,29.24,28.48,28.72,2160200,6.39
2001-02-13,28.00,28.95,28.00,28.50,3421200,6.34
2001-02-12,28.80,29.10,28.67,28.95,2055200,6.44
2001-02-09,27.95,28.98,27.95,28.74,2027400,6.40
2001-02-08,28.20,28.51,28.00,28.24,3232600,6.28
2001-02-07,28.40,28.56,28.07,28.26,1824800,6.29
2001-02-06,28.22,28.55,27.80,28.37,2537600,6.31
2001-02-05,28.00,28.35,27.75,27.97,2689600,6.22
2001-02-02,27.45,27.61,27.37,27.60,1843200,6.14
2001-02-01,26.66,27.25,26.65,27.00,1816000,6.01
2001-01-31,28.25,28.27,27.11,27.36,2468000,6.09
2001-01-30,27.21,27.25,26.75,27.02,1929600,6.01
2001-01-29,27.39,27.50,27.10,27.46,2761200,6.11
2001-01-26,27.44,27.56,26.81,27.19,3309600,6.05
2001-01-25,26.50,27.62,26.38,27.38,5855600,6.09
2001-01-24,27.50,27.81,27.12,27.31,1816200,6.08
2001-01-23,27.06,27.62,27.06,27.50,2007000,6.12
2001-01-22,26.88,27.25,26.88,27.00,1766000,6.01
2001-01-19,26.56,27.19,26.56,27.00,1597400,6.01
2001-01-18,27.12,27.44,26.69,26.81,1557800,5.97
2001-01-17,28.19,28.19,27.38,27.44,1751600,6.11
2001-01-16,27.50,28.12,27.50,28.00,2130600,6.23
2001-01-12,27.62,27.88,27.19,27.69,2445600,6.16
2001-01-11,27.50,27.81,27.31,27.44,3637600,6.11
2001-01-10,27.69,27.75,27.25,27.50,2208800,6.12
2001-01-09,28.38,28.44,27.38,27.56,3242800,6.13
2001-01-08,28.31,28.94,27.81,27.94,2957400,6.22
2001-01-05,27.31,28.81,27.31,28.25,2910600,6.29
2001-01-04,27.12,27.75,27.00,27.44,3285600,6.11
2001-01-03,27.94,28.19,27.31,27.31,3727400,6.08
2001-01-02,28.38,28.69,27.88,27.94,4272600,6.22
2000-12-29,28.38,29.06,27.62,27.75,2783000,6.17
2000-12-28,28.50,28.94,28.19,28.75,2350600,6.40
2000-12-27,28.00,28.56,27.81,28.44,4307000,6.33
2000-12-26,27.25,27.94,27.19,27.94,3088000,6.22
2000-12-22,26.69,27.12,26.50,27.06,2955000,6.02
2000-12-21,26.12,26.88,26.12,26.69,1644200,5.94
2000-12-20,26.94,27.00,25.94,26.12,2901200,5.81
2000-12-19,26.44,27.06,26.44,26.69,3525000,5.94
2000-12-18,25.69,26.50,25.69,26.31,2103600,5.85
2000-12-15,25.25,26.19,25.25,25.88,2857600,5.76
2000-12-14,26.25,26.44,25.31,25.44,2581000,5.66
2000-12-13,26.50,26.69,26.31,26.38,3353600,5.87
2000-12-12,26.44,26.69,26.25,26.38,2800200,5.87
2000-12-11,26.38,26.81,26.12,26.19,3003000,5.83
2000-12-08,26.44,26.62,26.19,26.44,2291800,5.88
2000-12-07,26.75,27.06,26.56,26.69,2190800,5.94
2000-12-06,26.81,27.00,26.44,26.69,3033000,5.94
2000-12-05,26.88,27.25,26.62,26.69,2888000,5.94
2000-12-04,27.25,27.56,26.88,26.88,3117200,5.98
2000-12-01,28.88,28.88,26.94,27.00,6517000,6.01
2000-11-30,27.12,27.50,26.00,26.38,6833200,5.87
2000-11-29,28.25,28.44,27.19,27.50,2893400,6.12
2000-11-28,27.62,28.62,27.56,28.44,3919000,6.33
2000-11-27,27.94,28.25,27.75,28.19,2659400,6.27
2000-11-24,27.94,28.06,27.88,27.94,801800,6.22
2000-11-22,27.75,27.94,27.56,27.94,2873200,6.22
2000-11-21,27.62,28.31,27.56,27.88,2321800,6.20
2000-11-20,27.94,28.19,27.56,27.62,2122400,6.15
2000-11-17,27.75,27.88,27.25,27.75,1810000,6.17
2000-11-16,27.62,27.81,27.38,27.75,1575600,6.17
2000-11-15,27.31,28.00,27.31,27.50,3248400,6.12
2000-11-14,27.25,27.69,26.88,27.31,2163400,6.08
2000-11-13,27.44,27.81,27.06,27.06,1822000,5.97
2000-11-10,26.81,27.69,26.81,27.19,2106000,6.00
2000-11-09,26.75,27.38,26.31,26.56,3052800,5.86
2000-11-08,27.25,27.62,26.88,27.00,2543600,5.96
2000-11-07,27.44,27.62,27.12,27.31,1581600,6.03
2000-11-06,27.56,27.56,27.00,27.25,1631200,6.01
2000-11-03,26.88,27.69,26.88,27.50,2122600,6.07
2000-11-02,27.94,28.06,27.25,27.50,2314400,6.07
2000-11-01,27.19,28.19,27.19,28.12,1905600,6.21
2000-10-31,27.50,27.62,27.00,27.19,2143800,6.00
2000-10-30,26.62,27.38,26.38,27.12,2715400,5.98
2000-10-27,26.62,26.75,25.94,26.25,2547600,5.79
2000-10-26,26.69,27.06,26.62,26.62,2483000,5.87
2000-10-25,27.44,27.44,26.44,26.44,2832800,5.83
2000-10-24,27.00,27.69,26.94,27.19,2980600,6.00
2000-10-23,28.25,28.38,27.25,27.69,2170800,6.11
2000-10-20,28.00,28.56,27.81,28.44,1527800,6.27
2000-10-19,27.31,28.12,27.06,27.81,2124000,6.14
2000-10-18,28.56,28.88,27.31,27.50,1898600,6.07
2000-10-17,28.81,28.88,28.38,28.50,2076200,6.29
2000-10-16,28.81,28.88,28.19,28.56,2244000,6.30
2000-10-13,29.50,29.50,28.50,28.62,3063800,6.32
2000-10-12,29.25,30.38,29.25,29.81,3241000,6.58
2000-10-11,29.00,29.81,28.62,29.00,2925400,6.40
2000-10-10,28.44,29.69,28.44,29.12,1973200,6.43
2000-10-09,27.50,28.44,27.38,28.38,1829200,6.26
2000-10-06,27.62,28.38,27.25,27.31,1495000,6.03
2000-10-05,28.06,28.12,27.31,27.69,2058200,6.11
2000-10-04,28.56,28.75,27.94,28.00,1307400,6.18
2000-10-03,29.19,29.19,28.62,28.81,2275000,6.36
2000-10-02,29.00,29.38,28.62,29.06,2165400,6.41
2000-09-29,28.50,29.00,28.38,28.38,2891200,6.26
2000-09-28,28.25,28.50,27.56,28.27,2311800,6.24
2000-09-27,27.69,28.31,27.31,28.25,1870600,6.23
2000-09-26,26.69,27.50,26.69,27.44,1682600,6.05
2000-09-25,26.50,26.81,26.06,26.56,2233400,5.86
2000-09-22,27.81,28.08,26.88,27.11,1430000,5.98
2000-09-21,28.38,28.38,27.38,27.81,2083600,6.14
2000-09-20,29.00,29.31,28.25,28.38,2782600,6.26
2000-09-19,28.62,28.94,28.19,28.25,1738600,6.23
2000-09-18,29.38,29.50,28.81,29.08,2773200,6.42
2000-09-15,28.44,29.62,28.44,29.12,4354000,6.43
2000-09-14,28.31,28.44,27.62,28.06,1396800,6.19
2000-09-13,28.88,28.88,28.06,28.19,1183600,6.22
2000-09-12,29.00,29.38,28.62,28.94,1703000,6.38
2000-09-11,28.62,29.38,28.50,29.22,2563400,6.45
2000-09-08,28.44,28.44,27.75,28.38,2686800,6.26
2000-09-07,28.50,28.56,28.31,28.38,1908000,6.26
2000-09-06,28.38,28.94,28.12,28.69,2170600,6.33
2000-09-05,27.81,28.19,27.69,27.92,1757400,6.16
2000-09-01,27.38,28.00,27.38,27.56,1882200,6.08
2000-08-31,27.38,27.75,27.25,27.42,2100600,6.05
2000-08-30,27.56,27.62,27.06,27.30,1923600,6.02
2000-08-25,27.00,27.31,26.75,27.25,1569800,6.01
2000-08-24,27.75,27.81,26.62,26.69,3666000,5.89
2000-08-23,27.88,28.69,27.75,28.06,2950400,6.19
2000-08-22,27.06,27.69,27.06,27.62,1304000,6.09
2000-08-21,27.06,27.44,27.00,27.25,699200,6.01
2000-08-18,27.62,27.69,26.88,27.39,1747800,6.04
2000-08-17,26.56,28.00,26.56,27.69,1680000,6.11
2000-08-16,26.94,27.12,26.62,27.12,1578600,5.98
2000-08-15,26.75,26.94,26.44,26.56,1155400,5.86
2000-08-14,26.38,26.56,26.12,26.56,1349000,5.86
2000-08-11,26.25,26.56,26.25,26.44,1083000,5.78
2000-08-10,26.31,26.75,26.12,26.70,1736200,5.84
2000-08-09,25.94,26.38,25.75,26.06,1756000,5.70
2000-08-08,25.88,25.94,25.31,25.56,1038800,5.59
2000-08-07,25.56,25.94,25.50,25.83,2844200,5.65
2000-08-04,25.56,25.88,25.19,25.81,1897400,5.65
2000-08-03,26.19,26.19,25.56,25.75,3319800,5.63
2000-08-02,24.50,25.38,24.50,25.12,3186000,5.49
2000-08-01,24.19,24.69,24.19,24.50,1658000,5.36
2000-07-31,24.62,24.88,24.12,24.44,2305400,5.34
2000-07-28,25.00,25.44,24.38,24.56,2384200,5.37
2000-07-27,23.94,24.94,23.88,24.75,3777200,5.41
2000-07-26,24.06,24.38,23.50,23.69,2726200,5.18
2000-07-25,24.25,24.44,23.75,23.81,1974800,5.21
2000-07-24,24.62,24.81,23.69,24.00,3957200,5.25
2000-07-21,26.25,26.50,24.56,24.56,1876800,5.37
2000-07-20,25.44,25.88,25.19,25.44,1806000,5.56
2000-07-19,25.75,26.00,25.31,25.56,1408000,5.59
2000-07-18,25.44,26.19,25.31,25.56,1282600,5.59
2000-07-17,26.00,26.06,25.38,25.44,1924600,5.56
2000-07-14,25.50,25.75,25.19,25.75,1761600,5.63
2000-07-13,25.31,25.56,24.88,25.31,1698000,5.54
2000-07-12,26.00,26.12,25.19,25.44,1596200,5.56
2000-07-11,25.50,26.38,25.31,26.00,2281800,5.69
2000-07-10,24.94,25.62,24.88,25.25,1344200,5.52
2000-07-07,24.69,25.06,24.62,24.62,2446800,5.39
2000-07-06,24.94,25.19,24.50,24.56,2465800,5.37
2000-07-05,26.00,26.00,24.44,24.50,2916400,5.36
2000-07-03,25.50,25.75,25.38,25.75,841600,5.63
2000-06-30,26.31,26.75,25.05,25.06,3154800,5.48
2000-06-29,26.19,27.00,25.62,26.56,1427200,5.81
2000-06-28,26.31,26.69,25.88,26.22,1942600,5.73
2000-06-27,26.69,26.75,26.25,26.44,2018200,5.78
2000-06-26,27.00,27.69,26.62,26.94,1786600,5.89
2000-06-23,26.94,27.81,26.88,27.19,1055200,5.95
2000-06-22,27.75,27.75,26.88,27.19,2690800,5.95
2000-06-21,27.38,28.12,26.88,27.62,2026000,6.04
2000-06-20,27.25,27.44,26.81,27.19,2376800,5.95
2000-06-19,27.88,28.12,27.06,27.19,2399600,5.95
2000-06-16,27.00,28.50,27.00,28.00,3529600,6.12
2000-06-15,28.50,28.50,26.81,27.00,4328600,5.91
2000-06-14,27.75,29.19,27.75,28.50,5760800,6.23
2000-06-13,28.00,28.06,27.62,27.75,1765400,6.07
2000-06-12,26.94,28.25,26.94,27.88,2500200,6.10
2000-06-08,26.38,27.06,26.38,26.94,1610000,5.89
2000-06-07,26.88,26.88,26.00,26.25,1697800,5.74
2000-06-06,26.06,27.06,26.00,26.78,2406800,5.86
2000-06-05,26.25,26.81,24.88,25.88,1809800,5.66
2000-06-01,26.88,27.31,26.12,27.12,4989600,5.93
2000-05-31,26.00,27.81,26.00,27.19,4006400,5.95
2000-05-30,25.62,25.81,25.19,25.75,2977200,5.63
2000-05-26,24.56,26.00,24.56,25.88,4960200,5.66
2000-05-25,24.81,25.06,24.25,24.56,3248400,5.37
2000-05-24,25.31,25.56,25.00,25.25,3379600,5.52
2000-05-23,25.25,25.31,24.50,25.06,2472800,5.48
2000-05-22,25.62,25.69,24.88,25.06,3023800,5.48
2000-05-19,24.94,25.75,24.94,25.38,2902000,5.55
2000-05-18,25.88,26.50,25.31,25.38,2793200,5.55
2000-05-17,24.88,25.94,24.81,25.88,4388800,5.66
2000-05-16,26.12,26.25,24.56,25.06,2355400,5.48
2000-05-15,24.94,25.94,24.56,25.62,2650200,5.60
2000-05-12,24.69,25.19,24.25,25.00,3866800,5.42
2000-05-11,23.88,25.25,23.81,24.75,4609800,5.37
2000-05-10,23.62,23.69,23.25,23.38,4578400,5.07
2000-05-09,24.44,24.44,23.56,23.62,2598600,5.12
2000-05-08,23.75,24.62,23.75,24.12,3321200,5.23
2000-05-05,23.50,24.19,23.44,23.69,4055400,5.14
2000-05-04,23.19,23.62,23.06,23.31,1654000,5.06
2000-05-03,23.75,23.75,22.81,23.00,2896600,4.99
2000-05-02,23.31,24.06,23.25,23.88,3346400,5.18
2000-05-01,23.06,23.81,23.06,23.12,2839800,5.02
2000-04-28,24.12,24.31,23.25,23.25,3383400,5.04
2000-04-27,24.00,24.81,23.81,24.25,2172200,5.26
2000-04-26,24.00,24.50,23.94,24.06,1482000,5.22
2000-04-25,23.62,24.38,23.50,24.38,3153800,5.29
2000-04-24,23.88,24.25,23.31,23.62,2260400,5.12
2000-04-20,23.88,24.50,23.25,23.69,4193000,5.14
2000-04-19,24.19,25.62,24.06,25.44,2707600,5.52
2000-04-18,23.62,24.25,23.56,23.94,2502000,5.19
2000-04-17,25.00,25.19,23.38,23.62,2200000,5.12
2000-04-14,24.75,25.50,23.75,24.31,1975600,5.27
2000-04-13,25.75,26.31,24.81,25.19,2245200,5.46
2000-04-12,24.25,26.31,24.12,25.56,4561800,5.54
2000-04-11,23.88,24.56,23.88,24.25,2702200,5.26
2000-04-10,24.31,24.31,23.75,23.88,2223600,5.18
2000-04-07,24.44,25.06,24.19,24.56,2609800,5.33
2000-04-06,24.56,25.19,24.31,24.69,1583000,5.35
2000-04-05,25.38,25.69,23.81,24.31,2031000,5.27
2000-04-04,25.56,26.38,25.00,25.25,3513800,5.48
2000-04-03,26.12,26.31,25.44,25.81,2540200,5.60
2000-03-31,25.50,26.31,25.25,26.06,5860800,5.65
2000-03-30,24.50,25.81,24.25,25.25,6599000,5.48
2000-03-29,22.62,24.06,22.62,23.88,4376000,5.18
2000-03-28,22.94,23.62,22.25,22.88,3970400,4.96
2000-03-27,22.62,23.31,22.31,23.25,3267400,5.04
2000-03-24,22.75,23.50,22.50,22.75,6832800,4.93
2000-03-23,23.88,23.88,22.75,22.75,9008800,4.93
2000-03-22,23.94,24.50,23.75,23.94,2899800,5.19
2000-03-21,24.12,24.88,24.06,24.50,3067000,5.31
2000-03-20,24.56,24.56,24.00,24.12,2017600,5.23
2000-03-17,24.75,25.62,24.25,24.31,4279600,5.27
2000-03-16,24.88,26.06,24.59,25.94,3292200,5.63
2000-03-15,24.44,26.00,23.75,25.44,5113800,5.52
2000-03-14,24.94,25.38,24.19,24.69,2664600,5.35
2000-03-13,24.50,25.88,24.50,25.00,3090800,5.42
2000-03-10,24.88,26.12,24.50,25.00,3577600,5.42
2000-03-09,24.00,25.06,23.94,24.81,2700800,5.38
2000-03-08,24.62,25.94,24.50,24.56,5806800,5.33
2000-03-07,24.00,25.06,23.38,24.75,2953200,5.37
2000-03-06,23.25,23.50,22.81,23.12,1582200,5.02
2000-03-03,24.19,24.19,22.62,23.19,2064600,5.03
2000-03-02,21.94,24.00,21.94,23.56,4326800,5.11
2000-03-01,21.88,22.50,21.25,22.31,3766200,4.84
2000-02-29,21.44,21.81,21.19,21.62,3107800,4.69
2000-02-28,21.06,21.81,21.00,21.31,2783200,4.62
2000-02-25,22.00,22.00,20.69,21.25,3943600,4.61
2000-02-24,21.81,22.00,21.25,21.56,3474600,4.68
2000-02-22,23.50,23.81,22.69,23.00,1933800,4.99
2000-02-18,23.81,24.12,22.62,23.25,1381000,5.04
2000-02-17,24.69,24.88,23.62,24.31,1170400,5.27
2000-02-16,24.00,24.75,23.94,24.44,2203400,5.30
2000-02-15,23.56,24.19,23.56,23.94,2195000,5.19
2000-02-14,23.00,23.50,22.75,23.38,2686400,5.07
2000-02-11,23.72,23.78,22.36,22.79,1932800,4.90
2000-02-10,23.22,24.21,23.16,23.72,1692400,5.10
2000-02-09,23.97,24.15,22.98,23.16,2251400,4.98
2000-02-08,25.02,25.27,24.15,24.21,974800,5.20
2000-02-07,23.97,24.96,23.72,24.77,3330400,5.32
2000-02-04,26.01,26.01,23.78,24.28,3598600,5.22
2000-02-03,25.08,25.08,24.46,24.83,2354800,5.34
2000-02-02,24.71,25.64,24.59,25.33,2571600,5.44
2000-02-01,25.21,25.21,24.40,24.46,995000,5.26
2000-01-31,24.15,25.51,23.90,25.45,3090400,5.47
2000-01-28,24.46,24.77,24.03,24.40,2922200,5.24
2000-01-27,25.51,25.51,24.03,24.15,2756600,5.19
2000-01-26,23.78,25.45,23.78,24.77,4785800,5.32
2000-01-25,25.21,25.58,23.90,24.59,3315600,5.28
2000-01-24,25.76,26.13,25.08,25.14,4970000,5.40
2000-01-21,26.01,27.13,26.01,26.38,3180200,5.67
2000-01-20,26.32,26.38,25.27,25.51,3611600,5.48
2000-01-19,26.07,26.57,26.01,26.44,2377400,5.68
2000-01-18,26.01,26.32,25.70,26.20,2961800,5.63
2000-01-14,25.95,25.95,25.27,25.76,3287600,5.54
2000-01-13,25.45,26.07,25.45,25.76,2041200,5.54
2000-01-12,25.70,26.01,25.02,25.70,2671200,5.52
2000-01-11,25.45,26.20,25.45,25.95,2690000,5.58
2000-01-10,26.13,26.51,25.39,25.64,3781800,5.51
2000-01-07,24.77,27.25,24.77,27.00,4914800,5.80
2000-01-06,24.46,26.75,24.34,26.26,5127400,5.64
2000-01-05,23.47,24.15,23.29,23.72,5684000,5.10
2000-01-04,23.53,23.72,22.91,23.10,2891400,4.96
2000-01-03,24.71,24.90,23.90,24.03,2887800,5.16
1999-12-31,24.77,24.96,24.46,24.46,1787600,5.26
1999-12-30,25.39,25.51,24.52,24.71,4067200,5.31
1999-12-29,26.01,26.20,25.14,25.39,1485200,5.46
1999-12-28,25.82,26.01,25.51,25.51,1521600,5.48
1999-12-27,26.07,26.20,25.33,25.58,1430200,5.50
1999-12-23,25.70,26.26,24.90,26.26,2241600,5.64
1999-12-22,25.95,26.32,25.02,25.08,2287600,5.39
1999-12-21,25.76,27.19,25.70,25.70,2317200,5.52
1999-12-20,27.25,27.43,25.58,25.76,2015400,5.54
1999-12-17,27.74,27.74,26.38,27.68,3506400,5.95
1999-12-16,26.51,27.43,26.32,26.88,2422400,5.78
1999-12-15,26.01,26.88,26.01,26.51,2307600,5.70
1999-12-14,25.45,26.44,25.39,25.89,3200800,5.56
1999-12-13,25.58,26.26,25.27,25.70,3532200,5.52
1999-12-10,26.26,26.38,25.51,25.70,4100000,5.52
1999-12-09,24.77,25.64,24.52,25.27,3085600,5.43
1999-12-08,24.77,24.77,23.41,24.21,4206600,5.20
1999-12-07,24.77,25.08,24.40,24.83,1893400,5.34
1999-12-06,25.70,25.89,25.14,25.14,1333400,5.40
1999-12-03,25.64,26.20,25.21,25.64,4747600,5.51
1999-12-02,26.20,26.51,25.82,25.95,2081600,5.58
1999-12-01,26.20,26.69,26.20,26.44,1601200,5.68
1999-11-30,26.51,26.75,25.51,26.20,2987200,5.63
1999-11-29,26.51,26.75,26.32,26.44,1580800,5.68
1999-11-26,27.31,27.43,26.94,27.00,362000,5.80
1999-11-24,27.25,27.62,26.82,27.43,1805000,5.89
1999-11-23,28.49,28.49,26.88,27.00,1749800,5.80
1999-11-22,29.29,29.60,28.30,28.36,2095400,6.09
1999-11-19,29.35,29.66,28.80,29.29,1549800,6.29
1999-11-18,29.42,29.79,29.11,29.60,1752800,6.36
1999-11-17,29.91,30.35,29.54,29.54,2304000,6.35
1999-11-16,29.11,30.22,29.11,29.35,1839000,6.31
1999-11-15,28.49,29.17,28.36,29.11,981600,6.25
1999-11-12,28.78,29.51,28.35,29.02,1473200,6.19
1999-11-11,28.53,28.90,28.22,28.72,1266200,6.13
1999-11-10,28.04,28.84,27.98,28.72,1972400,6.13
1999-11-09,27.55,27.92,27.36,27.79,2853400,5.93
1999-11-08,26.99,27.55,26.93,27.36,3519400,5.84
1999-11-05,27.30,27.79,26.87,26.93,3221200,5.74
1999-11-04,27.42,27.55,27.18,27.27,3517800,5.82
1999-11-03,28.16,28.16,27.12,27.30,1579400,5.82
1999-11-02,29.08,29.21,28.16,28.16,1253600,6.01
1999-11-01,28.84,29.08,28.53,28.84,841600,6.15
1999-10-29,28.16,28.90,28.10,28.65,1628800,6.11
1999-10-28,28.04,28.65,28.04,28.16,1522400,6.01
1999-10-27,28.28,29.08,27.92,28.53,2061600,6.09
1999-10-26,27.98,28.28,27.12,27.30,1193000,5.82
1999-10-25,28.96,28.96,27.85,27.98,1114000,5.97
1999-10-22,28.16,29.45,28.16,28.96,1998400,6.18
1999-10-21,27.49,28.72,27.36,28.16,2758800,6.01
1999-10-20,26.99,27.42,26.87,27.30,810800,5.82
1999-10-19,26.93,27.24,26.87,26.99,1405800,5.76
1999-10-18,26.87,27.24,26.69,26.81,1464000,5.72
1999-10-15,26.81,26.99,26.32,26.62,3427400,5.68
1999-10-14,27.55,27.73,27.30,27.36,1972400,5.84
1999-10-13,26.87,27.79,26.75,27.55,3417600,5.88
1999-10-12,26.56,27.30,26.56,26.56,1871000,5.67
1999-10-11,26.56,26.81,26.32,26.56,2515200,5.67
1999-10-08,25.83,26.38,25.39,26.32,2990000,5.61
1999-10-07,26.75,27.18,26.56,26.62,2396400,5.68
1999-10-06,27.24,27.79,27.24,27.36,2827200,5.84
1999-10-05,27.55,27.67,26.62,27.05,2714200,5.77
1999-10-04,27.98,28.10,27.49,27.55,2473000,5.88
1999-10-01,28.47,28.59,27.85,27.98,2409000,5.97
1999-09-30,29.08,29.33,28.53,28.78,2079200,6.14
1999-09-29,29.58,29.82,28.65,28.72,1984200,6.13
1999-09-28,29.58,29.64,28.04,28.72,1674000,6.13
1999-09-27,29.02,29.88,28.96,29.64,1125600,6.32
1999-09-24,29.70,29.88,28.59,28.90,1135000,6.16
1999-09-23,30.50,30.62,29.58,29.88,812000,6.37
1999-09-22,30.13,31.24,29.88,30.19,1101200,6.44
1999-09-21,30.50,30.68,29.76,30.13,1172200,6.43
1999-09-20,31.48,31.73,30.62,30.81,1158800,6.57
1999-09-17,31.48,31.91,31.24,31.67,1044000,6.75
1999-09-16,31.42,31.85,31.17,31.42,1005600,6.70
1999-09-15,31.67,31.67,31.11,31.17,1653600,6.65
1999-09-14,31.48,31.79,31.36,31.48,1771400,6.72
1999-09-13,31.54,31.85,31.36,31.54,2235800,6.73
1999-09-10,32.90,32.90,31.73,31.73,1611000,6.77
1999-09-09,31.79,33.33,31.79,32.71,3229800,6.98
1999-09-08,30.93,31.91,30.87,31.91,2908600,6.81
1999-09-07,30.38,31.48,29.88,31.11,1204400,6.64
1999-09-03,29.76,30.87,29.33,30.38,1345000,6.48
1999-09-02,30.50,30.74,30.07,30.25,1171200,6.45
1999-09-01,30.56,31.30,30.56,31.30,1851000,6.68
1999-08-31,30.50,30.87,30.01,30.62,1554400,6.53
1999-08-30,29.27,30.19,29.27,29.94,1581000,6.39
1999-08-27,29.82,29.88,29.33,29.33,1234800,6.26
1999-08-26,29.82,29.88,28.84,29.70,2151600,6.34
1999-08-25,30.25,30.31,29.51,29.70,2712200,6.34
1999-08-24,31.11,31.11,30.13,30.44,1098400,6.49
1999-08-23,30.87,31.67,30.87,31.36,1242600,6.69
1999-08-20,31.24,31.36,30.62,30.99,710000,6.61
1999-08-19,30.74,31.17,30.50,30.99,724400,6.61
1999-08-18,31.11,31.17,30.68,30.99,1395600,6.61
1999-08-17,31.24,31.24,30.62,31.24,713400,6.66
1999-08-16,31.42,31.54,30.99,31.36,853800,6.69
1999-08-13,31.64,31.83,31.34,31.46,1329000,6.67
1999-08-12,31.77,31.95,31.40,31.64,1181800,6.70
1999-08-11,31.15,31.52,30.91,31.40,1947600,6.65
1999-08-10,31.40,31.46,30.60,31.28,2113200,6.63
1999-08-09,30.36,31.28,30.06,31.15,1773200,6.60
1999-08-06,29.57,31.22,29.57,30.36,1444000,6.43
1999-08-05,29.63,29.81,29.38,29.81,982800,6.32
1999-08-04,29.69,30.36,29.26,29.38,1785200,6.23
1999-08-03,29.51,29.87,29.26,29.81,1154000,6.32
1999-08-02,29.63,30.06,29.44,29.75,1367800,6.30
1999-07-30,29.57,30.06,29.08,29.69,2162800,6.29
1999-07-29,29.75,30.06,29.44,29.57,1240600,6.26
1999-07-28,29.81,30.67,29.81,30.24,1000200,6.41
1999-07-27,31.22,31.22,30.30,30.36,1625800,6.43
1999-07-26,30.36,30.67,30.12,30.42,1994800,6.45
1999-07-23,29.87,30.54,29.81,30.12,1490200,6.38
1999-07-22,30.60,30.79,29.08,30.06,2317600,6.37
1999-07-21,30.42,31.09,30.18,30.85,1167400,6.54
1999-07-20,31.83,31.83,30.30,30.48,2410400,6.46
1999-07-19,32.13,32.13,31.46,31.58,818000,6.69
1999-07-16,32.01,32.19,31.77,32.13,1080800,6.81
1999-07-15,32.01,32.32,31.95,32.25,3312400,6.83
1999-07-14,32.13,32.19,31.46,32.07,1356000,6.80
1999-07-13,31.52,32.07,31.03,31.46,1636200,6.67
1999-07-12,32.07,32.56,31.89,32.50,2254800,6.89
1999-07-09,31.95,31.95,30.97,31.40,2234800,6.65
1999-07-08,32.38,32.62,31.77,31.89,2788200,6.76
1999-07-07,32.25,32.25,31.70,32.19,2051000,6.82
1999-07-06,31.77,32.25,31.64,32.19,2630000,6.82
1999-07-02,31.70,31.70,31.34,31.52,1520800,6.68
1999-07-01,31.77,31.95,31.52,31.64,3137200,6.70
1999-06-30,31.15,31.95,30.97,31.83,2507200,6.74
1999-06-29,30.48,31.22,30.48,31.03,1457200,6.58
1999-06-28,31.03,31.22,30.91,30.97,2418000,6.56
1999-06-25,31.22,31.46,30.60,30.85,3279600,6.54
1999-06-24,31.46,31.89,30.60,31.09,2007200,6.59
1999-06-23,31.28,32.01,31.28,31.70,2359000,6.72
1999-06-22,31.28,31.28,31.03,31.22,2814400,6.61
1999-06-21,31.77,31.77,30.91,31.15,3736600,6.60
1999-06-18,31.40,31.70,31.15,31.64,2726000,6.70
1999-06-17,31.34,31.52,30.85,31.34,2167400,6.64
1999-06-16,31.40,31.83,31.22,31.40,1923400,6.65
1999-06-15,31.58,31.70,31.28,31.58,1921600,6.69
1999-06-14,30.91,31.52,30.91,31.34,2650200,6.64
1999-06-11,30.91,31.58,29.99,30.91,2154400,6.55
1999-06-10,30.30,31.52,29.87,30.91,2402000,6.55
1999-06-09,28.83,30.36,28.71,30.36,2604400,6.43
1999-06-08,29.81,30.54,29.20,29.32,1185600,6.21
1999-06-07,30.18,30.54,29.81,30.24,1269400,6.41
1999-06-04,29.99,30.12,29.20,30.06,2010000,6.37
1999-06-03,29.51,30.18,29.26,29.99,2282200,6.36
1999-06-02,28.96,29.26,28.65,29.08,1666800,6.16
1999-06-01,29.02,29.02,28.04,28.59,2417400,6.06
1999-05-28,28.89,29.69,28.83,29.26,3052000,6.20
1999-05-27,29.81,29.81,28.89,28.96,3931200,6.14
1999-05-26,28.83,29.87,28.53,29.81,4517400,6.32
1999-05-25,28.34,29.32,28.10,28.10,2512800,5.95
1999-05-24,30.24,30.54,28.83,28.83,3121000,6.11
1999-05-21,29.51,30.54,29.38,30.42,3017200,6.45
1999-05-20,29.32,29.51,28.77,29.32,2834800,6.21
1999-05-19,28.22,29.20,28.10,29.08,1718200,6.16
1999-05-18,28.10,28.83,27.67,28.22,2744400,5.98
1999-05-17,28.16,28.71,28.10,28.28,1073200,5.99
1999-05-14,28.87,29.42,28.63,28.87,1779200,6.07
1999-05-13,27.84,28.93,27.78,28.75,1403600,6.05
1999-05-12,28.63,28.63,27.17,28.08,2051200,5.91
1999-05-11,29.05,29.66,28.81,29.30,2638800,6.16
1999-05-10,29.84,30.33,29.05,29.30,1634000,6.16
1999-05-07,29.90,29.96,29.18,29.30,1718600,6.16
1999-05-06,29.60,30.45,29.36,29.96,2018400,6.30
1999-05-05,30.39,30.45,28.99,29.84,2519600,6.28
1999-05-04,29.42,29.84,28.99,29.66,2277200,6.24
1999-05-03,29.84,30.09,29.36,29.48,2193000,6.20
1999-04-30,29.96,30.33,28.08,30.33,3904600,6.38
1999-04-29,28.75,30.57,28.75,29.96,7814000,6.30
1999-04-28,26.93,28.69,26.93,28.69,4560200,6.04
1999-04-27,25.60,26.45,25.60,26.14,2932800,5.50
1999-04-26,26.08,26.14,25.05,25.48,2963800,5.36
1999-04-23,26.93,26.93,25.90,26.14,2627000,5.50
1999-04-22,27.66,27.78,26.20,26.93,2636400,5.66
1999-04-21,27.54,28.14,26.93,27.54,1901200,5.79
1999-04-20,28.51,28.81,27.42,27.90,3882600,5.87
1999-04-19,28.14,29.24,28.14,28.39,6108200,5.97
1999-04-16,26.93,28.08,26.81,27.48,2957600,5.78
1999-04-15,26.39,27.11,26.14,26.57,3353200,5.59
1999-04-14,26.81,26.81,25.35,26.32,2638800,5.54
1999-04-13,26.81,27.42,26.63,27.42,2170600,5.77
1999-04-12,27.17,27.30,26.87,27.05,1127600,5.69
1999-04-09,28.14,28.14,26.75,27.36,1724000,5.75
1999-04-08,26.69,27.54,26.32,26.87,1860200,5.65
1999-04-07,26.69,26.99,26.45,26.69,1981200,5.61
1999-04-06,27.23,27.66,26.75,26.87,1684600,5.65
1999-04-05,27.42,27.66,27.11,27.48,2474600,5.78
1999-04-01,26.57,27.23,26.20,27.05,1595200,5.69
1999-03-31,26.99,27.11,26.26,26.69,1502400,5.61
1999-03-30,27.54,27.84,26.69,27.11,2795600,5.70
1999-03-29,28.02,28.39,27.17,27.48,3591800,5.78
1999-03-26,26.45,26.69,25.90,26.57,2084200,5.59
1999-03-25,26.45,26.51,25.78,26.45,2942200,5.56
1999-03-24,26.20,26.63,26.20,26.45,5336200,5.56
1999-03-23,25.72,25.78,24.81,25.48,3073400,5.36
1999-03-22,25.23,26.14,25.17,26.08,4107200,5.49
1999-03-19,24.63,24.69,24.14,24.26,2912400,5.10
1999-03-18,24.38,24.99,24.32,24.63,5105800,5.18
1999-03-17,23.05,24.38,23.05,23.78,3479200,5.00
1999-03-16,22.50,23.17,22.38,23.05,1930200,4.85
1999-03-15,23.05,23.05,22.20,22.50,2575600,4.73
1999-03-12,23.78,23.90,23.11,23.41,3880800,4.92
1999-03-11,23.17,23.53,22.69,22.75,5354200,4.78
1999-03-10,21.96,22.93,21.71,22.93,4124000,4.82
1999-03-09,21.05,21.47,20.44,20.93,3656400,4.40
1999-03-08,19.59,21.05,19.59,20.93,5513600,4.40
1999-03-05,19.59,19.96,19.23,19.41,8032400,4.08
1999-03-04,19.29,19.53,19.11,19.47,6820000,4.10
1999-03-03,19.53,19.90,19.05,19.41,5276400,4.08
1999-03-02,19.59,19.83,19.11,19.41,3617000,4.08
1999-03-01,20.20,20.20,19.53,19.59,2296000,4.12
1999-02-26,19.77,20.38,19.53,20.08,3373000,4.22
1999-02-25,19.77,20.02,19.11,19.77,4568200,4.16
1999-02-24,21.11,21.29,20.38,20.68,2463200,4.35
1999-02-23,20.62,21.29,20.14,21.23,1968800,4.47
1999-02-22,20.38,20.93,20.20,20.87,2272000,4.39
1999-02-19,20.38,20.93,20.20,20.50,2479600,4.31
1999-02-18,20.87,20.93,20.26,20.38,3179800,4.29
1999-02-17,21.78,21.84,20.62,20.68,5523800,4.35
1999-02-16,22.32,22.38,21.78,21.84,2081000,4.59
1999-02-12,22.69,22.75,22.14,22.14,3256200,4.66
1999-02-11,23.26,23.50,22.36,22.60,2284600,4.71
1999-02-10,23.08,23.56,22.78,23.26,1235000,4.85
1999-02-09,23.62,23.68,22.66,22.66,2104600,4.72
1999-02-08,23.44,23.81,23.20,23.68,1982000,4.94
1999-02-05,22.60,23.32,22.12,23.02,5884600,4.80
1999-02-04,22.36,22.66,21.88,22.12,3315800,4.61
1999-02-03,22.00,22.66,22.00,22.48,5136400,4.69
1999-02-02,22.12,22.42,21.94,22.18,4657200,4.62
1999-02-01,22.12,22.60,21.94,22.12,5800600,4.61
1999-01-29,22.90,22.90,20.98,21.88,6460000,4.56
1999-01-28,23.68,23.87,22.84,22.84,1737200,4.76
1999-01-27,24.41,24.53,23.38,23.62,3646800,4.92
1999-01-26,25.01,25.01,24.05,24.41,4507000,5.09
1999-01-25,26.33,26.33,24.05,25.01,7385400,5.21
1999-01-22,27.23,27.53,25.97,26.39,1608800,5.50
1999-01-21,27.77,28.25,26.99,27.11,1434400,5.65
1999-01-20,27.23,28.85,26.75,27.71,2668800,5.78
1999-01-19,28.13,28.13,26.99,27.35,1652200,5.70
1999-01-15,27.17,28.01,27.11,27.95,1760800,5.83
1999-01-14,27.65,27.89,26.81,26.81,1834000,5.59
1999-01-13,28.13,28.43,27.17,27.17,2232200,5.66
1999-01-12,29.70,29.76,28.61,28.61,1633000,5.96
1999-01-11,29.70,30.18,29.40,29.64,2045000,6.18
1999-01-08,29.34,29.70,29.22,29.70,3231200,6.19
1999-01-07,28.37,28.98,27.41,28.85,1872200,6.01
1999-01-06,26.93,28.79,26.87,28.67,2145400,5.98
1999-01-05,28.13,28.25,27.65,27.77,1235400,5.79
1999-01-04,28.98,28.98,28.13,28.25,2843600,5.89
1998-12-31,28.37,28.98,27.83,28.98,1789400,6.04
1998-12-30,28.19,28.67,27.89,28.49,2002000,5.94
1998-12-29,27.77,28.61,27.41,28.37,2117600,5.91
1998-12-28,26.93,28.25,26.81,28.01,1866200,5.84
1998-12-24,27.29,27.47,26.69,26.87,532200,5.60
1998-12-23,26.09,27.35,25.85,27.23,1496600,5.67
1998-12-22,26.27,26.69,25.67,26.15,2190400,5.45
1998-12-21,26.57,26.81,26.09,26.39,1933600,5.50
1998-12-18,26.09,26.81,25.97,26.81,2197800,5.59
1998-12-17,27.17,27.29,26.15,26.57,1741200,5.54
1998-12-16,26.93,27.29,26.33,27.17,2616400,5.66
1998-12-15,26.93,26.99,26.21,26.57,2701800,5.54
1998-12-14,26.45,26.75,26.33,26.63,2007600,5.55
1998-12-11,26.81,26.87,26.21,26.69,1268400,5.56
1998-12-10,27.83,27.83,26.99,27.23,949200,5.67
1998-12-09,27.29,27.95,27.05,27.83,1227600,5.80
1998-12-08,27.35,27.47,27.17,27.29,2813400,5.69
1998-12-07,26.81,27.77,26.69,27.35,1635200,5.70
1998-12-04,26.87,27.47,26.87,27.47,1846200,5.73
1998-12-03,27.59,27.77,26.63,26.63,1972800,5.55
1998-12-02,27.05,27.83,27.05,27.47,2059400,5.73
1998-12-01,27.47,28.43,26.93,28.13,3967400,5.86
1998-11-30,28.31,28.31,26.69,27.29,3578400,5.69
1998-11-27,28.91,29.28,28.43,28.67,1396200,5.98
1998-11-25,28.98,28.98,28.07,28.19,2522200,5.88
1998-11-24,29.28,29.82,28.73,28.85,1980800,6.01
1998-11-23,29.16,29.46,29.10,29.34,1462800,6.11
1998-11-20,29.34,29.40,28.98,29.04,2051800,6.05
1998-11-19,29.40,29.46,28.73,28.85,1875600,6.01
1998-11-18,29.64,29.82,29.10,29.34,2363800,6.11
1998-11-17,30.12,30.30,29.64,29.64,1310800,6.18
1998-11-16,30.30,30.36,29.40,30.24,1857800,6.30
1998-11-13,30.58,30.99,30.46,30.52,3091400,6.32
1998-11-12,29.38,30.52,29.38,30.52,3405000,6.32
1998-11-11,29.50,29.62,29.14,29.20,1325600,6.04
1998-11-10,30.10,30.22,29.08,29.50,2540800,6.11
1998-11-09,30.22,30.40,29.98,30.22,1557200,6.25
1998-11-06,30.16,30.70,30.16,30.58,2384200,6.33
1998-11-05,29.86,30.34,29.86,30.16,9849600,6.24
1998-11-04,31.65,32.07,31.05,31.41,1909800,6.50
1998-11-03,31.17,31.65,30.99,31.65,2093200,6.55
1998-11-02,30.93,31.41,30.58,31.17,2239200,6.45
1998-10-30,30.99,32.13,30.99,31.23,964400,6.46
1998-10-29,30.04,31.17,30.04,30.99,1200800,6.41
1998-10-28,31.35,31.41,29.62,30.04,1384400,6.22
1998-10-27,31.83,32.07,31.05,31.41,1451000,6.50
1998-10-26,31.23,32.37,30.87,31.89,1447400,6.60
1998-10-23,30.64,31.41,30.04,31.35,1365400,6.49
1998-10-22,30.87,31.59,30.34,30.93,1003000,6.40
1998-10-21,31.83,31.83,30.40,30.99,1548000,6.41
1998-10-20,32.61,32.67,31.59,32.07,1329000,6.64
1998-10-19,33.62,33.92,32.13,32.31,1406400,6.69
1998-10-16,33.80,34.28,33.68,33.74,1060800,6.98
1998-10-15,33.08,35.29,32.61,33.74,1283800,6.98
1998-10-14,33.56,34.28,33.32,33.32,1071200,6.90
1998-10-13,34.52,34.58,33.50,33.68,1424400,6.97
1998-10-12,34.28,35.23,34.22,34.70,1510800,7.18
1998-10-09,33.50,34.04,33.08,34.04,2130600,7.04
1998-10-08,33.80,33.86,33.08,33.32,2158000,6.90
1998-10-07,35.23,35.35,33.92,34.40,1503600,7.12
1998-10-06,36.43,36.43,34.76,35.35,4806200,7.32
1998-10-05,33.92,36.13,33.74,36.13,2808000,7.48
1998-10-02,34.40,34.76,34.22,34.64,4601000,7.17
1998-10-01,33.68,34.58,33.44,33.44,2644000,6.92
1998-09-30,34.64,35.47,33.86,33.86,4344800,7.01
1998-09-29,33.50,34.76,33.50,34.64,2582400,7.17
1998-09-28,33.92,33.92,32.96,33.32,1636200,6.90
1998-09-25,32.31,33.56,32.31,33.44,2222200,6.92
1998-09-24,32.73,32.79,31.71,32.07,1237800,6.64
1998-09-23,31.05,32.85,31.05,32.79,2193600,6.79
1998-09-22,30.34,30.93,29.86,30.34,2151400,6.28
1998-09-21,30.58,31.65,30.28,31.47,892000,6.51
1998-09-18,30.87,31.05,30.34,30.81,1780400,6.38
1998-09-17,31.41,31.41,30.52,30.81,984000,6.38
1998-09-16,31.41,31.83,30.22,31.77,1468400,6.58
1998-09-15,32.49,32.49,31.29,31.65,1099800,6.55
1998-09-14,33.08,33.32,32.13,32.31,2125600,6.69
1998-09-11,29.50,33.08,29.44,33.08,3368200,6.85
1998-09-10,28.55,30.99,28.31,30.10,2396000,6.23
1998-09-09,28.55,28.78,28.25,28.78,1196200,5.96
1998-09-08,29.62,29.62,27.95,28.55,1527800,5.91
1998-09-04,27.23,28.25,27.11,27.95,2589800,5.78
1998-09-03,26.28,26.57,24.84,26.46,2139800,5.48
1998-09-02,25.98,26.99,25.80,26.34,1963400,5.45
1998-09-01,24.72,26.46,23.89,25.92,3354400,5.36
1998-08-31,27.71,27.95,24.37,24.84,4144400,5.14
1998-08-28,26.04,26.69,25.86,26.34,1703800,5.45
1998-08-27,27.53,27.65,25.92,25.92,2108600,5.36
1998-08-26,27.77,27.89,27.35,27.65,2232400,5.72
1998-08-25,27.77,28.01,27.41,27.53,1256200,5.70
1998-08-24,28.25,28.25,27.65,27.83,1342200,5.76
1998-08-21,28.61,28.67,27.47,28.25,1062200,5.85
1998-08-20,28.90,29.38,28.67,29.02,1685600,6.01
1998-08-19,28.37,29.14,28.37,28.67,1985400,5.93
1998-08-18,27.95,28.37,27.83,28.19,2238600,5.83
1998-08-17,28.19,28.19,27.83,27.83,1635200,5.76
1998-08-14,28.40,28.40,27.57,27.99,4102600,5.75
1998-08-13,28.70,28.99,28.34,28.40,3339200,5.83
1998-08-12,29.41,29.88,28.40,28.58,2991400,5.87
1998-08-11,29.88,29.94,28.70,29.17,2517400,5.99
1998-08-10,29.94,30.48,29.47,30.30,963200,6.22
1998-08-07,28.70,31.07,28.64,30.00,1804800,6.16
1998-08-06,29.11,29.41,28.76,28.94,1935800,5.94
1998-08-05,30.65,30.65,28.40,29.29,2113600,6.02
1998-08-04,31.66,32.14,30.60,30.77,1609600,6.32
1998-08-03,32.37,32.61,31.31,31.54,1846800,6.48
1998-07-31,33.26,33.26,32.14,32.37,1861600,6.65
1998-07-30,33.20,34.15,33.15,33.26,1775400,6.83
1998-07-29,32.43,33.15,32.37,33.09,1243000,6.80
1998-07-28,33.03,33.03,31.54,32.49,1403600,6.67
1998-07-27,33.20,33.26,32.26,33.03,1055000,6.78
1998-07-24,33.03,33.50,32.91,33.38,1129200,6.86
1998-07-23,33.56,33.74,32.79,32.79,1440200,6.74
1998-07-22,32.61,33.20,32.43,33.20,920600,6.82
1998-07-21,32.49,33.32,32.49,32.85,720000,6.75
1998-07-20,32.97,33.03,32.32,32.49,516600,6.67
1998-07-17,33.03,33.26,32.37,33.15,1467000,6.81
1998-07-16,33.20,33.38,32.85,33.15,1480600,6.81
1998-07-15,33.03,33.32,32.85,33.26,1644400,6.83
1998-07-14,32.26,33.15,32.26,32.97,946800,6.77
1998-07-13,33.44,33.44,31.84,32.14,1704000,6.60
1998-07-10,33.50,33.74,33.03,33.56,859200,6.89
1998-07-09,33.56,33.74,33.15,33.74,1536000,6.93
1998-07-08,33.68,34.03,33.68,33.80,1897800,6.94
1998-07-07,34.15,34.39,33.50,33.56,801200,6.89
1998-07-06,34.09,34.57,33.86,34.15,848000,7.02
1998-07-02,34.86,34.98,33.92,34.09,2492400,7.00
1998-07-01,33.09,34.39,33.09,34.39,1921400,7.06
1998-06-30,32.67,33.26,32.55,32.55,1678000,6.69
1998-06-29,32.61,32.67,31.78,32.49,1952000,6.67
1998-06-26,32.79,33.09,31.96,32.49,794800,6.67
1998-06-25,32.67,33.20,32.43,32.67,1853600,6.71
1998-06-24,32.79,32.91,32.37,32.73,1176200,6.72
1998-06-23,32.37,32.91,32.37,32.67,1581400,6.71
1998-06-22,31.84,32.73,31.72,32.49,821200,6.67
1998-06-19,31.72,32.20,31.43,31.84,979400,6.54
1998-06-18,32.14,32.49,31.19,31.66,1764000,6.50
1998-06-17,31.49,32.91,31.49,32.61,1271800,6.70
1998-06-16,31.07,31.43,30.83,31.37,1740400,6.44
1998-06-15,31.31,31.84,30.54,30.54,1067200,6.27
1998-06-12,31.66,31.66,30.89,31.54,1447000,6.48
1998-06-11,31.78,31.84,31.13,31.66,1092000,6.50
1998-06-10,32.14,32.37,31.72,31.72,864000,6.52
1998-06-09,32.73,32.73,32.14,32.20,1123400,6.61
1998-06-08,33.32,33.32,32.61,32.85,734800,6.75
1998-06-05,32.67,33.44,32.43,33.32,1030600,6.84
1998-06-04,31.84,32.67,31.84,32.49,1463800,6.67
1998-06-03,31.54,31.96,30.89,31.66,2525000,6.50
1998-06-02,32.20,32.37,31.37,31.60,2372600,6.49
1998-06-01,32.73,32.73,31.96,32.08,1769600,6.59
1998-05-29,33.44,33.68,33.20,33.20,2069600,6.82
1998-05-28,32.14,33.26,31.78,33.20,1355600,6.82
1998-05-27,31.78,32.37,31.13,32.08,901600,6.59
1998-05-26,33.03,33.09,31.43,32.02,1581000,6.58
1998-05-22,33.44,33.44,32.67,32.91,1096000,6.76
1998-05-21,33.86,33.92,33.38,33.44,744400,6.87
1998-05-20,33.68,34.09,33.68,33.74,795400,6.93
1998-05-19,33.80,34.03,33.56,33.56,961400,6.89
1998-05-18,34.21,34.27,33.15,33.56,1215400,6.89
1998-05-15,34.55,34.55,33.96,34.31,1881400,7.00
1998-05-14,34.01,34.66,34.01,34.60,1403000,7.06
1998-05-13,33.96,34.66,33.90,33.96,1030800,6.93
1998-05-12,33.96,34.01,33.60,33.72,1814000,6.88
1998-05-11,33.96,34.13,33.90,33.96,882200,6.93
1998-05-08,33.84,34.37,33.84,33.90,1689800,6.92
1998-05-07,34.49,34.78,34.01,34.07,1156000,6.96
1998-05-06,33.96,34.78,33.84,34.72,1066200,7.09
1998-05-05,34.01,34.19,33.72,33.72,1579400,6.88
1998-05-04,35.02,35.02,33.72,34.07,1693000,6.96
1998-05-01,34.01,35.13,33.90,35.02,1891200,7.15
1998-04-30,34.78,34.90,33.78,33.78,965000,6.90
1998-04-29,33.72,34.31,33.66,34.25,1176200,6.99
1998-04-28,33.84,33.84,32.89,33.37,1565600,6.81
1998-04-27,33.54,33.90,33.01,33.48,1855800,6.84
1998-04-24,34.31,34.60,33.60,33.60,1277200,6.86
1998-04-23,34.78,34.84,34.19,34.43,1018000,7.03
1998-04-22,35.72,35.72,34.66,35.02,1104200,7.15
1998-04-21,35.67,35.96,35.02,35.90,1090000,7.33
1998-04-20,36.20,36.20,35.19,35.67,857400,7.28
1998-04-17,35.61,36.43,35.55,36.20,1131600,7.39
1998-04-16,35.84,35.84,34.84,35.49,829200,7.25
1998-04-15,34.43,35.84,34.25,35.37,1279400,7.22
1998-04-14,34.84,34.90,34.19,34.66,778000,7.08
1998-04-13,34.96,35.08,33.96,34.66,1879600,7.08
1998-04-09,35.31,35.49,34.90,35.02,766200,7.15
1998-04-08,35.84,35.96,34.84,35.08,1347400,7.16
1998-04-07,35.96,36.43,35.43,35.96,1612000,7.34
1998-04-06,36.31,36.67,35.90,35.96,1219600,7.34
1998-04-03,36.43,36.55,35.96,35.96,1011400,7.34
1998-04-02,35.84,36.31,35.61,36.31,1209200,7.41
1998-04-01,35.49,36.31,35.49,35.84,1043000,7.32
1998-03-31,35.37,35.84,35.19,35.49,1366800,7.25
1998-03-30,35.55,35.84,34.90,35.13,1141800,7.17
1998-03-27,36.43,36.49,34.90,35.37,2159400,7.22
1998-03-26,34.90,36.08,34.90,36.02,1180600,7.35
1998-03-25,36.02,36.49,34.90,35.02,1635400,7.15
1998-03-24,35.96,36.26,35.67,36.08,1184800,7.37
1998-03-23,38.20,38.20,36.31,36.37,3452400,7.43
1998-03-20,34.60,35.61,34.49,35.49,2376600,7.25
1998-03-19,34.25,34.90,34.25,34.66,919600,7.08
1998-03-18,33.60,34.60,33.54,34.31,1061200,7.00
1998-03-17,33.96,34.01,33.48,33.84,1595600,6.91
1998-03-16,33.72,34.37,33.66,34.31,1904000,7.00
1998-03-13,34.25,34.31,33.43,33.48,1500000,6.84
1998-03-12,33.84,34.07,33.60,34.07,895200,6.96
1998-03-11,33.96,34.13,33.43,33.78,2043000,6.90
1998-03-10,33.01,33.96,32.84,33.78,1743400,6.90
1998-03-09,33.25,33.31,31.95,32.19,1890000,6.57
1998-03-06,33.19,33.66,33.07,33.43,1326600,6.82
1998-03-05,33.48,33.60,32.89,33.07,1661200,6.75
1998-03-04,34.19,34.19,33.01,33.60,2023400,6.86
1998-03-03,33.60,34.31,33.25,34.31,2644800,7.00
1998-03-02,32.60,33.66,32.60,33.66,3596400,6.87
1998-02-27,31.83,32.72,31.19,32.60,1683200,6.66
1998-02-26,30.54,31.89,30.33,31.83,1621200,6.50
1998-02-25,30.18,30.54,30.18,30.18,854800,6.16
1998-02-24,30.36,30.54,29.95,30.24,2615000,6.17
1998-02-23,30.48,30.89,29.95,30.30,1864600,6.19
1998-02-20,30.48,30.77,30.30,30.60,2036800,6.25
1998-02-19,31.36,31.48,30.30,30.42,1428800,6.21
1998-02-18,30.65,31.66,30.65,31.42,1831000,6.41
1998-02-17,30.71,31.07,30.18,30.71,1758000,6.27
1998-02-13,30.60,31.13,30.60,30.95,1329400,6.32
1998-02-12,30.99,31.04,30.28,30.81,1569200,6.25
1998-02-11,31.10,31.45,30.93,31.10,1403800,6.31
1998-02-10,31.98,31.98,30.93,30.99,1946600,6.28
1998-02-09,31.45,31.86,31.28,31.75,1274200,6.44
1998-02-06,31.40,31.45,31.22,31.34,1281000,6.35
1998-02-05,31.92,31.98,30.87,30.93,1828000,6.27
1998-02-04,30.69,31.98,30.69,31.92,2571800,6.47
1998-02-03,29.99,30.99,29.99,30.69,2987600,6.22
1998-02-02,31.69,32.10,31.40,31.40,2189000,6.37
1998-01-30,31.28,31.51,30.11,31.45,1540000,6.38
1998-01-29,30.58,31.51,30.52,31.40,2038800,6.37
1998-01-28,30.46,30.58,30.22,30.52,2706000,6.19
1998-01-27,29.58,30.28,29.58,30.22,2107800,6.13
1998-01-26,29.70,30.34,29.29,29.52,2495800,5.99
1998-01-23,30.22,30.22,29.46,29.64,1746200,6.01
1998-01-22,30.69,30.99,29.52,29.93,1521800,6.07
1998-01-21,31.81,32.04,31.16,31.75,1590200,6.44
1998-01-20,30.81,32.04,30.69,32.04,1413600,6.50
1998-01-16,30.69,31.40,29.81,30.63,1426600,6.21
1998-01-15,29.93,30.34,29.58,30.22,1593800,6.13
1998-01-14,29.40,29.93,29.40,29.93,2091200,6.07
1998-01-13,29.52,29.70,29.05,29.35,4757000,5.95
1998-01-12,29.05,29.99,29.05,29.76,1966600,6.03
1998-01-09,29.99,30.05,29.29,29.81,2177400,6.05
1998-01-08,30.46,30.52,30.05,30.28,1484000,6.14
1998-01-07,30.34,31.10,29.99,30.87,2491800,6.26
1998-01-06,29.29,30.52,29.11,30.22,3476200,6.13
1998-01-05,32.33,32.33,30.75,30.93,1321000,6.27
1998-01-02,31.40,31.92,30.99,31.81,1248200,6.45
1997-12-31,31.10,31.75,30.99,31.63,1105200,6.41
1997-12-30,30.46,31.10,30.11,31.04,1306200,6.29
1997-12-29,29.46,30.63,29.40,30.52,1097400,6.19
1997-12-26,29.52,29.76,29.29,29.29,204000,5.94
1997-12-24,29.17,29.64,29.05,29.40,484600,5.96
1997-12-23,29.46,29.52,29.05,29.05,1094400,5.89
1997-12-22,29.76,29.76,29.05,29.11,1575600,5.90
1997-12-19,29.05,30.11,29.05,29.76,2931200,6.03
1997-12-18,31.40,31.57,30.63,30.81,1692800,6.25
1997-12-17,31.04,31.51,31.04,31.16,1182000,6.32
1997-12-16,31.75,32.04,31.63,31.69,1314200,6.43
1997-12-15,31.63,32.16,31.34,31.98,1398400,6.48
1997-12-12,31.86,31.86,30.28,31.63,2332800,6.41
1997-12-11,32.27,32.33,31.51,31.81,1250400,6.45
1997-12-10,32.86,32.98,32.16,32.39,989200,6.57
1997-12-09,33.15,33.21,32.68,32.86,2172000,6.66
1997-12-08,33.15,33.97,33.04,33.15,1811400,6.72
1997-12-05,32.57,33.39,32.51,33.27,3124400,6.75
1997-12-04,32.45,33.50,32.45,33.04,2647400,6.70
1997-12-03,32.10,32.74,31.98,32.39,2483600,6.57
1997-12-02,31.63,32.22,31.51,31.98,1529400,6.48
1997-12-01,32.10,32.57,31.34,31.34,2429000,6.35
1997-11-28,32.45,32.63,32.10,32.10,728800,6.51
1997-11-26,33.74,33.74,32.68,32.74,914800,6.64
1997-11-25,34.68,34.73,33.62,33.62,1156800,6.82
1997-11-24,34.21,34.85,34.09,34.56,1736200,7.01
1997-11-21,34.44,34.50,34.09,34.32,1013600,6.96
1997-11-20,33.86,34.50,33.86,34.44,1203400,6.98
1997-11-19,33.68,34.15,33.33,33.86,1569400,6.86
1997-11-18,33.86,33.91,33.50,33.68,1449400,6.83
1997-11-17,33.39,33.74,33.33,33.68,844200,6.83
1997-11-14,32.86,33.38,32.68,33.03,1859400,6.66
1997-11-13,32.92,33.33,32.45,32.57,915800,6.57
1997-11-12,33.50,33.56,32.80,33.03,1893000,6.66
1997-11-11,32.98,33.85,32.80,33.85,1202200,6.82
1997-11-10,33.33,33.38,32.98,33.15,912400,6.68
1997-11-07,33.33,33.67,32.98,33.21,1010800,6.69
1997-11-06,33.91,34.26,33.67,34.02,1123800,6.86
1997-11-05,34.02,34.20,33.56,34.02,1264600,6.86
1997-11-04,33.91,34.20,33.56,34.02,1376600,6.86
1997-11-03,33.33,33.97,33.33,33.91,1679800,6.84
1997-10-31,32.63,33.73,32.63,33.33,1246600,6.72
1997-10-30,31.46,32.51,31.23,32.22,1515800,6.49
1997-10-29,31.23,32.98,31.23,32.10,1618000,6.47
1997-10-28,27.03,32.68,27.03,32.57,3799400,6.57
1997-10-27,33.33,33.62,31.34,32.28,1602400,6.51
1997-10-24,34.14,34.14,33.62,33.67,1827200,6.79
1997-10-23,33.79,34.43,33.79,34.02,1528200,6.86
1997-10-22,34.78,34.84,34.08,34.08,1038200,6.87
1997-10-21,34.26,34.96,34.02,34.96,2710800,7.05
1997-10-20,33.44,33.44,32.57,32.98,3780400,6.65
1997-10-17,32.74,33.73,32.74,33.21,1090000,6.69
1997-10-16,34.61,34.61,32.86,33.33,1255000,6.72
1997-10-15,34.26,34.67,34.20,34.49,1191400,6.95
1997-10-14,35.42,35.42,33.73,34.20,1594800,6.89
1997-10-13,35.42,35.60,35.01,35.01,549800,7.06
1997-10-10,34.72,35.31,34.72,35.31,1235800,7.12
1997-10-09,35.13,35.54,34.90,35.25,1811800,7.11
1997-10-08,36.24,36.24,35.25,35.48,1375200,7.15
1997-10-07,35.83,36.24,35.48,36.12,819600,7.28
1997-10-06,35.31,35.95,35.25,35.83,884000,7.22
1997-10-03,35.48,35.48,34.61,35.07,1212200,7.07
1997-10-02,35.19,35.60,35.01,35.48,826800,7.15
1997-10-01,34.55,35.31,34.55,35.31,1019400,7.12
1997-09-30,35.42,35.42,34.61,34.67,1175800,6.99
1997-09-29,34.49,35.60,34.43,35.42,2039400,7.14
1997-09-26,34.26,34.72,34.26,34.55,1202400,6.96
1997-09-25,34.02,34.43,34.02,34.43,1555800,6.94
1997-09-24,34.49,34.55,33.79,33.97,1895600,6.85
1997-09-23,33.56,34.43,33.38,34.26,2041400,6.91
1997-09-22,33.50,33.62,33.21,33.44,2048800,6.74
1997-09-19,33.33,33.50,33.27,33.38,3116400,6.73
1997-09-18,32.80,34.43,32.80,33.38,2308800,6.73
1997-09-17,32.45,32.86,32.33,32.68,2101000,6.59
1997-09-16,32.51,32.74,32.22,32.45,1081000,6.54
1997-09-15,31.93,32.16,31.81,31.87,969800,6.42
1997-09-12,31.58,31.87,31.34,31.87,1041600,6.42
1997-09-11,31.87,31.87,31.52,31.52,1472000,6.35
1997-09-10,31.34,32.33,31.34,31.87,1751800,6.42
1997-09-09,31.11,31.99,31.11,31.46,1556400,6.34
1997-09-08,31.69,31.99,31.29,31.29,1454600,6.31
1997-09-05,31.75,31.75,31.46,31.58,843200,6.37
1997-09-04,31.29,31.75,31.29,31.69,2324200,6.39
1997-09-03,31.17,31.69,30.82,31.29,926000,6.31
1997-09-02,30.59,31.05,30.47,30.99,1161600,6.25
1997-08-29,30.47,30.76,30.35,30.35,701800,6.12
1997-08-28,30.88,30.94,30.41,30.70,776000,6.19
1997-08-27,30.70,30.99,30.70,30.82,1539000,6.21
1997-08-26,30.35,30.88,30.35,30.76,1675600,6.20
1997-08-25,30.70,30.76,30.35,30.53,1547400,6.15
1997-08-22,29.60,30.30,29.54,30.30,832600,6.11
1997-08-21,30.59,30.59,29.89,30.00,699600,6.05
1997-08-20,30.35,30.70,30.30,30.53,3315200,6.15
1997-08-19,30.06,30.35,29.95,30.30,1991400,6.11
1997-08-18,29.25,30.06,29.13,30.06,1891000,6.06
1997-08-15,29.01,29.48,28.90,29.19,2029600,5.85
1997-08-14,29.24,29.42,29.07,29.30,1592800,5.87
1997-08-13,29.19,29.42,28.67,29.01,1804600,5.81
1997-08-12,29.65,29.65,29.01,29.07,972200,5.82
1997-08-11,29.13,29.82,29.13,29.59,1610600,5.93
1997-08-08,29.48,29.53,28.43,29.07,863200,5.82
1997-08-07,30.17,30.29,29.59,29.65,1207200,5.94
1997-08-06,29.59,30.52,29.59,30.29,1250200,6.07
1997-08-05,29.59,29.77,29.30,29.65,2826800,5.94
1997-08-04,28.84,29.71,28.84,29.59,1999800,5.93
1997-08-01,29.71,29.82,28.95,29.01,894400,5.81
1997-07-31,29.24,29.94,28.90,29.82,1184600,5.97
1997-07-30,28.95,29.48,28.95,29.36,923000,5.88
1997-07-29,28.72,29.24,28.61,29.13,1406200,5.83
1997-07-28,27.56,28.90,27.56,28.72,2008000,5.75
1997-07-25,28.03,28.38,27.22,27.56,1051200,5.52
1997-07-24,28.49,28.61,28.14,28.20,1737600,5.65
1997-07-23,28.38,28.43,28.14,28.26,1925200,5.66
1997-07-22,28.03,28.14,27.74,28.03,1502200,5.61
1997-07-21,27.51,27.56,27.10,27.45,987200,5.50
1997-07-18,27.85,27.97,27.45,27.56,987600,5.52
1997-07-17,27.80,28.03,27.68,27.91,1343600,5.59
1997-07-16,27.80,27.97,27.39,27.85,1600800,5.58
1997-07-15,27.16,27.85,27.16,27.51,1157400,5.51
1997-07-14,27.80,27.80,27.04,27.10,665000,5.43
1997-07-11,27.39,27.80,27.28,27.80,582600,5.57
1997-07-10,27.10,27.56,26.93,27.45,810200,5.50
1997-07-09,27.74,27.85,26.81,26.93,1199400,5.39
1997-07-08,27.56,27.97,27.45,27.80,2397400,5.57
1997-07-07,28.43,28.49,27.39,27.51,1272400,5.51
1997-07-03,27.97,28.61,27.91,28.38,951000,5.68
1997-07-02,27.56,27.91,27.33,27.91,1125600,5.59
1997-07-01,26.99,27.56,26.99,27.45,1508000,5.50
1997-06-30,27.04,27.39,26.70,26.75,1705400,5.36
1997-06-27,27.16,27.56,26.93,26.93,1207600,5.39
1997-06-26,27.56,27.85,27.10,27.16,1140200,5.44
1997-06-25,27.22,27.80,27.22,27.56,1434400,5.52
1997-06-24,26.99,27.33,26.99,27.33,2217000,5.47
1997-06-23,27.45,27.68,26.64,26.87,1582800,5.38
1997-06-20,27.68,27.80,27.33,27.33,1878000,5.47
1997-06-19,28.03,28.14,27.68,27.80,1598000,5.57
1997-06-18,28.03,28.26,27.80,27.91,1473600,5.59
1997-06-17,28.03,28.38,28.03,28.14,1325000,5.64
1997-06-16,28.03,28.38,27.91,28.26,1145200,5.66
1997-06-13,27.80,28.14,27.68,27.91,1703400,5.59
1997-06-12,28.03,28.03,27.22,27.56,1875200,5.52
1997-06-11,27.68,28.03,27.56,27.80,944600,5.57
1997-06-10,27.80,28.03,27.45,27.68,1114000,5.54
1997-06-09,28.14,28.26,27.80,27.91,684200,5.59
1997-06-06,27.91,28.61,27.91,28.26,1473200,5.66
1997-06-05,28.49,28.49,27.68,28.03,1336800,5.61
1997-06-04,28.26,28.84,28.03,28.49,4568600,5.71
1997-06-03,28.14,28.38,27.91,28.26,1651600,5.66
1997-06-02,27.45,28.14,27.45,28.14,1491600,5.64
1997-05-30,26.75,27.68,26.64,27.68,4098200,5.54
1997-05-29,26.99,26.99,26.75,26.87,605400,5.38
1997-05-28,27.33,27.45,26.87,26.99,2988800,5.40
1997-05-27,26.99,27.56,26.87,27.45,1189400,5.50
1997-05-23,26.87,27.33,26.87,27.10,562800,5.43
1997-05-22,26.99,26.99,26.87,26.87,724400,5.38
1997-05-21,27.22,27.22,26.87,26.99,1241200,5.40
1997-05-20,26.64,27.22,26.64,27.10,1977000,5.43
1997-05-19,26.75,27.10,26.75,26.87,979400,5.38
1997-05-16,26.46,26.81,26.35,26.69,2117000,5.31
1997-05-15,27.15,27.15,26.23,26.35,1692600,5.24
1997-05-14,26.46,26.58,25.89,25.89,996800,5.15
1997-05-13,26.58,26.58,26.00,26.23,1763000,5.22
1997-05-12,25.77,26.69,25.77,26.46,2102000,5.26
1997-05-09,25.77,25.77,25.44,25.54,1356400,5.08
1997-05-08,25.54,25.89,25.43,25.66,681600,5.10
1997-05-07,25.66,26.00,25.66,25.66,1188800,5.10
1997-05-06,25.31,25.89,25.31,25.66,1747400,5.10
1997-05-05,25.43,25.54,25.08,25.43,940600,5.06
1997-05-02,24.51,25.54,24.51,25.54,1204600,5.08
1997-05-01,25.31,25.43,24.39,24.62,896200,4.90
1997-04-30,24.39,25.43,24.39,25.43,2069200,5.06
1997-04-29,24.28,24.62,24.16,24.39,1859400,4.85
1997-04-28,23.93,24.16,23.59,24.05,2064200,4.78
1997-04-25,24.16,24.28,23.82,23.93,1311800,4.76
1997-04-24,25.31,25.31,24.51,24.62,1052600,4.90
1997-04-23,24.97,25.31,24.51,25.31,1487600,5.03
1997-04-22,24.62,24.85,24.51,24.85,1296000,4.94
1997-04-21,24.62,24.74,24.16,24.39,839800,4.85
1997-04-18,24.62,24.62,24.28,24.62,1017600,4.90
1997-04-17,24.39,24.74,24.28,24.39,1070400,4.85
1997-04-16,24.51,24.62,24.28,24.39,1891600,4.85
1997-04-15,24.28,24.51,24.16,24.39,2840000,4.85
1997-04-14,24.05,24.28,23.82,24.28,1584400,4.83
1997-04-11,24.62,24.74,23.82,24.16,1476200,4.80
1997-04-10,25.20,25.20,24.74,24.85,1559600,4.94
1997-04-09,25.20,25.31,25.08,25.20,903800,5.01
1997-04-08,25.08,25.31,24.97,25.20,1124200,5.01
1997-04-07,24.85,25.20,24.62,25.08,1463400,4.99
1997-04-04,24.51,24.74,24.51,24.62,1337000,4.90
1997-04-03,25.43,25.43,24.51,24.85,2731200,4.94
1997-04-02,25.31,25.89,25.20,25.54,2922600,5.08
1997-04-01,25.66,25.66,25.08,25.31,1289400,5.03
1997-03-31,25.08,25.89,24.85,25.66,2422200,5.10
1997-03-27,25.89,25.89,24.85,24.97,1011200,4.97
1997-03-26,25.43,26.12,25.31,25.89,1894800,5.15
1997-03-25,25.77,25.89,25.31,25.31,1109200,5.03
1997-03-24,25.77,25.89,25.66,25.89,1482800,5.15
1997-03-21,24.85,25.66,24.74,25.54,3137800,5.08
1997-03-20,24.62,24.97,24.39,24.85,1844000,4.94
1997-03-19,24.51,24.62,24.39,24.62,3189200,4.90
1997-03-18,24.97,24.97,24.39,24.39,2171800,4.85
1997-03-17,24.85,24.97,24.62,24.97,993200,4.97
1997-03-14,24.74,24.85,24.51,24.85,847000,4.94
1997-03-13,24.97,25.08,24.39,24.39,1854400,4.85
1997-03-12,25.43,25.54,25.08,25.20,1516200,5.01
1997-03-11,25.77,25.77,25.43,25.43,2163400,5.06
1997-03-10,25.31,25.77,25.31,25.77,1795400,5.13
1997-03-07,25.08,25.20,24.97,25.08,1751400,4.99
1997-03-06,24.74,25.20,24.74,25.08,2397800,4.99
1997-03-05,24.62,25.08,24.51,24.97,3505600,4.97
1997-03-04,24.28,24.97,24.16,24.51,2093600,4.87
1997-03-03,24.28,24.39,24.16,24.16,1002600,4.80
1997-02-28,23.59,24.74,23.47,24.51,2679800,4.87
1997-02-27,24.28,24.28,23.59,23.82,2116000,4.74
1997-02-26,24.97,24.97,23.82,24.16,2001200,4.80
1997-02-25,24.85,25.20,24.85,25.08,1513000,4.99
1997-02-24,24.51,24.97,24.51,24.85,1712800,4.94
1997-02-21,24.16,24.85,24.16,24.62,1301400,4.90
1997-02-20,24.85,24.97,24.16,24.16,1299000,4.80
1997-02-19,25.54,25.54,24.85,24.97,2011000,4.97
1997-02-18,24.85,25.54,24.74,25.54,1569800,5.08
1997-02-14,24.62,24.97,24.51,24.74,1098400,4.92
1997-02-13,25.25,25.25,24.68,25.02,2318200,4.94
1997-02-12,25.48,26.05,25.14,25.25,1894600,4.98
1997-02-11,24.91,25.25,24.79,25.25,1146000,4.98
1997-02-10,24.91,25.14,24.68,24.79,3001600,4.89
1997-02-07,24.79,25.14,24.57,24.91,1718800,4.92
1997-02-06,24.79,25.02,24.57,25.02,1466200,4.94
1997-02-05,25.25,25.48,25.02,25.02,1594600,4.94
1997-02-04,24.91,25.14,24.68,25.14,1872600,4.96
1997-02-03,24.34,24.79,24.22,24.79,1675600,4.89
1997-01-31,24.79,24.91,24.11,24.34,2674600,4.80
1997-01-30,24.57,24.91,24.45,24.79,2270400,4.89
1997-01-29,23.99,24.45,23.77,24.34,1626800,4.80
1997-01-28,24.91,24.91,23.77,23.88,1673200,4.71
1997-01-27,24.57,24.91,24.57,24.91,1304800,4.92
1997-01-24,25.02,25.02,24.22,24.68,1828200,4.87
1997-01-23,24.91,25.48,24.79,25.02,1951000,4.94
1997-01-22,24.68,24.79,24.45,24.68,788000,4.87
1997-01-21,24.22,24.91,24.22,24.79,1714200,4.89
1997-01-20,24.91,25.02,24.57,24.68,807400,4.87
1997-01-17,25.14,25.25,25.02,25.02,2685200,4.94
1997-01-16,24.79,25.37,24.57,25.02,2950200,4.94
1997-01-15,24.34,24.91,24.34,24.68,1233800,4.87
1997-01-14,24.45,24.57,24.22,24.45,1494000,4.83
1997-01-13,24.22,24.68,24.22,24.57,2462800,4.85
1997-01-10,23.99,24.57,23.88,24.57,2262000,4.85
1997-01-09,23.31,24.45,23.31,24.22,3511000,4.78
1997-01-08,23.08,23.31,22.97,23.19,2623800,4.58
1997-01-07,22.51,22.97,22.51,22.85,3401600,4.51
1997-01-06,22.17,22.97,22.17,22.62,4679600,4.46
1997-01-03,22.62,22.62,21.71,21.82,1313600,4.31
1997-01-02,22.05,22.51,21.82,22.40,1394000,4.42
1996-12-31,22.40,22.40,21.71,21.82,1013800,4.31
1996-12-30,22.74,22.80,22.28,22.28,1199400,4.40
1996-12-27,22.74,22.85,22.62,22.74,1053600,4.49
1996-12-26,22.85,23.31,22.40,22.51,1551200,4.44
1996-12-24,22.85,23.08,22.74,22.97,2110800,4.53
1996-12-23,22.17,22.97,22.17,22.85,4193800,4.51
1996-12-20,22.28,22.28,21.82,21.94,3430200,4.33
1996-12-19,22.17,22.17,22.05,22.05,1592400,4.35
1996-12-18,22.17,22.28,22.05,22.17,2607600,4.37
1996-12-17,22.17,22.28,21.94,21.94,2431800,4.33
1996-12-16,22.28,22.62,22.17,22.17,1628800,4.37
1996-12-13,22.51,22.62,21.71,22.17,3823200,4.37
1996-12-12,22.40,22.74,22.05,22.51,1708600,4.44
1996-12-11,22.85,22.97,21.60,22.28,3327800,4.40
1996-12-10,22.62,23.19,22.62,22.97,3149200,4.53
1996-12-09,21.94,22.74,21.94,22.62,2880000,4.46
1996-12-06,21.71,22.05,21.60,22.05,1991400,4.35
1996-12-05,21.71,22.40,21.71,22.28,1761600,4.40
1996-12-04,21.82,22.28,21.60,21.82,3300400,4.31
1996-12-03,21.71,22.00,21.48,21.94,2863200,4.33
1996-12-02,21.14,21.94,21.02,21.82,2451000,4.31
1996-11-29,21.25,21.25,20.91,20.91,537800,4.13
1996-11-27,21.14,21.25,20.91,21.02,2559400,4.15
1996-11-26,21.02,21.25,20.57,20.91,2137400,4.13
1996-11-25,21.37,21.60,21.02,21.14,1508200,4.17
1996-11-22,20.57,21.37,20.57,21.37,2440000,4.22
1996-11-21,20.45,20.68,20.34,20.57,1286200,4.06
1996-11-20,20.80,20.80,20.34,20.34,713200,4.01
1996-11-19,20.57,20.80,20.45,20.80,1369000,4.10
1996-11-18,20.22,20.57,20.22,20.57,928200,4.06
1996-11-15,20.05,20.39,19.94,20.16,1523800,3.94
1996-11-14,19.71,20.05,19.60,20.05,1345200,3.92
1996-11-13,20.16,20.16,19.60,19.82,3412800,3.88
1996-11-12,20.39,20.39,20.05,20.16,1511800,3.94
1996-11-11,20.39,20.50,20.28,20.39,867800,3.99
1996-11-08,20.39,20.62,20.16,20.39,1090200,3.99
1996-11-07,20.28,21.18,20.28,20.50,1634800,4.01
1996-11-06,19.82,20.50,19.60,20.50,4043600,4.01
1996-11-05,19.71,20.39,19.71,20.28,2891000,3.96
1996-11-04,19.49,19.71,19.37,19.71,3000800,3.85
1996-11-01,19.94,19.94,19.15,19.37,5033600,3.79
1996-10-31,19.94,20.16,19.82,19.82,2361600,3.88
1996-10-30,20.73,20.84,19.82,19.94,2989800,3.90
1996-10-29,20.73,21.18,20.39,21.07,1932000,4.12
1996-10-28,21.52,21.52,20.73,20.73,1520200,4.05
1996-10-25,21.18,21.52,21.18,21.52,1531000,4.21
1996-10-24,21.30,21.41,21.07,21.30,1151200,4.16
1996-10-23,21.18,21.41,21.18,21.41,1958000,4.19
1996-10-22,21.07,21.30,20.96,21.18,2279000,4.14
1996-10-21,21.07,21.41,21.07,21.07,3059400,4.12
1996-10-18,20.73,21.07,20.62,21.07,2539200,4.12
1996-10-17,20.84,20.96,20.62,20.73,1206000,4.05
1996-10-16,20.73,20.96,20.73,20.84,3686400,4.07
1996-10-15,20.73,20.96,20.73,20.96,4937200,4.10
1996-10-14,20.39,20.84,20.28,20.62,2135800,4.03
1996-10-11,20.05,20.39,20.05,20.28,624200,3.96
1996-10-10,20.39,20.39,20.05,20.16,457200,3.94
1996-10-09,20.62,20.73,20.16,20.28,1214600,3.96
1996-10-08,20.39,20.50,20.16,20.16,1193200,3.94
1996-10-07,19.94,20.39,19.94,20.39,1827000,3.99
1996-10-04,19.71,20.16,19.60,20.16,4399400,3.94
1996-10-03,19.71,19.82,19.49,19.60,1081000,3.83
1996-10-02,19.71,19.88,19.71,19.82,1611000,3.88
1996-10-01,19.49,19.82,19.49,19.60,1440400,3.83
1996-09-30,19.49,19.60,19.37,19.60,1510200,3.83
1996-09-27,19.37,19.49,19.26,19.37,531000,3.79
1996-09-26,19.37,19.54,19.15,19.37,1177200,3.79
1996-09-25,19.71,19.71,19.15,19.15,2955800,3.74
1996-09-24,19.60,19.66,19.37,19.60,2597600,3.83
1996-09-23,19.71,19.82,19.49,19.60,647400,3.83
1996-09-20,19.94,19.94,19.82,19.94,1539200,3.90
1996-09-19,19.94,19.94,19.82,19.94,1733000,3.90
1996-09-18,19.60,19.94,19.49,19.94,2592200,3.90
1996-09-17,19.49,19.60,19.15,19.49,1255600,3.81
1996-09-16,19.71,19.71,19.37,19.37,1163000,3.79
1996-09-13,19.94,19.94,19.71,19.71,1397200,3.85
1996-09-12,19.82,19.94,19.71,19.94,1722600,3.90
1996-09-11,19.60,20.05,19.54,19.94,5822600,3.90
1996-09-10,19.60,19.71,19.60,19.60,1190400,3.83
1996-09-09,19.37,19.71,19.26,19.71,1191200,3.85
1996-09-06,19.03,19.37,19.03,19.37,1302400,3.79
1996-09-05,19.49,19.60,19.03,19.03,1071800,3.72
1996-09-04,19.49,19.71,19.49,19.71,3629600,3.85
1996-09-03,19.37,19.71,19.26,19.71,2669800,3.85
1996-08-30,18.92,19.03,18.92,18.92,586800,3.70
1996-08-29,18.92,19.15,18.81,19.03,846400,3.72
1996-08-28,19.03,19.15,18.92,19.03,946200,3.72
1996-08-27,18.58,19.26,18.58,19.15,2059200,3.74
1996-08-26,18.35,18.58,18.24,18.47,1175000,3.61
1996-08-23,18.69,18.81,18.24,18.47,1846600,3.61
1996-08-22,18.81,19.03,18.69,18.69,2409800,3.65
1996-08-21,18.92,18.92,18.81,18.81,1074800,3.68
1996-08-20,19.03,19.15,18.81,18.92,2140000,3.70
1996-08-19,18.81,19.03,18.69,18.92,1411400,3.70
1996-08-16,18.76,18.99,18.54,18.76,1488000,3.63
1996-08-15,18.65,18.76,18.54,18.65,1424200,3.61
1996-08-14,18.54,18.76,18.54,18.65,1103600,3.61
1996-08-13,18.76,18.76,18.43,18.65,439200,3.61
1996-08-12,18.65,18.88,18.65,18.88,764800,3.66
1996-08-09,18.54,18.79,18.43,18.76,828600,3.63
1996-08-08,18.54,18.65,18.43,18.43,621600,3.57
1996-08-07,18.99,18.99,18.54,18.65,1186400,3.61
1996-08-06,18.65,18.65,18.43,18.65,373000,3.61
1996-08-05,18.43,18.76,18.32,18.65,662200,3.61
1996-08-02,18.20,18.43,18.09,18.43,958400,3.57
1996-08-01,18.32,18.43,18.09,18.20,1435400,3.53
1996-07-31,18.09,18.43,17.98,18.43,1215400,3.57
1996-07-30,18.20,18.32,18.03,18.20,1224000,3.53
1996-07-29,18.43,18.54,18.09,18.20,770600,3.53
1996-07-26,18.32,18.65,18.20,18.54,835000,3.59
1996-07-25,18.65,18.65,18.20,18.32,576600,3.55
1996-07-24,18.32,18.76,18.20,18.65,965200,3.61
1996-07-23,18.88,18.99,18.65,18.76,795600,3.63
1996-07-22,18.88,18.99,18.65,18.88,572600,3.66
1996-07-19,18.88,18.99,18.65,18.99,1066200,3.68
1996-07-18,18.88,19.33,18.88,18.99,2257800,3.68
1996-07-17,18.88,18.88,18.65,18.88,701600,3.66
1996-07-16,18.65,18.76,18.20,18.65,2014600,3.61
1996-07-15,19.21,19.21,18.76,18.76,1713400,3.63
1996-07-12,18.76,19.33,18.65,19.33,1794000,3.74
1996-07-11,19.10,19.10,18.54,18.65,1886800,3.61
1996-07-10,19.10,19.33,18.88,19.10,1268000,3.70
1996-07-09,18.76,18.99,18.65,18.99,781000,3.68
1996-07-08,18.43,18.88,18.43,18.54,621000,3.59
1996-07-05,18.76,18.88,18.43,18.43,588200,3.57
1996-07-03,18.76,19.33,18.65,19.10,1773200,3.70
1996-07-02,18.54,18.88,18.54,18.88,1331400,3.66
1996-07-01,18.09,18.43,17.98,18.43,1497400,3.57
1996-06-28,18.09,18.26,17.87,18.09,1967000,3.50
1996-06-27,18.20,18.32,17.98,17.98,2415200,3.48
1996-06-26,18.32,18.43,18.20,18.32,1560600,3.55
1996-06-25,18.32,18.43,17.98,18.20,1710400,3.53
1996-06-24,18.32,18.48,18.32,18.43,1687400,3.57
1996-06-21,18.32,18.54,18.20,18.43,2610000,3.57
1996-06-20,18.20,18.20,17.98,18.20,1045600,3.53
1996-06-19,18.09,18.20,17.87,18.20,2297000,3.53
1996-06-18,18.32,18.43,18.20,18.32,830200,3.55
1996-06-17,18.20,18.65,18.20,18.43,1861800,3.57
1996-06-14,18.65,18.76,18.20,18.20,1732000,3.53
1996-06-13,18.88,18.99,18.65,18.76,1436800,3.63
1996-06-12,18.99,19.10,18.76,18.99,1092600,3.68
1996-06-11,19.10,19.44,19.10,19.10,1559800,3.70
1996-06-10,19.21,19.21,18.76,18.88,1413000,3.66
1996-06-07,18.43,19.21,18.43,19.21,1334400,3.72
1996-06-06,19.33,19.33,18.88,18.88,1046000,3.66
1996-06-05,19.44,19.44,19.21,19.44,1291600,3.77
1996-06-04,19.44,19.44,19.21,19.44,1338800,3.77
1996-06-03,19.55,19.66,19.21,19.44,2246400,3.77
1996-05-31,19.66,19.78,19.44,19.66,1284400,3.81
1996-05-30,19.89,20.00,19.44,19.78,1131200,3.83
1996-05-29,19.89,20.11,19.66,20.00,1112600,3.87
1996-05-28,20.34,20.34,19.89,19.89,1145400,3.85
1996-05-24,20.11,20.34,20.11,20.34,603400,3.94
1996-05-23,20.34,20.34,19.78,20.11,1825200,3.90
1996-05-22,20.11,20.56,20.00,20.45,2485400,3.96
1996-05-21,20.00,20.11,19.89,20.11,2592600,3.90
1996-05-20,19.78,20.11,19.66,20.11,3456000,3.90
1996-05-17,19.78,19.89,19.78,19.89,1434200,3.85
1996-05-16,19.66,20.00,19.55,19.78,2963200,3.83
1996-05-15,19.78,19.89,19.33,19.66,2327400,3.81
1996-05-14,19.66,20.11,19.66,19.66,2337800,3.81
1996-05-13,19.51,19.73,19.51,19.62,1092200,3.77
1996-05-10,19.40,19.62,19.29,19.62,1298400,3.77
1996-05-09,19.51,19.62,19.29,19.40,2792600,3.73
1996-05-08,18.51,19.62,18.51,19.62,3437200,3.77
1996-05-07,19.18,19.29,18.73,18.73,1712800,3.60
1996-05-06,18.73,19.29,18.73,19.29,1810200,3.70
1996-05-03,18.95,19.18,18.62,18.73,1879000,3.60
1996-05-02,18.95,19.18,18.73,18.84,1299800,3.62
1996-05-01,19.29,19.46,19.18,19.29,2297200,3.70
1996-04-30,19.18,19.62,19.07,19.62,2131400,3.77
1996-04-29,19.40,19.62,19.40,19.62,3060800,3.77
1996-04-26,18.73,19.85,18.73,19.62,5914600,3.77
1996-04-25,18.73,18.73,18.51,18.73,1859600,3.60
1996-04-24,18.62,18.95,18.51,18.73,3365800,3.60
1996-04-23,18.06,18.62,17.95,18.51,1444000,3.55
1996-04-22,18.06,18.17,17.95,18.06,838400,3.47
1996-04-19,17.95,18.17,17.84,18.06,979400,3.47
1996-04-18,17.95,18.23,17.84,17.84,1079800,3.43
1996-04-17,17.84,18.17,17.73,17.73,1046200,3.40
1996-04-16,17.95,18.29,17.95,18.29,1628200,3.51
1996-04-15,17.73,18.06,17.73,17.95,1325800,3.45
1996-04-12,17.84,17.95,17.62,17.73,1965600,3.40
1996-04-11,18.06,18.06,17.73,17.95,2064600,3.45
1996-04-10,17.84,18.17,17.84,18.06,1301000,3.47
1996-04-09,17.73,18.40,17.73,17.84,2021400,3.43
1996-04-08,17.95,17.95,17.62,17.73,1347000,3.40
1996-04-04,17.84,18.40,17.73,18.40,2415800,3.53
1996-04-03,17.62,17.62,17.50,17.62,615800,3.38
1996-04-02,17.17,17.73,17.06,17.73,1905200,3.40
1996-04-01,17.17,17.39,17.00,17.06,1170000,3.28
1996-03-29,17.39,17.50,17.17,17.17,1435000,3.30
1996-03-28,17.62,17.73,17.39,17.39,808400,3.34
1996-03-27,17.73,17.95,17.62,17.73,2070600,3.40
1996-03-26,17.28,17.73,17.28,17.73,1070000,3.40
1996-03-25,17.17,17.50,17.06,17.39,943800,3.34
1996-03-22,17.17,17.17,16.84,17.06,1211000,3.28
1996-03-21,17.39,17.50,16.95,17.17,773200,3.30
1996-03-20,17.62,17.73,17.28,17.28,1347800,3.32
1996-03-19,17.62,17.73,17.39,17.39,779200,3.34
1996-03-18,17.17,17.62,17.06,17.62,1526600,3.38
1996-03-15,17.17,17.39,16.95,17.06,1856000,3.28
1996-03-14,17.06,17.28,16.95,17.17,1846600,3.30
1996-03-13,16.61,16.84,16.39,16.72,971600,3.21
1996-03-12,16.50,16.61,16.28,16.39,652800,3.15
1996-03-11,16.28,16.61,16.17,16.50,907400,3.17
1996-03-08,16.39,16.61,16.28,16.39,1240400,3.15
1996-03-07,17.06,17.06,16.61,16.72,855600,3.21
1996-03-06,16.61,17.06,16.61,16.95,1287400,3.25
1996-03-05,16.06,16.72,16.06,16.72,688000,3.21
1996-03-04,16.28,16.28,15.94,16.17,3005200,3.10
1996-03-01,16.39,16.50,16.28,16.28,2971200,3.13
1996-02-29,16.28,16.61,16.28,16.50,1377600,3.17
1996-02-28,16.61,16.72,16.28,16.28,1860000,3.13
1996-02-27,16.72,16.72,16.50,16.72,819400,3.21
1996-02-26,16.84,16.95,16.72,16.72,1460000,3.21
1996-02-23,17.28,17.28,16.84,16.95,984600,3.25
1996-02-22,17.06,17.28,16.95,16.95,1183000,3.25
1996-02-21,16.61,16.95,16.61,16.84,1784200,3.23
1996-02-20,16.50,16.72,16.28,16.61,5508400,3.19
1996-02-16,16.61,16.89,16.61,16.72,1256400,3.21
1996-02-15,16.35,16.68,16.24,16.57,1351000,3.15
1996-02-14,16.57,16.57,16.02,16.35,2245200,3.11
1996-02-13,16.68,16.79,16.46,16.46,1287200,3.13
1996-02-12,16.79,16.90,16.57,16.79,2788400,3.19
1996-02-09,16.46,16.90,16.35,16.79,2306200,3.19
1996-02-08,16.46,16.68,16.35,16.57,1691400,3.15
1996-02-07,16.57,16.68,16.46,16.57,715800,3.15
1996-02-06,16.68,16.68,16.35,16.57,1240000,3.15
1996-02-05,16.79,17.68,16.57,16.79,324400,3.19
1996-02-02,17.12,17.12,16.79,16.90,966600,3.21
1996-02-01,16.68,17.12,16.57,17.12,1382200,3.25
1996-01-31,16.57,16.68,16.35,16.57,990600,3.15
1996-01-30,16.46,16.68,16.46,16.57,850800,3.15
1996-01-29,16.79,16.90,16.46,16.68,916000,3.17
1996-01-26,16.46,17.01,16.24,17.01,1755800,3.23
1996-01-25,15.91,16.68,15.25,16.68,4463200,3.17
1996-01-24,16.68,17.35,16.35,16.35,831800,3.11
1996-01-23,16.79,16.79,16.24,16.57,1368400,3.15
1996-01-22,17.01,17.01,16.68,16.90,832000,3.21
1996-01-19,16.90,17.01,16.79,17.01,862400,3.23
1996-01-18,17.24,17.35,16.90,16.90,897200,3.21
1996-01-17,17.35,17.46,17.12,17.35,700000,3.30
1996-01-16,17.24,17.35,17.12,17.35,1050000,3.30
1996-01-15,17.12,17.35,17.12,17.24,616800,3.28
1996-01-12,17.35,17.35,17.12,17.12,1236000,3.25
1996-01-11,17.46,17.46,17.12,17.35,951600,3.30
1996-01-10,17.57,17.57,16.90,17.35,2133800,3.30
1996-01-09,17.90,18.01,17.68,17.79,898200,3.38
1996-01-08,18.01,18.12,17.90,18.01,538600,3.42
1996-01-05,17.68,18.12,17.68,18.01,3157400,3.42
1996-01-04,17.35,17.79,17.35,17.57,2593400,3.34
1996-01-03,17.12,17.35,17.12,17.35,1422800,3.30
1996-01-02,17.12,17.24,17.01,17.01,1164400,3.23
1995-12-29,17.12,17.24,16.90,17.24,1212000,3.28
1995-12-28,17.12,17.12,17.01,17.12,661400,3.25
1995-12-27,17.12,17.24,17.01,17.12,830200,3.25
1995-12-26,16.68,17.12,16.68,17.01,1945400,3.23
1995-12-22,16.79,16.90,16.57,16.68,1522400,3.17
1995-12-21,17.01,17.12,16.79,17.01,1040800,3.23
1995-12-20,17.01,17.46,17.01,17.01,1657400,3.23
1995-12-19,16.79,17.01,16.68,17.01,1003400,3.23
1995-12-18,17.12,17.12,16.79,16.79,743400,3.19
1995-12-15,17.57,17.57,17.24,17.24,2179400,3.28
1995-12-14,17.68,17.79,17.01,17.46,3318000,3.32
1995-12-13,17.01,17.46,16.90,17.46,1455600,3.32
1995-12-12,17.35,17.68,16.90,16.90,2216400,3.21
1995-12-11,16.79,17.46,16.68,17.24,2192800,3.28
1995-12-08,16.68,16.79,16.57,16.57,806200,3.15
1995-12-07,16.46,16.68,16.46,16.57,1288200,3.15
1995-12-06,16.57,16.68,16.35,16.46,1826200,3.13
1995-12-05,16.35,16.57,16.35,16.46,3323800,3.13
1995-12-04,16.35,16.57,16.35,16.35,662400,3.11
1995-12-01,16.35,16.46,16.24,16.35,838200,3.11
1995-11-30,16.35,16.57,16.13,16.24,1196200,3.09
1995-11-29,16.57,16.57,16.24,16.35,583400,3.11
1995-11-28,16.35,16.57,16.13,16.46,980200,3.13
1995-11-27,16.57,16.68,16.35,16.46,845000,3.13
1995-11-24,16.57,16.68,16.35,16.57,226000,3.15
1995-11-22,16.57,16.79,16.24,16.57,664400,3.15
1995-11-21,16.46,16.79,16.46,16.57,908800,3.15
1995-11-20,16.68,16.79,16.57,16.57,529400,3.15
1995-11-17,16.35,16.68,16.24,16.68,1273800,3.17
1995-11-16,15.80,16.35,15.69,16.35,2338400,3.11
1995-11-15,15.80,15.91,15.69,15.91,3131600,3.02
1995-11-14,15.91,15.91,15.69,15.80,1183000,3.00
1995-11-13,15.98,16.09,15.76,15.98,1523000,3.01
1995-11-10,15.87,15.87,15.76,15.76,954400,2.96
1995-11-09,16.20,16.31,15.76,15.76,1242000,2.96
1995-11-08,16.09,16.31,15.98,16.20,1471400,3.05
1995-11-07,16.09,16.20,15.98,16.09,828200,3.03
1995-11-06,16.42,16.53,15.98,15.98,3147200,3.01
1995-11-03,16.09,16.31,15.98,16.31,3645200,3.07
1995-11-02,15.76,16.09,15.54,15.87,7200200,2.98
1995-11-01,15.65,15.87,15.54,15.76,1479800,2.96
1995-10-31,15.87,15.87,15.54,15.54,1827800,2.92
1995-10-30,15.87,15.98,15.65,15.87,1739800,2.98
1995-10-27,15.76,15.76,15.32,15.76,2131400,2.96
1995-10-26,15.76,15.87,15.54,15.54,1015600,2.92
1995-10-25,15.87,15.87,15.65,15.87,2584200,2.98
1995-10-24,16.31,16.31,15.76,15.87,2166600,2.98
1995-10-23,16.53,16.53,16.20,16.20,828200,3.05
1995-10-20,16.53,16.86,16.53,16.53,909600,3.11
1995-10-19,16.64,16.75,16.42,16.64,1101600,3.13
1995-10-18,16.64,16.75,16.53,16.64,767600,3.13
1995-10-17,16.42,16.75,16.31,16.75,571200,3.15
1995-10-16,16.53,16.64,16.31,16.31,676600,3.07
1995-10-13,16.64,16.75,16.53,16.53,550800,3.11
1995-10-12,16.53,16.64,16.42,16.53,640200,3.11
1995-10-11,16.64,16.75,16.42,16.42,1238200,3.09
1995-10-10,16.64,16.75,16.42,16.64,858600,3.13
1995-10-09,16.64,16.75,16.53,16.64,1442000,3.13
1995-10-06,16.75,16.86,16.42,16.53,1181600,3.11
1995-10-05,16.86,16.86,16.64,16.75,964200,3.15
1995-10-04,16.53,16.86,16.53,16.86,1287400,3.17
1995-10-03,16.75,16.86,16.42,16.42,1634200,3.09
1995-10-02,17.29,17.29,16.64,16.75,2806200,3.15
1995-09-29,17.51,17.51,17.29,17.29,497600,3.25
1995-09-28,17.29,17.51,17.29,17.51,654600,3.29
1995-09-27,17.29,17.51,17.07,17.40,1205200,3.27
1995-09-26,17.95,17.95,17.29,17.51,1118600,3.29
1995-09-25,18.06,18.17,17.73,17.84,400600,3.35
1995-09-22,17.95,18.17,17.95,18.06,1218000,3.40
1995-09-21,18.61,18.72,18.50,18.61,935000,3.50
1995-09-20,18.50,18.72,18.50,18.61,661600,3.50
1995-09-19,18.17,18.61,18.17,18.50,831200,3.48
1995-09-18,18.28,18.39,18.06,18.17,571800,3.42
1995-09-15,18.83,18.83,17.95,18.17,2510400,3.42
1995-09-14,18.61,18.72,18.28,18.72,1133800,3.52
1995-09-13,18.50,18.61,18.28,18.50,673400,3.48
1995-09-12,18.50,18.61,18.39,18.61,912200,3.50
1995-09-11,18.39,18.50,18.17,18.50,890200,3.48
1995-09-08,18.06,18.39,18.06,18.28,773000,3.44
1995-09-07,18.17,18.17,17.84,17.95,1082800,3.38
1995-09-06,18.39,18.39,17.95,18.06,1484400,3.40
1995-09-05,18.28,18.39,17.95,18.28,1187400,3.44
1995-09-01,17.95,18.39,17.95,18.28,879400,3.44
1995-08-31,17.73,18.28,17.73,18.06,981800,3.40
1995-08-30,17.84,17.84,17.62,17.84,1469200,3.35
1995-08-29,18.06,18.17,17.73,17.73,571200,3.33
1995-08-28,18.06,18.28,18.06,18.17,716600,3.42
1995-08-25,17.95,18.06,17.84,17.95,925800,3.38
1995-08-24,18.17,18.17,17.84,17.84,782400,3.35
1995-08-23,18.06,18.28,17.95,18.06,752000,3.40
1995-08-22,17.84,17.95,17.62,17.95,1225600,3.38
1995-08-21,17.62,17.95,17.62,17.84,691200,3.35
1995-08-18,17.84,17.84,17.62,17.62,956000,3.31
1995-08-17,17.40,17.84,17.29,17.73,1338400,3.33
1995-08-16,17.62,17.62,17.29,17.51,810200,3.29
1995-08-15,17.51,17.62,17.51,17.51,724400,3.29
1995-08-14,17.73,17.84,17.51,17.62,836200,3.31
1995-08-11,17.91,18.02,17.47,17.58,1257400,3.27
1995-08-10,17.91,18.02,17.91,18.02,706200,3.36
1995-08-09,17.69,18.02,17.69,18.02,1207400,3.36
1995-08-08,17.37,17.80,17.37,17.80,1714600,3.31
1995-08-07,17.47,17.58,17.37,17.37,412000,3.23
1995-08-04,17.15,17.37,17.04,17.37,784800,3.23
1995-08-03,17.04,17.15,16.93,17.15,676600,3.19
1995-08-02,17.37,17.47,17.15,17.26,1562000,3.21
1995-08-01,17.47,17.58,17.26,17.47,1577200,3.25
1995-07-31,17.26,17.58,17.15,17.47,1413400,3.25
1995-07-28,17.37,17.37,17.04,17.26,2100400,3.21
1995-07-27,17.15,17.47,17.15,17.37,1433600,3.23
1995-07-26,17.15,17.15,16.93,17.04,601000,3.17
1995-07-25,16.93,17.15,16.71,17.04,1487400,3.17
1995-07-24,16.93,17.15,16.82,16.93,687000,3.15
1995-07-21,16.93,17.04,16.82,17.04,714800,3.17
1995-07-20,17.04,17.04,16.82,17.04,497000,3.17
1995-07-19,16.82,17.37,16.82,17.04,2230200,3.17
1995-07-18,16.93,16.93,16.82,16.82,705400,3.13
1995-07-17,17.04,17.04,16.82,16.93,1245600,3.15
1995-07-14,17.04,17.15,16.93,17.04,782000,3.17
1995-07-13,16.93,17.15,16.82,17.04,1094400,3.17
1995-07-12,16.93,17.04,16.82,16.93,1106400,3.15
1995-07-11,17.15,17.15,17.04,17.15,759200,3.19
1995-07-10,17.04,17.26,16.93,17.04,650000,3.17
1995-07-07,17.15,17.26,16.93,17.04,900600,3.17
1995-07-06,16.71,17.15,16.71,17.15,1316200,3.19
1995-07-05,17.04,17.26,16.71,16.82,1332800,3.13
1995-07-03,16.93,17.15,16.93,17.15,326600,3.19
1995-06-30,17.15,17.37,17.04,17.15,608200,3.19
1995-06-29,17.04,17.04,16.82,17.04,646200,3.17
1995-06-28,16.82,17.15,16.71,16.93,1034800,3.15
1995-06-27,16.82,16.93,16.71,16.71,533200,3.11
1995-06-26,17.26,17.37,16.71,16.82,1688000,3.13
1995-06-23,17.26,17.47,17.15,17.26,1291800,3.21
1995-06-22,17.04,17.26,16.93,17.26,1538800,3.21
1995-06-21,17.04,17.15,16.82,16.93,2111000,3.15
1995-06-20,17.15,17.26,17.04,17.15,2448600,3.19
1995-06-19,17.15,17.37,17.04,17.15,2025600,3.19
1995-06-16,17.37,17.37,17.26,17.26,1715600,3.21
1995-06-15,17.04,17.37,16.93,17.37,1238800,3.23
1995-06-14,17.15,17.26,16.93,17.15,1770000,3.19
1995-06-13,17.15,17.15,17.04,17.15,478400,3.19
1995-06-12,17.04,17.15,16.93,17.04,1682800,3.17
1995-06-09,16.93,17.04,16.71,17.04,2169000,3.17
1995-06-08,16.82,16.93,16.50,16.93,1815000,3.15
1995-06-07,17.26,17.26,16.93,17.04,1276000,3.17
1995-06-06,17.26,17.47,17.26,17.26,734200,3.21
1995-06-05,17.15,17.37,17.04,17.37,860600,3.23
1995-06-02,17.26,17.47,17.04,17.04,1303400,3.17
1995-06-01,17.26,17.58,17.26,17.37,2320800,3.23
1995-05-31,16.93,17.26,16.82,17.26,1293400,3.21
1995-05-30,16.93,17.04,16.71,16.93,1378400,3.15
1995-05-26,16.93,17.04,16.71,16.93,2467400,3.15
1995-05-25,16.71,17.04,16.71,16.93,2142000,3.15
1995-05-24,16.28,16.82,16.28,16.82,1710200,3.13
1995-05-23,15.95,16.28,15.95,16.28,1295800,3.03
1995-05-22,15.74,16.17,15.74,15.95,806800,2.97
1995-05-19,16.06,16.06,15.63,15.74,1486600,2.93
1995-05-18,16.61,16.71,16.06,16.17,1376400,3.01
1995-05-17,16.82,16.93,16.61,16.61,1008000,3.09
1995-05-16,16.61,16.93,16.50,16.82,915600,3.13
1995-05-15,16.50,16.61,16.39,16.61,739600,3.09
1995-05-12,16.39,16.50,16.39,16.50,675600,3.07
1995-05-11,16.50,16.50,16.06,16.50,1543200,3.07
1995-05-10,16.57,16.67,16.35,16.57,1589000,3.05
1995-05-09,16.67,16.78,16.46,16.57,1930600,3.05
1995-05-08,16.24,16.67,16.24,16.67,1305400,3.07
1995-05-05,16.24,16.24,16.03,16.24,1158200,2.99
1995-05-04,16.24,16.46,16.14,16.24,1899600,2.99
1995-05-03,16.35,16.35,16.14,16.35,1903600,3.01
1995-05-02,16.57,16.67,16.24,16.35,1433800,3.01
1995-05-01,16.24,16.67,16.14,16.46,2301200,3.03
1995-04-28,15.92,16.14,15.81,16.14,1686800,2.97
1995-04-27,15.92,16.03,15.71,15.92,2172600,2.93
1995-04-26,16.24,16.46,16.14,16.24,2548600,2.99
1995-04-25,16.14,16.24,16.03,16.24,1425600,2.99
1995-04-24,15.71,16.14,15.71,16.03,1375400,2.95
1995-04-21,15.92,16.03,15.71,15.81,1496000,2.91
1995-04-20,15.38,15.92,15.38,15.81,1789200,2.91
1995-04-19,15.17,15.60,15.17,15.49,3399200,2.86
1995-04-18,15.06,15.17,14.95,15.17,1065600,2.80
1995-04-17,15.17,15.28,14.95,14.95,817800,2.76
1995-04-13,15.17,15.17,14.95,15.06,525800,2.78
1995-04-12,15.28,15.28,14.95,15.06,608000,2.78
1995-04-11,15.06,15.28,14.95,15.28,1209400,2.82
1995-04-10,15.17,15.28,14.95,15.06,1293000,2.78
1995-04-07,15.49,15.49,15.17,15.28,2572400,2.82
1995-04-06,15.60,15.81,15.49,15.49,2613600,2.86
1995-04-05,15.38,15.92,15.38,15.71,5752200,2.89
1995-04-04,15.06,15.38,14.95,15.28,2754400,2.82
1995-04-03,14.95,15.06,14.74,15.06,1312600,2.78
1995-03-31,14.63,15.17,14.52,15.06,1961800,2.78
1995-03-30,14.42,14.74,14.42,14.63,1188400,2.70
1995-03-29,14.42,14.52,14.31,14.42,690600,2.66
1995-03-28,14.52,14.52,14.31,14.42,675600,2.66
1995-03-27,14.63,14.74,14.52,14.52,889800,2.68
1995-03-24,14.42,14.63,14.42,14.52,1212600,2.68
1995-03-23,14.52,14.63,14.42,14.52,836200,2.68
1995-03-22,14.31,14.52,14.20,14.52,1004200,2.68
1995-03-21,14.31,14.42,14.20,14.20,663000,2.62
1995-03-20,14.20,14.42,14.20,14.31,588400,2.64
1995-03-17,14.31,14.42,14.20,14.20,1340400,2.62
1995-03-16,14.52,14.52,14.20,14.20,1658200,2.62
1995-03-15,14.52,14.52,14.42,14.42,646400,2.66
1995-03-14,14.74,14.85,14.42,14.42,774000,2.66
1995-03-13,14.95,15.06,14.74,14.85,556600,2.74
1995-03-10,14.85,14.95,14.74,14.85,715600,2.74
1995-03-09,14.85,14.95,14.63,14.74,782000,2.72
1995-03-08,14.74,14.95,14.74,14.85,1725600,2.74
1995-03-07,14.42,14.85,14.42,14.63,2853800,2.70
1995-03-06,13.99,14.31,13.88,14.20,973600,2.62
1995-03-03,13.88,13.99,13.77,13.88,343600,2.56
1995-03-02,13.88,13.99,13.77,13.88,405000,2.56
1995-03-01,13.88,13.99,13.88,13.88,320200,2.56
1995-02-28,13.99,14.09,13.88,13.99,734000,2.58
1995-02-27,13.99,14.09,13.88,13.88,430000,2.56
1995-02-24,14.09,14.09,13.99,13.99,223400,2.58
1995-02-23,14.09,14.20,13.88,13.99,940800,2.58
1995-02-22,14.20,14.31,13.99,13.99,1515800,2.58
1995-02-21,13.88,14.20,13.77,14.20,1261000,2.62
1995-02-17,13.77,13.88,13.66,13.88,871400,2.56
1995-02-16,13.66,13.77,13.66,13.66,548000,2.52
1995-02-15,13.77,13.88,13.66,13.66,657200,2.52
1995-02-14,13.77,13.77,13.66,13.66,456600,2.52
1995-02-13,13.66,13.88,13.66,13.77,791000,2.54
1995-02-10,13.55,13.77,13.55,13.66,910600,2.52
1995-02-09,13.41,13.62,13.41,13.52,1517800,2.46
1995-02-08,13.52,13.62,13.41,13.52,1220600,2.46
1995-02-07,13.52,13.73,13.52,13.62,2691400,2.48
1995-02-06,13.62,13.62,13.52,13.62,913000,2.48
1995-02-03,13.62,13.73,13.41,13.52,2343200,2.46
1995-02-02,13.52,13.62,13.52,13.52,1101600,2.46
1995-02-01,13.62,13.73,13.41,13.52,1235400,2.46
1995-01-31,13.52,13.62,13.52,13.62,1684400,2.48
1995-01-30,14.05,14.05,13.52,13.62,1933400,2.48
1995-01-27,14.26,14.26,13.94,14.05,2140800,2.56
1995-01-26,14.05,14.26,14.05,14.26,759000,2.60
1995-01-25,14.15,14.37,14.05,14.15,1387200,2.58
1995-01-24,13.94,14.15,13.84,14.05,1724400,2.56
1995-01-23,14.05,14.15,13.84,14.05,1190400,2.56
1995-01-20,14.05,14.26,13.94,14.15,1301800,2.58
1995-01-19,14.05,14.15,13.94,14.05,1234800,2.56
1995-01-18,14.05,14.26,13.94,14.05,1768200,2.56
1995-01-17,14.05,14.26,13.94,14.05,3971800,2.56
1995-01-16,14.26,14.26,14.05,14.15,440200,2.58
1995-01-13,14.15,14.26,14.15,14.15,540800,2.58
1995-01-12,14.05,14.15,14.05,14.15,533600,2.58
1995-01-11,13.94,14.15,13.94,14.15,915000,2.58
1995-01-10,14.05,14.15,13.94,13.94,1309400,2.54
1995-01-09,14.26,14.26,14.05,14.05,491400,2.56
1995-01-06,14.15,14.37,14.15,14.15,763200,2.58
1995-01-05,14.05,14.26,14.05,14.26,755800,2.60
1995-01-04,14.05,14.15,13.94,14.15,637800,2.58
1995-01-03,14.05,14.15,13.94,14.15,999800,2.58
1994-12-30,14.15,14.26,13.94,13.94,1329200,2.54
1994-12-29,14.15,14.26,14.05,14.15,829400,2.58
1994-12-28,14.15,14.26,13.94,14.26,1450200,2.60
1994-12-27,14.26,14.26,14.05,14.05,532400,2.56
1994-12-23,14.15,14.26,14.05,14.15,576200,2.58
1994-12-22,14.37,14.37,14.05,14.15,1574400,2.58
1994-12-21,14.05,14.31,13.94,14.26,1387600,2.60
1994-12-20,14.26,14.26,14.05,14.05,1535800,2.56
1994-12-19,14.37,14.37,14.26,14.26,923800,2.60
1994-12-16,14.47,14.47,14.26,14.37,2027800,2.61
1994-12-15,14.37,14.47,14.37,14.37,1333200,2.61
1994-12-14,14.47,14.47,14.37,14.37,1158000,2.61
1994-12-13,14.47,14.58,14.37,14.37,1626400,2.61
1994-12-12,14.47,14.58,14.37,14.37,1488600,2.61
1994-12-09,14.69,14.69,14.37,14.47,1215000,2.63
1994-12-08,14.58,14.90,14.47,14.58,1376600,2.65
1994-12-07,14.69,14.79,14.58,14.69,903000,2.67
1994-12-06,14.90,15.01,14.69,14.79,1087600,2.69
1994-12-05,15.01,15.11,14.90,14.90,568200,2.71
1994-12-02,15.11,15.22,14.90,15.01,640200,2.73
1994-12-01,15.43,15.43,15.01,15.11,979800,2.75
1994-11-30,15.43,15.64,15.33,15.33,1219600,2.79
1994-11-29,15.54,15.64,15.43,15.54,996800,2.83
1994-11-28,15.33,15.64,15.33,15.54,875200,2.83
1994-11-25,15.54,15.64,15.33,15.43,453200,2.81
1994-11-23,15.75,15.86,15.33,15.64,1479200,2.85
1994-11-22,16.07,16.07,15.86,15.86,2401600,2.89
1994-11-21,15.64,16.18,15.64,16.18,2019000,2.94
1994-11-18,15.64,15.86,15.64,15.75,2077600,2.87
1994-11-17,15.86,15.86,15.54,15.64,1599200,2.85
1994-11-16,15.75,15.86,15.64,15.75,822600,2.87
1994-11-15,15.64,15.86,15.54,15.86,2779200,2.89
1994-11-14,15.86,15.86,15.75,15.75,1152800,2.87
1994-11-11,15.86,15.96,15.86,15.86,918800,2.89
1994-11-10,15.96,16.28,15.96,16.07,1546800,2.92
1994-11-09,15.96,16.07,15.86,16.07,1318400,2.92
1994-11-08,15.75,15.86,15.64,15.86,582600,2.89
1994-11-07,15.86,15.86,15.54,15.75,758200,2.87
1994-11-04,16.07,16.07,15.86,15.86,1440200,2.89
1994-11-03,15.75,16.18,15.64,16.07,2734000,2.92
1994-11-02,15.96,16.07,15.64,15.64,1822400,2.85
1994-11-01,15.86,15.96,15.64,15.86,2594800,2.89
1994-10-31,15.64,16.18,15.64,16.07,4945200,2.92
1994-10-28,14.97,15.82,14.87,15.50,6473600,2.79
1994-10-27,14.76,15.08,14.76,14.97,2763800,2.70
1994-10-26,14.66,14.87,14.55,14.66,1852800,2.64
1994-10-25,14.55,14.87,14.55,14.55,2329000,2.62
1994-10-24,14.55,14.76,14.55,14.55,953000,2.62
1994-10-21,14.66,14.66,14.55,14.55,676200,2.62
1994-10-20,14.87,14.87,14.66,14.66,669600,2.64
1994-10-19,14.97,15.08,14.97,15.08,354000,2.71
1994-10-18,15.08,15.08,14.97,15.08,1235200,2.71
1994-10-17,14.76,15.18,14.76,14.97,2442400,2.70
1994-10-14,14.76,14.97,14.66,14.87,1007600,2.68
1994-10-13,14.87,14.97,14.76,14.76,407400,2.66
1994-10-12,14.97,14.97,14.76,14.76,470000,2.66
1994-10-11,14.97,15.08,14.87,14.97,803600,2.70
1994-10-10,15.08,15.18,14.97,14.97,2495800,2.70
1994-10-07,14.55,15.08,14.55,14.97,1674800,2.70
1994-10-06,14.76,14.76,14.55,14.55,1133400,2.62
1994-10-05,14.66,14.87,14.45,14.76,629600,2.66
1994-10-04,15.08,15.08,14.66,14.66,1124600,2.64
1994-10-03,14.87,15.08,14.76,14.97,667000,2.70
1994-09-30,14.87,15.18,14.76,14.97,764200,2.70
1994-09-29,14.97,14.97,14.76,14.87,710400,2.68
1994-09-28,14.97,15.08,14.87,15.08,511800,2.71
1994-09-27,14.87,15.08,14.87,15.08,624800,2.71
1994-09-26,14.76,14.97,14.66,14.97,627600,2.70
1994-09-23,14.97,15.08,14.66,14.87,1116400,2.68
1994-09-22,14.87,15.39,14.87,15.08,2209200,2.71
1994-09-21,14.87,14.97,14.76,14.76,965400,2.66
1994-09-20,14.97,15.08,14.87,14.87,903600,2.68
1994-09-19,14.87,15.18,14.76,15.18,1290800,2.73
1994-09-16,14.76,14.97,14.76,14.87,1541800,2.68
1994-09-15,14.76,14.97,14.76,14.97,337000,2.70
1994-09-14,14.76,14.87,14.66,14.87,877600,2.68
1994-09-13,14.97,15.08,14.76,14.76,583400,2.66
1994-09-12,14.97,15.08,14.76,14.97,971200,2.70
1994-09-09,15.08,15.08,14.76,14.87,822400,2.68
1994-09-08,15.08,15.50,15.08,15.18,2831000,2.73
1994-09-07,14.55,15.18,14.55,15.08,1408800,2.71
1994-09-06,14.55,14.66,14.55,14.55,451800,2.62
1994-09-02,14.55,14.66,14.45,14.45,1213000,2.60
1994-09-01,14.55,14.66,14.45,14.45,1137600,2.60
1994-08-31,14.55,14.66,14.45,14.55,2110600,2.62
1994-08-30,14.66,14.66,14.45,14.55,1068200,2.62
1994-08-29,14.66,14.66,14.45,14.55,1469200,2.62
1994-08-26,14.76,14.87,14.55,14.55,846400,2.62
1994-08-25,14.87,14.97,14.66,14.66,750000,2.64
1994-08-24,14.55,15.08,14.45,15.08,1381800,2.71
1994-08-23,14.55,14.55,14.45,14.45,628400,2.60
1994-08-22,14.34,14.55,14.34,14.55,849000,2.62
1994-08-19,14.66,14.66,14.34,14.34,1364800,2.58
1994-08-18,14.66,14.76,14.55,14.55,366600,2.62
1994-08-17,14.76,14.87,14.55,14.76,741800,2.66
1994-08-16,14.66,14.87,14.66,14.66,817800,2.64
1994-08-15,14.87,14.87,14.66,14.66,428600,2.64
1994-08-12,14.76,14.87,14.66,14.76,715600,2.66
1994-08-11,14.97,14.97,14.76,14.76,403000,2.66
1994-08-10,14.97,14.97,14.87,14.87,552000,2.68
1994-08-09,14.76,14.97,14.66,14.97,784400,2.70
1994-08-08,14.87,14.87,14.66,14.66,687000,2.64
1994-08-05,14.97,14.97,14.76,14.87,739200,2.68
1994-08-04,15.08,15.18,14.97,15.08,745000,2.71
1994-08-03,14.87,15.18,14.87,15.18,1837200,2.73
1994-08-02,14.66,14.97,14.66,14.87,785400,2.68
1994-08-01,14.76,14.76,14.66,14.66,677000,2.64
1994-07-29,14.62,14.72,14.51,14.51,493400,2.58
1994-07-28,14.51,14.62,14.51,14.62,594200,2.60
1994-07-27,14.51,14.62,14.51,14.51,596000,2.58
1994-07-26,14.41,14.62,14.30,14.62,785400,2.60
1994-07-25,14.51,14.51,14.30,14.41,932000,2.56
1994-07-22,14.72,14.83,14.51,14.51,762800,2.58
1994-07-21,14.51,14.72,14.51,14.62,640800,2.60
1994-07-20,14.72,14.83,14.62,14.62,258200,2.60
1994-07-19,14.83,14.93,14.72,14.72,355600,2.62
1994-07-18,14.83,14.93,14.72,14.93,723800,2.66
1994-07-15,14.83,14.93,14.72,14.83,902000,2.64
1994-07-14,14.62,14.83,14.51,14.83,1599000,2.64
1994-07-13,14.51,14.62,14.41,14.41,460400,2.56
1994-07-12,14.62,14.62,14.51,14.51,581800,2.58
1994-07-11,14.62,14.72,14.41,14.62,1144600,2.60
1994-07-08,14.51,14.62,14.41,14.62,943800,2.60
1994-07-07,14.62,14.72,14.30,14.30,834200,2.54
1994-07-06,14.20,14.62,14.10,14.62,577800,2.60
1994-07-05,14.20,14.30,14.20,14.20,376200,2.53
1994-07-01,14.20,14.41,13.99,14.30,932600,2.54
1994-06-30,13.99,14.10,13.89,13.99,720600,2.49
1994-06-29,13.78,14.10,13.78,13.99,792000,2.49
1994-06-28,13.99,13.99,13.78,13.89,671000,2.47
1994-06-27,13.99,14.10,13.99,13.99,570800,2.49
1994-06-24,14.30,14.30,13.99,14.10,502200,2.51
1994-06-23,14.72,14.72,14.41,14.51,474400,2.58
1994-06-22,14.51,14.83,14.51,14.83,997600,2.64
1994-06-21,14.51,14.62,14.41,14.41,518000,2.56
1994-06-20,14.51,14.62,14.30,14.62,921600,2.60
1994-06-17,14.62,14.62,14.51,14.62,1291200,2.60
1994-06-16,14.62,14.72,14.51,14.62,571800,2.60
1994-06-15,14.62,14.72,14.41,14.62,878800,2.60
1994-06-14,14.51,14.62,14.41,14.62,663600,2.60
1994-06-13,14.51,14.51,14.41,14.51,1022400,2.58
1994-06-10,14.20,14.41,14.20,14.41,1153800,2.56
1994-06-09,14.20,14.30,14.10,14.20,831800,2.53
1994-06-08,13.99,14.20,13.99,14.10,933600,2.51
1994-06-07,14.10,14.20,13.99,13.99,564400,2.49
1994-06-06,14.20,14.20,13.89,14.20,1425800,2.53
1994-06-03,14.10,14.30,14.10,14.20,864200,2.53
1994-06-02,14.20,14.30,14.10,14.20,772800,2.53
1994-06-01,14.30,14.30,14.20,14.20,414000,2.53
1994-05-31,14.10,14.41,13.99,14.30,585000,2.54
1994-05-27,14.20,14.20,13.99,14.20,812400,2.53
1994-05-26,14.62,14.72,14.20,14.20,1010000,2.53
1994-05-25,14.41,14.72,14.30,14.72,632400,2.62
1994-05-24,14.41,14.51,14.30,14.41,486600,2.56
1994-05-23,14.62,14.62,14.30,14.41,545200,2.56
1994-05-20,14.62,14.83,14.51,14.51,985200,2.58
1994-05-19,14.30,14.62,14.30,14.41,642400,2.56
1994-05-18,14.41,14.51,14.20,14.41,443000,2.56
1994-05-17,14.51,14.51,14.20,14.20,507400,2.53
1994-05-16,14.30,14.62,14.30,14.62,561000,2.60
1994-05-13,14.41,14.62,14.20,14.30,364800,2.54
1994-05-12,14.20,14.51,14.10,14.51,606800,2.58
1994-05-11,14.10,14.20,14.10,14.10,343000,2.51
1994-05-10,14.20,14.30,14.10,14.10,432200,2.51
1994-05-09,14.62,14.62,14.10,14.20,1814000,2.53
1994-05-06,14.30,14.62,14.20,14.51,2510200,2.58
1994-05-05,14.51,14.72,14.30,14.30,2124400,2.54
1994-05-04,14.20,14.62,14.20,14.62,854400,2.60
1994-05-03,14.30,14.41,14.10,14.20,897200,2.53
1994-05-02,14.20,14.41,14.10,14.41,928000,2.56
1994-04-29,14.06,14.06,13.85,13.95,641200,2.45
1994-04-28,14.26,14.37,13.95,14.16,2013600,2.49
1994-04-26,14.68,14.78,14.47,14.47,811200,2.54
1994-04-25,14.68,14.88,14.47,14.88,2247000,2.62
1994-04-22,14.37,14.68,14.37,14.68,1670200,2.58
1994-04-21,13.85,14.47,13.85,14.47,1331200,2.54
1994-04-20,14.06,14.16,13.85,13.95,813000,2.45
1994-04-19,14.06,14.16,13.95,14.06,1027400,2.47
1994-04-18,14.47,14.47,13.95,14.06,1048400,2.47
1994-04-15,14.06,14.57,13.95,14.37,4932400,2.52
1994-04-14,13.75,14.16,13.64,13.95,1519200,2.45
1994-04-13,13.75,13.85,13.54,13.64,476000,2.40
1994-04-12,13.54,13.75,13.54,13.64,401600,2.40
1994-04-11,13.64,13.75,13.54,13.54,646200,2.38
1994-04-08,13.44,13.64,13.33,13.54,1383400,2.38
1994-04-07,13.75,13.75,13.33,13.54,1260400,2.38
1994-04-06,13.85,13.95,13.64,13.95,766400,2.45
1994-04-05,13.33,13.85,12.92,13.85,1065600,2.43
1994-04-04,13.44,13.54,12.92,13.02,779600,2.29
1994-03-31,13.64,13.75,13.54,13.64,1043600,2.40
1994-03-30,13.75,13.95,13.64,13.64,884000,2.40
1994-03-29,13.85,13.95,13.64,13.75,1012200,2.42
1994-03-28,14.26,14.26,13.75,13.75,1330200,2.42
1994-03-25,14.26,14.68,14.16,14.47,882000,2.54
1994-03-24,14.47,14.57,14.16,14.16,792200,2.49
1994-03-23,14.57,14.68,14.47,14.57,533000,2.56
1994-03-22,14.37,14.78,14.37,14.57,761600,2.56
1994-03-21,14.47,14.68,14.47,14.47,572200,2.54
1994-03-18,14.99,14.99,14.57,14.68,1711800,2.58
1994-03-17,14.68,14.99,14.68,14.88,1786200,2.62
1994-03-16,13.85,14.37,13.75,14.26,1021600,2.51
1994-03-15,14.26,14.26,13.85,13.85,420200,2.43
1994-03-14,14.16,14.26,13.95,14.16,644200,2.49
1994-03-11,13.64,14.26,13.64,14.16,962800,2.49
1994-03-10,13.75,13.75,13.54,13.75,947800,2.42
1994-03-09,13.64,13.85,13.64,13.85,1159600,2.43
1994-03-08,13.75,13.95,13.64,13.64,801400,2.40
1994-03-07,14.06,14.06,13.75,13.75,414800,2.42
1994-03-04,14.06,14.06,13.85,13.85,473200,2.43
1994-03-03,14.16,14.16,13.85,13.95,666200,2.45
1994-03-02,14.06,14.47,13.95,14.16,1157400,2.49
1994-03-01,14.16,14.26,14.06,14.16,494400,2.49
1994-02-28,14.26,14.47,14.26,14.26,1513200,2.51
1994-02-25,14.26,14.37,14.16,14.26,376000,2.51
1994-02-24,14.06,14.26,13.95,14.26,859000,2.51
1994-02-23,14.16,14.16,13.95,14.16,589400,2.49
1994-02-22,14.16,14.26,14.06,14.06,560200,2.47
1994-02-18,14.06,14.16,13.95,14.06,622800,2.47
1994-02-17,14.26,14.37,14.06,14.16,800800,2.49
1994-02-16,14.06,14.37,14.06,14.37,692600,2.52
1994-02-15,14.26,14.26,14.06,14.06,507200,2.47
1994-02-14,14.47,14.57,14.26,14.26,616200,2.51
1994-02-11,14.16,14.37,14.16,14.37,588600,2.52
1994-02-10,14.47,14.57,14.16,14.16,763800,2.49
1994-02-09,14.57,14.78,14.47,14.47,604800,2.54
1994-02-08,14.99,14.99,14.47,14.57,320600,2.56
1994-02-07,14.47,14.99,14.37,14.99,763200,2.63
1994-02-04,14.99,14.99,14.47,14.47,775600,2.54
1994-02-03,15.19,15.30,14.88,14.99,603000,2.63
1994-02-02,15.19,15.30,14.99,15.30,674800,2.69
1994-02-01,15.30,15.40,14.99,15.09,1200200,2.65
1994-01-31,15.30,15.40,14.99,15.30,947400,2.69
1994-01-28,14.75,15.16,14.75,15.16,1142800,2.63
1994-01-27,14.64,14.85,14.64,14.75,1314200,2.56
1994-01-26,14.64,14.85,14.34,14.54,1716000,2.53
1994-01-25,13.93,14.64,13.82,14.54,2028600,2.53
1994-01-24,13.82,14.23,13.82,13.93,1124800,2.42
1994-01-21,13.93,13.93,13.62,13.62,865800,2.37
1994-01-20,13.93,14.03,13.82,13.93,593800,2.42
1994-01-19,13.72,13.93,13.72,13.93,755400,2.42
1994-01-18,14.03,14.03,13.72,13.72,729200,2.38
1994-01-17,13.93,14.13,13.93,13.93,614200,2.42
1994-01-14,13.72,14.03,13.62,13.82,998000,2.40
1994-01-13,13.82,13.93,13.62,13.62,1105200,2.37
1994-01-12,14.03,14.13,13.82,13.93,50800,2.42
1994-01-11,14.23,14.34,14.03,14.03,891200,2.44
1994-01-10,14.34,14.44,14.23,14.34,750400,2.49
1994-01-07,14.44,14.44,14.23,14.34,853000,2.49
1994-01-06,14.23,14.34,14.03,14.23,2338600,2.47
1994-01-05,13.62,14.13,13.62,13.93,2569200,2.42
1994-01-04,13.52,13.72,13.42,13.62,1553000,2.37
1994-01-03,13.62,13.93,13.52,13.52,2716000,2.35
1993-12-31,13.62,13.62,13.42,13.52,1491400,2.35
1993-12-30,13.62,13.72,13.52,13.52,1501000,2.35
1993-12-29,13.52,13.72,13.52,13.62,1341600,2.37
1993-12-28,13.62,13.93,13.52,13.52,1514000,2.35
1993-12-27,13.52,13.82,13.52,13.82,1376800,2.40
1993-12-23,13.52,13.62,13.42,13.42,1985200,2.33
1993-12-22,13.62,13.82,13.52,13.72,1276200,2.38
1993-12-21,13.72,13.82,13.52,13.62,1692200,2.37
1993-12-20,13.82,13.93,13.62,13.72,1761000,2.38
1993-12-17,14.03,14.13,13.82,13.93,1631600,2.42
1993-12-16,13.93,14.23,13.93,14.13,1102400,2.46
1993-12-15,14.03,14.13,13.93,14.03,1038800,2.44
1993-12-14,14.34,14.44,14.13,14.23,1066000,2.47
1993-12-13,14.13,14.54,14.03,14.34,779000,2.49
1993-12-10,14.03,14.34,14.03,14.23,797200,2.47
1993-12-09,14.23,14.34,13.93,14.13,942000,2.46
1993-12-08,14.13,14.54,14.03,14.23,1109600,2.47
1993-12-07,13.82,14.13,13.82,14.03,876400,2.44
1993-12-06,13.93,14.13,13.82,13.82,1012800,2.40
1993-12-03,13.93,14.03,13.82,13.93,797200,2.42
1993-12-02,14.03,14.23,13.82,14.03,1399800,2.44
1993-12-01,13.82,14.23,13.82,13.93,1156600,2.42
1993-11-30,13.82,14.03,13.82,13.82,895000,2.40
1993-11-29,14.03,14.03,13.62,13.82,2626200,2.40
1993-11-26,14.13,14.13,14.03,14.03,634200,2.44
1993-11-24,14.23,14.34,14.13,14.13,834600,2.46
1993-11-23,14.54,14.64,14.13,14.13,2571800,2.46
1993-11-22,14.44,14.64,14.34,14.54,973600,2.53
1993-11-19,14.64,14.75,14.54,14.64,929200,2.54
1993-11-18,14.64,14.85,14.54,14.54,724600,2.53
1993-11-17,14.44,14.95,14.44,14.85,1110600,2.58
1993-11-16,14.64,14.75,14.54,14.54,430600,2.53
1993-11-15,14.75,14.75,14.54,14.64,553600,2.54
1993-11-12,14.44,14.75,14.44,14.75,623200,2.56
1993-11-11,14.54,14.64,14.44,14.44,537400,2.51
1993-11-10,14.54,14.75,14.54,14.54,651000,2.53
1993-11-09,14.75,14.85,14.64,14.64,793200,2.54
1993-11-08,14.64,14.85,14.54,14.64,408800,2.54
1993-11-05,14.54,14.85,14.54,14.64,457000,2.54
1993-11-04,14.64,14.85,14.54,14.64,610400,2.54
1993-11-03,14.85,14.85,14.54,14.75,607600,2.56
1993-11-02,14.54,14.95,14.44,14.85,1123200,2.58
1993-11-01,14.85,14.85,14.44,14.54,3005000,2.53
1993-10-29,15.63,15.63,14.92,15.02,959200,2.58
1993-10-28,15.42,15.63,15.32,15.52,821200,2.67
1993-10-27,15.42,15.42,15.22,15.42,597600,2.65
1993-10-26,15.32,15.42,15.12,15.32,641400,2.63
1993-10-25,15.32,15.52,15.22,15.32,564400,2.63
1993-10-22,14.71,15.63,14.71,15.42,1346600,2.65
1993-10-21,14.61,14.81,14.61,14.71,331600,2.53
1993-10-20,15.02,15.02,14.61,14.71,858800,2.53
1993-10-19,15.12,15.22,14.92,14.92,852200,2.56
1993-10-18,15.42,15.42,15.12,15.22,541800,2.61
1993-10-15,15.73,15.83,15.32,15.42,1307800,2.65
1993-10-14,15.63,15.73,15.52,15.52,807800,2.67
1993-10-13,15.63,15.73,15.42,15.63,1340000,2.68
1993-10-12,15.52,15.83,15.52,15.52,826600,2.67
1993-10-11,15.83,15.83,15.52,15.52,457400,2.67
1993-10-08,15.93,15.93,15.52,15.63,1063400,2.68
1993-10-07,16.03,16.13,15.83,15.93,1164000,2.74
1993-10-06,16.03,16.13,15.93,16.03,564400,2.75
1993-10-05,16.23,16.23,15.93,16.13,702200,2.77
1993-10-04,16.44,16.74,16.23,16.23,2054000,2.79
1993-10-01,16.03,16.34,16.03,16.23,994200,2.79
1993-09-30,15.93,16.34,15.83,16.23,1223200,2.79
1993-09-29,15.42,16.03,15.42,15.93,956000,2.74
1993-09-28,15.73,15.73,15.42,15.42,652800,2.65
1993-09-27,15.22,15.73,15.22,15.63,683800,2.68
1993-09-24,15.02,15.22,15.02,15.22,372600,2.61
1993-09-23,15.02,15.12,14.92,15.02,626000,2.58
1993-09-22,15.32,15.32,15.12,15.12,642400,2.60
1993-09-21,14.92,15.32,14.92,15.32,1254000,2.63
1993-09-20,15.12,15.12,14.92,14.92,500800,2.56
1993-09-17,15.02,15.32,15.02,15.12,1782200,2.60
1993-09-16,15.63,15.73,15.42,15.52,726200,2.67
1993-09-15,15.63,15.83,15.52,15.83,600400,2.72
1993-09-14,15.63,15.83,15.63,15.73,671600,2.70
1993-09-13,15.73,15.73,15.52,15.73,633800,2.70
1993-09-10,15.52,15.83,15.52,15.73,744800,2.70
1993-09-09,15.63,15.73,15.52,15.52,456200,2.67
1993-09-08,15.73,15.83,15.32,15.63,1130800,2.68
1993-09-07,16.34,16.34,15.63,15.63,1120000,2.68
1993-09-03,16.44,16.54,16.34,16.44,491800,2.82
1993-09-02,16.34,16.54,16.23,16.44,832800,2.82
1993-09-01,16.34,16.44,16.13,16.34,902400,2.81
1993-08-31,16.34,16.54,16.34,16.44,1400200,2.82
1993-08-30,16.34,16.54,16.34,16.44,1695800,2.82
1993-08-27,16.44,16.44,16.23,16.44,1112400,2.82
1993-08-26,16.13,16.54,16.13,16.44,1240400,2.82
1993-08-25,16.03,16.34,16.03,16.13,1555600,2.77
1993-08-24,16.03,16.13,15.83,15.93,2021000,2.74
1993-08-23,16.03,16.13,15.83,16.03,1778000,2.75
1993-08-20,15.73,15.73,15.52,15.63,1504400,2.68
1993-08-19,15.83,15.93,15.52,15.63,2519000,2.68
1993-08-18,15.42,16.03,15.32,15.83,2514000,2.72
1993-08-17,14.81,15.12,14.81,15.12,1486400,2.60
1993-08-16,14.81,15.02,14.71,14.92,453000,2.56
1993-08-13,14.71,14.92,14.61,14.81,417800,2.54
1993-08-12,14.71,14.71,14.61,14.61,432000,2.51
1993-08-11,14.51,14.81,14.51,14.71,416000,2.53
1993-08-10,14.51,14.61,14.41,14.51,457400,2.49
1993-08-09,14.41,14.51,14.31,14.51,562800,2.49
1993-08-06,14.51,14.61,14.31,14.41,403600,2.48
1993-08-05,14.31,14.61,14.31,14.51,940600,2.49
1993-08-04,14.31,14.41,14.21,14.31,633400,2.46
1993-08-03,14.21,14.51,14.10,14.41,1228800,2.48
1993-08-02,14.21,14.21,14.10,14.21,576800,2.44
1993-07-30,14.27,14.37,14.17,14.17,1109000,2.40
1993-07-29,14.27,14.37,14.17,14.37,518600,2.44
1993-07-28,14.07,14.37,14.07,14.27,875000,2.42
1993-07-27,14.27,14.27,14.07,14.07,704600,2.39
1993-07-26,14.17,14.47,14.17,14.27,908800,2.42
1993-07-23,14.07,14.37,14.07,14.27,699200,2.42
1993-07-22,13.87,14.17,13.87,14.17,773800,2.40
1993-07-21,13.67,13.97,13.57,13.87,1328000,2.35
1993-07-20,13.57,13.77,13.47,13.77,966400,2.34
1993-07-19,13.47,14.37,13.47,13.57,801200,2.30
1993-07-16,13.57,13.67,13.47,13.57,602200,2.30
1993-07-15,13.67,13.67,13.36,13.57,929600,2.30
1993-07-14,13.77,13.77,13.57,13.77,742600,2.34
1993-07-13,13.36,13.77,13.26,13.67,1467200,2.32
1993-07-12,13.36,13.47,13.26,13.36,529600,2.27
1993-07-09,13.26,13.47,13.26,13.26,798800,2.25
1993-07-08,13.57,13.57,13.26,13.36,922600,2.27
1993-07-07,13.47,13.67,13.36,13.47,732600,2.29
1993-07-06,13.57,13.67,13.36,13.36,688600,2.27
1993-07-02,13.26,13.77,13.26,13.57,1010400,2.30
1993-07-01,13.57,13.57,13.26,13.36,857400,2.27
1993-06-30,13.57,13.57,13.36,13.57,901000,2.30
1993-06-29,13.67,13.77,13.47,13.57,895400,2.30
1993-06-28,13.77,13.87,13.57,13.67,811600,2.32
1993-06-25,13.77,13.77,13.57,13.57,518200,2.30
1993-06-24,13.57,13.87,13.57,13.67,1021200,2.32
1993-06-23,14.07,14.17,13.57,13.57,1120000,2.30
1993-06-22,14.37,14.37,14.17,14.27,615600,2.42
1993-06-21,14.17,14.37,14.17,14.37,498600,2.44
1993-06-18,14.17,14.27,14.07,14.07,947400,2.39
1993-06-17,14.27,14.37,14.17,14.17,2037200,2.40
1993-06-16,14.37,14.57,14.27,14.37,1771400,2.44
1993-06-15,14.47,14.47,14.27,14.37,1000200,2.44
1993-06-14,14.77,14.77,14.47,14.57,1356000,2.47
1993-06-11,14.87,14.87,14.47,14.77,1608200,2.51
1993-06-10,14.87,14.97,14.77,14.77,704000,2.51
1993-06-09,14.97,15.07,14.77,14.97,437800,2.54
1993-06-08,14.97,15.07,14.77,14.77,614200,2.51
1993-06-07,15.17,15.17,14.97,14.97,510800,2.54
1993-06-04,14.87,15.07,14.77,15.07,502800,2.56
1993-06-03,15.07,15.07,14.77,14.97,2197800,2.54
1993-06-02,15.07,15.17,14.97,15.17,817400,2.58
1993-06-01,14.97,15.17,14.87,14.97,736800,2.54
1993-05-28,15.07,15.17,14.97,15.07,840000,2.56
1993-05-27,15.37,15.48,15.27,15.37,1079200,2.61
1993-05-26,15.07,15.37,15.07,15.37,1422800,2.61
1993-05-25,14.97,15.07,14.87,15.07,326000,2.56
1993-05-24,14.97,15.07,14.87,15.07,374600,2.56
1993-05-21,15.17,15.17,14.97,14.97,556400,2.54
1993-05-20,15.27,15.27,15.07,15.17,410800,2.58
1993-05-19,15.37,15.48,14.97,15.27,1181200,2.59
1993-05-18,15.58,15.68,15.27,15.37,1005400,2.61
1993-05-17,15.48,15.78,15.37,15.58,943000,2.64
1993-05-14,15.27,15.58,15.27,15.58,1170600,2.64
1993-05-13,15.27,15.37,14.97,15.17,1267200,2.58
1993-05-12,14.97,15.17,14.77,15.17,905000,2.58
1993-05-11,14.87,15.07,14.77,15.07,620800,2.56
1993-05-10,15.48,15.68,14.97,15.07,661800,2.56
1993-05-07,15.48,15.58,15.37,15.37,629200,2.61
1993-05-06,15.58,15.78,15.48,15.58,2269600,2.64
1993-05-05,15.58,15.68,15.48,15.68,856000,2.66
1993-05-04,15.27,15.78,15.17,15.48,1899600,2.63
1993-05-03,14.67,15.07,14.57,15.07,2325200,2.56
1993-04-30,14.54,15.13,14.54,14.74,826600,2.47
1993-04-29,14.54,14.74,14.44,14.64,596200,2.46
1993-04-28,14.44,14.84,14.44,14.54,744400,2.44
1993-04-27,14.64,14.84,14.34,14.54,1591200,2.44
1993-04-26,14.74,15.03,14.54,14.64,875200,2.46
1993-04-23,14.74,14.84,14.54,14.54,602000,2.44
1993-04-22,14.64,14.93,14.64,14.93,1138200,2.51
1993-04-21,14.74,14.84,14.64,14.64,414000,2.46
1993-04-20,15.13,15.13,14.44,14.74,1047400,2.47
1993-04-19,15.03,15.33,15.03,15.33,556200,2.57
1993-04-16,15.33,15.43,15.03,15.03,1049800,2.52
1993-04-15,15.73,15.83,15.33,15.33,635400,2.57
1993-04-14,15.63,15.83,15.63,15.73,597400,2.64
1993-04-13,15.83,15.83,15.63,15.73,831200,2.64
1993-04-12,15.63,15.83,15.53,15.63,697600,2.62
1993-04-08,15.63,16.03,15.53,15.63,1197400,2.62
1993-04-07,15.63,15.73,15.53,15.63,590000,2.62
1993-04-06,15.63,15.73,15.33,15.63,899200,2.62
1993-04-05,15.03,15.63,15.03,15.63,670600,2.62
1993-04-02,15.13,15.33,15.03,15.13,1196000,2.54
1993-04-01,15.53,15.63,15.13,15.13,577800,2.54
1993-03-31,15.53,15.83,15.53,15.53,687400,2.61
1993-03-30,15.63,15.63,15.53,15.53,603800,2.61
1993-03-29,15.73,15.83,15.53,15.63,870000,2.62
1993-03-26,16.13,16.23,15.83,15.93,833000,2.67
1993-03-25,15.53,16.23,15.53,16.13,1359000,2.71
1993-03-24,15.43,15.73,15.33,15.63,896800,2.62
1993-03-23,15.73,15.73,15.33,15.43,875400,2.59
1993-03-22,15.93,16.03,15.63,15.73,1026600,2.64
1993-03-19,16.13,16.13,15.83,16.03,1272400,2.69
1993-03-18,15.63,16.03,15.63,16.03,1456200,2.69
1993-03-17,15.83,15.83,15.73,15.73,1994200,2.64
1993-03-16,15.33,15.73,15.33,15.53,1003000,2.61
1993-03-15,15.33,15.53,15.13,15.33,904000,2.57
1993-03-12,15.13,15.33,15.03,15.23,1559800,2.56
1993-03-11,15.23,15.33,15.03,15.03,1074600,2.52
1993-03-10,15.13,15.33,15.13,15.23,986800,2.56
1993-03-09,15.13,15.23,14.93,15.13,1111200,2.54
1993-03-08,14.93,15.23,14.74,15.23,952600,2.56
1993-03-05,15.03,15.13,14.84,14.84,714000,2.49
1993-03-04,15.03,15.03,14.84,14.93,732000,2.51
1993-03-03,15.43,15.43,14.93,15.03,1055000,2.52
1993-03-02,15.13,15.43,15.03,15.33,1479800,2.57
1993-03-01,14.93,15.33,14.93,15.13,1223000,2.54
1993-02-26,14.84,15.03,14.64,15.03,795800,2.52
1993-02-25,14.84,14.93,14.64,14.84,415200,2.49
1993-02-24,14.84,15.03,14.64,14.84,781400,2.49
1993-02-23,15.03,15.03,14.64,14.74,627400,2.47
1993-02-22,14.34,15.03,14.34,14.93,1810400,2.51
1993-02-19,14.14,14.54,14.14,14.44,1520800,2.42
1993-02-18,14.44,14.54,14.14,14.14,497800,2.37
1993-02-17,14.14,14.44,14.14,14.34,951200,2.41
1993-02-16,14.64,14.64,14.14,14.14,847800,2.37
1993-02-12,14.74,14.84,14.44,14.44,474400,2.42
1993-02-11,14.54,14.93,14.54,14.84,604400,2.49
1993-02-10,14.74,14.84,14.54,14.54,639000,2.44
1993-02-09,15.13,15.13,14.64,14.64,928200,2.46
1993-02-08,15.13,15.43,15.03,15.13,744000,2.54
1993-02-05,14.93,15.23,14.84,15.03,1507600,2.52
1993-02-04,14.64,14.93,14.44,14.93,1705000,2.51
1993-02-03,14.34,14.44,14.24,14.44,913800,2.42
1993-02-02,14.24,14.54,14.14,14.24,1512600,2.39
1993-02-01,13.84,14.24,13.74,14.24,2804400,2.39
1993-01-29,13.60,13.70,13.31,13.41,1361800,2.22
1993-01-28,13.21,13.70,13.21,13.70,1428400,2.27
1993-01-27,13.41,13.50,13.21,13.21,700400,2.19
1993-01-26,13.70,13.90,13.50,13.60,1924600,2.25
1993-01-25,13.31,13.70,13.21,13.60,4968400,2.25
1993-01-22,13.21,13.31,13.01,13.11,2793400,2.17
1993-01-21,13.11,13.21,13.11,13.21,502800,2.19
1993-01-20,13.31,13.31,13.11,13.21,1124400,2.19
1993-01-19,13.31,13.41,13.11,13.11,1690600,2.17
1993-01-18,13.31,13.41,13.11,13.11,1050000,2.17
1993-01-15,13.31,13.31,13.11,13.21,1210000,2.19
1993-01-14,13.31,13.41,13.11,13.11,2558600,2.17
1993-01-13,13.31,13.50,13.21,13.41,1244400,2.22
1993-01-12,13.31,13.41,13.11,13.31,335200,2.20
1993-01-11,13.31,13.50,13.21,13.31,723400,2.20
1993-01-08,13.41,13.41,13.11,13.31,989200,2.20
1993-01-07,13.60,13.70,13.31,13.50,790200,2.24
1993-01-06,13.90,13.90,13.70,13.80,703400,2.29
1993-01-05,14.00,14.10,13.80,14.00,895800,2.32
1993-01-04,13.80,13.90,13.70,13.90,577800,2.30
1992-12-31,13.50,13.90,13.50,13.60,1884800,2.25
1992-12-30,13.80,13.80,13.41,13.60,1878400,2.25
1992-12-29,13.60,13.90,13.60,13.70,1444000,2.27
1992-12-28,13.70,13.80,13.60,13.70,858400,2.27
1992-12-24,13.70,13.80,13.70,13.80,323400,2.29
1992-12-23,13.80,13.90,13.70,13.70,1758400,2.27
1992-12-22,13.90,14.00,13.70,13.90,1805600,2.30
1992-12-21,13.90,13.90,13.50,13.90,1587000,2.30
1992-12-18,14.00,14.00,13.70,14.00,2311000,2.32
1992-12-17,13.50,13.90,13.41,13.90,1739600,2.30
1992-12-16,13.31,13.60,13.31,13.41,1421600,2.22
1992-12-15,13.11,13.50,13.11,13.41,1912400,2.22
1992-12-14,12.91,13.21,12.91,13.11,1550800,2.17
1992-12-11,13.01,13.21,12.91,12.91,1171400,2.14
1992-12-10,12.91,13.11,12.81,13.01,1555600,2.16
1992-12-09,12.91,13.01,12.81,12.81,1084800,2.12
1992-12-08,13.21,13.21,12.91,13.01,1519600,2.16
1992-12-07,12.72,13.11,12.72,13.11,1894200,2.17
1992-12-04,12.72,12.81,12.62,12.81,1214800,2.12
1992-12-03,12.81,12.91,12.62,12.72,1454000,2.11
1992-12-02,13.01,13.11,12.72,12.72,1752400,2.11
1992-12-01,12.81,13.11,12.81,13.11,1365800,2.17
1992-11-30,12.72,13.01,12.62,13.01,1491000,2.16
1992-11-27,12.81,13.01,12.72,12.81,698000,2.12
1992-11-25,12.72,12.81,12.62,12.81,1101000,2.12
1992-11-24,12.81,13.01,12.62,12.81,1233600,2.12
1992-11-23,12.72,12.81,12.52,12.81,1878400,2.12
1992-11-20,12.91,12.91,12.72,12.81,1055000,2.12
1992-11-19,12.81,12.91,12.62,12.72,2563800,2.11
1992-11-18,12.72,13.01,12.62,12.72,4127600,2.11
1992-11-17,12.91,12.91,12.72,12.72,1680400,2.11
1992-11-16,13.01,13.21,12.81,12.91,1142400,2.14
1992-11-13,13.21,13.31,12.91,13.01,1713800,2.16
1992-11-12,13.11,13.50,13.01,13.21,2606600,2.19
1992-11-11,13.11,13.21,12.91,13.11,1339800,2.17
1992-11-10,12.81,13.01,12.81,13.01,1457000,2.16
1992-11-09,13.11,13.21,12.81,12.81,1130600,2.12
1992-11-06,13.21,13.31,13.11,13.11,750800,2.17
1992-11-05,13.01,13.31,12.91,13.31,1458400,2.20
1992-11-04,13.11,13.21,13.01,13.11,1495200,2.17
1992-11-03,13.21,13.31,13.11,13.11,1340800,2.17
1992-11-02,13.31,13.41,13.21,13.21,1070600,2.19
1992-10-30,13.27,13.47,13.08,13.37,1406400,2.19
1992-10-29,13.47,13.47,13.08,13.17,1237200,2.15
1992-10-28,13.76,13.86,13.17,13.47,3455000,2.20
1992-10-27,13.37,14.05,13.17,14.05,3810200,2.30
1992-10-26,13.27,13.37,13.17,13.37,1111600,2.19
1992-10-23,13.57,13.66,13.08,13.17,1156800,2.15
1992-10-22,13.57,13.66,13.37,13.57,783200,2.22
1992-10-21,13.37,13.66,13.27,13.47,903800,2.20
1992-10-20,13.27,13.47,13.17,13.37,1849400,2.19
1992-10-19,12.69,13.17,12.59,12.88,1364000,2.11
1992-10-16,12.59,12.78,12.39,12.78,1271600,2.09
1992-10-15,12.78,12.78,12.30,12.59,2791600,2.06
1992-10-14,12.88,12.98,12.78,12.88,2200400,2.11
1992-10-13,12.98,13.57,12.78,12.88,1995200,2.11
1992-10-12,13.08,13.17,12.78,12.98,1490800,2.12
1992-10-09,13.37,13.37,12.88,12.98,2345200,2.12
1992-10-08,13.47,13.66,13.27,13.37,1925000,2.19
1992-10-07,13.66,13.66,13.27,13.37,1424200,2.19
1992-10-06,13.86,13.96,13.37,13.57,2015000,2.22
1992-10-05,14.05,14.05,13.57,13.76,2822200,2.25
1992-10-02,14.44,14.44,14.05,14.05,1051800,2.30
1992-10-01,14.64,14.74,14.35,14.54,1127400,2.38
1992-09-30,14.74,14.83,14.54,14.64,1123800,2.39
1992-09-29,14.83,14.83,14.54,14.64,724400,2.39
1992-09-28,14.64,14.83,14.64,14.83,1249400,2.43
1992-09-25,14.64,14.74,14.44,14.64,641800,2.39
1992-09-24,14.44,14.74,14.44,14.64,1036000,2.39
1992-09-23,14.44,14.54,14.25,14.44,862200,2.36
1992-09-22,14.64,14.74,14.35,14.35,1054200,2.35
1992-09-21,14.64,14.64,14.54,14.64,783800,2.39
1992-09-18,14.54,14.64,14.44,14.64,895200,2.39
1992-09-17,14.64,14.83,14.54,14.54,1187800,2.38
1992-09-16,14.44,14.93,14.44,14.64,1971200,2.39
1992-09-15,14.35,14.74,14.25,14.64,2847800,2.39
1992-09-14,14.74,14.74,14.05,14.44,2225000,2.36
1992-09-11,14.64,14.74,14.54,14.64,532200,2.39
1992-09-10,14.64,14.83,14.54,14.74,1259800,2.41
1992-09-09,14.15,14.64,14.15,14.44,1118000,2.36
1992-09-08,14.25,14.44,14.15,14.15,1119800,2.31
1992-09-04,14.25,14.44,14.15,14.25,2004000,2.33
1992-09-03,14.74,14.74,14.35,14.35,1589400,2.35
1992-09-02,14.74,14.74,14.54,14.74,558800,2.41
1992-09-01,14.93,14.93,14.54,14.64,989000,2.39
1992-08-31,14.74,14.93,14.64,14.93,867200,2.44
1992-08-28,14.35,14.83,14.25,14.74,1560600,2.41
1992-08-27,14.83,14.93,14.25,14.35,1401800,2.35
1992-08-26,15.13,15.13,14.83,14.93,1529800,2.44
1992-08-25,14.93,15.13,14.74,15.03,1960400,2.46
1992-08-24,14.44,15.13,14.44,14.83,2108400,2.43
1992-08-21,14.54,14.64,13.86,14.54,6934600,2.38
1992-08-20,14.93,15.03,14.35,14.64,3059400,2.39
1992-08-19,15.52,15.52,14.83,14.83,2686800,2.43
1992-08-18,15.61,15.61,15.42,15.61,826800,2.55
1992-08-17,15.52,15.71,15.52,15.61,1509400,2.55
1992-08-14,15.32,15.52,15.32,15.52,1006400,2.54
1992-08-13,15.61,15.61,15.32,15.52,1920200,2.54
1992-08-12,15.81,15.81,15.52,15.61,1900600,2.55
1992-08-11,15.81,15.91,15.71,15.91,1187800,2.60
1992-08-10,16.10,16.20,15.81,15.91,713200,2.60
1992-08-07,16.20,16.20,15.91,16.10,901600,2.63
1992-08-06,16.00,16.00,15.81,15.91,897800,2.60
1992-08-05,16.20,16.30,15.81,15.91,2112800,2.60
1992-08-04,16.40,16.40,16.10,16.20,1956600,2.65
1992-08-03,16.69,16.69,16.30,16.40,2974000,2.68
1992-07-31,16.90,16.90,16.32,16.51,2822800,2.64
1992-07-30,16.80,16.90,16.61,16.80,1767000,2.69
1992-07-29,16.70,17.09,16.70,16.99,1872600,2.72
1992-07-28,16.99,17.47,16.42,16.80,3445000,2.69
1992-07-27,17.18,17.28,16.80,17.09,609200,2.74
1992-07-24,16.99,17.38,16.99,17.18,1043800,2.75
1992-07-23,17.28,17.38,16.99,17.09,986000,2.74
1992-07-22,17.09,17.47,17.09,17.28,1268600,2.77
1992-07-21,16.80,17.28,16.70,17.18,1012400,2.75
1992-07-20,16.51,16.90,16.42,16.80,853600,2.69
1992-07-17,17.28,17.28,16.70,16.90,938800,2.70
1992-07-16,17.28,17.47,17.09,17.28,546200,2.77
1992-07-15,17.38,17.47,17.09,17.38,1795000,2.78
1992-07-14,16.90,17.38,16.90,17.38,2231200,2.78
1992-07-13,16.80,16.99,16.51,16.90,439800,2.70
1992-07-10,16.70,16.80,16.51,16.70,536800,2.67
1992-07-09,16.42,16.70,16.42,16.61,897400,2.66
1992-07-08,16.32,16.51,16.32,16.42,734400,2.63
1992-07-07,16.42,16.61,16.22,16.22,1272200,2.60
1992-07-06,16.61,16.61,16.13,16.61,1317000,2.66
1992-07-02,16.51,16.70,16.32,16.70,1024800,2.67
1992-07-01,16.70,16.80,16.22,16.32,1091000,2.61
1992-06-30,16.80,16.90,16.42,16.70,935800,2.67
1992-06-29,16.70,16.80,16.22,16.80,880000,2.69
1992-06-26,16.51,16.70,16.51,16.51,620200,2.64
1992-06-25,16.90,16.99,16.51,16.80,784800,2.69
1992-06-24,16.51,16.80,16.42,16.70,1335800,2.67
1992-06-23,17.18,17.18,16.51,16.51,754400,2.64
1992-06-22,17.28,17.38,17.09,17.09,969600,2.74
1992-06-19,17.28,17.47,17.28,17.38,686800,2.78
1992-06-18,17.47,17.47,17.09,17.28,1425600,2.77
1992-06-17,17.66,17.86,17.38,17.57,904400,2.81
1992-06-16,18.05,18.14,17.86,17.86,806600,2.86
1992-06-15,17.66,18.05,17.66,18.05,840600,2.89
1992-06-12,17.86,18.05,17.66,17.66,651000,2.83
1992-06-11,17.95,18.05,17.66,17.86,656800,2.86
1992-06-10,18.14,18.34,17.95,18.05,1272200,2.89
1992-06-09,18.34,18.34,17.95,18.14,1114800,2.90
1992-06-08,18.24,18.34,18.14,18.34,589600,2.94
1992-06-05,18.05,18.24,17.95,18.24,1046600,2.92
1992-06-04,18.24,18.43,17.95,18.14,1935000,2.90
1992-06-03,17.86,18.14,17.86,17.95,899000,2.87
1992-06-02,18.34,18.34,17.86,17.86,1035000,2.86
1992-06-01,18.05,18.34,18.05,18.34,1503800,2.94
1992-05-29,18.24,18.24,18.05,18.14,1646400,2.90
1992-05-28,17.95,18.14,17.76,18.14,854000,2.90
1992-05-27,18.24,19.49,17.76,17.76,1673600,2.84
1992-05-26,17.86,18.43,17.57,18.34,4849000,2.94
1992-05-22,16.80,17.47,16.80,17.09,2191400,2.74
1992-05-21,16.61,16.99,16.32,16.90,1168400,2.70
1992-05-20,17.09,17.09,16.70,16.70,593400,2.67
1992-05-19,17.28,17.57,17.09,17.09,992200,2.74
1992-05-18,16.90,16.90,16.80,16.90,592800,2.70
1992-05-15,16.70,16.90,16.70,16.70,810800,2.67
1992-05-14,16.70,16.90,16.61,16.70,929000,2.67
1992-05-13,17.09,17.09,16.70,16.80,771600,2.69
1992-05-12,17.18,17.28,16.99,16.99,844000,2.72
1992-05-11,17.57,17.57,17.18,17.28,776200,2.77
1992-05-08,17.66,17.76,17.47,17.57,1163800,2.81
1992-05-07,17.86,17.86,17.57,17.66,1115600,2.83
1992-05-06,17.66,17.95,17.57,17.76,1376200,2.84
1992-05-05,17.47,17.86,17.47,17.76,2008400,2.84
1992-05-04,17.38,17.57,17.38,17.57,1166000,2.81
1992-05-01,17.40,17.58,17.02,17.40,3774800,2.73
1992-04-30,16.64,17.40,16.64,17.40,2054200,2.73
1992-04-29,16.64,16.83,16.54,16.64,1546800,2.61
1992-04-28,16.17,16.64,16.07,16.54,1732200,2.59
1992-04-27,15.69,16.17,15.69,15.98,1158600,2.51
1992-04-24,15.41,15.98,15.22,15.69,1783400,2.46
1992-04-23,15.60,15.69,15.32,15.50,1098600,2.43
1992-04-22,15.69,15.79,15.60,15.60,788400,2.45
1992-04-21,15.60,15.79,15.60,15.69,722400,2.46
1992-04-20,16.17,16.17,15.60,15.79,1030200,2.48
1992-04-16,15.88,16.36,15.69,16.17,1444200,2.54
1992-04-15,16.17,16.26,15.60,15.79,1604400,2.48
1992-04-14,15.60,16.07,15.60,15.98,1173400,2.51
1992-04-13,15.69,15.79,15.60,15.69,736800,2.46
1992-04-10,16.07,16.07,15.60,15.69,1876800,2.46
1992-04-09,15.88,16.36,15.69,15.88,938200,2.49
1992-04-08,16.07,16.07,15.60,15.79,1486800,2.48
1992-04-07,16.64,16.73,16.07,16.26,1880000,2.55
1992-04-06,15.98,16.83,15.98,16.73,3334200,2.62
1992-04-03,14.94,15.69,14.65,15.69,3210400,2.46
1992-04-02,15.22,15.32,14.94,15.13,1592800,2.37
1992-04-01,15.13,15.32,14.94,15.22,2273800,2.39
1992-03-31,15.50,15.60,15.13,15.13,1669000,2.37
1992-03-30,15.79,15.79,15.32,15.60,957600,2.45
1992-03-27,16.36,16.36,15.69,15.79,1612600,2.48
1992-03-26,16.07,16.36,15.98,16.26,1094000,2.55
1992-03-25,15.98,16.17,15.98,16.07,1369600,2.52
1992-03-24,15.88,15.98,15.60,15.79,1112000,2.48
1992-03-23,15.79,16.07,15.79,15.98,1113800,2.51
1992-03-20,16.07,16.07,15.79,15.98,2365200,2.51
1992-03-19,16.17,16.17,15.79,15.88,2201200,2.49
1992-03-18,15.98,16.26,15.98,16.17,1427400,2.54
1992-03-17,16.17,16.26,15.88,15.98,1044000,2.51
1992-03-16,16.36,16.45,15.98,16.17,2212400,2.54
1992-03-13,16.36,16.54,15.98,16.45,2324800,2.58
1992-03-12,16.36,16.45,15.98,16.26,2162000,2.55
1992-03-11,16.64,16.64,16.36,16.45,1547000,2.58
1992-03-10,17.02,17.02,16.64,16.73,969400,2.62
1992-03-09,17.02,17.02,16.83,17.02,721800,2.67
1992-03-06,16.83,17.30,16.64,17.11,4255600,2.68
1992-03-05,17.02,17.30,16.64,16.83,1651400,2.64
1992-03-04,17.58,17.58,17.02,17.11,912400,2.68
1992-03-03,17.49,17.68,17.30,17.58,857600,2.76
1992-03-02,17.40,17.58,17.21,17.40,729000,2.73
1992-02-28,17.30,17.87,17.30,17.30,2346200,2.71
1992-02-27,17.02,17.49,16.92,17.21,1863800,2.70
1992-02-26,17.21,17.21,16.83,17.02,1275000,2.67
1992-02-25,17.02,17.21,16.83,17.21,1825400,2.70
1992-02-24,16.83,17.02,16.73,17.02,1320000,2.67
1992-02-21,17.02,17.40,16.73,16.83,2874400,2.64
1992-02-20,17.21,17.30,16.83,17.02,1944200,2.67
1992-02-19,17.30,17.49,17.11,17.49,1398000,2.74
1992-02-18,17.68,17.68,17.40,17.58,1071800,2.76
1992-02-14,18.15,18.15,17.68,17.77,1485800,2.79
1992-02-13,18.44,18.44,18.06,18.15,1286000,2.85
1992-02-12,18.06,18.53,17.96,18.34,2994200,2.88
1992-02-11,17.96,18.06,17.21,17.96,1646400,2.82
1992-02-10,17.87,17.96,17.58,17.77,2277000,2.79
1992-02-07,16.92,17.49,16.83,17.30,1513000,2.71
1992-02-06,16.92,17.68,16.83,17.02,1429400,2.67
1992-02-05,17.02,17.21,16.83,17.02,1410800,2.67
1992-02-04,16.73,17.21,16.73,17.11,1210800,2.68
1992-02-03,17.02,17.02,16.83,16.92,1194000,2.65
1992-01-31,16.94,17.22,16.94,17.13,3340800,2.63
1992-01-30,17.22,17.32,16.94,16.94,3051200,2.60
1992-01-29,17.50,17.60,17.13,17.13,1651200,2.63
1992-01-28,17.60,17.69,17.32,17.60,1595200,2.70
1992-01-27,17.69,17.69,17.41,17.50,1594800,2.69
1992-01-24,17.41,17.69,17.32,17.60,1876000,2.70
1992-01-23,17.60,17.60,17.32,17.41,1232800,2.67
1992-01-22,17.78,17.88,17.41,17.69,2153200,2.72
1992-01-21,17.69,17.88,17.32,17.88,3194200,2.75
1992-01-20,17.69,17.78,17.50,17.60,2030800,2.70
1992-01-17,17.69,17.78,17.41,17.78,3549600,2.73
1992-01-16,17.50,17.69,16.94,17.50,4741800,2.69
1992-01-15,16.85,17.32,16.48,17.32,15806400,2.66
1992-01-14,16.39,16.67,16.29,16.67,3173600,2.56
1992-01-13,16.20,16.39,16.20,16.29,1722600,2.50
1992-01-10,16.57,16.57,16.20,16.29,2752200,2.50
1992-01-09,16.11,16.57,16.01,16.57,3351000,2.55
1992-01-08,16.57,16.76,16.01,16.11,4135000,2.47
1992-01-07,17.04,17.50,16.57,16.76,2256400,2.57
1992-01-06,17.88,17.88,16.76,17.04,3069600,2.62
1992-01-03,17.88,18.43,17.88,18.15,1675000,2.79
1992-01-02,18.15,18.15,17.41,18.06,1567000,2.78
1991-12-31,17.04,18.25,17.04,18.25,2796400,2.80
1991-12-30,16.85,17.13,16.76,17.04,2745000,2.62
1991-12-27,16.76,17.04,16.57,16.76,946000,2.57
1991-12-26,16.85,17.04,16.29,16.85,1238800,2.59
1991-12-24,17.32,17.41,16.76,16.85,755200,2.59
1991-12-23,16.57,17.60,16.57,17.50,1561800,2.69
1991-12-20,16.01,16.67,15.83,16.57,3265400,2.55
1991-12-19,16.39,16.57,15.83,15.83,3479600,2.43
1991-12-18,16.01,16.48,15.64,16.39,4410000,2.52
1991-12-17,16.39,16.39,15.55,15.83,4051800,2.43
1991-12-16,17.04,17.13,16.57,16.67,2642600,2.56
1991-12-13,16.94,16.94,16.20,16.48,5702600,2.53
1991-12-12,17.22,17.60,16.76,16.76,2347200,2.57
1991-12-11,17.41,17.69,16.76,16.94,2691600,2.60
1991-12-10,17.69,17.78,16.76,17.32,4061000,2.66
1991-12-09,18.34,18.43,17.69,17.69,1675400,2.72
1991-12-06,18.62,18.90,18.34,18.43,1528200,2.83
1991-12-05,18.62,18.90,18.53,18.71,1506400,2.88
1991-12-04,18.34,18.81,18.15,18.62,2865800,2.86
1991-12-03,18.43,18.81,18.06,18.15,6945200,2.79
1991-12-02,19.55,20.30,19.46,19.55,1201200,3.00
1991-11-29,20.67,20.76,20.11,20.11,432200,3.09
1991-11-27,20.58,20.95,20.39,20.95,721600,3.22
1991-11-26,20.67,20.76,19.64,20.67,1919600,3.18
1991-11-25,20.39,20.39,19.92,20.20,1009200,3.10
1991-11-22,20.76,20.95,20.39,20.39,926800,3.13
1991-11-21,20.58,20.85,20.48,20.76,742600,3.19
1991-11-20,21.04,21.23,20.67,20.67,1304800,3.18
1991-11-19,21.32,21.32,20.76,20.95,1436400,3.22
1991-11-18,21.41,22.07,21.23,21.41,1272800,3.29
1991-11-15,21.88,21.97,21.41,21.41,1184400,3.29
1991-11-14,22.62,22.62,21.97,22.07,1149200,3.39
1991-11-13,21.88,22.53,21.69,22.53,1064400,3.46
1991-11-12,21.23,21.97,21.13,21.88,1470800,3.36
1991-11-11,21.04,21.23,20.85,20.95,533200,3.22
1991-11-08,21.41,21.69,20.95,20.95,787200,3.22
1991-11-07,21.04,21.41,21.04,21.32,2368200,3.28
1991-11-06,21.60,21.60,20.95,20.95,2818800,3.22
1991-11-05,22.44,22.44,21.97,22.07,411200,3.39
1991-11-04,22.44,22.44,21.97,22.34,656400,3.43
1991-11-01,21.91,22.55,21.91,22.55,2729400,3.41
1991-10-31,22.00,22.18,21.91,22.00,1341800,3.33
1991-10-30,21.63,21.91,21.54,21.91,2194800,3.31
1991-10-29,22.00,22.00,21.17,21.26,2004200,3.22
1991-10-28,22.00,22.18,21.81,22.00,1680600,3.33
1991-10-25,21.91,22.00,21.81,21.91,1305200,3.31
1991-10-24,21.81,22.09,21.63,21.91,2473600,3.31
1991-10-23,21.72,22.37,21.44,22.00,6054800,3.33
1991-10-22,23.75,23.93,23.47,23.56,1170200,3.56
1991-10-21,23.01,23.75,22.83,23.56,1097200,3.56
1991-10-18,23.56,23.75,23.01,23.19,1325600,3.51
1991-10-17,23.84,23.93,23.65,23.75,1028400,3.59
1991-10-16,23.38,24.39,23.29,24.02,4367400,3.63
1991-10-15,22.73,23.38,22.55,23.38,1664600,3.54
1991-10-14,22.27,22.83,22.18,22.73,1048800,3.44
1991-10-11,22.64,22.64,21.91,22.18,1844400,3.36
1991-10-10,22.55,22.64,22.37,22.64,1065800,3.42
1991-10-09,22.46,22.55,22.27,22.46,1355800,3.40
1991-10-08,22.55,22.64,22.27,22.46,895800,3.40
1991-10-07,22.46,22.83,22.18,22.64,1127600,3.42
1991-10-04,22.64,22.92,22.64,22.73,550000,3.44
1991-10-03,22.83,23.01,22.55,22.64,993400,3.42
1991-10-02,22.55,23.10,22.46,22.92,1507000,3.47
1991-10-01,22.73,22.73,22.27,22.55,1488000,3.41
1991-09-30,23.19,23.19,22.73,22.73,1875800,3.44
1991-09-27,23.10,23.93,22.64,23.19,5435000,3.51
1991-09-26,23.19,23.47,23.10,23.29,1675400,3.52
1991-09-25,23.93,23.93,22.64,23.29,4027600,3.52
1991-09-24,23.19,23.65,23.10,23.65,1897000,3.58
1991-09-23,23.29,23.38,22.92,23.01,1455400,3.48
1991-09-20,23.47,23.65,23.29,23.47,1986600,3.55
1991-09-19,23.19,23.56,23.19,23.29,1150000,3.52
1991-09-18,22.83,23.29,22.83,23.29,1173000,3.52
1991-09-17,23.29,23.29,22.83,22.83,751400,3.45
1991-09-16,22.46,23.38,22.46,23.19,1232400,3.51
1991-09-13,22.64,22.64,22.27,22.55,1222600,3.41
1991-09-12,22.46,22.64,22.37,22.64,1253400,3.42
1991-09-11,22.83,22.83,22.46,22.64,731600,3.42
1991-09-10,23.01,23.10,22.55,22.73,1107400,3.44
1991-09-09,22.73,23.19,22.55,22.83,1332400,3.45
1991-09-06,22.46,22.92,22.27,22.73,1391400,3.44
1991-09-05,23.19,23.38,22.64,22.83,1289000,3.45
1991-09-04,23.29,23.47,23.10,23.38,1583400,3.54
1991-09-03,23.93,24.11,23.29,23.38,2458600,3.54
1991-08-30,24.21,24.21,24.02,24.11,1757600,3.65
1991-08-29,23.93,24.30,23.75,24.30,7743600,3.68
1991-08-28,22.64,23.47,22.46,23.47,3592600,3.55
1991-08-27,22.83,22.92,22.46,22.46,2748000,3.40
1991-08-26,22.92,23.19,22.73,22.83,3371000,3.45
1991-08-23,22.73,23.38,22.73,23.10,5301200,3.49
1991-08-22,22.09,22.64,21.91,22.55,4392200,3.41
1991-08-21,21.17,22.00,21.17,21.72,3877000,3.29
1991-08-20,21.44,21.44,21.17,21.26,3400000,3.22
1991-08-19,21.17,21.44,20.98,21.35,4121600,3.23
1991-08-16,21.35,21.54,21.26,21.35,3708800,3.23
1991-08-15,20.62,21.08,20.52,20.98,2816000,3.17
1991-08-14,20.52,20.71,20.34,20.43,1897600,3.09
1991-08-13,20.62,20.71,20.34,20.52,1589600,3.10
1991-08-12,20.80,20.89,20.34,20.52,1926800,3.10
1991-08-09,20.89,20.98,20.71,20.89,2327800,3.16
1991-08-08,20.34,20.89,20.34,20.80,3416000,3.15
1991-08-07,20.34,20.43,20.16,20.34,1858000,3.08
1991-08-06,20.06,20.16,19.70,20.16,2129800,3.05
1991-08-05,20.06,20.34,19.97,20.06,2765600,3.03
1991-08-02,19.08,20.08,18.99,20.08,9363600,2.98
1991-08-01,18.45,18.99,18.36,18.81,3590200,2.80
1991-07-31,18.54,18.63,18.36,18.45,1194200,2.74
1991-07-30,18.72,18.72,18.45,18.54,1933000,2.76
1991-07-29,18.72,18.81,18.54,18.72,924400,2.78
1991-07-26,18.36,18.72,18.27,18.63,1108200,2.77
1991-07-25,18.08,18.45,17.90,18.45,1255000,2.74
1991-07-24,17.99,18.27,17.90,17.90,906600,2.66
1991-07-23,18.45,18.54,17.99,17.99,1527600,2.67
1991-07-22,18.63,18.72,18.45,18.45,1802000,2.74
1991-07-19,18.81,18.90,18.63,18.63,1531600,2.77
1991-07-18,18.90,18.90,18.72,18.81,2566800,2.80
1991-07-17,18.45,18.90,18.45,18.72,3508200,2.78
1991-07-16,18.27,18.54,18.27,18.45,1667200,2.74
1991-07-15,18.17,18.36,18.08,18.17,2115600,2.70
1991-07-12,17.99,17.99,17.72,17.99,560600,2.67
1991-07-11,17.81,18.08,17.63,17.99,1804600,2.67
1991-07-10,17.63,17.81,17.54,17.63,1974400,2.62
1991-07-09,17.45,17.54,17.27,17.45,2735600,2.59
1991-07-08,16.54,17.17,16.45,17.17,1004600,2.55
1991-07-05,16.54,16.72,16.45,16.54,305600,2.46
1991-07-03,16.63,16.81,16.45,16.63,801400,2.47
1991-07-02,16.81,16.90,16.72,16.81,893800,2.50
1991-07-01,16.54,16.90,16.45,16.90,1183600,2.51
1991-06-28,16.45,16.54,16.18,16.36,1468400,2.43
1991-06-27,16.72,16.81,16.54,16.54,1264000,2.46
1991-06-26,16.90,16.99,16.63,16.63,1259200,2.47
1991-06-25,16.72,16.90,16.63,16.81,1250200,2.50
1991-06-24,16.99,16.99,16.54,16.63,2184200,2.47
1991-06-21,16.99,17.27,16.99,16.99,1555000,2.53
1991-06-20,16.90,17.17,16.90,16.90,1211400,2.51
1991-06-19,17.36,17.45,17.08,17.08,1507000,2.54
1991-06-18,17.45,17.72,17.36,17.36,1467800,2.58
1991-06-17,17.36,17.54,17.27,17.45,2279000,2.59
1991-06-14,17.54,17.63,17.27,17.36,1663400,2.58
1991-06-13,17.72,17.81,17.45,17.54,1295800,2.61
1991-06-12,18.27,18.36,17.72,17.72,1518000,2.63
1991-06-11,18.36,18.45,18.27,18.36,686600,2.73
1991-06-10,18.54,18.63,18.27,18.27,965400,2.71
1991-06-07,18.54,18.54,18.36,18.45,991800,2.74
1991-06-06,18.63,18.81,18.45,18.54,1724000,2.76
1991-06-05,18.81,18.90,18.54,18.54,1251000,2.76
1991-06-04,18.81,18.99,18.72,18.81,735200,2.80
1991-06-03,18.72,18.99,18.63,18.99,1753400,2.82
1991-05-31,18.63,18.72,18.54,18.63,1073200,2.77
1991-05-30,18.54,18.72,18.45,18.54,1569400,2.76
1991-05-29,18.45,18.54,18.36,18.45,2437800,2.74
1991-05-28,18.54,18.54,18.36,18.36,874000,2.73
1991-05-24,18.36,18.63,18.36,18.54,1240200,2.76
1991-05-23,18.63,18.63,18.27,18.27,2459800,2.71
1991-05-22,18.36,18.72,18.27,18.63,4202800,2.77
1991-05-21,18.27,18.36,18.17,18.27,22333800,2.71
1991-05-20,18.27,18.36,18.27,18.36,701600,2.73
1991-05-17,18.36,18.36,18.27,18.27,116400,2.71
1991-05-16,18.36,18.45,17.63,18.45,1829200,2.74
1991-05-15,18.27,18.36,18.17,18.27,13585600,2.71
1991-05-14,18.99,18.99,18.17,18.27,71091000,2.71
1991-05-13,19.54,19.54,18.99,19.08,588200,2.84
1991-05-10,20.08,20.08,19.45,19.54,872000,2.90
1991-05-09,19.99,20.08,19.90,19.99,943400,2.97
1991-05-08,19.81,19.90,19.54,19.81,1653200,2.94
1991-05-07,20.45,20.54,19.81,19.81,1505800,2.94
1991-05-06,20.57,20.65,20.33,20.65,1209000,2.40
1991-05-03,19.94,20.72,19.86,20.65,2721000,2.40
1991-05-02,19.94,20.33,19.94,20.10,1054400,2.34
1991-05-01,19.70,20.02,19.47,20.02,2998000,2.33
1991-04-30,19.70,19.94,19.63,19.70,1661000,2.29
1991-04-29,20.03,20.11,19.72,19.80,1137400,2.26
1991-04-26,20.19,20.34,20.11,20.11,1238600,2.30
1991-04-25,20.11,20.42,20.03,20.26,1076800,2.32
1991-04-24,20.11,20.26,20.03,20.26,661600,2.32
1991-04-23,19.88,20.42,19.88,20.26,1343800,2.32
1991-04-22,20.50,20.57,20.03,20.03,2153200,2.29
1991-04-19,20.57,20.81,20.50,20.65,2482400,2.36
1991-04-18,20.73,20.89,20.65,20.81,1524000,2.38
1991-04-17,21.12,21.12,20.73,20.89,1661600,2.39
1991-04-16,21.51,21.51,20.81,21.04,2792000,2.41
1991-04-15,20.96,21.51,20.96,21.51,3490000,2.46
1991-04-12,20.81,20.96,20.65,20.89,3874200,2.39
1991-04-11,20.65,20.81,20.50,20.50,3136600,2.34
1991-04-10,20.19,20.65,20.11,20.42,3717200,2.33
1991-04-09,20.26,20.34,19.88,20.03,1908800,2.29
1991-04-08,19.88,20.34,19.72,20.26,2419800,2.32
1991-04-05,19.41,19.80,19.25,19.72,2205600,2.26
1991-04-04,19.25,19.57,19.02,19.33,1759200,2.21
1991-04-03,19.49,19.64,19.25,19.25,2019000,2.20
1991-04-02,19.10,19.49,19.10,19.33,1563600,2.21
1991-04-01,19.10,19.18,18.87,19.18,1384600,2.19
1991-03-28,19.80,19.88,19.10,19.25,2488000,2.20
1991-03-27,19.02,19.88,19.02,19.88,3167600,2.27
1991-03-26,19.02,19.10,18.87,19.02,1501600,2.18
1991-03-25,18.87,19.18,18.79,19.10,1614200,2.18
1991-03-22,19.02,19.10,18.71,18.79,1685200,2.15
1991-03-21,19.02,19.02,18.56,18.79,1092200,2.15
1991-03-20,18.71,19.02,18.71,19.02,1607800,2.18
1991-03-19,18.56,18.71,18.48,18.63,1120400,2.13
1991-03-18,18.40,18.79,18.40,18.79,842800,2.15
1991-03-15,18.63,18.71,18.40,18.63,2355200,2.13
1991-03-14,18.71,18.87,18.48,18.63,2516200,2.13
1991-03-13,18.79,18.94,18.63,18.79,1169200,2.15
1991-03-12,18.94,19.02,18.79,18.87,1154600,2.16
1991-03-11,19.02,19.10,18.79,18.94,1211200,2.17
1991-03-08,19.02,19.18,18.87,19.10,1362800,2.18
1991-03-07,19.25,19.41,19.02,19.10,870800,2.18
1991-03-06,19.41,19.64,19.25,19.33,1642000,2.21
1991-03-05,18.94,19.33,18.87,19.25,2116800,2.20
1991-03-04,19.02,19.10,18.87,19.02,1513400,2.18
1991-03-01,18.94,19.10,18.71,18.94,3263400,2.17
1991-02-28,19.72,19.80,19.02,19.18,1590200,2.19
1991-02-27,19.41,19.72,19.33,19.72,2118400,2.26
1991-02-26,18.79,19.33,18.79,19.33,2016000,2.21
1991-02-25,18.94,18.94,18.63,18.87,1672000,2.16
1991-02-22,18.63,19.02,18.48,18.63,763000,2.13
1991-02-21,18.48,18.79,18.48,18.71,992000,2.14
1991-02-20,18.71,18.79,18.48,18.48,1514600,2.11
1991-02-19,18.94,19.10,18.79,18.87,1428600,2.16
1991-02-15,18.63,19.10,18.63,19.10,2901800,2.18
1991-02-14,19.02,19.18,18.63,18.94,1541200,2.17
1991-02-13,18.79,19.33,18.79,19.18,1577800,2.19
1991-02-12,18.94,19.10,18.71,18.79,1752600,2.15
1991-02-11,19.10,19.33,18.94,18.94,2186800,2.17
1991-02-08,18.87,19.02,18.63,18.87,900600,2.16
1991-02-07,18.79,19.41,18.71,19.02,2598200,2.18
1991-02-06,18.09,18.79,17.93,18.71,3461800,2.14
1991-02-05,18.17,18.40,18.01,18.17,2371600,2.08
1991-02-04,18.25,18.25,17.55,18.09,2097000,2.07
1991-02-01,18.95,19.03,17.88,18.11,8648400,2.03
1991-01-31,17.72,19.18,17.72,19.18,2002800,2.15
1991-01-30,17.19,17.80,17.19,17.72,1401400,1.99
1991-01-29,17.34,17.57,17.19,17.26,965000,1.94
1991-01-28,17.65,17.65,17.49,17.49,702800,1.96
1991-01-25,17.65,17.72,17.19,17.65,1903800,1.98
1991-01-24,17.42,17.65,17.34,17.65,1475000,1.98
1991-01-23,17.19,17.42,17.11,17.42,1576000,1.95
1991-01-22,17.26,17.34,17.11,17.26,842400,1.94
1991-01-21,17.19,17.42,17.11,17.34,997600,1.94
1991-01-18,17.03,17.72,17.03,17.42,3639800,1.95
1991-01-17,17.11,17.34,16.72,17.11,2480200,1.92
1991-01-16,16.80,16.88,16.65,16.65,1383400,1.87
1991-01-15,16.88,17.11,16.72,16.88,1214400,1.89
1991-01-14,17.03,17.19,16.80,16.80,2110400,1.88
1991-01-11,17.49,17.57,17.19,17.34,1598400,1.94
1991-01-10,17.57,17.65,17.49,17.65,741600,1.98
1991-01-09,17.88,17.95,17.42,17.57,1227800,1.97
1991-01-08,17.42,17.80,17.34,17.72,1311000,1.99
1991-01-07,17.42,17.65,17.34,17.34,1874800,1.94
1991-01-04,18.11,18.18,17.65,17.65,2618600,1.98
1991-01-03,18.41,18.41,18.11,18.18,981600,2.04
1991-01-02,18.64,18.64,18.26,18.26,1034600,2.05
1990-12-31,18.57,18.72,18.57,18.72,1009600,2.10
1990-12-28,18.57,18.64,18.34,18.49,792600,2.07
1990-12-27,18.49,18.64,18.49,18.57,603000,2.08
1990-12-26,18.41,18.64,18.34,18.49,916800,2.07
1990-12-24,18.49,18.57,18.41,18.41,198800,2.06
1990-12-21,18.72,18.72,18.41,18.41,2797400,2.06
1990-12-20,18.64,18.72,18.49,18.72,1021200,2.10
1990-12-19,18.87,18.95,18.64,18.72,948600,2.10
1990-12-18,18.72,19.03,18.57,18.80,896000,2.11
1990-12-17,18.64,18.80,18.57,18.80,652200,2.11
1990-12-14,18.87,18.95,18.57,18.64,1118600,2.09
1990-12-13,18.87,18.95,18.80,18.80,610800,2.11
1990-12-12,18.87,18.95,18.80,18.95,666800,2.13
1990-12-11,18.87,18.95,18.72,18.80,556000,2.11
1990-12-10,18.87,18.87,18.72,18.87,779000,2.12
1990-12-07,18.87,18.95,18.72,18.80,1112200,2.11
1990-12-06,19.33,19.49,18.64,18.72,5172000,2.10
1990-12-05,19.10,19.26,19.03,19.26,921200,2.16
1990-12-04,19.10,19.26,19.03,19.18,1619200,2.15
1990-12-03,19.18,19.26,19.03,19.10,1362400,2.14
1990-11-30,19.03,19.33,18.95,19.18,1140400,2.15
1990-11-29,19.18,19.18,18.80,19.03,1165800,2.13
1990-11-28,19.33,19.33,19.18,19.26,517600,2.16
1990-11-27,19.26,19.41,19.10,19.33,745200,2.17
1990-11-26,18.95,19.18,18.64,19.10,1457200,2.14
1990-11-23,19.03,19.10,18.95,18.95,423800,2.13
1990-11-21,19.26,19.41,18.95,19.03,1966800,2.13
1990-11-20,19.56,19.64,19.18,19.33,1182200,2.17
1990-11-19,19.95,20.02,19.64,19.72,1010200,2.21
1990-11-16,19.64,19.95,19.64,19.87,1117400,2.23
1990-11-15,19.72,19.79,19.56,19.64,765400,2.20
1990-11-14,19.72,20.10,19.72,19.72,1403200,2.21
1990-11-13,19.33,19.64,19.26,19.49,724400,2.19
1990-11-12,19.41,19.56,19.26,19.49,906000,2.19
1990-11-09,19.33,19.49,19.18,19.41,649800,2.18
1990-11-08,18.87,19.18,18.87,19.18,695000,2.15
1990-11-07,19.18,19.33,18.87,18.87,954200,2.12
1990-11-06,19.64,19.64,19.26,19.26,827600,2.16
1990-11-05,19.87,19.95,19.64,19.64,1039600,2.20
1990-11-02,19.12,19.73,19.05,19.73,3492600,2.17
1990-11-01,18.97,19.43,18.97,19.20,616200,2.12
1990-10-31,18.97,19.20,18.90,19.05,924200,2.10
1990-10-30,18.82,18.97,18.44,18.82,1336800,2.07
1990-10-29,18.67,18.90,18.59,18.75,1149800,2.06
1990-10-26,18.90,19.05,18.59,18.67,753800,2.06
1990-10-25,18.67,19.05,18.52,18.90,1685000,2.08
1990-10-24,18.67,18.75,18.52,18.52,879200,2.04
1990-10-23,18.90,18.90,18.67,18.67,1035000,2.06
1990-10-22,18.90,18.90,18.59,18.90,1412000,2.08
1990-10-19,18.82,19.20,18.67,19.05,2191600,2.10
1990-10-18,18.82,18.82,18.59,18.75,1291000,2.06
1990-10-17,18.82,18.90,18.59,18.67,871600,2.06
1990-10-16,18.82,18.97,18.67,18.82,1266400,2.07
1990-10-15,18.90,18.97,18.52,18.82,1381200,2.07
1990-10-12,18.82,19.12,18.59,18.75,1382000,2.06
1990-10-11,19.28,19.43,18.67,18.75,1612600,2.06
1990-10-10,19.96,20.04,19.20,19.35,1120200,2.13
1990-10-09,20.04,20.26,19.81,19.88,2132600,2.19
1990-10-08,19.88,20.26,19.88,20.04,1624000,2.21
1990-10-05,19.35,19.73,19.20,19.73,1530200,2.17
1990-10-04,19.05,19.58,19.05,19.58,1872800,2.16
1990-10-03,18.52,19.12,18.52,18.97,1478000,2.09
1990-10-02,18.29,18.59,18.29,18.52,1758600,2.04
1990-10-01,18.44,18.52,17.99,18.29,2703200,2.01
1990-09-28,18.75,18.75,18.29,18.29,2403800,2.01
1990-09-27,19.35,19.43,18.90,19.05,1020600,2.10
1990-09-26,19.35,19.43,19.12,19.20,992200,2.12
1990-09-25,19.35,19.58,19.35,19.43,1063600,2.14
1990-09-24,19.73,19.81,19.12,19.20,1780600,2.12
1990-09-21,19.81,19.96,19.73,19.88,1666000,2.19
1990-09-20,20.04,20.04,19.73,19.81,1425600,2.18
1990-09-19,20.19,20.42,20.11,20.19,748200,2.22
1990-09-18,19.96,20.34,19.96,20.26,820400,2.23
1990-09-17,19.73,20.11,19.66,20.04,998000,2.21
1990-09-14,19.88,19.96,19.73,19.88,762200,2.19
1990-09-13,20.19,20.19,19.81,19.96,1615200,2.20
1990-09-12,20.11,20.26,20.04,20.19,985600,2.22
1990-09-11,20.42,20.42,20.04,20.11,905000,2.22
1990-09-10,20.57,20.57,20.26,20.42,637800,2.25
1990-09-07,20.26,20.64,20.19,20.49,1433400,2.26
1990-09-06,20.34,21.63,20.11,20.26,1095400,2.23
1990-09-05,19.88,20.34,19.81,20.26,1289200,2.23
1990-09-04,19.66,19.96,19.66,19.96,1363800,2.20
1990-08-31,19.50,19.66,19.43,19.50,872000,2.15
1990-08-30,19.58,19.66,19.43,19.58,1164400,2.16
1990-08-29,19.58,19.66,19.35,19.50,929600,2.15
1990-08-28,19.43,19.58,19.43,19.58,1084400,2.16
1990-08-27,19.73,19.81,19.35,19.50,1003800,2.15
1990-08-24,19.28,19.35,19.20,19.28,1340000,2.12
1990-08-23,19.66,19.66,19.12,19.12,4140600,2.11
1990-08-22,19.88,19.96,19.66,19.66,1630800,2.17
1990-08-21,20.04,20.11,19.81,19.88,2066800,2.19
1990-08-20,19.81,20.19,19.73,20.11,1610400,2.22
1990-08-17,19.43,20.11,19.35,19.73,3428200,2.17
1990-08-16,19.43,19.58,19.35,19.50,1476200,2.15
1990-08-15,19.81,19.81,19.43,19.58,1328400,2.16
1990-08-14,19.88,20.04,19.66,19.66,1232200,2.17
1990-08-13,19.88,19.96,19.73,19.88,651600,2.19
1990-08-10,20.19,20.34,19.88,19.88,1066200,2.19
1990-08-09,20.34,20.42,20.04,20.19,1679600,2.22
1990-08-08,20.49,20.72,20.11,20.34,2414200,2.24
1990-08-07,20.79,20.87,20.34,20.57,1528600,2.27
1990-08-06,20.95,21.33,20.79,20.95,2364400,2.31
1990-08-03,20.96,21.26,20.74,20.96,10114200,2.27
1990-08-02,21.04,21.11,20.66,20.81,6493800,2.25
1990-08-01,20.74,20.81,20.51,20.51,1942800,2.22
1990-07-31,20.59,21.11,20.59,20.74,2220200,2.25
1990-07-30,20.66,20.66,20.44,20.66,784600,2.24
1990-07-27,20.66,20.81,20.59,20.74,820000,2.25
1990-07-26,20.74,20.81,20.59,20.66,807600,2.24
1990-07-25,20.66,20.96,20.59,20.74,2092800,2.25
1990-07-24,20.36,20.66,20.29,20.66,1730400,2.24
1990-07-23,20.44,20.44,19.98,20.14,1591800,2.18
1990-07-20,20.51,20.66,20.44,20.59,2120200,2.23
1990-07-19,20.21,20.66,20.21,20.66,1284200,2.24
1990-07-18,20.29,20.36,20.21,20.21,675800,2.19
1990-07-17,20.36,20.44,20.21,20.29,1220600,2.20
1990-07-16,20.36,20.66,20.29,20.44,1923400,2.21
1990-07-13,20.44,20.74,20.36,20.44,2249800,2.21
1990-07-12,20.06,20.44,19.91,20.44,2905600,2.21
1990-07-11,20.14,20.14,19.98,20.06,1211800,2.17
1990-07-10,20.29,20.29,20.06,20.14,1315400,2.18
1990-07-09,20.21,20.36,20.14,20.29,884200,2.20
1990-07-06,20.14,20.21,19.98,20.21,676000,2.19
1990-07-05,20.29,20.29,20.21,20.29,1587600,2.20
1990-07-03,20.06,20.36,20.06,20.21,1383400,2.19
1990-07-02,19.91,20.06,19.91,19.98,792600,2.16
1990-06-29,19.98,20.06,19.83,19.83,1116400,2.15
1990-06-28,19.68,20.06,19.61,19.91,1425800,2.16
1990-06-27,19.38,19.76,19.38,19.68,1372600,2.13
1990-06-26,19.31,19.61,19.31,19.38,1294800,2.10
1990-06-25,19.46,19.53,19.01,19.23,1392800,2.08
1990-06-22,19.46,19.68,19.16,19.31,1737200,2.09
1990-06-21,19.76,19.76,19.31,19.31,1089400,2.09
1990-06-20,19.68,19.76,19.53,19.68,1549800,2.13
1990-06-19,19.76,19.83,19.53,19.68,1180800,2.13
1990-06-18,20.14,20.14,19.68,19.68,1048400,2.13
1990-06-15,19.91,20.44,19.76,20.14,2653200,2.18
1990-06-14,20.21,20.21,19.83,19.91,1522000,2.16
1990-06-13,20.21,20.29,20.14,20.21,1279800,2.19
1990-06-12,20.14,20.21,20.06,20.21,1319800,2.19
1990-06-11,20.14,20.29,20.06,20.14,752200,2.18
1990-06-08,20.21,20.29,20.06,20.14,962000,2.18
1990-06-07,20.44,20.44,20.06,20.21,1581800,2.19
1990-06-06,20.29,20.44,20.29,20.44,854600,2.21
1990-06-05,20.74,20.81,20.36,20.44,2470400,2.21
1990-06-04,20.44,20.51,20.29,20.44,1617800,2.21
1990-06-01,20.29,20.36,20.06,20.29,1130600,2.20
1990-05-31,20.44,20.51,20.21,20.21,1536800,2.19
1990-05-30,20.59,20.66,20.36,20.44,1910800,2.21
1990-05-29,20.29,20.51,20.29,20.51,1483200,2.22
1990-05-25,20.44,20.44,20.29,20.36,893400,2.21
1990-05-24,20.36,20.51,20.36,20.44,1360200,2.21
1990-05-23,19.98,20.36,19.91,20.29,2603400,2.20
1990-05-22,20.21,20.36,19.68,19.83,2218600,2.15
1990-05-21,20.21,20.44,20.06,20.14,1413200,2.18
1990-05-18,20.21,20.29,20.14,20.21,1787800,2.19
1990-05-17,20.59,20.74,19.98,20.21,1217600,2.19
1990-05-16,20.59,20.74,20.51,20.59,1204600,2.23
1990-05-15,20.51,20.89,20.51,20.66,1911400,2.24
1990-05-14,20.21,20.81,20.14,20.59,3851000,2.23
1990-05-11,19.83,20.21,19.68,19.98,2314400,2.16
1990-05-10,19.83,19.98,19.76,19.76,1527200,2.14
1990-05-09,20.06,20.06,19.76,19.76,1874600,2.14
1990-05-08,20.14,20.14,19.83,20.06,2186600,2.17
1990-05-07,20.44,20.44,19.98,20.14,1318400,2.18
1990-05-04,20.29,20.51,20.14,20.36,2031800,2.21
1990-05-03,20.44,20.44,20.14,20.29,1353600,2.20
1990-05-02,19.83,20.59,19.76,20.44,1085600,2.21
1990-05-01,19.68,19.98,19.68,19.91,1830800,2.16
1990-04-30,19.83,19.91,19.23,19.68,930400,2.13
1990-04-27,20.15,20.22,19.70,19.70,4911200,2.10
1990-04-26,20.44,20.52,20.00,20.22,2254800,2.15
1990-04-25,19.48,20.22,19.48,20.22,1708400,2.15
1990-04-24,19.63,19.77,19.40,19.48,1756400,2.07
1990-04-23,19.85,19.85,19.63,19.63,1039200,2.09
1990-04-20,20.07,20.15,19.77,19.92,1545200,2.12
1990-04-19,20.15,20.29,20.07,20.15,1196800,2.14
1990-04-18,20.67,20.67,20.22,20.29,1976200,2.16
1990-04-17,20.37,20.74,20.29,20.59,1031600,2.19
1990-04-16,20.52,20.59,20.44,20.52,719400,2.18
1990-04-12,20.22,20.37,20.22,20.29,793000,2.16
1990-04-11,20.29,20.44,20.15,20.22,3304400,2.15
1990-04-10,20.81,20.89,20.52,20.59,2392800,2.19
1990-04-09,21.26,21.26,20.96,20.96,726600,2.23
1990-04-06,21.63,21.71,21.04,21.33,1188000,2.27
1990-04-05,21.63,21.78,21.48,21.63,1254200,2.30
1990-04-04,21.71,21.78,21.48,21.71,1857200,2.31
1990-04-03,21.26,22.30,21.19,22.08,2010000,2.35
1990-04-02,21.04,21.26,20.96,21.19,963400,2.25
1990-03-30,21.19,21.48,21.04,21.19,987800,2.25
1990-03-29,21.41,21.48,21.19,21.33,828200,2.27
1990-03-28,21.11,21.26,20.96,21.26,935400,2.26
1990-03-27,20.96,21.04,20.81,20.96,876600,2.23
1990-03-26,20.96,21.11,20.89,20.96,789600,2.23
1990-03-23,20.96,21.04,20.89,20.96,715800,2.23
1990-03-22,21.19,21.19,20.89,20.96,943200,2.23
1990-03-21,21.33,21.41,21.11,21.19,780400,2.25
1990-03-20,21.33,21.41,21.19,21.19,988800,2.25
1990-03-19,21.41,21.48,21.26,21.41,728800,2.28
1990-03-16,21.26,21.56,21.11,21.48,2364200,2.29
1990-03-15,21.04,21.19,20.81,21.19,1347800,2.25
1990-03-14,21.26,21.33,20.96,21.11,1020600,2.25
1990-03-13,21.33,21.56,21.11,21.33,1243400,2.27
1990-03-12,21.48,21.63,21.26,21.26,2332600,2.26
1990-03-09,21.78,22.00,21.26,21.48,3031200,2.29
1990-03-08,21.48,21.78,21.41,21.78,3921400,2.32
1990-03-07,22.00,22.00,20.74,21.19,3451400,2.25
1990-03-06,21.93,22.00,21.78,22.00,1466400,2.34
1990-03-05,21.93,22.23,21.86,22.00,2029400,2.34
1990-03-02,21.56,22.52,21.41,22.08,2110600,2.35
1990-03-01,21.19,21.56,21.11,21.48,1524200,2.29
1990-02-28,21.19,21.33,21.04,21.26,1172200,2.26
1990-02-27,20.96,21.48,20.89,21.26,1257800,2.26
1990-02-26,20.96,21.04,20.81,21.04,958000,2.24
1990-02-23,20.37,21.19,20.29,21.04,2539400,2.24
1990-02-22,20.52,20.81,20.52,20.52,1006600,2.18
1990-02-21,20.44,20.67,20.29,20.44,1503400,2.17
1990-02-20,20.52,20.67,20.44,20.67,1292000,2.20
1990-02-16,20.81,20.89,20.74,20.81,1485600,2.21
1990-02-15,20.81,20.96,20.67,20.81,1275400,2.21
1990-02-14,20.89,20.96,20.74,20.89,1082600,2.22
1990-02-13,20.81,20.89,20.52,20.89,1091800,2.22
1990-02-12,20.96,21.11,20.67,20.81,1000600,2.21
1990-02-09,21.19,21.19,20.89,21.04,1225000,2.24
1990-02-08,20.81,21.26,20.67,20.81,2367800,2.21
1990-02-07,20.44,20.89,20.37,20.74,1916800,2.21
1990-02-06,20.37,20.59,20.15,20.52,1076800,2.18
1990-02-05,20.07,20.37,20.07,20.29,1097600,2.16
1990-02-02,19.87,20.38,19.79,20.16,4656800,2.11
1990-02-01,19.72,20.09,19.65,19.94,810000,2.08
1990-01-31,19.35,19.94,19.28,19.72,1749200,2.06
1990-01-30,19.57,19.57,19.06,19.06,1759600,1.99
1990-01-29,19.35,19.57,19.28,19.35,980400,2.02
1990-01-26,19.50,19.65,19.20,19.20,1476800,2.01
1990-01-25,20.01,20.09,19.28,19.57,947200,2.05
1990-01-24,19.20,20.16,19.13,19.94,2629200,2.08
1990-01-23,20.16,20.16,19.79,19.87,2136200,2.08
1990-01-22,20.60,20.60,19.87,20.01,1247000,2.09
1990-01-19,20.75,20.75,20.53,20.60,1179200,2.15
1990-01-18,20.45,20.60,20.38,20.53,846000,2.15
1990-01-17,20.90,20.90,20.60,20.60,1133800,2.15
1990-01-16,20.16,21.04,20.09,20.90,1585000,2.18
1990-01-15,20.53,20.68,20.23,20.31,1538400,2.12
1990-01-12,20.60,20.90,20.53,20.60,1856800,2.15
1990-01-11,21.26,21.41,21.19,21.26,938600,2.22
1990-01-10,21.26,21.41,21.04,21.19,1093000,2.22
1990-01-09,21.63,21.63,21.26,21.41,1101000,2.24
1990-01-08,21.34,21.78,21.26,21.63,1500200,2.26
1990-01-05,21.34,21.63,21.26,21.26,1939600,2.22
1990-01-04,21.12,21.63,21.04,21.56,2860400,2.25
1990-01-03,21.34,21.34,20.97,21.04,1454200,2.20
1990-01-02,20.90,21.19,20.75,21.19,1247600,2.22
1989-12-29,20.97,21.04,20.75,21.04,843800,2.20
1989-12-28,20.90,21.04,20.82,20.97,583000,2.19
1989-12-27,20.97,21.04,20.82,20.97,1061200,2.19
1989-12-26,20.97,21.12,20.82,20.97,688400,2.19
1989-12-22,20.68,21.12,20.68,21.04,979600,2.20
1989-12-21,20.60,20.75,20.53,20.68,1158200,2.16
1989-12-20,20.53,21.12,20.31,20.53,2563600,2.15
1989-12-19,20.09,20.68,19.87,20.53,3412000,2.15
1989-12-18,20.68,20.68,19.79,20.09,2558000,2.10
1989-12-15,21.12,21.12,20.38,20.53,3294600,2.15
1989-12-14,20.82,21.12,20.82,21.04,1294800,2.20
1989-12-13,21.34,21.41,20.97,20.97,1516600,2.19
1989-12-12,21.12,21.34,20.97,21.26,1909000,2.22
1989-12-11,21.41,21.41,20.97,21.12,836800,2.21
1989-12-08,21.41,21.63,21.34,21.41,946800,2.24
1989-12-07,21.63,21.71,20.97,21.34,1360000,2.23
1989-12-06,21.56,22.00,21.41,21.63,1996400,2.26
1989-12-05,22.37,22.37,21.41,21.71,3543200,2.27
1989-12-04,21.34,22.22,21.26,22.22,4771800,2.32
1989-12-01,20.38,20.60,20.09,20.45,2795000,2.14
1989-11-30,20.09,20.38,20.09,20.31,2536600,2.12
1989-11-29,19.94,19.94,19.72,19.79,1439800,2.07
1989-11-28,19.94,20.09,19.87,19.87,1407800,2.08
1989-11-27,19.79,20.09,19.79,19.94,1582400,2.08
1989-11-24,19.87,19.87,19.79,19.79,486600,2.07
1989-11-22,19.72,19.79,19.57,19.72,824800,2.06
1989-11-21,20.01,20.01,19.35,19.65,1634800,2.05
1989-11-20,20.23,20.31,19.87,20.01,918000,2.09
1989-11-17,20.31,20.68,20.23,20.31,1398200,2.12
1989-11-16,20.23,20.45,20.16,20.45,1001000,2.14
1989-11-15,20.31,20.45,20.23,20.23,1352600,2.12
1989-11-14,20.16,20.38,20.16,20.31,1200000,2.12
1989-11-13,20.31,20.38,20.16,20.23,1210400,2.12
1989-11-10,20.45,20.45,20.23,20.38,585200,2.13
1989-11-09,20.38,20.45,20.16,20.31,1045000,2.12
1989-11-08,20.01,20.53,20.01,20.38,1312800,2.13
1989-11-07,19.87,20.09,19.72,20.09,1298400,2.10
1989-11-06,20.16,20.16,19.72,19.94,1174400,2.08
1989-11-03,19.88,20.39,19.88,20.25,4329600,2.08
1989-11-02,20.39,20.39,20.03,20.18,1281200,2.07
1989-11-01,20.10,20.47,20.03,20.39,1671600,2.10
1989-10-31,19.59,20.25,19.45,20.18,2132000,2.07
1989-10-30,19.52,19.59,19.30,19.45,1145800,2.00
1989-10-27,19.30,19.74,19.23,19.45,2819600,2.00
1989-10-26,19.30,19.45,18.86,19.16,1999800,1.97
1989-10-25,19.37,19.67,19.30,19.45,1198600,2.00
1989-10-24,19.59,19.67,18.79,19.59,2816800,2.01
1989-10-23,19.74,20.03,19.52,19.67,1753600,2.02
1989-10-20,19.88,20.03,19.67,19.88,1957800,2.04
1989-10-19,20.10,20.25,19.88,19.96,1962400,2.05
1989-10-18,19.52,20.18,19.37,20.10,2101800,2.07
1989-10-17,19.96,19.96,19.23,19.74,4061400,2.03
1989-10-16,18.35,19.96,18.35,19.96,7333600,2.05
1989-10-13,21.56,22.14,18.94,19.23,5751200,1.98
1989-10-12,21.85,22.00,21.56,21.78,2251200,2.24
1989-10-11,21.92,22.07,21.56,22.00,3430800,2.26
1989-10-10,22.58,22.65,22.22,22.22,1896000,2.28
1989-10-09,22.51,22.65,22.36,22.51,1634600,2.31
1989-10-06,22.94,23.02,22.36,22.43,9762000,2.30
1989-10-05,22.36,22.51,22.00,22.36,8011600,2.30
1989-10-04,21.85,22.87,21.56,22.58,25436600,2.32
1989-10-03,20.03,21.20,20.03,21.12,10536800,2.17
1989-10-02,19.37,20.69,19.23,20.32,5538000,2.09
1989-09-29,19.16,19.52,19.08,19.30,1944800,1.98
1989-09-28,19.45,19.52,19.01,19.16,1849000,1.97
1989-09-27,19.30,19.67,19.30,19.45,1475600,2.00
1989-09-26,19.52,19.67,19.45,19.59,1735800,2.01
1989-09-25,19.59,19.67,19.37,19.52,1107000,2.01
1989-09-22,19.59,19.67,19.52,19.52,802600,2.01
1989-09-21,19.67,19.81,19.59,19.67,1137400,2.02
1989-09-20,19.67,19.81,19.59,19.59,1093400,2.01
1989-09-19,19.96,20.18,19.74,19.81,1550400,2.04
1989-09-18,19.74,19.96,19.74,19.81,1209000,2.04
1989-09-15,19.52,19.96,19.52,19.88,3827000,2.04
1989-09-14,19.81,19.88,19.52,19.52,1787000,2.01
1989-09-13,20.10,20.18,19.81,19.81,1510800,2.04
1989-09-12,19.88,20.18,19.88,20.10,1526400,2.07
1989-09-11,20.18,20.25,19.88,19.96,1169200,2.05
1989-09-08,20.32,20.32,20.03,20.18,1526400,2.07
1989-09-07,20.10,20.47,19.96,20.32,2528400,2.09
1989-09-06,20.25,20.25,20.03,20.18,1529600,2.07
1989-09-05,20.39,20.47,20.18,20.18,1466200,2.07
1989-09-01,20.39,20.54,20.39,20.39,1104000,2.10
1989-08-31,20.54,20.69,20.39,20.47,1824000,2.10
1989-08-30,20.69,20.76,20.47,20.61,1939200,2.12
1989-08-29,20.61,20.83,20.54,20.76,2274000,2.13
1989-08-28,20.10,20.54,20.10,20.54,2988600,2.11
1989-08-25,20.10,20.25,20.03,20.10,1344400,2.07
1989-08-24,20.03,20.32,19.96,20.25,2903600,2.08
1989-08-23,19.67,20.10,19.52,19.96,2942000,2.05
1989-08-22,19.45,19.67,19.37,19.67,1928800,2.02
1989-08-21,19.88,19.88,19.52,19.59,2141000,2.01
1989-08-18,20.03,20.10,19.88,19.96,1795000,2.05
1989-08-17,20.25,20.32,20.03,20.03,1745200,2.06
1989-08-16,20.39,20.47,20.25,20.25,1430200,2.08
1989-08-15,20.54,20.61,20.25,20.32,2398000,2.09
1989-08-14,20.39,20.76,20.39,20.54,2525200,2.11
1989-08-11,20.76,20.76,20.39,20.54,2712800,2.11
1989-08-10,20.54,20.90,20.47,20.61,3507400,2.12
1989-08-09,20.47,20.69,20.39,20.69,2670400,2.13
1989-08-08,20.54,20.90,20.32,20.39,4643200,2.10
1989-08-07,20.39,20.54,20.25,20.47,1561800,2.10
1989-08-04,20.18,20.61,20.10,20.54,1982000,2.11
1989-08-03,20.54,20.54,20.25,20.47,1924600,2.10
1989-08-02,20.25,20.69,20.10,20.61,4708200,2.12
1989-08-01,20.61,20.76,20.18,20.39,3107000,2.10
1989-07-31,21.12,21.20,20.32,20.76,3797200,2.13
1989-07-28,21.28,21.50,20.99,21.36,5938200,2.16
1989-07-27,20.35,21.21,20.20,21.21,5360200,2.14
1989-07-26,19.98,20.27,19.70,20.27,1692600,2.05
1989-07-25,20.13,20.27,19.70,19.84,2158600,2.00
1989-07-24,20.20,20.27,19.91,20.06,1605600,2.03
1989-07-21,20.27,20.49,20.20,20.35,3207400,2.06
1989-07-20,20.71,20.85,20.42,20.56,3273800,2.08
1989-07-19,20.42,20.78,20.35,20.71,2960800,2.09
1989-07-18,20.20,20.35,20.06,20.35,1334600,2.06
1989-07-17,19.70,20.42,19.62,20.20,1694000,2.04
1989-07-14,19.91,19.98,19.62,19.84,1857800,2.00
1989-07-13,19.98,20.13,19.77,19.91,1224200,2.01
1989-07-12,19.98,20.13,19.91,20.06,699800,2.03
1989-07-11,20.20,20.27,19.98,20.06,1059000,2.03
1989-07-10,20.42,20.49,20.06,20.13,1368200,2.03
1989-07-07,20.13,20.42,20.06,20.27,2457400,2.05
1989-07-06,19.98,20.27,19.84,20.06,1338200,2.03
1989-07-05,19.91,19.98,19.70,19.91,1110200,2.01
1989-07-03,19.77,20.06,19.70,19.91,896200,2.01
1989-06-30,19.98,19.98,19.41,19.91,2690400,2.01
1989-06-29,20.27,20.35,19.77,20.06,2266400,2.03
1989-06-28,20.71,20.85,20.35,20.56,2557400,2.08
1989-06-27,20.27,21.07,20.06,21.07,3782600,2.13
1989-06-26,21.21,21.28,19.91,20.06,4048200,2.03
1989-06-23,21.07,21.36,20.92,21.36,2750000,2.16
1989-06-22,21.21,21.28,20.85,20.99,1624800,2.12
1989-06-21,21.64,21.64,21.14,21.21,3136600,2.14
1989-06-20,21.36,21.72,21.36,21.64,2254800,2.19
1989-06-19,21.72,21.79,21.36,21.43,1983200,2.17
1989-06-16,21.64,22.00,21.50,21.93,5352200,2.22
1989-06-15,21.28,21.86,21.14,21.79,4168800,2.20
1989-06-14,21.50,21.50,21.07,21.43,1910000,2.17
1989-06-13,21.57,21.72,21.36,21.43,2585400,2.17
1989-06-12,21.79,21.93,21.57,21.72,2597000,2.19
1989-06-09,21.28,22.08,21.07,21.93,5980200,2.22
1989-06-08,20.56,21.36,20.27,21.36,5982800,2.16
1989-06-07,20.85,20.92,20.63,20.63,1552400,2.09
1989-06-06,20.78,20.99,20.56,20.85,1672400,2.11
1989-06-05,21.14,21.21,20.71,20.71,2144200,2.09
1989-06-02,21.28,21.36,20.85,21.07,7286400,2.13
1989-06-01,20.20,21.72,20.20,21.72,3375000,2.19
1989-05-31,20.13,20.27,19.98,20.13,1141600,2.03
1989-05-30,20.27,20.35,19.91,19.98,1326600,2.02
1989-05-26,19.91,20.20,19.84,20.13,1264200,2.03
1989-05-25,19.98,19.98,19.84,19.91,1559200,2.01
1989-05-24,19.62,19.98,19.62,19.98,1156600,2.02
1989-05-23,19.62,19.84,19.48,19.70,1655000,1.99
1989-05-22,19.98,20.06,19.55,19.70,1704200,1.99
1989-05-19,20.20,20.20,19.98,19.98,3856200,2.02
1989-05-18,20.13,20.27,20.06,20.20,2244600,2.04
1989-05-17,20.42,20.42,19.98,20.27,2663200,2.05
1989-05-16,19.70,20.42,19.70,20.42,3820600,2.06
1989-05-15,19.77,19.98,19.70,19.84,1667000,2.00
1989-05-12,19.70,19.77,19.41,19.62,2363800,1.98
1989-05-11,19.70,19.77,19.41,19.48,2239600,1.97
1989-05-10,18.97,19.77,18.90,19.62,2674000,1.98
1989-05-09,19.34,19.41,18.83,18.90,1088600,1.91
1989-05-08,19.55,19.62,19.26,19.41,1089600,1.96
1989-05-05,19.84,19.91,19.55,19.62,1682800,1.98
1989-05-04,19.84,19.98,19.70,19.70,1407200,1.99
1989-05-03,19.91,19.98,19.70,19.84,1337800,2.00
1989-05-02,19.91,20.06,19.84,19.98,1947800,2.02
1989-05-01,19.48,19.91,19.34,19.91,1703000,2.01
1989-04-28,19.85,19.92,19.50,19.64,3591200,1.95
1989-04-27,19.57,20.14,19.57,19.85,3518800,1.97
1989-04-26,19.35,19.64,19.14,19.64,2443800,1.95
1989-04-25,19.78,19.85,19.21,19.28,4075800,1.91
1989-04-24,19.21,19.71,19.21,19.71,3787800,1.96
1989-04-21,19.07,19.35,19.00,19.28,2377000,1.91
1989-04-20,18.92,19.07,18.78,19.07,1338800,1.89
1989-04-19,19.21,19.21,19.00,19.14,1764000,1.90
1989-04-18,19.14,19.28,19.07,19.28,2464400,1.91
1989-04-17,18.78,19.00,18.71,18.92,1394600,1.88
1989-04-14,18.64,18.85,18.57,18.78,1779400,1.86
1989-04-13,18.78,18.85,18.28,18.42,1797400,1.83
1989-04-12,18.92,18.92,18.71,18.92,1533000,1.88
1989-04-11,18.85,19.07,18.64,18.85,1947400,1.87
1989-04-10,18.78,19.07,18.71,19.00,1791400,1.89
1989-04-07,18.50,18.92,18.42,18.78,1716400,1.86
1989-04-06,18.92,19.00,18.50,18.57,1731200,1.84
1989-04-05,19.07,19.21,18.78,19.07,1208400,1.89
1989-04-04,19.28,19.35,18.92,19.14,2144400,1.90
1989-04-03,18.78,19.42,18.71,19.35,2767000,1.92
1989-03-31,18.78,18.92,18.64,18.64,1557000,1.85
1989-03-30,18.92,18.92,18.57,18.64,2603400,1.85
1989-03-29,18.00,19.14,18.00,19.00,2659000,1.89
1989-03-28,17.92,18.07,17.85,17.92,861200,1.78
1989-03-27,17.42,17.92,17.28,17.78,1403600,1.76
1989-03-23,17.78,17.92,17.21,17.42,1560200,1.73
1989-03-22,17.92,18.00,17.64,17.78,1090000,1.76
1989-03-21,18.00,18.07,17.85,18.00,999400,1.79
1989-03-20,18.00,18.00,17.78,17.85,878400,1.77
1989-03-17,18.14,18.28,17.85,18.14,2836400,1.80
1989-03-16,18.42,18.78,18.42,18.78,2852800,1.86
1989-03-15,18.28,18.42,18.07,18.35,1323600,1.82
1989-03-14,18.21,18.35,18.07,18.21,841400,1.81
1989-03-13,18.07,18.35,17.92,18.14,1349000,1.80
1989-03-10,18.07,18.14,17.78,17.92,989600,1.78
1989-03-09,18.14,18.21,18.07,18.07,639000,1.79
1989-03-08,18.35,18.50,18.07,18.14,1552400,1.80
1989-03-07,18.42,18.50,18.28,18.50,2090800,1.84
1989-03-06,18.28,18.50,18.14,18.35,2176000,1.82
1989-03-03,18.00,18.35,18.00,18.28,1301400,1.81
1989-03-02,17.64,18.00,17.64,18.00,911200,1.79
1989-03-01,18.00,18.07,17.57,17.71,1156600,1.76
1989-02-28,18.00,18.14,17.78,17.92,1149800,1.78
1989-02-27,17.78,18.00,17.57,17.92,965800,1.78
1989-02-24,18.28,18.35,17.71,17.71,1637600,1.76
1989-02-23,18.07,18.28,18.00,18.28,1264800,1.81
1989-02-22,18.50,18.50,18.07,18.21,1513600,1.81
1989-02-21,18.28,18.57,18.14,18.57,1891800,1.84
1989-02-17,18.21,18.28,18.07,18.14,1802200,1.80
1989-02-16,18.07,18.21,17.92,18.21,1641400,1.81
1989-02-15,17.78,18.14,17.78,18.07,2378600,1.79
1989-02-14,17.71,17.85,17.50,17.78,1965400,1.76
1989-02-13,17.71,17.85,17.50,17.57,1516600,1.74
1989-02-10,17.64,18.07,17.57,17.78,1913600,1.76
1989-02-09,17.85,17.92,17.71,17.78,1180800,1.76
1989-02-08,17.85,18.07,17.78,17.92,1689400,1.78
1989-02-07,17.71,18.00,17.64,17.92,1948400,1.78
1989-02-06,18.00,18.00,17.71,17.85,1223200,1.77
1989-02-03,18.01,18.22,17.87,18.01,2633000,1.75
1989-02-02,18.22,18.22,18.01,18.08,1431800,1.76
1989-02-01,18.01,18.22,17.87,18.08,2814200,1.76
1989-01-31,18.36,18.43,17.66,18.01,3053600,1.75
1989-01-30,18.58,18.58,18.22,18.36,3748800,1.79
1989-01-27,17.59,18.50,17.45,18.15,3063800,1.77
1989-01-26,17.52,17.66,17.37,17.52,1238200,1.70
1989-01-25,17.52,17.66,17.09,17.45,1378800,1.70
1989-01-24,17.23,17.66,17.23,17.52,1387200,1.70
1989-01-23,17.80,17.94,17.16,17.16,1378400,1.67
1989-01-20,17.87,18.01,17.73,17.80,1763000,1.73
1989-01-19,18.08,18.15,17.87,18.01,3424200,1.75
1989-01-18,18.08,18.15,17.87,18.08,2131200,1.76
1989-01-17,17.94,18.22,17.87,18.22,2457600,1.77
1989-01-16,17.73,17.94,17.66,17.94,1253600,1.75
1989-01-13,17.66,17.87,17.66,17.66,2439600,1.72
1989-01-12,17.59,17.73,17.45,17.52,1343600,1.70
1989-01-11,17.37,17.66,17.37,17.59,1323600,1.71
1989-01-10,17.66,17.73,17.37,17.52,1403200,1.70
1989-01-09,17.45,17.73,17.45,17.73,2189800,1.73
1989-01-06,17.16,17.59,17.02,17.52,2621200,1.70
1989-01-05,16.88,17.09,16.74,17.02,1760800,1.66
1989-01-04,16.60,16.95,16.53,16.88,1351400,1.64
1989-01-03,16.60,16.67,16.32,16.53,681800,1.61
1988-12-30,16.67,16.81,16.53,16.53,1078200,1.61
1988-12-29,16.53,16.81,16.53,16.74,1237800,1.63
1988-12-28,16.24,16.53,16.10,16.46,1015000,1.60
1988-12-27,16.03,16.32,15.96,16.24,884800,1.58
1988-12-23,16.17,16.17,16.10,16.10,539400,1.57
1988-12-22,16.24,16.24,16.03,16.10,543800,1.57
1988-12-21,16.17,16.24,16.10,16.17,1255600,1.57
1988-12-20,16.32,16.32,16.17,16.17,680800,1.57
1988-12-19,16.17,16.32,16.10,16.32,776600,1.59
1988-12-16,16.32,16.32,16.03,16.32,1909400,1.59
1988-12-15,16.03,16.24,16.03,16.17,761200,1.57
1988-12-14,16.17,16.24,15.89,15.96,850200,1.55
1988-12-13,16.10,16.32,16.03,16.17,1077800,1.57
1988-12-12,16.39,16.46,16.17,16.24,1182400,1.58
1988-12-09,16.39,16.46,16.24,16.24,602400,1.58
1988-12-08,16.03,16.53,16.03,16.39,1435400,1.59
1988-12-07,15.89,16.24,15.89,16.17,1610800,1.57
1988-12-06,15.68,16.53,15.61,16.10,2431600,1.57
1988-12-05,15.61,15.75,15.47,15.68,1249200,1.53
1988-12-02,15.26,15.54,15.19,15.54,1281400,1.51
1988-12-01,15.47,15.47,15.33,15.40,911000,1.50
1988-11-30,15.54,15.54,15.26,15.47,1056400,1.51
1988-11-29,15.40,15.61,15.40,15.54,1370000,1.51
1988-11-28,15.26,15.61,15.26,15.40,1069600,1.50
1988-11-25,15.04,15.26,14.97,15.26,720000,1.48
1988-11-23,14.83,14.97,14.76,14.90,714000,1.45
1988-11-22,14.83,15.04,14.69,14.90,1389600,1.45
1988-11-21,14.83,14.90,14.69,14.76,1061600,1.44
1988-11-18,15.11,15.11,14.90,15.04,1023400,1.46
1988-11-17,15.04,15.04,14.76,14.97,1203200,1.46
1988-11-16,15.33,15.33,14.76,14.83,1711200,1.44
1988-11-15,15.19,15.33,15.04,15.26,1837800,1.48
1988-11-14,15.47,15.47,15.11,15.19,2607800,1.48
1988-11-11,15.61,15.61,15.26,15.33,1420400,1.49
1988-11-10,15.61,15.96,15.54,15.54,1179800,1.51
1988-11-09,15.68,15.75,15.47,15.68,1011000,1.53
1988-11-08,15.61,15.75,15.54,15.54,724800,1.51
1988-11-07,15.75,15.82,15.54,15.54,888600,1.51
1988-11-04,15.82,15.89,15.75,15.75,1009600,1.53
1988-11-03,15.89,16.10,15.82,15.96,1496200,1.55
1988-11-02,15.89,16.03,15.75,15.89,1595400,1.55
1988-11-01,15.68,16.03,15.54,16.03,1310400,1.56
1988-10-31,15.54,15.68,15.47,15.68,880000,1.53
1988-10-28,15.41,15.62,15.34,15.55,2811400,1.48
1988-10-27,15.55,15.55,15.27,15.27,1343000,1.45
1988-10-26,15.90,15.97,15.48,15.62,1942200,1.49
1988-10-25,16.11,16.32,15.90,15.90,2259200,1.51
1988-10-24,15.83,16.32,15.76,16.04,1844200,1.53
1988-10-21,15.69,15.90,15.62,15.76,1854800,1.50
1988-10-20,15.41,15.83,15.41,15.83,1463800,1.51
1988-10-19,15.62,15.69,15.34,15.55,1713000,1.48
1988-10-18,15.48,15.69,15.41,15.55,1751800,1.48
1988-10-17,15.20,15.48,15.20,15.48,1304600,1.47
1988-10-14,15.41,15.41,15.13,15.34,1125200,1.46
1988-10-13,15.20,15.48,15.20,15.34,944200,1.46
1988-10-12,15.20,15.34,15.06,15.27,1491000,1.45
1988-10-11,15.34,15.41,15.20,15.34,1288600,1.46
1988-10-10,15.27,15.48,15.27,15.48,1285400,1.47
1988-10-07,15.34,15.41,15.13,15.27,1673600,1.45
1988-10-06,15.20,15.34,15.06,15.34,878800,1.46
1988-10-05,15.13,15.27,15.06,15.20,1103800,1.45
1988-10-04,15.20,15.27,15.13,15.20,1079000,1.45
1988-10-03,15.55,15.55,15.13,15.27,1208000,1.45
1988-09-30,15.83,15.97,15.62,15.69,1349200,1.49
1988-09-29,15.69,15.97,15.62,15.90,1398400,1.51
1988-09-28,15.48,15.97,15.48,15.69,1226800,1.49
1988-09-27,15.48,15.55,15.34,15.55,837400,1.48
1988-09-26,15.48,15.48,15.34,15.41,459400,1.47
1988-09-23,15.41,15.62,15.41,15.55,522400,1.48
1988-09-22,15.48,15.48,15.34,15.48,716400,1.47
1988-09-21,15.48,15.55,15.34,15.41,867600,1.47
1988-09-20,15.62,15.69,15.34,15.41,907800,1.47
1988-09-19,15.62,15.69,15.48,15.62,1069400,1.49
1988-09-16,15.41,15.76,15.41,15.62,2104400,1.49
1988-09-15,15.69,15.90,15.55,15.55,1324400,1.48
1988-09-14,15.55,15.69,15.27,15.69,1755400,1.49
1988-09-13,15.55,15.55,15.27,15.41,514800,1.47
1988-09-12,15.55,15.62,15.34,15.55,327800,1.48
1988-09-09,15.20,15.76,15.20,15.48,1136200,1.47
1988-09-08,15.20,15.27,15.13,15.27,992600,1.45
1988-09-07,15.69,15.69,15.27,15.27,710600,1.45
1988-09-06,15.41,15.69,15.41,15.69,771800,1.49
1988-09-02,15.48,15.62,15.41,15.48,968000,1.47
1988-09-01,15.69,15.69,15.27,15.27,1586000,1.45
1988-08-31,15.76,15.83,15.62,15.76,575600,1.50
1988-08-30,15.62,15.76,15.48,15.62,763600,1.49
1988-08-29,15.20,15.55,15.20,15.48,918600,1.47
1988-08-26,15.20,15.27,15.06,15.20,1784400,1.45
1988-08-25,15.34,15.48,15.13,15.34,2120000,1.46
1988-08-24,15.20,15.69,15.13,15.69,748600,1.49
1988-08-23,14.99,15.34,14.86,15.13,1655800,1.44
1988-08-22,15.48,15.48,14.86,14.86,1914600,1.41
1988-08-19,15.62,15.62,15.34,15.34,1345200,1.46
1988-08-18,15.69,15.76,15.41,15.48,938400,1.47
1988-08-17,16.04,16.04,15.62,15.62,1317400,1.49
1988-08-16,16.11,16.11,15.90,16.04,1811600,1.53
1988-08-15,16.11,16.25,15.90,15.97,1426600,1.52
1988-08-12,16.04,16.32,16.04,16.25,1198800,1.55
1988-08-11,16.18,16.18,15.97,16.04,2588800,1.53
1988-08-10,16.18,16.25,16.04,16.18,2098800,1.54
1988-08-09,16.88,16.88,16.25,16.39,2333200,1.56
1988-08-08,17.09,17.16,16.88,16.88,922600,1.61
1988-08-05,17.02,17.09,16.81,16.95,646000,1.61
1988-08-04,16.81,17.23,16.74,17.09,873400,1.63
1988-08-03,16.88,16.95,16.74,16.81,929200,1.60
1988-08-02,17.02,17.16,16.74,16.74,1098200,1.59
1988-08-01,17.09,17.30,16.95,16.95,985000,1.61
1988-07-29,16.99,17.20,16.92,17.13,3016400,1.60
1988-07-28,16.99,16.99,16.71,16.92,579200,1.58
1988-07-27,16.78,17.06,16.65,16.92,1262600,1.58
1988-07-26,17.13,17.20,16.65,16.65,2444200,1.56
1988-07-25,17.40,17.61,17.13,17.20,723800,1.61
1988-07-22,17.20,17.54,17.06,17.40,891800,1.63
1988-07-21,17.27,17.47,17.13,17.34,1018000,1.62
1988-07-20,17.06,17.40,17.06,17.34,770200,1.62
1988-07-19,17.20,17.47,16.92,16.99,1044200,1.59
1988-07-18,17.34,17.34,17.06,17.20,746600,1.61
1988-07-15,17.06,17.34,16.99,17.27,1261400,1.61
1988-07-14,17.13,17.27,16.85,16.99,1044400,1.59
1988-07-13,16.85,17.06,16.78,17.06,989800,1.59
1988-07-12,17.34,17.40,16.85,16.92,1280000,1.58
1988-07-11,17.61,17.61,17.34,17.47,578600,1.63
1988-07-08,17.68,17.82,17.61,17.61,554600,1.65
1988-07-07,17.89,17.96,17.68,17.82,1125800,1.67
1988-07-06,18.03,18.30,17.54,17.82,1509200,1.67
1988-07-05,17.61,18.03,17.47,18.03,1003200,1.68
1988-07-01,17.68,17.68,17.40,17.47,686000,1.63
1988-06-30,17.68,17.82,17.40,17.54,1258600,1.64
1988-06-29,17.89,17.89,17.47,17.54,561800,1.64
1988-06-28,17.54,17.89,17.40,17.75,811400,1.66
1988-06-27,18.03,18.03,17.40,17.40,743200,1.63
1988-06-24,17.96,18.10,17.82,18.10,881000,1.69
1988-06-23,17.68,17.89,17.61,17.82,961600,1.67
1988-06-22,17.47,17.68,17.40,17.61,2113600,1.65
1988-06-21,17.40,17.47,17.13,17.34,1336800,1.62
1988-06-20,17.27,17.34,17.13,17.34,1026600,1.62
1988-06-17,17.47,17.47,17.27,17.34,1695600,1.62
1988-06-16,17.34,17.40,17.20,17.34,564000,1.62
1988-06-15,17.54,17.54,17.34,17.47,913400,1.63
1988-06-14,17.54,17.61,17.40,17.47,1481600,1.63
1988-06-13,17.61,17.68,17.34,17.40,993400,1.63
1988-06-10,17.61,17.82,17.61,17.68,1018200,1.65
1988-06-09,17.89,18.10,17.61,17.68,1408800,1.65
1988-06-08,17.82,18.16,17.54,18.03,1712600,1.68
1988-06-07,17.54,17.82,17.54,17.68,967000,1.65
1988-06-06,17.47,17.54,17.34,17.47,547400,1.63
1988-06-03,17.54,17.54,17.20,17.40,680600,1.63
1988-06-02,17.54,17.68,17.34,17.40,807600,1.63
1988-06-01,17.54,17.82,17.27,17.68,1735600,1.65
1988-05-31,17.13,17.40,16.92,17.40,815200,1.63
1988-05-27,16.99,17.20,16.85,16.92,634200,1.58
1988-05-26,16.30,16.85,16.30,16.85,1953400,1.58
1988-05-25,16.85,16.85,16.23,16.30,1387000,1.52
1988-05-24,17.06,17.27,16.71,16.78,646000,1.57
1988-05-23,17.27,17.34,16.85,17.06,908600,1.59
1988-05-20,17.54,17.61,17.20,17.27,1707400,1.61
1988-05-19,17.40,17.47,17.20,17.40,1255800,1.63
1988-05-18,17.40,17.68,17.20,17.47,1553200,1.63
1988-05-17,17.47,17.68,17.34,17.40,1446400,1.63
1988-05-16,17.27,17.34,17.13,17.20,787200,1.61
1988-05-13,17.34,17.40,17.20,17.27,666600,1.61
1988-05-12,17.13,17.27,17.06,17.27,926600,1.61
1988-05-11,17.27,17.34,16.92,16.99,1197200,1.59
1988-05-10,17.68,17.75,17.34,17.40,865400,1.63
1988-05-09,17.61,17.82,17.61,17.68,722000,1.65
1988-05-06,17.68,17.96,17.61,17.75,1908400,1.66
1988-05-05,17.27,17.61,17.20,17.54,1264800,1.64
1988-05-04,17.68,17.68,17.20,17.27,932000,1.61
1988-05-03,17.47,17.61,17.40,17.61,956800,1.65
1988-05-02,17.54,17.54,17.27,17.54,798600,1.64
1988-04-29,17.45,17.65,17.17,17.65,2852000,1.62
1988-04-28,17.45,17.65,17.38,17.52,1253600,1.61
1988-04-27,18.00,18.00,17.45,17.45,1632800,1.60
1988-04-26,17.86,18.13,17.72,17.93,1494400,1.65
1988-04-25,17.72,17.86,17.59,17.65,1389600,1.62
1988-04-22,17.31,17.72,17.31,17.59,922000,1.62
1988-04-21,17.52,17.59,17.11,17.24,1731400,1.58
1988-04-20,17.11,17.38,16.97,17.17,1514000,1.58
1988-04-19,17.93,18.06,17.38,17.38,1868800,1.60
1988-04-18,17.59,17.93,17.59,17.93,1394000,1.65
1988-04-15,17.31,17.72,16.90,17.52,3348800,1.61
1988-04-14,18.06,18.27,17.11,17.31,3140000,1.59
1988-04-13,18.34,18.82,18.13,18.75,2620000,1.72
1988-04-12,17.79,18.34,17.72,18.34,3063000,1.68
1988-04-11,17.45,17.65,17.31,17.52,1864400,1.61
1988-04-08,16.83,17.38,16.83,17.17,1478000,1.58
1988-04-07,16.90,17.04,16.63,16.83,1710600,1.55
1988-04-06,16.35,16.83,16.08,16.76,2020000,1.54
1988-04-05,15.60,16.08,15.53,16.08,1274400,1.48
1988-04-04,15.60,16.01,15.53,15.60,1033200,1.43
1988-03-31,15.60,15.94,15.46,15.81,2170400,1.45
1988-03-30,16.63,16.63,15.87,15.87,1298000,1.46
1988-03-29,16.42,16.70,16.22,16.49,1638600,1.52
1988-03-28,16.15,16.56,16.08,16.29,1468000,1.50
1988-03-25,16.70,16.70,16.22,16.29,1325000,1.50
1988-03-24,17.24,17.24,16.56,16.76,1668000,1.54
1988-03-23,17.04,17.45,17.04,17.31,1011800,1.59
1988-03-22,17.24,17.31,17.04,17.04,1250400,1.57
1988-03-21,17.31,17.38,17.11,17.24,1045400,1.58
1988-03-18,17.45,17.52,17.31,17.38,2240000,1.60
1988-03-17,17.04,17.45,17.04,17.24,1510800,1.58
1988-03-16,17.17,17.24,16.76,17.11,2630200,1.57
1988-03-15,17.31,17.52,17.17,17.31,1278400,1.59
1988-03-14,17.38,17.45,17.11,17.45,1140400,1.60
1988-03-11,17.59,17.72,17.38,17.59,1867200,1.62
1988-03-10,18.20,18.34,17.52,17.65,1600400,1.62
1988-03-09,18.34,18.47,18.27,18.34,1160000,1.68
1988-03-08,18.20,18.68,18.13,18.27,1482400,1.68
1988-03-07,18.00,18.27,17.93,18.20,789200,1.67
1988-03-04,18.27,18.34,17.86,18.27,955400,1.68
1988-03-03,18.27,18.54,18.20,18.41,1306800,1.69
1988-03-02,18.41,18.47,18.20,18.20,1076400,1.67
1988-03-01,18.13,18.75,17.86,18.47,1982800,1.70
1988-02-29,17.72,18.13,17.65,18.06,1229200,1.66
1988-02-26,17.86,18.00,17.52,17.72,1102400,1.63
1988-02-25,18.00,18.47,17.72,17.93,2720000,1.65
1988-02-24,17.45,18.00,17.45,18.00,2220000,1.65
1988-02-23,17.52,17.65,17.24,17.52,1211200,1.61
1988-02-22,17.65,17.79,17.45,17.65,1462800,1.62
1988-02-19,17.31,17.65,17.31,17.65,1906600,1.62
1988-02-18,17.11,17.59,17.11,17.31,1450800,1.59
1988-02-17,17.11,17.31,17.04,17.17,1807000,1.58
1988-02-16,16.83,17.04,16.63,16.97,961000,1.56
1988-02-12,16.76,16.90,16.56,16.70,910400,1.53
1988-02-11,16.56,16.56,16.29,16.49,1157000,1.52
1988-02-10,16.56,16.76,16.08,16.35,1803400,1.50
1988-02-09,16.42,16.56,16.08,16.56,1381800,1.52
1988-02-08,16.49,16.70,16.29,16.42,1565000,1.51
1988-02-05,16.97,16.97,16.63,16.70,1789000,1.53
1988-02-04,16.90,16.97,16.70,16.90,1407200,1.55
1988-02-03,16.83,19.02,16.63,16.76,1245000,1.54
1988-02-02,16.76,16.90,16.56,16.83,1422800,1.55
1988-02-01,16.76,17.11,16.76,16.83,1382000,1.55
1988-01-29,16.47,16.67,16.26,16.67,2927200,1.50
1988-01-28,16.67,16.87,16.47,16.47,1251400,1.49
1988-01-27,16.74,16.74,16.40,16.53,2440000,1.49
1988-01-26,17.14,17.48,16.67,16.80,1567000,1.52
1988-01-25,16.74,17.35,16.67,17.28,1334600,1.56
1988-01-22,16.74,16.80,16.47,16.74,715800,1.51
1988-01-21,16.53,16.80,16.26,16.80,1315200,1.52
1988-01-20,17.14,17.14,16.40,16.53,1962200,1.49
1988-01-19,17.35,17.48,17.14,17.28,1940600,1.56
1988-01-18,17.07,17.55,17.07,17.35,1034400,1.56
1988-01-15,17.07,17.41,17.01,17.14,2220000,1.55
1988-01-14,16.53,16.67,16.40,16.60,861000,1.50
1988-01-13,16.47,16.87,16.33,16.47,1867200,1.49
1988-01-12,16.67,16.80,16.13,16.60,1978800,1.50
1988-01-11,16.87,17.14,16.47,17.01,1919000,1.53
1988-01-08,18.09,18.09,16.40,16.74,2040000,1.51
1988-01-07,17.41,18.29,17.35,18.29,3190400,1.65
1988-01-06,17.07,17.68,17.01,17.68,1247800,1.60
1988-01-05,17.75,17.75,17.21,17.35,1993400,1.56
1988-01-04,16.26,17.21,16.19,17.07,2020000,1.54
1987-12-31,16.13,16.13,15.52,16.13,2040000,1.45
1987-12-30,16.74,16.94,15.99,16.26,1549600,1.47
1987-12-29,16.74,16.94,16.60,16.60,556400,1.50
1987-12-28,17.14,17.21,16.67,16.80,868200,1.52
1987-12-24,17.82,17.82,17.55,17.68,1337200,1.60
1987-12-23,17.35,17.82,17.35,17.82,2060000,1.61
1987-12-22,16.74,17.28,16.47,17.14,1606400,1.55
1987-12-21,16.33,16.67,16.19,16.60,1068200,1.50
1987-12-18,15.79,16.47,15.52,16.26,3060000,1.47
1987-12-17,16.26,16.33,15.31,15.52,2320000,1.40
1987-12-16,16.67,16.80,16.26,16.47,2020000,1.49
1987-12-15,16.94,16.94,16.53,16.67,3172000,1.50
1987-12-14,16.67,17.14,16.60,16.80,2622800,1.52
1987-12-11,16.40,16.67,16.06,16.53,1971400,1.49
1987-12-10,15.79,16.80,15.79,16.26,3200800,1.47
1987-12-09,15.79,16.47,15.72,16.33,1883200,1.47
1987-12-08,15.04,15.86,14.97,15.86,1612400,1.43
1987-12-07,14.57,15.25,14.50,15.04,1095800,1.36
1987-12-04,14.91,14.91,14.23,14.43,1941200,1.30
1987-12-03,15.25,15.45,14.97,14.97,1987400,1.35
1987-12-02,15.31,15.52,15.04,15.31,878200,1.38
1987-12-01,15.86,15.86,15.18,15.25,1372400,1.38
1987-11-30,15.18,15.31,14.91,15.25,2160000,1.38
1987-11-27,15.92,16.26,15.72,15.86,852000,1.43
1987-11-25,15.58,16.06,15.45,15.99,1965200,1.44
1987-11-24,15.18,15.79,15.11,15.65,3001800,1.41
1987-11-23,14.64,14.77,14.50,14.70,1460000,1.33
1987-11-20,14.84,15.11,14.50,14.64,3020000,1.32
1987-11-19,15.45,15.45,14.97,15.18,1732000,1.37
1987-11-18,15.72,15.72,15.38,15.58,1683000,1.41
1987-11-17,15.31,15.45,15.25,15.45,1550800,1.39
1987-11-16,15.58,15.65,15.31,15.58,1363200,1.41
1987-11-13,15.58,16.13,15.31,15.38,1345600,1.39
1987-11-12,15.58,15.92,15.18,15.18,2380000,1.37
1987-11-11,15.45,15.52,14.97,15.31,1833000,1.38
1987-11-10,14.23,15.11,14.23,14.97,1813600,1.35
1987-11-09,15.04,15.18,14.57,14.91,2020000,1.34
1987-11-06,15.11,15.72,15.04,15.18,3980000,1.37
1987-11-05,13.89,15.18,13.75,15.11,4520000,1.36
1987-11-04,14.36,14.36,13.62,14.03,2880000,1.27
1987-11-03,14.43,14.57,14.09,14.36,2520000,1.30
1987-11-02,14.70,14.91,14.23,14.84,1791800,1.34
1987-10-30,14.21,14.74,14.21,14.74,4380000,1.30
1987-10-29,13.27,14.07,13.14,13.74,2480000,1.21
1987-10-28,12.93,13.60,12.80,13.00,2540000,1.15
1987-10-27,13.94,14.21,12.93,13.54,2640000,1.20
1987-10-26,13.47,13.60,12.87,13.40,2680000,1.18
1987-10-23,14.21,15.21,14.21,14.74,2213800,1.30
1987-10-22,13.94,15.62,13.94,14.88,3947400,1.32
1987-10-21,13.40,16.82,13.40,16.08,6625200,1.42
1987-10-20,14.34,14.34,11.26,13.40,10129400,1.18
1987-10-19,17.29,17.42,11.26,11.53,8525000,1.02
1987-10-16,19.30,19.50,18.23,18.23,3572400,1.61
1987-10-15,19.30,19.77,19.10,19.10,2060000,1.69
1987-10-14,19.57,20.17,19.30,19.44,2700000,1.72
1987-10-13,19.57,20.11,19.50,20.04,2180000,1.77
1987-10-12,19.77,19.90,19.30,19.30,1582200,1.71
1987-10-09,19.30,19.84,19.23,19.70,1483800,1.74
1987-10-08,19.84,19.84,18.83,19.30,1496600,1.71
1987-10-07,19.77,19.97,19.44,19.90,2020000,1.76
1987-10-06,20.51,20.51,19.77,19.90,2640000,1.76
1987-10-05,20.51,20.57,20.24,20.57,2080000,1.82
1987-10-02,20.24,20.51,20.11,20.51,1493400,1.81
1987-10-01,20.11,20.24,19.90,20.24,1297200,1.79
1987-09-30,19.64,20.11,19.37,19.97,1962600,1.77
1987-09-29,20.24,20.24,19.44,19.57,1221800,1.73
1987-09-28,19.90,20.37,19.77,20.17,3000000,1.78
1987-09-25,19.90,19.90,19.64,19.77,786800,1.75
1987-09-24,20.11,20.17,19.77,19.90,1255200,1.76
1987-09-23,19.64,20.11,19.64,19.90,2580000,1.76
1987-09-22,18.90,19.70,18.76,19.64,3500000,1.74
1987-09-21,19.23,19.44,18.90,18.97,3020000,1.68
1987-09-18,19.03,19.30,19.03,19.10,1969600,1.69
1987-09-17,18.70,19.17,18.63,19.17,1991600,1.69
1987-09-16,18.63,18.90,18.56,18.70,1397400,1.65
1987-09-15,18.56,18.76,18.50,18.63,859400,1.65
1987-09-14,19.03,19.10,18.76,18.83,1620800,1.66
1987-09-11,19.10,19.37,18.97,19.10,1098000,1.69
1987-09-10,18.97,19.17,18.83,19.17,2520000,1.69
1987-09-09,18.09,18.83,18.09,18.76,3040000,1.66
1987-09-08,18.36,18.50,17.83,18.09,3760000,1.60
1987-09-04,19.23,19.23,18.76,18.76,1516400,1.66
1987-09-03,19.57,19.57,18.56,19.17,2460000,1.69
1987-09-02,19.90,19.97,19.10,19.37,2660000,1.71
1987-09-01,20.11,20.44,20.04,20.04,1861800,1.77
1987-08-31,19.97,20.17,19.90,20.04,1647400,1.77
1987-08-28,20.17,20.24,19.90,19.97,885000,1.77
1987-08-27,20.04,20.24,20.04,20.17,1162000,1.78
1987-08-26,20.64,20.64,20.11,20.17,2040000,1.78
1987-08-25,20.31,20.51,20.04,20.51,1650000,1.81
1987-08-24,20.51,20.64,20.11,20.17,1411200,1.78
1987-08-21,20.78,20.91,20.51,20.64,2500000,1.82
1987-08-20,20.04,20.78,19.97,20.64,2020000,1.82
1987-08-19,19.77,20.04,19.57,19.97,1853800,1.77
1987-08-18,20.04,20.17,19.57,19.90,1947200,1.76
1987-08-17,20.31,20.44,20.17,20.37,1815600,1.80
1987-08-14,20.64,20.64,20.04,20.17,2560000,1.78
1987-08-13,20.71,20.84,20.37,20.51,1861200,1.81
1987-08-12,20.71,20.71,20.37,20.71,2980000,1.83
1987-08-11,20.64,20.78,20.37,20.44,2200000,1.81
1987-08-10,20.17,20.57,20.11,20.51,1640000,1.81
1987-08-07,19.84,20.24,19.84,20.11,2520000,1.78
1987-08-06,19.70,19.97,19.64,19.90,1584600,1.76
1987-08-05,20.24,20.37,19.70,19.77,1801400,1.75
1987-08-04,20.71,20.71,20.11,20.24,1799400,1.79
1987-08-03,20.57,21.11,20.44,20.57,2680000,1.82
1987-07-31,20.55,20.68,20.35,20.48,2320000,1.78
1987-07-30,20.35,20.61,20.21,20.41,1881600,1.78
1987-07-29,20.08,20.68,20.02,20.28,3840000,1.77
1987-07-28,19.82,20.02,19.68,19.95,2620000,1.74
1987-07-27,19.22,19.82,18.95,19.68,1787600,1.71
1987-07-24,19.55,19.55,18.75,19.22,1515400,1.67
1987-07-23,19.68,19.75,19.55,19.62,1418000,1.71
1987-07-22,19.48,19.55,19.28,19.48,1937800,1.70
1987-07-21,19.75,20.02,19.42,19.62,2420000,1.71
1987-07-20,20.21,20.35,19.95,20.08,2380000,1.75
1987-07-17,20.08,20.61,19.82,20.61,6160000,1.80
1987-07-16,19.62,20.08,19.55,20.02,4180000,1.74
1987-07-15,19.22,19.55,19.15,19.42,2280000,1.69
1987-07-14,19.08,19.55,19.02,19.35,2300000,1.69
1987-07-13,18.82,19.08,18.82,19.08,1861200,1.66
1987-07-10,18.82,19.15,18.69,18.95,2220000,1.65
1987-07-09,18.75,18.95,18.55,18.55,2820000,1.62
1987-07-08,18.55,19.02,18.22,18.95,5160000,1.65
1987-07-07,17.82,18.62,17.29,18.62,6410000,1.62
1987-07-06,17.09,17.29,17.02,17.16,1927200,1.49
1987-07-02,16.96,17.02,16.76,16.96,1175400,1.48
1987-07-01,16.62,16.96,16.49,16.96,1754600,1.48
1987-06-30,17.02,17.02,16.62,16.76,1561000,1.46
1987-06-29,16.76,17.02,16.69,17.02,2940000,1.48
1987-06-26,16.76,16.89,16.42,16.69,2680000,1.45
1987-06-25,17.02,17.09,16.69,16.76,1823200,1.46
1987-06-24,16.96,17.09,16.89,16.96,1047600,1.48
1987-06-23,17.02,17.16,16.96,16.96,2000000,1.48
1987-06-22,17.09,17.16,16.96,17.02,1845200,1.48
1987-06-19,16.96,17.16,16.89,16.96,3200000,1.48
1987-06-18,17.02,17.29,16.89,17.02,2420000,1.48
1987-06-17,16.76,17.29,16.56,17.29,2320000,1.51
1987-06-16,16.89,16.89,16.69,16.76,1143400,1.46
1987-06-15,16.89,16.89,16.69,16.82,1332800,1.47
1987-06-12,16.76,16.82,16.62,16.76,1531000,1.46
1987-06-11,16.62,16.62,16.29,16.49,833600,1.44
1987-06-10,16.96,16.96,16.49,16.62,1761600,1.45
1987-06-09,17.02,17.02,16.69,16.76,962200,1.46
1987-06-08,16.69,16.96,16.56,16.89,912600,1.47
1987-06-05,16.89,16.89,16.69,16.69,1730000,1.45
1987-06-04,16.69,16.89,16.56,16.89,1786000,1.47
1987-06-03,16.42,16.49,16.29,16.42,1096000,1.43
1987-06-02,16.36,16.62,16.29,16.36,1163400,1.42
1987-06-01,16.09,16.56,15.96,16.36,1644600,1.42
1987-05-29,16.09,16.09,15.69,15.96,1592600,1.39
1987-05-28,16.23,16.42,15.96,15.96,2120000,1.39
1987-05-27,16.29,16.42,15.96,16.23,1422600,1.41
1987-05-26,16.49,16.56,15.96,16.23,2100000,1.41
1987-05-22,16.29,16.49,16.29,16.36,1168200,1.42
1987-05-21,16.36,16.42,16.23,16.29,1518400,1.42
1987-05-20,16.69,16.69,16.09,16.23,2880000,1.41
1987-05-19,17.16,17.22,16.69,16.82,2720000,1.47
1987-05-18,17.02,17.09,16.76,17.02,3440000,1.48
1987-05-15,17.09,17.29,16.96,17.02,3440000,1.48
1987-05-14,16.82,17.09,16.82,17.02,2600000,1.48
1987-05-13,17.16,17.16,16.62,16.96,2140000,1.48
1987-05-12,17.36,17.36,17.02,17.16,2100000,1.49
1987-05-11,17.49,17.49,17.29,17.29,2480000,1.51
1987-05-08,17.55,17.69,17.16,17.42,4216000,1.52
1987-05-07,16.96,17.55,16.89,17.42,8460000,1.52
1987-05-06,16.09,16.76,16.03,16.76,12840000,1.46
1987-05-05,15.69,16.03,15.43,15.63,9080000,1.36
1987-05-04,15.43,15.43,15.03,15.43,2720000,1.34
1987-05-01,14.87,15.13,14.67,15.00,2800000,1.28
1987-04-30,14.87,15.00,14.80,14.87,1834800,1.27
1987-04-29,14.94,15.00,14.74,14.87,1685400,1.27
1987-04-28,14.87,14.94,14.74,14.80,2020000,1.26
1987-04-27,14.61,15.00,14.61,14.80,2960000,1.26
1987-04-24,15.20,15.20,14.80,15.00,1362600,1.28
1987-04-23,15.00,15.40,14.94,15.26,2040000,1.30
1987-04-22,14.87,15.13,14.80,15.00,1672000,1.28
1987-04-21,14.67,14.94,14.48,14.94,1468000,1.27
1987-04-20,14.87,14.87,14.67,14.87,1025800,1.27
1987-04-16,14.87,15.07,14.67,14.67,2360000,1.25
1987-04-15,14.67,14.80,14.54,14.80,1925600,1.26
1987-04-14,14.41,14.74,14.34,14.54,2140000,1.24
1987-04-13,14.54,14.74,14.41,14.48,2040000,1.24
1987-04-10,14.94,14.94,14.61,14.61,2200000,1.25
1987-04-09,15.20,15.26,14.87,15.00,2360000,1.28
1987-04-08,15.46,15.53,14.87,14.94,4524000,1.27
1987-04-07,15.40,15.73,15.40,15.46,6606000,1.32
1987-04-06,15.26,15.46,15.20,15.40,2480000,1.31
1987-04-03,14.94,15.40,14.87,15.20,5114000,1.30
1987-04-02,14.94,14.94,14.80,14.80,3652000,1.26
1987-04-01,14.61,14.94,14.54,14.80,2320000,1.26
1987-03-31,14.67,15.00,14.61,14.80,3346000,1.26
1987-03-30,14.15,14.80,13.95,14.67,3610000,1.25
1987-03-27,14.87,14.87,14.48,14.48,2140000,1.24
1987-03-26,15.00,15.00,14.67,14.74,4398000,1.26
1987-03-25,14.80,14.94,14.61,14.67,2460000,1.25
1987-03-24,14.74,15.07,14.67,14.87,3780000,1.27
1987-03-23,14.41,14.87,14.21,14.61,5080000,1.25
1987-03-20,14.54,14.67,14.28,14.41,2060000,1.23
1987-03-19,14.61,14.61,14.28,14.54,2640000,1.24
1987-03-18,14.67,14.74,14.48,14.67,8280000,1.25
1987-03-17,13.75,14.15,13.69,14.01,4580000,1.20
1987-03-16,13.22,13.69,13.03,13.69,3340000,1.17
1987-03-13,13.16,13.36,13.03,13.16,3020000,1.12
1987-03-12,13.03,13.16,12.96,13.09,1018800,1.12
1987-03-11,13.03,13.16,12.96,12.96,1372000,1.11
1987-03-10,13.03,13.09,12.90,12.96,1127400,1.11
1987-03-09,13.16,13.16,13.03,13.09,1252800,1.12
1987-03-06,13.03,13.09,12.90,13.03,1502400,1.11
1987-03-05,12.90,13.16,12.83,13.16,2720000,1.12
1987-03-04,12.90,13.03,12.76,12.90,2900000,1.10
1987-03-03,12.37,12.83,12.37,12.76,1774600,1.09
1987-03-02,12.57,12.57,12.44,12.44,960200,1.06
1987-02-27,12.57,12.63,12.17,12.57,1936400,1.07
1987-02-26,12.44,12.50,12.24,12.30,1926400,1.05
1987-02-25,12.50,12.57,12.44,12.50,1874400,1.07
1987-02-24,12.63,12.70,12.50,12.63,1423000,1.08
1987-02-23,12.76,12.83,12.63,12.70,2000000,1.08
1987-02-20,12.76,12.90,12.70,12.70,1314600,1.08
1987-02-19,12.76,12.83,12.70,12.76,2180000,1.09
1987-02-18,12.90,12.90,12.70,12.76,1901800,1.09
1987-02-17,12.70,12.90,12.57,12.90,3040000,1.10
1987-02-13,12.50,12.76,12.44,12.57,1124200,1.07
1987-02-12,12.70,12.76,12.44,12.50,1228400,1.07
1987-02-11,12.63,12.83,12.57,12.76,1374400,1.09
1987-02-10,12.76,12.83,12.50,12.63,1466600,1.08
1987-02-09,12.83,12.96,12.63,12.90,1683200,1.10
1987-02-06,13.03,13.09,12.83,12.90,2580000,1.10
1987-02-05,13.42,13.49,12.76,13.16,6660000,1.12
1987-02-04,12.63,13.16,12.57,13.09,7200000,1.12
1987-02-03,12.30,12.70,12.24,12.50,3060000,1.07
1987-02-02,12.24,12.30,12.11,12.24,2400000,1.04
1987-01-30,11.89,12.08,11.89,12.08,1372400,1.01
1987-01-29,12.15,12.15,11.82,11.82,2820000,0.98
1987-01-28,11.89,12.08,11.82,12.08,2540000,1.01
1987-01-27,12.40,12.47,11.89,12.02,2240000,1.00
1987-01-26,12.28,12.47,12.28,12.40,1445400,1.03
1987-01-23,12.40,12.73,12.21,12.28,2980000,1.02
1987-01-22,12.47,12.53,12.34,12.40,1031400,1.03
1987-01-21,12.28,12.53,12.21,12.47,2060000,1.04
1987-01-20,12.53,12.53,12.28,12.34,1359600,1.03
1987-01-19,12.53,12.73,12.40,12.60,2740000,1.05
1987-01-16,12.28,12.47,12.21,12.40,3740000,1.03
1987-01-15,12.28,12.47,12.21,12.28,1114400,1.02
1987-01-14,12.34,12.47,12.28,12.34,1920400,1.03
1987-01-13,12.28,12.66,12.28,12.47,4580000,1.04
1987-01-12,12.08,12.34,11.95,12.28,5960000,1.02
1987-01-09,11.37,11.89,11.30,11.89,6280000,0.99
1987-01-08,11.82,11.82,11.17,11.43,5500000,0.95
1987-01-07,11.69,11.89,11.63,11.82,1346600,0.98
1987-01-06,11.56,11.82,11.43,11.82,1804000,0.98
1987-01-05,11.50,11.56,11.24,11.50,3000000,0.96
1987-01-02,11.11,11.37,11.11,11.37,910200,0.95
1986-12-31,11.17,11.17,10.98,11.17,2280000,0.93
1986-12-30,11.24,11.30,11.17,11.17,1210000,0.93
1986-12-29,11.24,11.30,11.17,11.24,1153200,0.94
1986-12-26,11.30,11.30,11.24,11.24,708200,0.94
1986-12-24,11.24,11.37,11.17,11.30,1813200,0.94
1986-12-23,11.17,11.30,11.11,11.17,2920000,0.93
1986-12-22,11.37,11.43,11.17,11.24,9000000,0.94
1986-12-19,11.43,11.50,11.30,11.37,3600000,0.95
1986-12-18,11.63,11.69,11.43,11.56,1727600,0.96
1986-12-17,11.43,11.82,11.37,11.63,4720000,0.97
1986-12-16,11.11,11.56,11.04,11.43,3760000,0.95
1986-12-15,10.98,11.04,10.85,11.04,2760000,0.92
1986-12-12,11.11,11.11,10.91,10.98,1723400,0.91
1986-12-11,11.11,11.30,10.98,11.04,2060000,0.92
1986-12-10,10.98,11.17,10.91,11.11,2420000,0.92
1986-12-09,11.11,11.11,10.91,11.04,713400,0.92
1986-12-08,11.11,11.24,10.98,11.04,1908800,0.92
1986-12-05,11.43,11.43,10.98,11.04,3420000,0.92
1986-12-04,11.30,11.63,11.24,11.37,4700000,0.95
1986-12-03,11.17,11.30,10.98,11.17,2800000,0.93
1986-12-02,10.85,10.98,10.72,10.91,2660000,0.91
1986-12-01,10.98,10.98,10.65,10.85,1712600,0.90
1986-11-28,11.11,11.17,10.72,10.98,2220000,0.91
1986-11-26,10.39,11.11,10.39,11.04,7580000,0.92
1986-11-25,10.46,10.52,10.20,10.39,7400000,0.86
1986-11-24,11.04,11.11,10.39,10.59,6000000,0.88
1986-11-21,11.17,11.30,10.85,11.17,3500000,0.93
1986-11-20,10.78,11.43,10.72,11.24,7440000,0.94
1986-11-19,10.39,10.78,10.26,10.78,12580000,0.90
1986-11-18,10.65,11.24,10.65,10.98,9220000,0.91
1986-11-17,11.56,11.76,10.65,11.04,6680000,0.92
1986-11-14,12.15,12.21,12.02,12.08,2160000,1.01
1986-11-13,12.53,12.53,12.15,12.21,3500000,1.02
1986-11-12,12.34,12.66,12.34,12.60,3200000,1.05
1986-11-11,12.28,12.40,12.02,12.34,7500000,1.03
1986-11-10,12.28,12.47,12.08,12.40,1919000,1.03
1986-11-07,12.73,12.92,12.21,12.40,5662000,1.03
1986-11-06,12.99,13.18,12.86,12.99,6860000,1.08
1986-11-05,13.05,13.25,12.47,12.99,6100000,1.08
1986-11-04,13.12,13.18,12.99,13.12,4860000,1.09
1986-11-03,13.12,13.25,13.05,13.12,1949400,1.09
1986-10-31,13.22,13.55,12.90,13.35,5320000,1.09
1986-10-30,12.78,13.16,12.71,13.16,8580000,1.07
1986-10-29,13.42,13.67,12.97,13.10,8420000,1.07
1986-10-28,13.29,13.74,13.29,13.48,5520000,1.10
1986-10-27,13.35,13.48,13.22,13.35,2040000,1.09
1986-10-24,13.48,13.55,13.29,13.35,4720000,1.09
1986-10-23,13.48,13.61,13.03,13.03,1308800,1.06
1986-10-22,13.42,13.55,13.29,13.55,3460000,1.10
1986-10-21,13.67,13.87,13.35,13.67,3720000,1.11
1986-10-20,13.29,13.87,13.22,13.87,7940000,1.13
1986-10-17,13.35,13.48,12.97,13.35,4240000,1.09
1986-10-16,13.61,13.67,13.35,13.48,5720000,1.10
1986-10-15,13.67,13.74,13.55,13.61,4880000,1.11
1986-10-14,13.87,13.99,13.61,13.67,8480000,1.11
1986-10-13,13.99,13.99,13.87,13.99,2280000,1.14
1986-10-10,14.19,14.25,13.99,13.99,7980000,1.14
1986-10-09,14.38,14.44,14.25,14.25,7220000,1.16
1986-10-08,14.19,14.44,14.12,14.38,11180000,1.17
1986-10-07,14.51,14.77,13.74,14.19,23140000,1.15
1986-10-06,13.35,13.67,13.03,13.61,25320000,1.11
1986-10-03,12.78,13.55,12.71,13.42,17092000,1.09
1986-10-02,12.78,12.97,12.65,12.65,8198000,1.03
1986-10-01,12.00,12.84,11.81,12.71,22080000,1.03
1986-09-30,11.94,12.20,11.88,12.20,3980000,0.99
1986-09-29,11.94,12.07,11.30,12.07,4600000,0.98
1986-09-26,11.94,12.39,11.81,12.13,4780000,0.99
1986-09-25,11.75,12.13,11.43,12.07,8294000,0.98
1986-09-24,11.81,12.13,11.49,11.75,8760000,0.96
1986-09-23,12.90,13.03,11.88,11.94,12980000,0.97
1986-09-22,13.22,13.29,12.20,12.90,27120000,1.05
1986-09-19,12.07,13.03,11.81,12.65,31800000,1.03
1986-09-18,11.17,11.81,11.17,11.81,11660000,0.96
1986-09-17,10.21,11.36,10.21,11.17,7720000,0.91
1986-09-16,9.76,10.21,9.76,10.14,2580000,0.83
1986-09-15,10.40,10.46,9.89,10.08,2140000,0.82
1986-09-12,10.59,10.66,9.89,10.27,4440000,0.84
1986-09-11,10.59,11.11,10.46,10.53,10020000,0.86
1986-09-10,10.27,10.59,10.27,10.59,2220000,0.86
1986-09-09,10.34,10.53,10.27,10.34,1050400,0.84
1986-09-08,10.53,10.59,10.21,10.34,1147200,0.84
1986-09-05,10.66,11.11,10.53,10.59,3700000,0.86
1986-09-04,10.21,10.66,10.08,10.59,4460000,0.86
1986-09-03,9.76,10.14,9.76,10.08,3420000,0.82
1986-09-02,9.76,9.95,9.69,9.82,1488800,0.80
1986-08-29,9.69,9.76,9.57,9.69,939800,0.79
1986-08-28,9.95,9.95,9.69,9.76,1128200,0.79
1986-08-27,9.63,9.95,9.50,9.82,1975400,0.80
1986-08-26,9.63,9.69,9.50,9.69,1320800,0.79
1986-08-25,9.82,9.89,9.69,9.69,1309600,0.79
1986-08-22,10.08,10.14,9.82,9.95,5000000,0.81
1986-08-21,10.14,10.27,10.08,10.14,6500000,0.83
1986-08-20,8.92,10.01,8.86,10.01,7460000,0.81
1986-08-19,9.18,9.18,8.80,8.92,675800,0.73
1986-08-18,8.92,9.18,8.67,9.12,946400,0.74
1986-08-15,8.41,9.44,8.35,9.37,2912000,0.76
1986-08-14,8.60,8.67,8.35,8.35,811600,0.68
1986-08-13,8.73,8.86,8.60,8.67,866800,0.71
1986-08-12,8.73,8.86,8.54,8.86,864600,0.72
1986-08-11,8.67,8.86,8.60,8.67,758400,0.71
1986-08-08,8.80,8.86,8.47,8.60,888000,0.70
1986-08-07,8.99,9.05,8.73,8.80,861600,0.72
1986-08-06,8.67,9.18,8.67,9.05,2954000,0.74
1986-08-05,8.47,8.80,8.41,8.67,4200000,0.71
1986-08-04,7.96,7.96,7.45,7.96,4942000,0.65
1986-08-01,8.06,8.06,7.68,7.87,3472000,0.62
1986-07-31,8.44,8.50,8.12,8.19,2532000,0.64
1986-07-30,8.56,8.56,8.37,8.44,1907000,0.66
1986-07-29,8.56,8.69,8.50,8.63,1477600,0.68
1986-07-28,8.82,9.00,8.50,8.56,1935800,0.67
1986-07-25,8.63,8.69,8.56,8.69,1275000,0.68
1986-07-24,8.69,9.00,8.63,8.69,1625600,0.68
1986-07-23,8.69,8.75,8.63,8.75,680800,0.68
1986-07-22,8.69,8.75,8.63,8.75,1397600,0.68
1986-07-21,8.56,8.82,8.56,8.75,1293000,0.68
1986-07-18,8.88,8.94,8.25,8.56,6768000,0.67
1986-07-17,9.32,9.51,9.07,9.26,3072000,0.72
1986-07-16,9.38,9.44,9.26,9.38,1548400,0.73
1986-07-15,9.57,9.63,9.32,9.44,3372000,0.74
1986-07-14,9.70,10.01,9.51,9.63,1518200,0.75
1986-07-11,10.01,10.01,9.57,9.76,3560000,0.76
1986-07-10,10.07,10.07,9.95,10.01,794800,0.78
1986-07-09,10.20,10.26,10.01,10.01,878600,0.78
1986-07-08,10.01,10.14,10.01,10.14,1373200,0.79
1986-07-07,10.20,10.26,10.07,10.14,2614000,0.79
1986-07-03,10.33,10.39,10.14,10.26,929800,0.80
1986-07-02,10.45,10.45,10.26,10.33,1468400,0.81
1986-07-01,10.52,10.70,10.39,10.45,2560000,0.82
1986-06-30,10.26,10.52,10.26,10.39,1695600,0.81
1986-06-27,10.26,10.33,10.20,10.33,1130800,0.81
1986-06-26,10.33,10.33,10.26,10.33,666400,0.81
1986-06-25,10.39,10.39,10.26,10.33,783800,0.81
1986-06-24,10.33,10.45,10.14,10.39,901200,0.81
1986-06-23,10.26,10.33,10.14,10.33,695000,0.81
1986-06-20,10.20,10.33,10.14,10.33,1114000,0.81
1986-06-19,10.33,10.39,10.14,10.20,997800,0.80
1986-06-18,10.33,10.39,10.20,10.39,640800,0.81
1986-06-17,10.33,10.39,10.20,10.26,1062200,0.80
1986-06-16,10.45,10.52,10.26,10.33,1522800,0.81
1986-06-13,10.52,10.52,10.26,10.45,1756200,0.82
1986-06-12,10.58,10.64,10.52,10.52,663200,0.82
1986-06-11,10.64,10.70,10.52,10.64,1680200,0.83
1986-06-10,10.64,10.77,10.58,10.77,2968000,0.84
1986-06-09,10.83,10.83,10.64,10.64,1106200,0.83
1986-06-06,10.89,10.89,10.77,10.83,1145400,0.85
1986-06-05,10.96,10.96,10.89,10.96,1027000,0.86
1986-06-04,10.96,11.02,10.83,10.96,1100800,0.86
1986-06-03,10.89,10.89,10.77,10.89,1380600,0.85
1986-06-02,11.02,11.02,10.77,10.83,1822800,0.85
1986-05-30,10.77,11.14,10.77,11.02,3908000,0.86
1986-05-29,10.39,10.64,10.33,10.64,2566000,0.83
1986-05-28,10.45,10.45,10.26,10.39,2180000,0.81
1986-05-27,10.39,10.45,10.33,10.33,2498000,0.81
1986-05-23,10.39,10.45,10.33,10.39,1251800,0.81
1986-05-22,10.26,10.39,10.20,10.39,3280000,0.81
1986-05-21,10.45,10.45,10.20,10.20,2320000,0.80
1986-05-20,10.39,10.64,10.33,10.45,1678600,0.82
1986-05-19,10.33,10.45,10.20,10.39,2516000,0.81
1986-05-16,10.14,10.20,10.01,10.07,1206200,0.79
1986-05-15,10.33,10.39,10.07,10.07,1341400,0.79
1986-05-14,10.52,10.58,10.26,10.33,1778200,0.81
1986-05-13,10.77,10.77,10.39,10.52,1602600,0.82
1986-05-12,10.64,10.89,10.64,10.77,1409400,0.84
1986-05-09,10.58,10.70,10.52,10.64,938000,0.83
1986-05-08,10.52,10.70,10.45,10.58,1920400,0.83
1986-05-07,10.07,10.52,10.01,10.52,2560000,0.82
1986-05-06,10.07,10.14,10.01,10.01,1132800,0.78
1986-05-05,10.01,10.14,9.95,10.01,1218000,0.78
1986-05-02,9.92,10.05,9.67,9.86,2832000,0.75
1986-05-01,9.92,10.05,9.86,9.86,2080000,0.75
1986-04-30,10.17,10.17,9.98,9.98,1261800,0.76
1986-04-29,10.05,10.29,9.86,10.29,2180000,0.78
1986-04-28,10.17,10.23,9.92,10.11,1673600,0.77
1986-04-25,10.11,10.17,9.98,10.11,1851200,0.77
1986-04-24,10.29,10.36,10.05,10.05,2740000,0.76
1986-04-23,10.11,10.17,9.92,10.17,2000000,0.77
1986-04-22,10.05,10.17,9.98,10.05,2520000,0.76
1986-04-21,9.98,10.05,9.92,10.05,2562000,0.76
1986-04-18,9.86,10.05,9.86,9.86,4038000,0.75
1986-04-17,10.05,10.05,9.43,9.74,5984000,0.74
1986-04-16,10.17,10.17,9.80,10.05,4980000,0.76
1986-04-15,10.17,10.29,9.98,10.17,3690000,0.77
1986-04-14,10.11,10.17,10.05,10.11,1956000,0.77
1986-04-11,10.17,10.17,9.86,9.92,2660000,0.75
1986-04-10,10.36,10.42,10.11,10.11,2220000,0.77
1986-04-09,10.67,10.67,10.36,10.48,1669800,0.80
1986-04-08,10.79,10.79,10.54,10.67,2120000,0.81
1986-04-07,10.67,10.85,10.42,10.67,1703000,0.81
1986-04-04,10.48,10.60,10.36,10.54,2000000,0.80
1986-04-03,10.73,10.79,10.42,10.54,2040000,0.80
1986-04-02,10.91,10.91,10.42,10.79,1564400,0.82
1986-04-01,11.04,11.10,10.54,10.91,4608000,0.83
1986-03-31,11.29,11.35,11.04,11.04,2020000,0.84
1986-03-27,11.35,11.41,11.22,11.35,1585400,0.86
1986-03-26,11.04,11.29,10.98,11.29,1679200,0.86
1986-03-25,11.22,11.29,10.98,10.98,1828800,0.83
1986-03-24,11.35,11.41,11.04,11.35,1465800,0.86
1986-03-21,11.66,11.72,11.22,11.35,2660000,0.86
1986-03-20,11.72,11.78,11.60,11.72,1440800,0.89
1986-03-19,11.84,11.84,11.41,11.72,1511200,0.89
1986-03-18,11.60,11.84,11.10,11.78,3190000,0.89
1986-03-17,11.29,11.66,11.22,11.60,2300000,0.88
1986-03-14,11.78,11.84,11.22,11.41,5098000,0.87
1986-03-13,11.78,11.91,11.66,11.84,4922000,0.90
1986-03-12,11.60,11.78,11.10,11.72,3582000,0.89
1986-03-11,11.35,11.60,11.22,11.60,2960000,0.88
1986-03-10,11.04,11.16,10.98,11.04,1438400,0.84
1986-03-07,11.29,11.35,10.98,11.04,2380000,0.84
1986-03-06,11.66,11.72,11.35,11.41,1387200,0.87
1986-03-05,11.72,11.78,11.53,11.66,1510600,0.88
1986-03-04,11.72,11.91,11.72,11.72,2080000,0.89
1986-03-03,11.72,11.84,11.66,11.66,1791000,0.88
1986-02-28,11.91,11.97,11.66,11.72,2180000,0.89
1986-02-27,11.78,11.97,11.66,11.91,3642000,0.90
1986-02-26,11.22,11.66,11.22,11.66,3460000,0.88
1986-02-25,11.10,11.29,11.10,11.22,3492000,0.85
1986-02-24,11.10,11.16,10.91,11.04,2140000,0.84
1986-02-21,11.10,11.35,10.98,11.10,2500000,0.84
1986-02-20,11.16,11.16,11.04,11.10,1346600,0.84
1986-02-19,11.22,11.22,10.98,11.04,1731400,0.84
1986-02-18,11.10,11.41,11.04,11.29,1420600,0.86
1986-02-14,11.16,11.29,11.10,11.29,906600,0.86
1986-02-13,11.22,11.29,11.04,11.10,2180000,0.84
1986-02-12,11.29,11.35,11.16,11.22,1536800,0.85
1986-02-11,11.04,11.29,10.98,11.16,2924000,0.85
1986-02-10,10.85,11.10,10.79,10.98,2522000,0.83
1986-02-07,10.73,10.91,10.73,10.91,1753400,0.83
1986-02-06,11.04,11.16,10.73,10.79,1982600,0.82
1986-02-05,11.04,11.16,10.98,11.04,1645000,0.84
1986-02-04,11.41,11.47,11.04,11.10,3540000,0.84
1986-02-03,11.41,11.60,11.41,11.41,689200,0.87
1986-01-31,11.39,11.51,11.33,11.45,1350400,0.85
1986-01-30,11.26,11.33,11.26,11.33,2060000,0.84
1986-01-29,11.26,11.33,11.26,11.26,1366000,0.83
1986-01-28,11.20,11.26,11.08,11.26,1035000,0.83
1986-01-27,11.51,11.57,11.20,11.20,1274200,0.83
1986-01-24,11.39,11.51,11.33,11.51,1238600,0.85
1986-01-23,11.39,11.51,11.14,11.39,2300000,0.84
1986-01-22,11.69,11.69,11.45,11.51,1058400,0.85
1986-01-21,12.12,12.12,11.51,11.69,1558800,0.86
1986-01-20,12.18,12.18,12.00,12.12,2338000,0.90
1986-01-17,12.30,12.30,12.18,12.18,2100000,0.90
1986-01-16,12.30,12.43,12.24,12.30,2588000,0.91
1986-01-15,12.43,12.67,12.30,12.37,1292400,0.91
1986-01-14,12.43,12.43,12.30,12.37,2050000,0.91
1986-01-13,12.43,12.49,12.24,12.43,2366000,0.92
1986-01-10,12.37,13.59,12.30,12.55,1459600,0.93
1986-01-09,12.24,12.37,12.06,12.24,2220000,0.90
1986-01-08,12.73,12.79,12.30,12.37,1851400,0.91
1986-01-07,12.79,12.79,12.67,12.79,1463800,0.95
1986-01-06,12.98,13.04,12.61,12.73,670400,0.94
1986-01-03,12.92,13.16,12.92,12.98,1516600,0.96
1986-01-02,12.98,13.04,12.79,12.98,1523800,0.96
1985-12-31,12.92,13.04,12.67,13.04,2712000,0.96
1985-12-30,12.55,12.92,12.30,12.86,1848000,0.95
1985-12-27,12.06,12.49,11.94,12.43,3180000,0.92
1985-12-26,12.12,12.18,12.06,12.06,479000,0.89
1985-12-24,12.18,12.24,12.06,12.12,789800,0.90
1985-12-23,12.12,12.24,12.06,12.24,1462600,0.90
1985-12-20,12.49,12.55,12.30,12.30,1649200,0.91
1985-12-19,12.61,12.61,12.37,12.49,2516000,0.92
1985-12-18,12.43,12.73,12.43,12.61,2200000,0.93
1985-12-17,12.67,12.67,12.43,12.49,2160000,0.92
1985-12-16,12.73,12.79,12.55,12.67,1328200,0.94
1985-12-13,12.49,12.79,12.37,12.79,1774400,0.95
1985-12-12,12.79,12.79,12.30,12.49,1707000,0.92
1985-12-11,12.12,12.98,12.06,12.86,1974000,0.95
1985-12-10,12.49,12.49,11.94,12.12,4094000,0.90
1985-12-09,12.79,12.86,12.55,12.61,1169200,0.93
1985-12-06,12.92,12.98,12.79,12.79,742000,0.95
1985-12-05,12.98,13.10,12.92,12.98,805800,0.96
1985-12-04,12.92,13.04,12.86,12.98,798200,0.96
1985-12-03,12.92,12.98,12.86,12.98,482600,0.96
1985-12-02,12.86,12.98,12.79,12.92,724400,0.95
1985-11-29,12.92,13.04,12.86,12.92,1173800,0.95
1985-11-27,12.67,12.86,12.61,12.86,1647600,0.95
1985-11-26,12.55,12.67,12.55,12.67,1067800,0.94
1985-11-25,12.79,12.79,12.61,12.67,1179800,0.94
1985-11-22,12.79,12.86,12.73,12.73,939400,0.94
1985-11-21,12.86,12.92,12.73,12.79,874200,0.95
1985-11-20,12.67,12.86,12.61,12.73,1109800,0.94
1985-11-19,12.98,13.16,12.61,12.73,1017200,0.94
1985-11-18,13.10,13.10,12.92,12.98,529800,0.96
1985-11-15,13.10,13.16,12.92,13.10,780800,0.97
1985-11-14,13.04,13.22,13.04,13.22,763600,0.98
1985-11-13,13.16,13.22,13.10,13.10,898400,0.97
1985-11-12,13.10,13.28,13.10,13.16,1357400,0.97
1985-11-11,12.98,13.16,12.92,13.16,996400,0.97
1985-11-08,13.04,13.04,12.86,12.92,1185400,0.95
1985-11-07,13.04,13.16,12.98,13.04,796200,0.96
1985-11-06,12.92,13.04,12.43,13.04,1284400,0.96
1985-11-05,13.10,13.10,12.86,12.92,1143800,0.95
1985-11-04,13.04,13.35,12.98,13.04,1484000,0.96
1985-11-01,13.32,13.32,13.14,13.32,940800,0.96
1985-10-31,13.02,13.44,13.02,13.26,4410000,0.96
1985-10-30,13.08,13.32,12.84,12.96,5766000,0.94
1985-10-29,13.68,13.68,13.20,13.32,1125600,0.96
1985-10-28,13.08,13.68,13.08,13.62,4220000,0.98
1985-10-25,13.62,13.93,13.32,13.56,5378000,0.98
1985-10-24,14.41,14.53,13.68,14.05,3276000,1.01
1985-10-23,14.77,14.77,14.59,14.65,595400,1.06
1985-10-22,14.83,14.83,14.65,14.83,451800,1.07
1985-10-21,14.77,14.96,14.71,14.90,416200,1.08
1985-10-18,15.02,15.02,14.83,14.90,700800,1.08
1985-10-17,15.14,15.14,14.90,14.90,762600,1.08
1985-10-16,15.14,15.20,15.02,15.14,522000,1.09
1985-10-15,15.26,15.26,15.08,15.14,638200,1.09
1985-10-14,15.08,15.20,14.90,15.14,478800,1.09
1985-10-11,15.02,15.14,14.96,15.08,439400,1.09
1985-10-10,15.08,15.08,14.90,15.02,345200,1.08
1985-10-09,15.14,15.20,15.02,15.08,565000,1.09
1985-10-08,15.32,15.38,15.14,15.20,494000,1.10
1985-10-07,15.50,15.50,15.26,15.38,740000,1.11
1985-10-04,15.56,15.62,15.44,15.50,621600,1.12
1985-10-03,15.80,15.86,15.50,15.62,1340000,1.13
1985-10-02,15.86,16.41,15.74,15.80,1359800,1.14
1985-10-01,15.32,15.80,15.32,15.74,1452400,1.14
1985-09-30,15.50,15.56,15.02,15.32,1242000,1.11
1985-09-26,15.02,15.50,14.96,15.50,1900600,1.12
1985-09-25,15.26,15.38,15.08,15.14,726800,1.09
1985-09-24,15.08,15.26,15.08,15.26,1041400,1.10
1985-09-23,14.96,15.08,14.83,15.08,1331000,1.09
1985-09-20,14.59,14.77,14.59,14.65,947200,1.06
1985-09-19,14.47,14.53,14.35,14.53,820200,1.05
1985-09-18,14.11,14.35,14.05,14.29,563000,1.03
1985-09-17,14.41,14.47,14.05,14.05,704000,1.01
1985-09-16,14.29,14.53,14.29,14.41,599600,1.04
1985-09-13,14.53,14.65,14.41,14.41,662600,1.04
1985-09-12,14.35,14.59,14.35,14.47,1038000,1.05
1985-09-11,14.47,14.47,13.99,14.41,1217600,1.04
1985-09-10,14.53,14.53,14.41,14.47,734000,1.05
1985-09-09,14.59,14.59,14.47,14.53,2036000,1.05
1985-09-06,14.47,14.59,14.35,14.47,633800,1.05
1985-09-05,14.53,14.59,14.47,14.47,605600,1.05
1985-09-04,14.59,14.71,14.53,14.53,443000,1.05
1985-09-03,14.65,14.71,14.53,14.53,684800,1.05
1985-08-30,14.65,14.65,14.41,14.53,579800,1.05
1985-08-29,14.71,14.71,14.47,14.65,1026200,1.06
1985-08-28,14.65,14.71,14.53,14.71,330800,1.06
1985-08-27,14.90,14.90,14.65,14.71,646200,1.06
1985-08-26,14.83,14.83,14.71,14.77,209400,1.07
1985-08-23,14.90,14.96,14.77,14.77,476800,1.07
1985-08-22,14.71,14.96,14.65,14.90,1107800,1.08
1985-08-21,14.59,14.77,14.53,14.65,1591000,1.06
1985-08-20,14.17,14.59,14.17,14.53,1540000,1.05
1985-08-19,14.17,14.23,14.11,14.17,717200,1.02
1985-08-16,14.29,14.35,13.93,14.05,2272000,1.01
1985-08-15,14.35,14.35,14.17,14.29,496800,1.03
1985-08-14,14.29,14.41,14.29,14.41,483400,1.04
1985-08-13,14.29,14.35,14.17,14.23,394200,1.03
1985-08-12,14.47,14.47,14.29,14.35,554800,1.04
1985-08-09,14.59,14.65,14.41,14.53,947800,1.05
1985-08-08,14.65,14.71,14.53,14.65,702200,1.06
1985-08-07,14.53,14.65,14.47,14.65,984600,1.06
1985-08-06,14.83,14.83,14.59,14.59,1019800,1.05
1985-08-05,14.83,14.90,14.77,14.83,723400,1.07
1985-08-02,14.93,14.99,14.45,14.87,583600,1.05
1985-08-01,14.87,14.99,14.75,14.93,943400,1.06
1985-07-31,14.87,14.87,14.75,14.87,2120000,1.05
1985-07-30,14.33,14.63,14.27,14.63,2560000,1.04
1985-07-29,14.27,14.39,14.21,14.39,837400,1.02
1985-07-26,14.03,14.27,13.19,14.27,1653200,1.01
1985-07-25,13.79,14.09,13.73,13.97,1758200,0.99
1985-07-24,13.67,13.85,13.61,13.85,816200,0.98
1985-07-23,13.31,14.03,13.25,13.61,1540400,0.96
1985-07-22,13.31,13.43,13.25,13.31,953000,0.94
1985-07-19,13.37,13.49,13.07,13.43,1083800,0.95
1985-07-18,13.37,13.49,13.25,13.37,2442000,0.95
1985-07-17,13.01,13.49,12.89,13.37,1952400,0.95
1985-07-16,12.83,13.01,12.77,12.89,536200,0.91
1985-07-15,12.71,12.89,12.65,12.83,593800,0.91
1985-07-12,12.77,12.83,12.71,12.77,331000,0.90
1985-07-11,12.77,13.25,12.77,12.83,269800,0.91
1985-07-10,12.83,12.83,12.65,12.83,566600,0.91
1985-07-09,12.83,12.89,12.71,12.83,737800,0.91
1985-07-08,13.01,13.13,12.83,12.89,458000,0.91
1985-07-05,13.01,13.13,13.01,13.07,235600,0.93
1985-07-03,13.25,13.31,13.07,13.07,547400,0.93
1985-07-02,13.31,13.37,13.25,13.25,358800,0.94
1985-07-01,13.31,13.37,13.25,13.37,352600,0.95
1985-06-28,13.37,13.43,13.25,13.37,571200,0.95
1985-06-27,13.37,13.37,13.25,13.25,319200,0.94
1985-06-26,13.19,13.37,13.19,13.31,270400,0.94
1985-06-25,13.13,13.31,13.07,13.25,481000,0.94
1985-06-24,12.95,13.13,12.89,13.07,635200,0.93
1985-06-21,12.65,13.07,12.65,13.07,994400,0.93
1985-06-20,12.77,12.83,12.71,12.83,346400,0.91
1985-06-19,12.89,12.95,12.83,12.83,468400,0.91
1985-06-18,12.83,13.01,12.83,12.95,388200,0.92
1985-06-17,12.89,12.89,12.77,12.89,304000,0.91
1985-06-14,13.07,13.07,12.89,12.95,551800,0.92
1985-06-13,12.83,13.01,12.65,13.01,464400,0.92
1985-06-12,13.01,13.07,12.95,12.95,329400,0.92
1985-06-11,13.01,13.07,12.95,13.01,279200,0.92
1985-06-10,13.07,13.13,12.83,13.07,397400,0.93
1985-06-07,13.25,13.31,13.13,13.19,293200,0.93
1985-06-06,13.19,13.37,12.95,13.25,352400,0.94
1985-06-05,13.31,13.37,13.25,13.31,764800,0.94
1985-06-04,13.49,13.49,13.19,13.43,434600,0.95
1985-06-03,13.85,13.85,13.49,13.55,588600,0.96
1985-05-31,13.67,13.79,13.67,13.79,368000,0.98
1985-05-30,13.67,13.79,13.55,13.73,332200,0.97
1985-05-29,13.67,13.79,13.67,13.67,388000,0.97
1985-05-28,14.03,14.09,13.79,13.85,795800,0.98
1985-05-24,13.97,14.15,13.97,14.09,465400,1.00
1985-05-23,14.03,14.21,13.97,14.09,1420600,1.00
1985-05-22,14.09,14.15,13.97,14.15,491200,1.00
1985-05-21,14.15,14.27,13.97,14.15,770600,1.00
1985-05-20,14.03,14.21,14.03,14.15,993600,1.00
1985-05-17,13.91,14.03,13.79,13.91,907800,0.98
1985-05-16,13.97,14.03,13.79,13.85,755200,0.98
1985-05-15,13.91,13.97,13.73,13.91,665800,0.98
1985-05-14,13.97,14.09,13.91,13.91,796400,0.98
1985-05-13,13.67,13.97,13.67,13.91,910400,0.98
1985-05-10,13.61,13.79,13.43,13.79,1332800,0.98
1985-05-09,13.43,13.61,13.43,13.49,2880000,0.95
1985-05-08,13.43,13.43,13.37,13.37,720000,0.95
1985-05-07,13.37,13.49,13.31,13.43,887400,0.95
1985-05-06,13.31,13.37,13.25,13.31,284800,0.94
1985-05-03,13.01,13.31,13.01,13.31,1318400,0.92
1985-05-02,12.90,13.07,12.90,12.96,397400,0.90
1985-05-01,12.90,13.07,12.84,13.01,547800,0.90
1985-04-30,12.84,12.96,12.78,12.90,609200,0.90
1985-04-29,12.84,12.96,12.78,12.90,759000,0.90
1985-04-26,12.72,12.96,12.66,12.90,1528400,0.90
1985-04-25,12.60,12.66,12.54,12.60,297600,0.87
1985-04-24,12.66,12.72,12.42,12.48,473800,0.87
1985-04-23,12.84,12.84,12.54,12.66,736200,0.88
1985-04-22,12.84,12.84,12.48,12.84,331800,0.89
1985-04-19,12.84,12.84,12.60,12.72,462000,0.88
1985-04-18,12.96,12.96,12.78,12.84,464000,0.89
1985-04-17,12.84,12.96,12.84,12.90,466000,0.90
1985-04-16,12.90,13.07,12.84,12.96,595600,0.90
1985-04-15,12.72,12.90,12.72,12.84,181200,0.89
1985-04-12,12.72,12.90,12.72,12.84,531400,0.89
1985-04-11,12.72,12.90,12.72,12.84,1213400,0.89
1985-04-10,12.78,12.90,12.72,12.84,312000,0.89
1985-04-09,12.78,12.84,12.36,12.84,233800,0.89
1985-04-08,12.78,12.90,12.66,12.78,229400,0.89
1985-04-04,12.84,12.90,12.78,12.78,693400,0.89
1985-04-03,12.90,12.90,12.78,12.90,575800,0.90
1985-04-02,12.90,13.01,12.84,12.84,396000,0.89
1985-04-01,12.84,13.01,12.84,12.90,495400,0.90
1985-03-29,12.78,12.90,12.72,12.90,542600,0.90
1985-03-28,12.96,13.01,12.72,12.72,502000,0.88
1985-03-27,13.07,13.13,12.96,12.96,610000,0.90
1985-03-26,13.01,13.13,12.90,13.07,537600,0.91
1985-03-25,12.96,13.01,12.90,13.01,263400,0.90
1985-03-22,12.96,13.13,12.84,12.96,861200,0.90
1985-03-21,12.78,12.90,12.72,12.84,518200,0.89
1985-03-20,12.96,12.96,12.78,12.78,444000,0.89
1985-03-19,12.78,12.90,12.78,12.90,444200,0.90
1985-03-18,12.66,12.96,12.66,12.78,486000,0.89
1985-03-15,12.96,13.01,12.48,12.48,638600,0.87
1985-03-14,12.78,12.96,12.78,12.90,453400,0.90
1985-03-13,12.78,12.90,12.78,12.84,400400,0.89
1985-03-12,12.72,12.90,12.72,12.84,365400,0.89
1985-03-11,12.72,13.07,12.72,12.78,440600,0.89
1985-03-08,12.78,12.90,12.72,12.72,474200,0.88
1985-03-07,12.96,12.96,12.72,12.78,1915000,0.89
1985-03-06,13.13,13.43,12.84,12.96,911200,0.90
1985-03-05,13.43,13.55,13.37,13.43,701200,0.93
1985-03-04,13.43,13.61,13.37,13.43,660800,0.93
1985-03-01,13.01,13.67,13.01,13.37,1205600,0.93
1985-02-28,12.90,13.07,12.90,13.07,688000,0.91
1985-02-27,13.01,13.07,12.90,12.96,737000,0.90
1985-02-26,13.01,13.13,12.90,13.01,423200,0.90
1985-02-25,12.96,13.13,12.90,13.07,707600,0.91
1985-02-22,13.19,13.25,13.01,13.13,798600,0.91
1985-02-21,13.25,13.31,13.19,13.25,327000,0.92
1985-02-20,13.19,13.43,13.13,13.31,478600,0.92
1985-02-19,13.25,13.37,13.25,13.25,353400,0.92
1985-02-15,13.37,13.43,13.31,13.31,493000,0.92
1985-02-14,13.49,13.55,13.37,13.37,1270000,0.93
1985-02-13,13.13,13.49,13.07,13.43,1181000,0.93
1985-02-12,13.07,13.31,13.01,13.07,956800,0.91
1985-02-11,13.19,13.31,13.13,13.19,707400,0.92
1985-02-08,13.43,13.49,13.31,13.31,419600,0.92
1985-02-07,13.13,13.49,13.13,13.49,1771200,0.94
1985-02-06,12.84,13.25,12.84,13.07,1761400,0.91
1985-02-05,13.01,13.07,12.90,12.90,745400,0.90
1985-02-04,12.84,13.01,12.84,12.90,919400,0.90
1985-02-01,12.66,13.01,12.60,12.96,1146000,0.88
1985-01-31,12.78,12.84,12.60,12.78,1129600,0.87
1985-01-30,13.13,13.13,12.78,12.90,963800,0.88
1985-01-29,13.01,13.19,12.96,13.13,800200,0.89
1985-01-28,13.07,13.13,12.90,13.13,741000,0.89
1985-01-25,12.84,13.13,12.78,13.07,779200,0.89
1985-01-24,13.07,13.54,12.84,12.96,452200,0.88
1985-01-23,12.96,13.07,12.84,12.90,553600,0.88
1985-01-22,13.19,13.25,13.01,13.07,1226000,0.89
1985-01-21,12.43,13.19,12.43,13.19,2454000,0.90
1985-01-18,12.60,12.66,12.31,12.43,611000,0.85
1985-01-17,12.72,12.72,12.54,12.60,466800,0.86
1985-01-16,12.60,12.78,12.60,12.66,736400,0.86
1985-01-15,12.96,12.96,12.72,12.72,833000,0.87
1985-01-14,12.78,13.07,12.72,12.96,871800,0.88
1985-01-11,12.78,13.13,12.78,12.90,1289400,0.88
1985-01-10,12.25,12.78,12.25,12.78,1584400,0.87
1985-01-09,12.07,12.37,12.07,12.25,1251400,0.83
1985-01-08,11.84,12.13,11.84,12.07,419800,0.82
1985-01-07,12.01,12.01,11.78,11.90,875400,0.81
1985-01-04,12.01,12.07,11.90,11.90,435800,0.81
1985-01-03,12.13,12.25,12.01,12.13,676000,0.83
1985-01-02,12.25,12.31,11.84,12.13,291000,0.83
1984-12-31,12.19,12.31,11.84,12.31,814400,0.84
1984-12-28,12.13,12.25,12.13,12.19,579400,0.83
1984-12-27,12.31,12.31,12.13,12.13,643200,0.83
1984-12-26,12.07,12.31,12.07,12.31,717600,0.84
1984-12-24,11.90,12.19,11.90,12.13,296800,0.83
1984-12-21,11.84,11.95,11.78,11.90,509000,0.81
1984-12-20,11.95,12.07,11.78,11.84,676400,0.81
1984-12-19,11.72,12.07,11.48,11.95,1307200,0.81
1984-12-18,11.54,11.72,11.37,11.72,1101600,0.80
1984-12-17,11.31,11.37,11.19,11.31,732200,0.77
1984-12-14,11.31,11.60,11.31,11.37,372800,0.77
1984-12-13,11.48,11.54,11.37,11.37,287200,0.77
1984-12-12,11.54,11.66,11.48,11.48,191600,0.78
1984-12-11,11.60,11.66,11.54,11.60,259000,0.79
1984-12-10,11.42,11.66,11.37,11.54,262200,0.79
1984-12-07,11.48,11.72,11.42,11.48,249800,0.78
1984-12-06,11.37,11.60,11.37,11.48,511000,0.78
1984-12-05,11.60,11.66,11.31,11.37,498600,0.77
1984-12-04,11.66,11.84,11.66,11.72,326400,0.80
1984-12-03,11.78,11.78,11.37,11.66,427000,0.79
1984-11-30,11.72,11.84,11.72,11.78,535200,0.80
1984-11-29,12.01,12.01,11.78,11.84,800600,0.81
1984-11-28,12.07,12.19,11.95,12.01,962800,0.82
1984-11-27,11.95,12.07,11.84,12.01,575000,0.82
1984-11-26,12.07,12.31,11.90,11.95,1094600,0.81
1984-11-23,12.01,12.37,12.01,12.19,1075000,0.83
1984-11-21,11.66,11.95,11.66,11.95,664800,0.81
1984-11-20,11.25,11.72,11.25,11.66,981800,0.79
1984-11-19,11.37,11.42,11.13,11.19,366600,0.76
1984-11-16,11.54,11.54,11.31,11.31,438600,0.77
1984-11-15,11.48,11.54,11.42,11.48,273400,0.78
1984-11-14,11.48,11.66,11.48,11.54,314200,0.79
1984-11-13,11.78,11.78,11.42,11.48,282600,0.78
1984-11-12,11.84,11.90,11.60,11.78,207400,0.80
1984-11-09,12.01,12.13,11.60,11.95,346600,0.81
1984-11-08,12.01,12.19,11.90,12.01,704800,0.82
1984-11-07,12.31,12.43,11.95,12.25,982600,0.83
1984-11-06,12.31,12.43,12.19,12.43,963600,0.85
1984-11-05,11.84,12.25,11.78,12.25,1420800,0.83
1984-11-02,11.42,11.84,11.42,11.84,1527800,0.81
1984-11-01,10.96,11.54,10.96,11.48,1889400,0.76
1984-10-31,11.08,11.08,10.96,11.02,997200,0.73
1984-10-30,10.78,11.25,10.78,11.08,971600,0.74
1984-10-29,10.61,10.78,10.61,10.78,418400,0.72
1984-10-26,10.55,10.73,10.55,10.73,222800,0.71
1984-10-25,10.61,10.67,10.55,10.55,213200,0.70
1984-10-24,10.55,10.67,10.55,10.61,261000,0.71
1984-10-23,10.67,10.84,10.55,10.55,1096600,0.70
1984-10-22,10.61,10.67,10.55,10.61,167000,0.71
1984-10-19,10.61,10.84,10.55,10.67,1172000,0.71
1984-10-18,10.67,10.73,10.32,10.49,518200,0.70
1984-10-17,10.90,11.54,10.61,10.78,473000,0.72
1984-10-16,10.84,10.96,10.78,10.90,493000,0.73
1984-10-15,10.73,10.96,10.67,10.84,415200,0.72
1984-10-12,10.84,10.90,10.78,10.84,316200,0.72
1984-10-11,10.73,10.90,10.73,10.84,1040000,0.72
1984-10-10,10.67,10.90,10.55,10.90,499400,0.73
1984-10-09,11.02,11.08,10.84,10.84,944200,0.72
1984-10-08,11.08,11.08,10.84,10.90,99200,0.73
1984-10-05,11.13,11.25,11.02,11.08,219400,0.74
1984-10-04,11.13,11.25,11.08,11.13,225800,0.74
1984-10-03,11.19,11.31,11.02,11.08,970600,0.74
1984-10-02,11.43,11.43,11.13,11.13,718000,0.74
1984-10-01,11.54,11.54,11.37,11.43,350200,0.76
1984-09-28,11.66,11.72,11.54,11.66,259200,0.78
1984-09-27,11.66,11.77,11.66,11.72,217400,0.78
1984-09-26,11.48,11.72,11.43,11.66,1158800,0.78
1984-09-25,11.48,11.60,11.37,11.54,347800,0.77
1984-09-24,11.66,11.77,11.37,11.48,805000,0.76
1984-09-21,11.66,11.95,11.60,11.77,2316000,0.78
1984-09-20,11.37,11.72,11.31,11.66,834200,0.78
1984-09-19,11.31,11.43,11.31,11.37,857400,0.76
1984-09-18,11.31,11.54,11.25,11.54,508000,0.77
1984-09-17,11.54,11.66,11.31,11.37,483600,0.76
1984-09-14,11.66,11.77,11.60,11.66,570200,0.78
1984-09-13,11.48,11.60,11.25,11.54,480800,0.77
1984-09-12,11.48,11.54,11.43,11.48,271600,0.76
1984-09-11,11.48,11.54,11.43,11.48,529200,0.76
1984-09-10,11.31,11.60,11.31,11.43,412000,0.76
1984-09-07,11.43,11.54,11.37,11.48,419000,0.76
1984-09-06,11.19,11.37,11.19,11.37,390000,0.76
1984-09-05,11.08,11.19,11.02,11.08,300800,0.74
1984-09-04,11.43,11.48,11.02,11.08,629200,0.74
1984-08-31,11.48,11.54,11.37,11.54,295200,0.77
1984-08-30,11.60,11.66,11.48,11.48,264200,0.76
1984-08-29,11.60,11.72,11.54,11.66,286800,0.78
1984-08-28,11.54,11.66,11.43,11.66,414600,0.78
1984-08-27,11.43,11.48,11.37,11.48,376000,0.76
1984-08-24,11.54,11.60,11.43,11.48,352400,0.76
1984-08-23,11.48,11.60,11.37,11.54,426200,0.77
1984-08-22,11.66,11.72,11.43,11.54,461000,0.77
1984-08-21,11.43,11.83,11.43,11.66,1098600,0.78
1984-08-20,11.19,11.31,11.02,11.31,660200,0.75
1984-08-17,11.54,11.54,10.96,11.19,381600,0.75
1984-08-16,11.54,11.60,11.37,11.48,605400,0.76
1984-08-15,11.54,11.66,11.48,11.54,476600,0.77
1984-08-14,11.89,11.89,11.54,11.60,663800,0.77
1984-08-13,11.89,12.07,11.66,11.77,695800,0.78
1984-08-10,12.24,12.24,12.01,12.01,830400,0.80
1984-08-09,11.43,11.95,11.43,11.89,684000,0.79
1984-08-08,11.43,11.48,11.25,11.37,436800,0.76
1984-08-07,11.13,11.48,11.13,11.37,653000,0.76
1984-08-06,11.43,11.60,11.13,11.19,805200,0.75
1984-08-03,11.19,11.54,11.02,11.31,1111600,0.74
1984-08-02,10.73,10.96,10.62,10.90,605000,0.71
1984-08-01,10.39,11.14,10.33,10.62,455800,0.69
1984-07-31,10.62,10.67,10.27,10.27,424400,0.67
1984-07-30,10.50,10.73,10.50,10.62,417000,0.69
1984-07-27,10.56,10.56,10.44,10.50,302600,0.68
1984-07-26,10.50,10.62,10.44,10.56,318200,0.69
1984-07-25,10.44,10.50,10.39,10.50,351400,0.68
1984-07-24,10.62,10.67,10.44,10.50,242200,0.68
1984-07-23,10.67,10.67,10.44,10.62,759200,0.69
1984-07-20,10.96,11.02,10.56,10.85,1189200,0.71
1984-07-19,10.96,10.96,10.85,10.96,484400,0.71
1984-07-18,10.90,11.02,10.62,10.90,307400,0.71
1984-07-17,10.67,10.90,10.62,10.79,775000,0.70
1984-07-16,10.50,10.67,10.50,10.62,340800,0.69
1984-07-13,10.44,10.50,10.39,10.44,399600,0.68
1984-07-12,10.15,10.44,10.15,10.33,992000,0.67
1984-07-11,10.62,10.67,10.39,10.39,421800,0.68
1984-07-10,10.62,10.67,10.56,10.67,394000,0.70
1984-07-09,10.56,10.62,10.44,10.50,313400,0.68
1984-07-06,10.44,10.62,10.15,10.50,396600,0.68
1984-07-05,10.67,10.73,10.44,10.50,794600,0.68
1984-07-03,10.85,10.85,10.56,10.67,1627200,0.70
1984-07-02,11.19,11.25,10.85,10.85,1343600,0.71
1984-06-29,11.37,11.37,11.19,11.25,780600,0.73
1984-06-28,11.25,11.37,11.19,11.37,191800,0.74
1984-06-27,11.31,11.37,11.14,11.25,265000,0.73
1984-06-26,11.60,11.60,11.25,11.31,954000,0.74
1984-06-25,11.60,11.65,11.54,11.60,386800,0.76
1984-06-22,11.71,11.94,11.54,11.65,661000,0.76
1984-06-21,11.83,11.94,11.77,11.77,261000,0.77
1984-06-20,11.83,11.89,11.65,11.89,655600,0.77
1984-06-19,11.83,12.06,11.77,11.94,423400,0.78
1984-06-18,11.65,12.12,11.60,11.89,660400,0.77
1984-06-15,11.89,12.00,11.77,11.77,595000,0.77
1984-06-14,12.29,12.29,11.89,11.89,601400,0.77
1984-06-13,12.23,12.23,12.06,12.17,348800,0.79
1984-06-12,12.29,12.35,12.12,12.23,405800,0.80
1984-06-11,12.40,12.40,12.17,12.29,252200,0.80
1984-06-08,12.35,12.40,12.29,12.35,316000,0.80
1984-06-07,12.46,12.46,12.35,12.35,136000,0.80
1984-06-06,12.46,12.52,12.29,12.40,432200,0.81
1984-06-05,12.52,12.58,12.40,12.40,192400,0.81
1984-06-04,12.58,12.69,12.46,12.58,387600,0.82
1984-06-01,12.17,12.52,12.12,12.52,273400,0.82
1984-05-31,12.12,12.17,12.06,12.12,187400,0.79
1984-05-30,12.17,12.29,12.00,12.17,677000,0.79
1984-05-29,12.40,12.40,12.17,12.23,246200,0.80
1984-05-25,12.29,12.40,12.23,12.40,187600,0.81
1984-05-24,12.35,12.46,12.29,12.35,283000,0.80
1984-05-23,12.23,12.40,12.23,12.40,396800,0.81
1984-05-22,12.64,12.69,12.12,12.23,1227600,0.80
1984-05-21,12.46,12.75,12.40,12.69,411800,0.83
1984-05-18,12.52,12.52,12.35,12.40,293400,0.81
1984-05-17,12.69,12.69,12.35,12.52,802400,0.82
1984-05-16,12.98,12.98,12.58,12.69,613200,0.83
1984-05-15,13.04,13.15,12.87,12.92,736600,0.84
1984-05-14,13.10,13.15,12.81,12.92,366800,0.84
1984-05-11,13.39,13.39,12.98,13.10,723400,0.85
1984-05-10,13.15,13.39,13.10,13.39,904000,0.87
1984-05-09,13.44,13.50,13.04,13.15,501800,0.86
1984-05-08,13.50,13.56,13.33,13.50,679600,0.88
1984-05-07,13.73,13.79,13.62,13.62,415600,0.89
1984-05-04,13.73,13.96,13.73,13.73,821600,0.89
1984-05-03,13.79,13.79,13.67,13.79,298200,0.90
1984-05-02,13.62,13.79,13.56,13.79,918600,0.90
1984-05-01,13.39,13.56,13.33,13.56,680600,0.88
1984-04-30,13.27,13.50,12.92,13.44,477400,0.88
1984-04-27,13.33,13.44,13.27,13.33,278800,0.85
1984-04-26,13.39,13.50,13.33,13.33,568600,0.85
1984-04-25,13.39,13.50,13.33,13.39,267800,0.86
1984-04-24,12.93,13.44,12.87,13.39,744000,0.86
1984-04-23,13.10,13.16,12.93,12.93,188800,0.83
1984-04-19,13.21,13.27,13.04,13.04,331800,0.83
1984-04-18,13.50,13.50,13.16,13.16,150400,0.84
1984-04-17,13.67,13.67,13.56,13.56,322000,0.87
1984-04-16,13.56,13.67,13.56,13.67,255000,0.87
1984-04-13,13.61,13.79,13.56,13.73,567000,0.88
1984-04-12,13.39,13.61,12.98,13.61,553200,0.87
1984-04-11,13.27,13.33,13.16,13.27,374600,0.85
1984-04-10,13.10,13.27,13.10,13.16,236000,0.84
1984-04-09,13.39,13.39,12.98,13.16,518400,0.84
1984-04-06,13.56,13.56,13.21,13.27,1097000,0.85
1984-04-05,13.96,14.01,13.39,13.56,723400,0.87
1984-04-04,13.90,13.96,13.79,13.90,260000,0.89
1984-04-03,14.01,14.07,13.90,13.96,797000,0.89
1984-04-02,13.96,14.13,13.90,14.01,866200,0.90
1984-03-30,14.01,14.07,13.79,13.84,192600,0.88
1984-03-29,14.07,14.19,14.01,14.01,341400,0.90
1984-03-28,13.90,14.19,13.84,14.19,497600,0.91
1984-03-27,13.90,13.96,13.84,13.84,152000,0.88
1984-03-26,13.84,14.01,13.84,13.96,577800,0.89
1984-03-23,13.67,13.90,13.61,13.90,243000,0.89
1984-03-22,13.79,13.84,13.67,13.79,423000,0.88
1984-03-21,14.07,14.13,13.90,13.90,664400,0.89
1984-03-20,13.67,14.13,13.67,14.13,1229600,0.90
1984-03-19,13.61,13.73,13.56,13.73,402200,0.88
1984-03-16,13.84,13.90,13.56,13.73,663400,0.88
1984-03-15,13.61,13.73,13.56,13.61,550400,0.87
1984-03-14,13.56,13.67,13.50,13.61,330200,0.87
1984-03-13,13.39,13.73,13.33,13.56,714600,0.87
1984-03-12,13.27,13.50,13.27,13.27,527800,0.85
1984-03-09,13.44,13.44,13.16,13.21,537000,0.84
1984-03-08,12.93,13.56,12.93,13.39,1008000,0.86
1984-03-07,12.93,12.93,12.81,12.81,387200,0.82
1984-03-06,12.64,13.04,12.64,12.98,726000,0.83
1984-03-05,12.64,12.70,12.58,12.58,382600,0.80
1984-03-02,12.47,12.81,12.47,12.64,463000,0.81
1984-03-01,12.36,12.41,12.13,12.36,621000,0.79
1984-02-29,12.70,12.70,12.47,12.47,476600,0.80
1984-02-28,12.87,13.04,12.64,12.76,474200,0.82
1984-02-27,12.81,12.98,12.58,12.93,547600,0.83
1984-02-24,12.47,12.81,12.41,12.76,549600,0.82
1984-02-23,12.58,12.70,12.13,12.36,995400,0.79
1984-02-22,12.81,12.87,12.64,12.70,306800,0.81
1984-02-21,12.93,12.98,12.81,12.81,367400,0.82
1984-02-17,13.10,13.10,12.93,12.98,479600,0.83
1984-02-16,13.16,13.16,12.93,13.10,240400,0.84
1984-02-15,13.16,13.44,12.98,13.04,665400,0.83
1984-02-14,12.98,13.10,12.93,13.04,440600,0.83
1984-02-13,13.16,13.21,12.93,13.04,335000,0.83
1984-02-10,12.76,13.21,12.70,13.16,668400,0.84
1984-02-09,12.58,12.81,12.53,12.76,427200,0.82
1984-02-08,12.70,12.93,12.58,12.70,924800,0.81
1984-02-07,12.53,12.76,12.36,12.76,994800,0.82
1984-02-06,12.98,12.98,12.47,12.47,1608200,0.80
1984-02-03,13.21,13.38,12.93,13.04,1371000,0.82
1984-02-02,13.27,13.38,13.10,13.16,1833200,0.82
1984-02-01,14.01,14.06,13.16,13.50,1972400,0.85
1984-01-31,13.95,14.23,13.67,14.06,1205200,0.88
1984-01-30,14.18,14.23,13.78,13.89,828600,0.87
1984-01-27,14.23,14.40,14.12,14.18,855000,0.89
1984-01-26,14.29,14.35,14.12,14.23,1436200,0.89
1984-01-25,14.46,14.46,14.18,14.29,616800,0.90
1984-01-24,14.40,14.46,14.29,14.40,375400,0.90
1984-01-23,14.18,14.46,14.12,14.46,623400,0.91
1984-01-20,14.12,14.29,14.01,14.12,1293400,0.89
1984-01-19,14.23,14.35,14.18,14.18,640000,0.89
1984-01-18,14.06,14.23,13.72,14.12,987800,0.89
1984-01-17,14.23,14.29,14.01,14.06,757000,0.88
1984-01-16,14.23,14.29,14.12,14.12,494600,0.89
1984-01-13,14.63,14.69,14.23,14.35,1018200,0.90
1984-01-12,14.69,14.69,14.57,14.63,440800,0.92
1984-01-11,14.63,14.74,14.52,14.63,459200,0.92
1984-01-10,14.86,14.97,14.69,14.74,685600,0.92
1984-01-09,14.91,15.03,14.80,14.86,1429800,0.93
1984-01-06,14.74,15.08,14.57,14.91,2526200,0.94
1984-01-05,14.57,14.80,14.57,14.63,1474200,0.92
1984-01-04,14.06,14.52,14.01,14.46,1169400,0.91
1984-01-03,13.89,14.06,13.84,14.06,1095600,0.88
1983-12-30,13.72,14.06,13.72,13.78,357600,0.86
1983-12-29,13.72,13.95,13.67,13.78,1345200,0.86
1983-12-28,13.55,13.72,13.50,13.67,1372200,0.86
1983-12-27,13.27,13.61,13.21,13.55,421400,0.85
1983-12-23,13.27,13.27,13.21,13.27,218400,0.83
1983-12-22,13.27,13.44,13.21,13.27,583400,0.83
1983-12-21,13.16,13.33,13.10,13.27,556200,0.83
1983-12-20,12.99,13.16,12.93,13.04,245000,0.82
1983-12-19,12.87,13.04,12.82,12.99,998000,0.81
1983-12-16,12.99,13.10,12.82,12.93,368200,0.81
1983-12-15,13.21,13.27,13.10,13.16,284400,0.82
1983-12-14,13.33,13.38,13.10,13.27,456600,0.83
1983-12-13,13.50,13.55,13.21,13.27,230800,0.83
1983-12-12,13.27,13.55,13.16,13.50,498800,0.85
1983-12-09,13.33,13.38,13.21,13.27,358400,0.83
1983-12-08,13.55,13.55,13.38,13.44,338800,0.84
1983-12-07,13.50,13.61,13.50,13.50,626200,0.85
1983-12-06,13.61,13.61,13.50,13.55,945000,0.85
1983-12-05,13.33,13.61,13.27,13.55,781000,0.85
1983-12-02,13.27,13.44,13.10,13.33,385400,0.84
1983-12-01,13.50,13.50,13.21,13.27,354600,0.83
1983-11-30,13.72,13.78,13.33,13.50,1296200,0.85
1983-11-29,13.38,13.67,13.38,13.67,1711200,0.86
1983-11-28,13.21,13.44,13.10,13.38,1433800,0.84
1983-11-25,13.16,13.27,13.10,13.16,404200,0.82
1983-11-23,13.16,13.21,12.99,13.10,384600,0.82
1983-11-22,12.82,13.16,12.76,13.16,1420000,0.82
1983-11-21,12.70,12.76,12.64,12.70,312800,0.80
1983-11-18,12.93,12.93,12.53,12.70,810000,0.80
1983-11-17,12.64,12.82,12.59,12.82,533800,0.80
1983-11-16,12.59,12.64,12.47,12.59,245400,0.79
1983-11-15,12.53,12.64,12.42,12.47,293600,0.78
1983-11-14,12.47,12.59,12.42,12.42,262200,0.78
1983-11-11,12.25,12.47,12.25,12.47,216400,0.78
1983-11-10,12.19,12.30,12.19,12.25,229800,0.77
1983-11-09,12.08,12.25,12.02,12.19,519600,0.76
1983-11-08,12.08,12.13,11.85,12.02,248800,0.75
1983-11-07,12.13,12.19,11.91,12.08,111400,0.76
1983-11-04,12.19,12.25,12.13,12.19,270200,0.76
1983-11-03,12.36,12.42,12.13,12.19,384600,0.76
1983-11-02,12.36,12.36,12.30,12.36,177800,0.78
1983-11-01,12.42,12.42,12.25,12.30,250800,0.77
1983-10-31,12.47,12.53,12.36,12.42,358000,0.78
1983-10-28,12.42,12.47,12.25,12.30,330800,0.76
1983-10-27,12.42,12.53,12.30,12.42,563000,0.76
1983-10-26,12.70,12.75,12.42,12.42,705800,0.76
1983-10-25,12.92,13.04,12.81,13.04,1057800,0.80
1983-10-24,12.53,12.81,12.47,12.81,360600,0.79
1983-10-21,12.64,12.70,12.42,12.64,406000,0.78
1983-10-20,12.64,12.81,12.59,12.64,154600,0.78
1983-10-19,12.81,13.37,12.53,12.75,562800,0.78
1983-10-18,13.15,13.20,12.81,12.92,477000,0.79
1983-10-17,13.20,13.20,13.09,13.15,390200,0.81
1983-10-14,13.15,13.26,13.09,13.20,624400,0.81
1983-10-13,13.15,13.15,12.98,13.15,754000,0.81
1983-10-12,12.92,13.09,12.87,13.04,619000,0.80
1983-10-11,13.09,13.09,12.92,13.04,1652400,0.80
1983-10-10,12.81,13.04,12.70,13.04,723800,0.80
1983-10-07,12.98,13.04,12.87,12.92,173800,0.79
1983-10-06,12.92,13.09,12.75,13.04,1020600,0.80
1983-10-05,12.59,12.98,12.59,12.92,730400,0.79
1983-10-04,12.59,12.75,12.47,12.70,405000,0.78
1983-10-03,12.30,12.47,12.25,12.47,601800,0.77
1983-09-30,12.87,12.92,12.36,12.42,611400,0.76
1983-09-29,13.09,13.09,12.87,12.87,382800,0.79
1983-09-28,13.26,13.32,12.98,13.09,547400,0.80
1983-09-27,13.26,13.32,13.15,13.20,614000,0.81
1983-09-26,13.43,13.48,13.15,13.43,485400,0.82
1983-09-23,13.48,13.54,13.32,13.43,664600,0.82
1983-09-22,13.37,13.48,13.26,13.48,1113400,0.83
1983-09-21,13.37,13.43,13.26,13.32,1026600,0.82
1983-09-20,13.20,13.37,13.20,13.32,797200,0.82
1983-09-19,13.09,13.20,12.70,13.15,725800,0.81
1983-09-16,12.98,13.20,12.92,13.04,961400,0.80
1983-09-15,13.15,13.15,12.98,12.98,528000,0.80
1983-09-14,13.15,13.20,12.92,13.15,981000,0.81
1983-09-13,12.87,13.15,12.87,13.15,711800,0.81
1983-09-12,13.54,13.71,12.81,12.92,2150800,0.79
1983-09-09,13.43,13.48,13.32,13.48,1305400,0.83
1983-09-08,13.09,13.48,13.04,13.43,1095400,0.82
1983-09-07,12.87,13.15,12.81,13.15,2043000,0.81
1983-09-06,12.36,12.92,12.36,12.87,1694200,0.79
1983-09-02,12.30,12.36,12.19,12.19,581200,0.75
1983-09-01,12.42,12.47,12.30,12.36,774200,0.76
1983-08-31,12.30,12.47,12.25,12.47,1814600,0.77
1983-08-30,12.30,12.36,12.19,12.30,581200,0.76
1983-08-29,12.14,12.30,12.02,12.30,691000,0.76
1983-08-26,11.97,12.14,11.97,12.14,468800,0.75
1983-08-25,12.19,12.25,11.91,12.08,1559400,0.74
1983-08-24,12.47,12.53,12.30,12.36,1157000,0.76
1983-08-23,12.59,12.59,12.42,12.47,858200,0.77
1983-08-22,12.42,12.59,12.36,12.59,1694400,0.77
1983-08-19,12.30,12.42,12.19,12.36,750800,0.76
1983-08-18,12.70,12.70,12.36,12.36,1002800,0.76
1983-08-17,12.19,12.75,12.14,12.70,1388400,0.78
1983-08-16,11.74,12.14,11.74,12.14,615000,0.75
1983-08-15,11.57,11.97,11.57,11.69,701200,0.72
1983-08-12,11.46,11.57,11.41,11.57,540000,0.71
1983-08-11,11.57,11.57,11.41,11.46,404800,0.70
1983-08-10,11.52,11.63,11.12,11.57,679200,0.71
1983-08-09,11.24,11.52,11.12,11.52,529200,0.71
1983-08-08,11.18,11.24,11.07,11.24,282800,0.69
1983-08-05,11.24,11.24,10.96,11.18,303200,0.69
1983-08-04,11.12,11.24,10.96,11.24,373000,0.69
1983-08-03,10.96,11.01,10.90,11.01,325800,0.68
1983-08-02,11.01,11.07,10.90,10.96,501000,0.67
1983-08-01,11.01,11.07,10.96,11.07,211800,0.68
1983-07-29,11.12,11.12,10.79,11.01,304600,0.66
1983-07-28,11.18,11.23,11.01,11.12,498800,0.67
1983-07-27,11.35,11.40,11.12,11.12,1527200,0.67
1983-07-26,10.90,11.23,10.68,11.12,771000,0.67
1983-07-25,10.85,10.90,10.73,10.85,204600,0.65
1983-07-22,10.93,11.01,10.85,10.96,522800,0.66
1983-07-21,11.12,11.12,10.96,10.96,359600,0.66
1983-07-20,10.90,11.07,10.85,11.07,374400,0.66
1983-07-19,10.73,10.79,10.68,10.73,173400,0.64
1983-07-18,10.90,10.90,10.68,10.73,201000,0.64
1983-07-15,11.01,11.07,10.90,10.90,133400,0.65
1983-07-14,10.96,11.07,10.96,11.07,259600,0.66
1983-07-13,10.96,11.07,10.90,10.96,231000,0.66
1983-07-12,11.12,11.18,10.57,11.07,199600,0.66
1983-07-11,11.07,11.23,11.01,11.12,390000,0.67
1983-07-08,11.18,11.18,11.01,11.01,184600,0.66
1983-07-07,11.12,11.29,11.01,11.12,488200,0.67
1983-07-06,10.90,11.01,10.79,11.01,546600,0.66
1983-07-05,10.90,10.96,10.73,10.85,489800,0.65
1983-07-01,11.07,11.07,10.96,11.01,243800,0.66
1983-06-30,11.01,11.01,10.90,11.01,176600,0.66
1983-06-29,11.01,11.12,10.90,11.01,299800,0.66
1983-06-28,11.18,11.23,10.96,11.01,325600,0.66
1983-06-27,11.46,11.46,11.12,11.23,256000,0.67
1983-06-24,11.57,11.57,11.40,11.46,182600,0.69
1983-06-23,11.68,11.68,11.46,11.51,371600,0.69
1983-06-22,11.62,11.74,11.46,11.57,683000,0.69
1983-06-21,11.57,11.68,11.46,11.57,418200,0.69
1983-06-20,11.68,11.79,11.57,11.62,258800,0.70
1983-06-17,11.68,11.74,11.62,11.62,385600,0.70
1983-06-16,11.40,11.68,11.35,11.68,622600,0.70
1983-06-15,11.29,11.35,11.18,11.35,453600,0.68
1983-06-14,11.18,11.46,11.07,11.40,960800,0.68
1983-06-13,10.73,11.35,10.73,11.12,782800,0.67
1983-06-10,10.79,10.90,10.57,10.68,767000,0.64
1983-06-09,10.96,11.07,10.68,10.79,645000,0.65
1983-06-08,10.73,11.07,10.68,10.96,2682800,0.66
1983-06-07,11.18,11.18,10.79,10.79,447400,0.65
1983-06-06,11.29,11.29,11.12,11.12,1005800,0.67
1983-06-03,11.46,11.46,11.23,11.29,295800,0.68
1983-06-02,11.51,11.57,11.40,11.40,227200,0.68
1983-06-01,11.85,11.85,11.40,11.51,466200,0.69
1983-05-31,11.96,12.01,11.85,11.96,519600,0.72
1983-05-27,12.29,12.29,12.01,12.07,416800,0.72
1983-05-26,12.12,12.29,12.07,12.29,1014800,0.74
1983-05-25,11.74,11.96,11.57,11.96,949200,0.72
1983-05-24,11.12,11.51,11.07,11.51,1047800,0.69
1983-05-23,10.96,11.12,10.90,11.12,318000,0.67
1983-05-20,10.96,11.07,10.90,10.96,246200,0.66
1983-05-19,11.07,11.12,10.96,11.01,406200,0.66
1983-05-18,11.23,11.35,11.12,11.12,768000,0.67
1983-05-17,11.01,11.12,10.85,11.12,802400,0.67
1983-05-16,10.85,10.96,10.68,10.79,534600,0.65
1983-05-13,11.07,11.12,10.96,11.07,846600,0.66
1983-05-12,10.90,11.01,10.73,11.01,2694200,0.66
1983-05-11,10.79,10.90,10.68,10.68,513200,0.64
1983-05-10,10.85,10.90,10.73,10.85,703800,0.65
1983-05-09,10.79,10.96,10.57,10.79,768600,0.65
1983-05-06,10.40,10.57,10.23,10.57,505600,0.63
1983-05-05,10.23,10.29,10.12,10.23,602000,0.61
1983-05-04,10.34,10.46,10.18,10.23,376400,0.61
1983-05-03,10.29,10.46,10.07,10.46,652200,0.63
1983-05-02,10.57,10.73,10.40,10.40,854200,0.62
1983-04-29,10.68,10.79,10.57,10.73,637400,0.63
1983-04-28,10.62,10.84,10.35,10.84,2389000,0.64
1983-04-27,10.46,10.51,10.35,10.40,432600,0.61
1983-04-26,10.29,10.40,10.18,10.29,288400,0.60
1983-04-25,10.35,10.46,10.18,10.24,222200,0.60
1983-04-22,10.40,10.51,10.29,10.29,204600,0.60
1983-04-21,10.51,10.68,10.35,10.51,486600,0.62
1983-04-20,10.35,10.51,10.18,10.46,497800,0.61
1983-04-19,10.13,10.24,10.02,10.13,543600,0.59
1983-04-18,10.07,10.13,9.96,10.13,413200,0.59
1983-04-15,10.02,10.13,9.91,10.07,504200,0.59
1983-04-14,9.96,10.02,9.91,10.02,218800,0.59
1983-04-13,10.07,10.18,9.91,10.02,280800,0.59
1983-04-12,10.18,10.24,10.13,10.18,368600,0.60
1983-04-11,10.13,10.18,10.02,10.18,338800,0.60
1983-04-08,9.96,10.02,9.91,10.02,331000,0.59
1983-04-07,10.02,10.07,9.91,9.96,174600,0.58
1983-04-06,9.91,9.96,9.85,9.96,225000,0.58
1983-04-05,9.96,10.07,9.85,9.91,449800,0.58
1983-04-04,9.96,10.02,9.91,10.02,218400,0.59
1983-03-31,10.18,10.29,10.02,10.07,401400,0.59
1983-03-30,10.02,10.07,9.96,9.96,181400,0.58
1983-03-29,10.02,10.07,9.91,10.02,153000,0.59
1983-03-28,10.07,10.13,9.96,10.02,248800,0.59
1983-03-25,10.13,10.24,9.96,10.02,384400,0.59
1983-03-24,10.18,10.24,10.13,10.18,286400,0.60
1983-03-23,9.96,10.07,9.80,10.02,256400,0.59
1983-03-22,9.80,9.85,9.74,9.80,346600,0.57
1983-03-21,9.69,9.74,9.58,9.74,359400,0.57
1983-03-18,9.85,10.18,9.47,9.52,668400,0.56
1983-03-17,10.18,10.24,10.13,10.13,243000,0.59
1983-03-16,10.29,10.40,10.18,10.24,464000,0.60
1983-03-15,10.24,10.29,10.18,10.29,255000,0.60
1983-03-14,10.29,10.35,10.18,10.24,251000,0.60
1983-03-11,10.29,10.35,10.24,10.29,211600,0.60
1983-03-10,10.46,10.57,10.29,10.35,412000,0.61
1983-03-09,10.29,10.35,10.18,10.35,323000,0.61
1983-03-08,10.40,10.51,10.29,10.29,306600,0.60
1983-03-07,10.35,10.51,10.13,10.51,507000,0.62
1983-03-04,10.24,10.29,10.13,10.29,354800,0.60
1983-03-03,10.18,10.24,10.07,10.13,420600,0.59
1983-03-02,10.07,10.13,9.96,10.07,1161400,0.59
1983-03-01,9.96,10.02,9.85,10.02,401800,0.59
1983-02-28,9.91,10.07,9.69,9.85,608600,0.58
1983-02-25,9.85,9.96,9.74,9.85,270600,0.58
1983-02-24,9.85,9.91,9.80,9.91,306800,0.58
1983-02-23,9.80,9.80,9.74,9.80,226800,0.57
1983-02-22,9.80,9.85,9.69,9.80,235600,0.57
1983-02-18,9.85,9.96,9.69,9.85,214400,0.58
1983-02-17,9.91,9.96,9.80,9.96,311000,0.58
1983-02-16,9.96,10.02,9.85,9.96,327600,0.58
1983-02-15,9.91,10.02,9.74,9.80,246600,0.57
1983-02-14,9.91,9.96,9.80,9.96,240800,0.58
1983-02-11,9.96,10.02,9.85,9.91,599400,0.58
1983-02-10,9.69,9.85,9.52,9.80,484000,0.57
1983-02-09,9.52,9.63,9.41,9.47,359200,0.56
1983-02-08,9.47,9.52,9.36,9.41,340800,0.55
1983-02-07,9.25,9.41,9.03,9.36,433200,0.55
1983-02-04,9.03,9.08,8.97,9.03,257600,0.53
1983-02-03,9.03,9.08,8.92,8.97,201800,0.53
1983-02-02,8.86,8.92,8.81,8.86,227600,0.52
1983-02-01,9.03,9.14,8.86,8.92,336000,0.52
1983-01-31,9.03,9.14,8.86,9.08,688800,0.53
1983-01-28,8.92,8.97,8.86,8.92,414200,0.51
1983-01-27,8.81,8.92,8.65,8.81,309400,0.50
1983-01-26,8.75,8.92,8.54,8.65,409000,0.49
1983-01-25,8.65,8.75,8.54,8.65,250000,0.49
1983-01-24,8.70,8.81,8.59,8.59,396600,0.49
1983-01-21,9.03,9.14,8.86,8.97,370600,0.51
1983-01-20,9.03,9.14,8.92,9.14,805000,0.52
1983-01-19,8.86,8.92,8.81,8.86,176800,0.51
1983-01-18,8.92,9.03,8.81,8.86,239200,0.51
1983-01-17,9.14,9.19,9.03,9.08,401400,0.52
1983-01-14,9.08,9.14,8.97,9.08,311800,0.52
1983-01-13,9.19,9.41,8.92,9.03,248800,0.51
1983-01-12,9.24,9.35,9.14,9.14,386200,0.52
1983-01-11,9.35,9.52,9.14,9.24,491200,0.53
1983-01-10,9.46,9.57,9.35,9.46,1164400,0.54
1983-01-07,9.62,9.68,9.52,9.57,729000,0.55
1983-01-06,9.46,9.73,9.19,9.52,758200,0.54
1983-01-05,9.14,9.24,8.97,9.14,380400,0.52
1983-01-04,9.14,9.24,8.97,9.14,839600,0.52
1983-01-03,9.08,9.19,8.97,9.03,315000,0.51
1982-12-31,9.08,9.14,8.97,9.14,302600,0.52
1982-12-30,9.08,9.24,8.92,8.97,375000,0.51
1982-12-29,9.14,9.35,8.92,9.14,556000,0.52
1982-12-28,9.35,9.46,9.24,9.30,897800,0.53
1982-12-27,9.03,9.35,8.70,9.35,1135600,0.53
1982-12-23,8.48,8.70,8.21,8.65,847800,0.49
1982-12-22,8.05,8.27,7.83,8.27,1215400,0.47
1982-12-21,7.78,7.88,7.67,7.78,604400,0.44
1982-12-20,7.83,7.94,7.72,7.83,311600,0.45
1982-12-17,7.72,7.78,7.61,7.72,417000,0.44
1982-12-16,7.83,8.10,7.56,7.61,699200,0.43
1982-12-15,8.16,8.27,7.99,8.05,453200,0.46
1982-12-14,8.32,8.43,8.21,8.21,330800,0.47
1982-12-13,8.32,8.37,8.27,8.27,238400,0.47
1982-12-10,8.16,8.32,7.99,8.27,268600,0.47
1982-12-09,8.16,8.27,7.99,8.05,383200,0.46
1982-12-08,8.32,8.43,8.21,8.32,463400,0.47
1982-12-07,8.37,8.48,8.27,8.37,527800,0.48
1982-12-06,8.21,8.32,8.05,8.32,261400,0.47
1982-12-03,8.27,8.43,8.10,8.16,223600,0.46
1982-12-02,8.54,8.65,8.37,8.43,210200,0.48
1982-12-01,8.65,8.75,8.54,8.65,539000,0.49
1982-11-30,8.43,8.59,8.27,8.54,269600,0.49
1982-11-29,8.37,8.43,8.27,8.27,242200,0.47
1982-11-26,8.48,8.54,8.37,8.43,125400,0.48
1982-11-24,8.43,8.54,8.27,8.37,202400,0.48
1982-11-23,8.54,8.65,8.43,8.43,141400,0.48
1982-11-22,8.70,8.75,8.59,8.70,320200,0.50
1982-11-19,8.75,8.86,8.59,8.65,306200,0.49
1982-11-18,8.70,8.81,8.59,8.65,236200,0.49
1982-11-17,8.70,8.75,8.59,8.75,315600,0.50
1982-11-16,8.65,8.70,8.54,8.65,764400,0.49
1982-11-15,8.59,8.65,8.48,8.54,238000,0.49
1982-11-12,8.86,8.97,8.70,8.75,737000,0.50
1982-11-11,8.86,8.97,8.75,8.97,262400,0.51
1982-11-10,8.97,9.14,8.75,8.86,529400,0.51
1982-11-09,8.86,8.97,8.70,8.81,489400,0.50
1982-11-08,8.59,8.70,8.48,8.65,321400,0.49
1982-11-05,8.70,8.81,8.54,8.65,504400,0.49
1982-11-04,8.48,8.70,8.27,8.54,1097200,0.49
1982-11-03,8.16,8.37,7.88,8.27,1729600,0.47
1982-11-02,7.99,8.10,7.88,7.94,605800,0.45
1982-11-01,8.16,8.21,8.05,8.10,332400,0.46
1982-10-29,8.16,8.21,8.05,8.21,505000,0.47
1982-10-28,8.16,8.26,8.05,8.16,589800,0.45
1982-10-27,8.10,8.16,8.05,8.16,551600,0.45
1982-10-26,8.42,8.80,8.05,8.16,1027000,0.45
1982-10-25,8.91,9.02,8.80,8.85,467200,0.49
1982-10-22,8.91,9.23,8.59,9.07,1009400,0.50
1982-10-21,8.64,8.69,8.53,8.64,761400,0.48
1982-10-20,8.48,8.59,8.32,8.59,571600,0.47
1982-10-19,8.53,8.75,8.26,8.26,1722000,0.46
1982-10-18,8.69,8.75,8.64,8.75,607000,0.48
1982-10-15,8.85,8.96,8.69,8.69,768000,0.48
1982-10-14,8.91,9.02,8.75,8.91,1274000,0.49
1982-10-13,8.37,8.91,7.83,8.85,1745000,0.49
1982-10-12,7.67,7.78,7.51,7.73,1849400,0.43
1982-10-11,7.73,7.78,7.62,7.67,1230200,0.42
1982-10-08,7.83,8.00,7.62,7.73,1434200,0.43
1982-10-07,7.73,7.83,7.57,7.83,536600,0.43
1982-10-06,7.57,7.62,7.46,7.51,333200,0.41
1982-10-05,7.57,7.67,7.46,7.57,217400,0.42
1982-10-04,7.57,7.62,7.51,7.57,280800,0.42
1982-10-01,7.67,7.73,7.57,7.67,262800,0.42
1982-09-30,7.57,7.62,7.51,7.62,288600,0.42
1982-09-29,7.62,7.67,7.57,7.57,215000,0.42
1982-09-28,7.78,7.89,7.62,7.67,218800,0.42
1982-09-27,7.83,7.83,7.78,7.83,105200,0.43
1982-09-24,7.78,7.83,7.73,7.83,226200,0.43
1982-09-23,7.89,8.00,7.78,7.83,234000,0.43
1982-09-22,8.00,8.16,7.83,7.94,315400,0.44
1982-09-21,8.00,8.16,7.83,8.16,246600,0.45
1982-09-20,7.89,7.94,7.78,7.94,187400,0.44
1982-09-17,8.00,8.10,7.83,7.94,309400,0.44
1982-09-16,8.21,8.26,8.10,8.16,160800,0.45
1982-09-15,8.21,8.26,8.10,8.16,268800,0.45
1982-09-14,8.21,8.26,8.16,8.16,335400,0.45
1982-09-13,8.21,8.32,8.10,8.21,489800,0.45
1982-09-10,8.26,8.32,8.21,8.26,326200,0.46
1982-09-09,8.32,8.37,8.26,8.26,203000,0.46
1982-09-08,8.26,8.32,8.21,8.26,234000,0.46
1982-09-07,8.26,8.37,8.16,8.21,409000,0.45
1982-09-03,8.37,8.48,8.26,8.26,339200,0.46
1982-09-02,8.26,8.32,8.16,8.26,471200,0.46
1982-09-01,8.16,8.32,8.00,8.21,527800,0.45
1982-08-31,8.26,8.64,7.83,7.94,761400,0.44
1982-08-30,8.59,8.69,8.48,8.69,205000,0.48
1982-08-27,8.80,9.02,8.53,8.75,778800,0.48
1982-08-26,8.59,8.75,8.42,8.53,816200,0.47
1982-08-25,8.21,8.37,8.00,8.37,601800,0.46
1982-08-24,8.10,8.21,8.00,8.05,344000,0.44
1982-08-23,8.16,8.26,8.05,8.16,928200,0.45
1982-08-20,8.26,8.42,8.10,8.37,857200,0.46
1982-08-19,8.16,8.32,8.00,8.16,578000,0.45
1982-08-18,8.21,8.48,7.94,8.10,561600,0.45
1982-08-17,7.67,7.94,7.41,7.78,262800,0.43
1982-08-16,7.35,7.62,7.08,7.41,305600,0.41
1982-08-13,7.03,7.08,6.98,7.08,129200,0.39
1982-08-12,7.14,7.19,7.03,7.08,183800,0.39
1982-08-11,7.03,7.14,6.92,7.14,199800,0.39
1982-08-10,6.98,7.08,6.87,6.92,955800,0.38
1982-08-09,7.14,7.19,7.03,7.08,299000,0.39
1982-08-06,7.24,7.30,7.19,7.24,230600,0.40
1982-08-05,7.30,7.35,7.19,7.24,173400,0.40
1982-08-04,7.41,7.46,7.35,7.35,119600,0.41
1982-08-03,7.51,7.57,7.46,7.46,161000,0.41
1982-08-02,7.51,7.57,7.46,7.51,171800,0.41
1982-07-30,7.41,7.41,7.35,7.41,197400,0.38
1982-07-29,7.35,7.46,7.20,7.30,294000,0.38
1982-07-28,7.46,7.46,7.41,7.41,156800,0.38
1982-07-27,7.56,7.61,7.46,7.46,299800,0.38
1982-07-26,7.51,7.56,7.46,7.51,315800,0.39
1982-07-23,7.56,7.61,7.51,7.56,261600,0.39
1982-07-22,7.61,7.67,7.51,7.61,475800,0.39
1982-07-21,7.67,7.72,7.61,7.67,182000,0.39
1982-07-20,7.67,7.67,7.61,7.67,143800,0.39
1982-07-19,7.67,7.67,7.61,7.67,243600,0.39
1982-07-16,7.61,7.67,7.56,7.61,215000,0.39
1982-07-15,7.61,7.67,7.56,7.67,238000,0.39
1982-07-14,7.61,7.67,7.56,7.61,105800,0.39
1982-07-13,7.72,7.82,7.61,7.61,554400,0.39
1982-07-12,7.77,7.82,7.72,7.77,348200,0.40
1982-07-09,7.67,7.72,7.61,7.67,185800,0.39
1982-07-08,7.67,7.72,7.56,7.72,179200,0.40
1982-07-07,7.61,7.72,7.51,7.67,401600,0.39
1982-07-06,7.56,7.61,7.51,7.51,244400,0.39
1982-07-02,7.67,7.72,7.61,7.67,258000,0.39
1982-07-01,7.72,7.77,7.67,7.67,178400,0.39
1982-06-30,7.72,7.77,7.67,7.72,1552800,0.40
1982-06-29,7.77,7.87,7.67,7.72,207600,0.40
1982-06-28,7.77,7.82,7.72,7.82,126600,0.40
1982-06-25,7.87,7.93,7.77,7.77,365600,0.40
1982-06-24,7.98,8.03,7.87,7.93,209800,0.41
1982-06-23,8.03,8.14,7.87,8.14,408400,0.42
1982-06-22,7.87,7.93,7.77,7.93,258000,0.41
1982-06-21,7.77,7.87,7.67,7.82,1119000,0.40
1982-06-18,7.67,7.72,7.61,7.72,539600,0.40
1982-06-17,7.72,7.77,7.67,7.72,663000,0.40
1982-06-16,7.67,7.77,7.56,7.67,12090200,0.39
1982-06-15,7.72,7.87,7.51,7.56,3177600,0.39
1982-06-14,8.03,8.24,7.82,7.82,758400,0.40
1982-06-11,8.34,8.40,8.24,8.29,494800,0.43
1982-06-10,8.50,8.76,8.24,8.29,265800,0.43
1982-06-09,8.81,8.92,8.71,8.71,273800,0.45
1982-06-08,8.97,9.02,8.87,8.92,166800,0.46
1982-06-07,8.92,8.97,8.81,8.87,155800,0.46
1982-06-04,8.97,9.13,8.81,8.87,251000,0.46
1982-06-03,9.18,9.28,9.02,9.13,149600,0.47
1982-06-02,9.07,9.23,8.92,9.18,178200,0.47
1982-06-01,9.13,9.23,8.97,8.97,193000,0.46
1982-05-28,9.33,9.54,9.13,9.18,565200,0.47
1982-05-27,9.65,9.75,9.49,9.49,212600,0.49
1982-05-26,9.80,9.91,9.70,9.70,215200,0.50
1982-05-25,9.96,10.06,9.86,9.86,200200,0.51
1982-05-24,9.96,10.01,9.86,9.91,102200,0.51
1982-05-21,9.96,10.01,9.86,9.91,130800,0.51
1982-05-20,9.96,10.01,9.86,9.91,102200,0.51
1982-05-19,10.01,10.06,9.91,9.96,213000,0.51
1982-05-18,10.06,10.12,10.01,10.12,78600,0.52
1982-05-17,10.27,10.43,10.06,10.06,461200,0.52
1982-05-14,10.43,10.48,10.38,10.38,88800,0.53
1982-05-13,10.48,10.59,10.38,10.43,202000,0.54
1982-05-12,10.48,10.59,10.38,10.38,165200,0.53
1982-05-11,10.48,10.53,10.43,10.48,297200,0.54
1982-05-10,10.43,10.43,10.38,10.43,114400,0.54
1982-05-07,10.27,10.48,10.06,10.43,475200,0.54
1982-05-06,9.96,10.01,9.86,10.01,211000,0.52
1982-05-05,9.86,9.91,9.75,9.80,210200,0.51
1982-05-04,9.86,9.91,9.75,9.75,130400,0.50
1982-05-03,9.91,10.12,9.70,9.80,586400,0.51
1982-04-30,9.96,10.06,9.86,10.06,186800,0.49
1982-04-29,9.86,10.06,9.66,9.91,223800,0.49
1982-04-28,9.66,9.71,9.61,9.71,194800,0.48
1982-04-27,9.61,9.66,9.55,9.66,143000,0.47
1982-04-26,9.66,9.81,9.45,9.66,262800,0.47
1982-04-23,9.45,9.50,9.35,9.45,103200,0.46
1982-04-22,9.25,9.40,9.04,9.35,114600,0.46
1982-04-21,9.09,9.09,9.04,9.09,307800,0.45
1982-04-20,9.09,9.15,9.04,9.04,169400,0.44
1982-04-19,9.20,9.25,9.09,9.15,242800,0.45
1982-04-16,9.25,9.30,9.20,9.20,591600,0.45
1982-04-15,9.25,9.35,9.15,9.15,260200,0.45
1982-04-14,9.45,9.50,9.35,9.35,99400,0.46
1982-04-13,9.45,9.50,9.40,9.45,88000,0.46
1982-04-12,9.50,9.55,9.40,9.45,129800,0.46
1982-04-08,9.55,9.61,9.45,9.50,128800,0.47
1982-04-07,9.55,9.66,9.45,9.45,176600,0.46
1982-04-06,9.55,9.66,9.45,9.50,172200,0.47
1982-04-05,9.76,9.86,9.66,9.66,155400,0.47
1982-04-02,9.76,9.81,9.66,9.76,275200,0.48
1982-04-01,9.50,9.61,9.40,9.61,157600,0.47
1982-03-31,9.66,9.76,9.50,9.50,94600,0.47
1982-03-30,9.76,9.81,9.71,9.71,43600,0.48
1982-03-29,9.71,9.81,9.61,9.81,78000,0.48
1982-03-26,9.81,9.96,9.66,9.71,78800,0.48
1982-03-25,10.01,10.06,9.96,9.96,145200,0.49
1982-03-24,10.12,10.17,10.01,10.06,262600,0.49
1982-03-23,9.71,9.96,9.45,9.96,358000,0.49
1982-03-22,9.35,9.61,9.04,9.61,436600,0.47
1982-03-19,9.09,9.15,9.04,9.09,132200,0.45
1982-03-18,9.15,9.20,9.04,9.04,186000,0.44
1982-03-17,9.20,9.30,9.09,9.25,168400,0.45
1982-03-16,9.35,9.40,9.30,9.30,111200,0.46
1982-03-15,9.45,9.50,9.35,9.40,142400,0.46
1982-03-12,9.55,9.61,9.50,9.50,98000,0.47
1982-03-11,9.61,9.71,9.50,9.55,250000,0.47
1982-03-10,9.66,9.71,9.61,9.66,215400,0.47
1982-03-09,9.66,9.71,9.61,9.66,348400,0.47
1982-03-08,9.71,9.81,9.61,9.61,241400,0.47
1982-03-05,9.55,9.66,9.45,9.66,137000,0.47
1982-03-04,9.50,9.61,9.40,9.45,248400,0.46
1982-03-03,9.76,9.86,9.61,9.61,421800,0.47
1982-03-02,9.96,10.01,9.86,9.96,173800,0.49
1982-03-01,9.96,10.12,9.81,9.86,281000,0.48
1982-02-26,10.06,10.17,9.96,10.17,246400,0.50
1982-02-25,10.01,10.12,9.91,10.01,227400,0.49
1982-02-24,9.86,9.91,9.76,9.91,260800,0.49
1982-02-23,9.66,9.76,9.55,9.76,165200,0.48
1982-02-22,9.71,9.81,9.61,9.71,224800,0.48
1982-02-19,9.61,9.66,9.50,9.61,167800,0.47
1982-02-18,9.66,9.76,9.55,9.61,319600,0.47
1982-02-17,9.71,9.81,9.55,9.55,434800,0.47
1982-02-16,9.55,9.66,9.45,9.61,183000,0.47
1982-02-12,9.66,9.76,9.55,9.71,189000,0.48
1982-02-11,9.45,9.55,9.35,9.45,218200,0.46
1982-02-10,9.25,9.35,9.09,9.35,408400,0.46
1982-02-09,9.09,9.20,8.99,9.04,457200,0.44
1982-02-08,9.45,9.71,9.20,9.25,587200,0.45
1982-02-05,9.81,9.91,9.71,9.76,302200,0.48
1982-02-04,9.86,9.96,9.71,9.86,269800,0.48
1982-02-03,9.96,10.06,9.81,9.81,580000,0.48
1982-02-02,9.96,10.12,9.76,9.81,180600,0.48
1982-02-01,10.22,10.27,10.12,10.12,166200,0.50
1982-01-29,10.52,10.67,10.32,10.47,110600,0.49
1982-01-28,10.22,10.57,9.87,10.52,139000,0.49
1982-01-27,9.77,9.87,9.67,9.87,154600,0.46
1982-01-26,9.92,10.07,9.72,9.77,241400,0.46
1982-01-25,10.17,10.27,10.02,10.12,187200,0.47
1982-01-22,10.42,10.67,10.12,10.32,170800,0.48
1982-01-21,10.62,10.72,10.52,10.67,67600,0.50
1982-01-20,10.72,10.87,10.52,10.57,162800,0.49
1982-01-19,10.87,10.97,10.77,10.87,172800,0.51
1982-01-18,10.77,10.82,10.67,10.82,89000,0.50
1982-01-15,10.82,10.87,10.72,10.87,246400,0.51
1982-01-14,10.67,10.77,10.52,10.72,204800,0.50
1982-01-13,10.67,11.02,10.27,10.52,450000,0.49
1982-01-12,11.07,11.23,10.92,10.97,303800,0.51
1982-01-11,11.43,11.63,11.18,11.28,150400,0.53
1982-01-08,11.68,11.93,11.43,11.53,682000,0.54
1982-01-07,11.48,11.68,11.23,11.48,343600,0.53
1982-01-06,11.68,11.83,11.53,11.68,194000,0.54
1982-01-05,11.98,12.08,11.83,11.93,126400,0.56
1982-01-04,12.03,12.08,11.93,12.03,97400,0.56
1981-12-31,12.03,12.08,11.88,11.98,83200,0.56
1981-12-30,12.33,12.33,11.93,12.03,229600,0.56
1981-12-29,12.18,12.38,12.18,12.33,122400,0.57
1981-12-28,12.28,12.38,12.08,12.18,152000,0.57
1981-12-24,11.98,12.28,11.93,12.28,160600,0.57
1981-12-23,11.93,11.98,11.93,11.98,195200,0.56
1981-12-22,12.03,12.03,11.93,11.93,228000,0.56
1981-12-21,12.08,12.13,11.98,12.03,101800,0.56
1981-12-18,12.13,12.23,12.03,12.08,174600,0.56
1981-12-17,12.48,12.48,12.08,12.13,344200,0.57
1981-12-16,12.53,12.58,12.38,12.48,95600,0.58
1981-12-15,12.63,12.68,12.53,12.63,202200,0.59
1981-12-14,12.73,12.73,12.58,12.63,292800,0.59
1981-12-11,12.98,12.98,12.68,12.78,904400,0.60
1981-12-10,12.73,13.13,12.73,12.98,1915600,0.61
1981-12-09,11.88,12.13,11.73,12.13,456600,0.57
1981-12-08,11.93,11.98,11.83,11.88,388800,0.55
1981-12-07,11.88,11.93,11.88,11.93,523200,0.56
1981-12-04,11.93,11.98,11.73,11.88,32400,0.55
1981-12-03,11.83,11.93,11.63,11.93,316200,0.56
1981-12-02,12.03,12.03,11.83,11.83,304000,0.55
1981-12-01,11.78,12.03,11.68,12.03,422200,0.56
1981-11-30,11.98,12.03,11.63,11.78,132800,0.55
1981-11-27,11.88,12.23,11.88,11.98,270400,0.56
1981-11-25,12.08,12.08,11.63,11.88,707600,0.55
1981-11-24,11.02,12.23,10.72,12.23,2696400,0.57
1981-11-23,11.13,11.18,10.97,11.02,498800,0.51
1981-11-20,11.23,11.33,11.07,11.13,1436200,0.52
1981-11-19,11.43,11.43,11.13,11.23,2480800,0.52
1981-11-18,12.28,12.28,12.03,12.18,172600,0.57
1981-11-17,12.18,12.28,12.13,12.28,126800,0.57
1981-11-16,12.43,12.43,12.08,12.18,316200,0.57
1981-11-13,12.63,12.63,12.28,12.48,232600,0.58
1981-11-12,12.23,12.78,12.23,12.63,675000,0.59
1981-11-11,11.83,12.18,11.83,12.18,255400,0.57
1981-11-10,11.88,12.03,11.83,11.83,502600,0.55
1981-11-09,11.88,11.98,11.68,11.88,247800,0.55
1981-11-06,11.88,12.03,11.78,11.88,144200,0.55
1981-11-05,11.88,12.03,11.88,11.88,213000,0.55
1981-11-04,11.68,11.98,11.68,11.88,541400,0.55
1981-11-03,11.58,11.63,11.43,11.63,261800,0.54
1981-11-02,11.33,11.63,11.33,11.58,588800,0.54
1981-10-30,11.02,11.23,10.72,11.23,466800,0.52
1981-10-29,10.87,10.87,10.78,10.82,574600,0.48
1981-10-28,10.87,11.07,10.87,10.92,1032200,0.49
1981-10-27,10.63,11.41,10.63,10.87,2362800,0.48
1981-10-26,10.82,10.82,10.53,10.58,199600,0.47
1981-10-23,11.02,11.02,10.82,10.97,84200,0.49
1981-10-22,11.17,11.17,10.87,11.02,158600,0.49
1981-10-21,11.02,11.27,11.02,11.22,347800,0.50
1981-10-20,10.68,11.12,10.68,10.92,220200,0.49
1981-10-19,10.78,10.78,10.53,10.63,112600,0.47
1981-10-16,10.87,10.92,10.78,10.82,58000,0.48
1981-10-15,11.02,11.07,10.82,10.87,97600,0.48
1981-10-14,11.46,11.46,11.02,11.02,82800,0.49
1981-10-13,11.46,11.51,11.41,11.46,98200,0.51
1981-10-12,11.37,11.46,11.32,11.46,102800,0.51
1981-10-09,11.32,11.46,11.32,11.37,318200,0.51
1981-10-08,10.92,11.41,10.92,11.32,157800,0.50
1981-10-07,10.58,10.97,10.58,10.92,123200,0.49
1981-10-06,10.38,10.63,10.33,10.58,102000,0.47
1981-10-05,10.23,10.43,10.23,10.38,442800,0.46
1981-10-02,10.28,10.33,10.14,10.23,187800,0.46
1981-10-01,10.38,10.38,10.23,10.28,80600,0.46
1981-09-30,10.28,10.33,10.18,10.28,159400,0.46
1981-09-29,10.04,10.38,9.94,10.28,304400,0.46
1981-09-28,10.04,10.04,9.74,10.04,344400,0.45
1981-09-25,10.09,10.09,9.89,10.04,167800,0.45
1981-09-24,10.48,10.48,10.18,10.18,638800,0.45
1981-09-23,10.53,10.53,10.28,10.48,248000,0.47
1981-09-22,10.78,10.82,10.58,10.58,184000,0.47
1981-09-21,10.87,10.87,10.63,10.78,358800,0.48
1981-09-18,10.87,10.92,10.73,10.87,132800,0.48
1981-09-17,11.32,11.37,11.27,11.27,361400,0.50
1981-09-16,11.32,11.37,11.22,11.32,221000,0.50
1981-09-15,11.32,11.46,11.32,11.32,96000,0.50
1981-09-14,11.46,11.46,11.22,11.32,162000,0.50
1981-09-11,11.37,11.56,11.27,11.51,175800,0.51
1981-09-10,11.27,11.41,11.27,11.37,220800,0.51
1981-09-09,11.32,11.41,11.27,11.27,108000,0.50
1981-09-08,11.37,11.46,11.22,11.32,142200,0.50
1981-09-04,11.37,11.46,11.22,11.37,335400,0.51
1981-09-03,11.41,11.61,11.37,11.37,198200,0.51
1981-09-02,11.17,11.61,11.17,11.41,217000,0.51
1981-09-01,11.02,11.22,11.02,11.12,157400,0.49
1981-08-31,11.37,11.41,10.97,11.02,310600,0.49
1981-08-28,11.37,11.51,11.32,11.37,164600,0.51
1981-08-27,11.41,11.46,11.32,11.37,254400,0.51
1981-08-26,11.46,11.61,11.37,11.41,202200,0.51
1981-08-25,11.37,11.51,11.22,11.46,183800,0.51
1981-08-24,11.81,11.81,11.32,11.37,208600,0.51
1981-08-21,11.76,11.96,11.76,11.86,63400,0.53
1981-08-20,11.41,11.91,11.41,11.71,501400,0.52
1981-08-19,11.32,11.51,11.27,11.41,212400,0.51
1981-08-18,11.37,11.46,11.27,11.32,130600,0.50
1981-08-17,11.37,11.46,11.22,11.37,193000,0.51
1981-08-14,11.41,11.51,11.02,11.37,675000,0.51
1981-08-13,11.51,11.56,11.32,11.41,385200,0.51
1981-08-12,11.56,11.56,11.41,11.51,149000,0.51
1981-08-11,11.76,11.81,11.51,11.56,261400,0.51
1981-08-10,11.86,11.91,11.76,11.76,95400,0.52
1981-08-07,12.15,12.15,11.86,11.86,123200,0.53
1981-08-06,11.91,12.20,11.91,12.15,171800,0.54
1981-08-05,11.81,11.91,11.76,11.91,136600,0.53
1981-08-04,11.86,11.91,11.71,11.81,165400,0.53
1981-08-03,12.30,12.30,11.81,11.86,226800,0.53
1981-07-31,11.62,12.10,11.62,12.10,396600,0.52
1981-07-30,11.62,11.81,11.52,11.57,295600,0.49
1981-07-29,11.47,11.67,11.33,11.62,338600,0.50
1981-07-28,11.52,11.52,11.28,11.47,165000,0.49
1981-07-27,11.28,11.52,11.28,11.52,211000,0.49
1981-07-24,11.09,11.33,11.09,11.28,204000,0.48
1981-07-23,11.04,11.14,10.84,11.04,111400,0.47
1981-07-22,11.14,11.23,10.99,11.04,162200,0.47
1981-07-21,11.28,11.43,11.04,11.14,562000,0.47
1981-07-20,11.43,11.43,11.23,11.28,198800,0.48
1981-07-17,11.04,11.57,10.99,11.57,183800,0.49
1981-07-16,10.99,11.09,10.99,11.04,94800,0.47
1981-07-15,10.84,10.99,10.75,10.94,187800,0.47
1981-07-14,10.89,10.94,10.80,10.84,199000,0.46
1981-07-13,10.70,11.04,10.70,10.89,217000,0.46
1981-07-10,10.55,10.65,10.41,10.60,843800,0.45
1981-07-09,10.46,10.55,10.12,10.55,967600,0.45
1981-07-08,10.80,10.80,10.31,10.46,821000,0.45
1981-07-07,10.80,10.89,10.60,10.80,337200,0.46
1981-07-06,10.99,10.99,10.65,10.80,457000,0.46
1981-07-02,11.28,11.28,10.99,11.09,314200,0.47
1981-07-01,11.38,11.38,11.28,11.33,160000,0.48
1981-06-30,11.57,11.57,11.47,11.52,101000,0.49
1981-06-29,11.57,11.62,11.52,11.57,100800,0.49
1981-06-26,11.62,11.67,11.52,11.57,91600,0.49
1981-06-25,11.62,11.67,11.57,11.62,172600,0.50
1981-06-24,11.81,11.81,11.62,11.62,112000,0.50
1981-06-23,11.72,11.81,11.67,11.81,208000,0.50
1981-06-22,11.86,11.96,11.62,11.72,104000,0.50
1981-06-19,11.67,11.91,11.67,11.86,110400,0.51
1981-06-18,12.01,12.01,11.62,11.62,299200,0.50
1981-06-17,11.86,12.01,11.81,12.01,103800,0.51
1981-06-16,12.10,12.10,11.81,11.86,110800,0.51
1981-06-15,12.10,12.35,12.01,12.10,220400,0.52
1981-06-12,11.76,11.91,11.76,11.86,195400,0.51
1981-06-11,11.72,11.91,11.72,11.76,152000,0.50
1981-06-10,11.52,11.76,11.52,11.72,222600,0.50
1981-06-09,11.72,11.76,11.43,11.43,270800,0.49
1981-06-08,11.91,12.01,11.67,11.72,215000,0.50
1981-06-05,12.25,12.35,11.81,11.91,419600,0.51
1981-06-04,12.59,12.59,12.25,12.25,416200,0.52
1981-06-03,12.78,12.78,12.59,12.78,248400,0.54
1981-06-02,12.78,12.88,12.73,12.78,377600,0.54
1981-06-01,12.68,12.98,12.68,12.78,1246600,0.54
1981-05-29,12.68,12.73,12.64,12.64,125000,0.54
1981-05-28,12.68,12.73,12.59,12.68,125800,0.54
1981-05-27,12.73,12.78,12.54,12.68,597000,0.54
1981-05-26,12.59,12.73,12.59,12.73,187800,0.54
1981-05-22,12.54,12.64,12.54,12.59,164800,0.54
1981-05-21,12.39,12.59,12.39,12.54,497200,0.53
1981-05-20,12.39,12.49,12.30,12.39,270400,0.53
1981-05-19,12.54,12.59,12.35,12.39,295800,0.53
1981-05-18,12.49,12.59,12.30,12.54,618400,0.53
1981-05-15,12.39,12.54,12.39,12.49,93000,0.53
1981-05-14,12.54,12.64,12.39,12.39,163200,0.53
1981-05-13,12.68,12.68,12.49,12.54,91600,0.53
1981-05-12,12.49,12.73,12.44,12.68,255200,0.54
1981-05-11,12.49,12.73,12.49,12.49,180600,0.53
1981-05-08,12.35,12.44,12.35,12.39,381200,0.53
1981-05-07,12.30,12.39,12.30,12.30,183800,0.52
1981-05-06,12.30,12.44,12.30,12.30,366400,0.52
1981-05-05,12.73,12.73,12.20,12.30,267200,0.52
1981-05-04,12.88,12.88,12.59,12.73,144200,0.54
1981-05-01,13.02,13.07,12.88,12.98,132000,0.53
1981-04-30,13.17,13.17,12.88,13.02,192600,0.53
1981-04-29,13.31,13.31,12.93,13.21,371600,0.54
1981-04-28,13.21,13.31,13.12,13.31,425000,0.55
1981-04-27,13.17,13.26,13.07,13.21,190400,0.54
1981-04-24,13.17,13.26,13.07,13.17,295400,0.54
1981-04-23,13.07,13.36,13.02,13.17,527800,0.54
1981-04-22,12.88,13.07,12.88,13.07,308400,0.54
1981-04-21,12.93,13.02,12.74,12.83,305800,0.53
1981-04-20,12.88,12.98,12.69,12.93,322400,0.53
1981-04-16,12.93,12.93,12.78,12.88,285200,0.53
1981-04-15,12.93,12.98,12.78,12.93,468000,0.53
1981-04-14,12.98,12.98,12.74,12.93,249800,0.53
1981-04-13,12.78,13.31,12.64,13.12,475400,0.54
1981-04-10,12.74,12.93,12.64,12.78,370000,0.52
1981-04-09,12.31,12.78,12.31,12.74,570000,0.52
1981-04-08,12.35,12.35,12.12,12.21,203000,0.50
1981-04-07,12.26,12.35,12.21,12.35,151600,0.51
1981-04-06,12.45,12.45,12.02,12.26,248800,0.50
1981-04-03,12.74,12.83,12.50,12.55,284600,0.51
1981-04-02,13.07,13.12,12.59,12.74,290800,0.52
1981-04-01,13.40,13.40,13.07,13.07,228400,0.54
1981-03-31,13.26,13.45,13.21,13.40,303600,0.55
1981-03-30,13.17,13.36,13.17,13.26,336400,0.54
1981-03-27,13.17,13.26,13.07,13.17,328800,0.54
1981-03-26,13.17,13.45,13.17,13.17,732200,0.54
1981-03-25,12.74,13.17,12.69,13.17,858600,0.54
1981-03-24,12.69,12.78,12.64,12.74,474000,0.52
1981-03-23,12.59,12.69,12.55,12.69,274800,0.52
1981-03-20,12.59,12.69,12.55,12.59,433400,0.52
1981-03-19,12.50,12.78,12.50,12.59,977200,0.52
1981-03-18,12.12,12.45,11.97,12.21,533200,0.50
1981-03-17,12.45,12.45,11.93,12.12,876600,0.50
1981-03-16,11.93,12.50,11.93,12.50,717200,0.51
1981-03-13,11.88,12.02,11.78,11.83,477400,0.48
1981-03-12,11.45,11.88,11.45,11.88,372400,0.49
1981-03-11,11.50,11.50,11.31,11.45,368400,0.47
1981-03-10,11.69,11.78,11.45,11.50,623800,0.47
1981-03-09,11.78,11.78,11.64,11.69,342600,0.48
1981-03-06,11.69,11.83,11.64,11.83,228800,0.48
1981-03-05,11.88,11.97,11.69,11.69,548200,0.48
1981-03-04,11.40,11.97,11.35,11.88,1509000,0.49
1981-03-03,11.02,11.40,10.83,11.40,1027600,0.47
1981-03-02,10.69,11.02,10.64,11.02,553600,0.45
1981-02-27,10.78,10.78,10.64,10.69,216800,0.44
1981-02-26,10.64,10.78,10.59,10.78,252200,0.44
1981-02-25,10.69,10.78,10.49,10.64,404400,0.44
1981-02-24,10.83,10.83,10.64,10.69,294400,0.44
1981-02-23,10.59,10.88,10.59,10.83,1163600,0.44
1981-02-20,10.59,10.69,10.45,10.54,157000,0.43
1981-02-19,10.59,10.78,10.59,10.59,706200,0.43
1981-02-18,10.49,10.64,10.45,10.54,115000,0.43
1981-02-17,10.49,10.49,10.45,10.49,139600,0.43
1981-02-13,10.54,10.54,10.40,10.49,100800,0.43
1981-02-12,10.69,10.69,10.54,10.54,170000,0.43
1981-02-11,10.64,10.78,10.64,10.69,476400,0.44
1981-02-10,10.54,10.64,10.49,10.64,219000,0.44
1981-02-09,10.49,10.54,10.45,10.54,156000,0.43
1981-02-06,10.45,10.59,10.40,10.49,355000,0.43
1981-02-05,10.40,10.45,10.30,10.45,174000,0.43
1981-02-04,10.40,10.45,10.21,10.40,256000,0.43
1981-02-03,10.21,10.40,10.16,10.40,270400,0.43
1981-02-02,10.40,10.45,10.16,10.21,345200,0.42
1981-01-30,10.44,10.49,10.21,10.21,371200,0.40
1981-01-29,10.02,10.54,9.97,10.44,1227000,0.41
1981-01-28,9.74,10.11,9.69,10.02,842000,0.39
1981-01-27,8.94,9.79,8.90,9.74,697600,0.38
1981-01-26,8.99,9.08,8.85,8.94,214200,0.35
1981-01-23,8.85,8.99,8.85,8.99,91200,0.35
1981-01-22,8.90,8.99,8.76,8.80,60200,0.34
1981-01-21,8.76,8.94,8.76,8.90,64800,0.35
1981-01-20,9.04,9.13,8.76,8.76,125800,0.34
1981-01-19,9.13,9.13,9.04,9.04,99200,0.35
1981-01-16,9.18,9.27,9.13,9.22,150400,0.36
1981-01-15,9.22,9.27,9.18,9.18,79000,0.36
1981-01-14,9.22,9.32,9.22,9.22,134000,0.36
1981-01-13,9.18,9.27,9.08,9.18,149400,0.36
1981-01-12,9.32,9.46,9.18,9.18,179200,0.36
1981-01-09,9.18,9.37,9.08,9.32,160600,0.36
1981-01-08,9.32,9.32,9.13,9.18,269200,0.36
1981-01-07,9.37,9.37,9.08,9.37,357400,0.37
1981-01-06,9.65,9.79,9.51,9.69,216600,0.38
1981-01-05,9.60,9.79,9.51,9.65,284200,0.38
1981-01-02,9.32,9.60,9.32,9.60,131600,0.37
1980-12-31,9.22,9.32,9.18,9.27,95400,0.36
1980-12-30,9.32,9.37,9.18,9.22,109600,0.36
1980-12-29,9.60,9.69,9.27,9.32,154800,0.36
1980-12-26,9.51,9.60,9.46,9.60,138000,0.37
1980-12-24,9.37,9.51,9.27,9.51,226800,0.37
1980-12-23,9.13,9.41,9.13,9.37,472600,0.37
1980-12-22,8.80,9.18,8.71,9.04,249000,0.35
1980-12-19,8.71,8.85,8.66,8.80,135600,0.34
1980-12-18,8.71,8.80,8.71,8.71,184800,0.34
1980-12-17,8.43,8.71,8.43,8.66,139400,0.34
1980-12-16,8.38,8.48,8.24,8.43,195000,0.33
1980-12-15,8.34,8.43,8.29,8.38,133200,0.33
1980-12-12,8.24,8.38,8.15,8.34,182200,0.32
1980-12-11,8.24,8.52,7.96,8.24,261200,0.32
1980-12-10,8.34,8.38,8.24,8.24,128000,0.32
1980-12-09,8.43,8.57,8.34,8.34,107800,0.32
1980-12-08,8.71,8.71,8.43,8.43,139200,0.33
1980-12-05,9.04,9.04,8.71,8.71,152600,0.34
1980-12-04,9.04,9.22,9.04,9.08,261000,0.35
1980-12-03,9.08,9.18,8.94,9.04,484200,0.35
1980-12-02,8.48,9.08,8.48,9.08,380000,0.35
1980-12-01,8.38,8.52,8.29,8.48,227800,0.33
1980-11-28,8.43,8.43,8.34,8.38,112000,0.33
1980-11-26,8.71,8.71,8.48,8.48,110600,0.33
1980-11-25,8.71,8.80,8.66,8.71,133400,0.34
1980-11-24,8.94,8.94,8.71,8.71,148200,0.34
1980-11-21,9.22,9.22,8.99,8.99,191600,0.35
1980-11-20,9.04,9.32,8.99,9.27,342800,0.36
1980-11-19,9.08,9.13,8.99,9.04,174400,0.35
1980-11-18,9.13,9.27,9.04,9.08,246600,0.35
1980-11-17,8.80,9.13,8.71,9.13,453600,0.36
1980-11-14,8.66,8.94,8.66,8.80,374800,0.34
1980-11-13,8.48,8.66,8.48,8.62,214000,0.34
1980-11-12,8.38,8.52,8.34,8.48,120000,0.33
1980-11-11,8.24,8.43,8.24,8.38,110200,0.33
1980-11-10,8.29,8.38,8.19,8.24,217400,0.32
1980-11-07,8.34,8.34,8.24,8.29,202400,0.32
1980-11-06,8.57,8.62,8.34,8.34,219000,0.32
1980-11-05,8.57,9.41,8.57,8.57,449800,0.33
1980-11-03,8.19,8.52,8.19,8.48,151800,0.33
1980-10-31,8.29,8.29,8.05,8.19,200800,0.32
1980-10-30,8.09,8.14,8.05,8.14,142800,0.30
1980-10-29,8.05,8.14,8.00,8.09,124600,0.30
1980-10-28,8.05,8.18,7.91,8.05,273200,0.30
1980-10-27,8.09,8.09,8.00,8.05,129200,0.30
1980-10-24,8.05,8.14,8.00,8.09,105200,0.30
1980-10-23,8.09,8.18,8.00,8.05,87200,0.30
1980-10-22,8.14,8.14,8.00,8.09,136200,0.30
1980-10-21,8.23,8.32,8.09,8.14,219600,0.30
1980-10-20,8.28,8.28,8.18,8.23,109000,0.31
1980-10-17,8.18,8.28,8.18,8.28,300200,0.31
1980-10-16,8.28,8.37,8.14,8.18,261400,0.30
1980-10-15,8.23,8.28,8.18,8.28,125600,0.31
1980-10-14,8.28,8.37,8.18,8.23,526400,0.31
1980-10-13,8.09,8.28,8.05,8.28,494600,0.31
1980-10-10,8.05,8.09,8.00,8.09,167800,0.30
1980-10-09,8.00,8.14,8.00,8.05,168200,0.30
1980-10-08,8.09,8.09,8.00,8.00,147200,0.30
1980-10-07,8.09,8.23,7.95,8.09,102600,0.30
1980-10-06,8.09,8.18,8.09,8.18,80600,0.30
1980-10-03,8.05,8.14,8.05,8.09,122000,0.30
1980-10-02,7.95,8.00,7.91,8.00,67800,0.30
1980-10-01,8.05,8.09,7.91,7.95,182200,0.29
1980-09-30,7.82,8.09,7.82,8.05,128800,0.30
1980-09-29,7.82,7.91,7.72,7.72,93400,0.29
1980-09-26,7.95,7.95,7.72,7.82,239600,0.29
1980-09-25,8.28,8.28,8.00,8.09,151600,0.30
1980-09-24,8.28,8.28,8.18,8.28,70400,0.31
1980-09-23,8.32,8.41,8.23,8.28,103000,0.31
1980-09-22,8.41,8.41,8.28,8.32,220200,0.31
1980-09-19,8.46,8.55,8.41,8.46,765800,0.31
1980-09-18,8.64,8.69,8.46,8.46,146800,0.31
1980-09-17,8.55,8.74,8.51,8.64,142800,0.32
1980-09-16,8.41,8.60,8.41,8.55,175400,0.32
1980-09-15,8.32,8.41,8.32,8.41,122000,0.31
1980-09-12,8.37,8.37,8.28,8.32,57000,0.31
1980-09-11,8.37,8.41,8.32,8.37,58600,0.31
1980-09-10,8.28,8.41,8.28,8.37,121400,0.31
1980-09-09,8.32,8.32,8.23,8.28,102200,0.31
1980-09-08,8.37,8.41,8.32,8.37,124600,0.31
1980-09-05,8.32,8.41,8.32,8.37,80600,0.31
1980-09-04,8.41,8.41,8.28,8.32,264200,0.31
1980-09-03,8.37,8.46,8.32,8.41,79000,0.31
1980-09-02,8.32,8.41,8.23,8.37,78000,0.31
1980-08-29,8.23,8.32,8.18,8.32,41800,0.31
1980-08-28,8.37,8.37,8.23,8.23,130200,0.31
1980-08-27,8.37,8.37,8.28,8.37,99600,0.31
1980-08-26,8.51,8.51,8.37,8.37,434800,0.31
1980-08-25,8.51,8.55,8.41,8.51,122800,0.32
1980-08-22,8.64,8.69,8.51,8.51,197200,0.32
1980-08-21,8.32,8.64,8.32,8.64,317600,0.32
1980-08-20,8.18,8.32,8.18,8.32,187000,0.31
1980-08-19,8.37,8.37,8.18,8.18,211400,0.30
1980-08-18,8.74,8.74,8.41,8.46,225000,0.31
1980-08-15,8.87,8.92,8.74,8.78,146800,0.33
1980-08-14,8.83,8.92,8.83,8.87,186400,0.33
1980-08-13,8.97,9.06,8.83,8.83,343600,0.33
1980-08-12,9.10,9.20,8.92,8.97,474600,0.33
1980-08-11,9.15,9.15,9.06,9.10,319600,0.34
1980-08-08,9.01,9.15,9.01,9.15,406200,0.34
1980-08-07,8.87,9.01,8.87,9.01,509000,0.33
1980-08-06,8.87,8.87,8.74,8.87,392000,0.33
1980-08-05,8.97,8.97,8.87,8.87,246200,0.33
1980-08-04,8.92,9.01,8.78,8.97,385000,0.33
1980-08-01,8.68,8.86,8.64,8.77,370200,0.31
1980-07-31,8.28,8.68,8.23,8.68,740600,0.31
1980-07-30,8.09,8.32,8.09,8.28,508400,0.29
1980-07-29,7.96,8.09,7.91,8.09,172200,0.29
1980-07-28,7.91,8.00,7.87,7.96,162000,0.28
1980-07-25,7.91,7.96,7.87,7.91,171200,0.28
1980-07-24,8.00,8.00,7.91,7.91,223000,0.28
1980-07-23,8.05,8.09,7.91,8.00,205800,0.28
1980-07-22,8.09,8.14,8.05,8.05,159400,0.28
1980-07-21,8.14,8.19,7.96,8.09,304200,0.29
1980-07-18,7.82,8.23,7.78,8.14,805400,0.29
1980-07-17,7.60,7.87,7.60,7.82,261600,0.28
1980-07-16,7.60,7.69,7.60,7.60,212200,0.27
1980-07-15,7.69,7.73,7.60,7.60,195600,0.27
1980-07-14,7.51,7.73,7.46,7.69,204800,0.27
1980-07-11,7.46,7.55,7.46,7.51,114600,0.27
1980-07-10,7.51,7.55,7.46,7.46,229600,0.26
1980-07-09,7.55,7.64,7.46,7.51,676800,0.27
1980-07-08,7.24,7.60,7.19,7.55,942200,0.27
1980-07-07,7.10,7.24,7.05,7.24,362000,0.26
1980-07-03,6.92,7.10,6.87,7.10,262600,0.25
1980-07-02,6.87,6.92,6.83,6.92,100200,0.24
1980-07-01,6.83,6.92,6.78,6.87,124400,0.24
1980-06-30,6.92,6.92,6.78,6.83,105600,0.24
1980-06-27,6.96,7.05,6.92,6.96,56600,0.25
1980-06-26,7.10,7.15,6.92,6.96,155800,0.25
1980-06-25,7.05,7.15,7.05,7.10,299400,0.25
1980-06-24,7.01,7.05,6.83,7.05,211000,0.25
1980-06-23,6.87,7.01,6.83,7.01,283000,0.25
1980-06-20,6.74,6.92,6.69,6.87,234000,0.24
1980-06-19,6.83,6.83,6.74,6.74,142400,0.24
1980-06-18,6.74,6.83,6.74,6.83,87800,0.24
1980-06-17,6.83,6.83,6.74,6.74,134600,0.24
1980-06-16,6.92,6.96,6.83,6.87,278600,0.24
1980-06-13,6.69,6.96,6.65,6.92,380800,0.24
1980-06-12,6.65,6.74,6.65,6.69,94400,0.24
1980-06-11,6.69,6.74,6.60,6.65,87600,0.24
1980-06-10,6.74,6.74,6.60,6.69,63200,0.24
1980-06-09,6.69,6.74,6.65,6.74,80200,0.24
1980-06-06,6.74,6.74,6.51,6.69,145200,0.24
1980-06-05,6.65,6.74,6.60,6.74,158000,0.24
1980-06-04,6.51,6.65,6.42,6.65,147000,0.24
1980-06-03,6.65,6.65,6.47,6.51,132000,0.23
1980-06-02,6.74,6.74,6.60,6.65,75600,0.24
1980-05-30,6.74,6.74,6.51,6.74,148000,0.24
1980-05-29,7.15,7.19,6.74,6.74,78800,0.24
1980-05-28,6.92,6.92,6.78,6.78,141400,0.24
1980-05-27,6.87,7.01,6.87,6.92,116600,0.24
1980-05-23,6.87,6.92,6.78,6.87,169400,0.24
1980-05-22,6.87,6.92,6.78,6.87,198000,0.24
1980-05-21,6.92,6.92,6.78,6.87,228200,0.24
1980-05-20,6.65,6.96,6.56,6.96,382400,0.25
1980-05-19,6.47,6.65,6.42,6.65,239000,0.24
1980-05-16,6.42,6.47,6.33,6.47,105400,0.23
1980-05-15,6.47,6.47,6.33,6.42,222200,0.23
1980-05-14,6.60,6.65,6.47,6.47,69000,0.23
1980-05-13,6.42,6.60,6.33,6.60,72800,0.23
1980-05-12,6.42,6.47,6.38,6.42,56200,0.23
1980-05-09,6.47,6.51,6.42,6.42,45200,0.23
1980-05-08,6.56,6.69,6.47,6.47,111600,0.23
1980-05-07,6.69,6.74,6.56,6.56,72200,0.23
1980-05-06,6.56,6.69,6.51,6.69,93800,0.24
1980-05-05,6.60,6.60,6.47,6.56,72400,0.23
1980-05-02,6.55,6.68,6.50,6.59,130800,0.22
1980-05-01,6.68,6.68,6.46,6.55,83000,0.22
1980-04-30,6.59,6.73,6.50,6.73,210400,0.22
1980-04-29,6.28,6.59,6.20,6.59,308400,0.22
1980-04-28,5.89,6.28,5.89,6.28,142400,0.21
1980-04-25,5.89,5.93,5.84,5.89,79400,0.20
1980-04-24,5.97,6.02,5.84,5.89,91800,0.20
1980-04-23,6.02,6.06,5.97,5.97,140200,0.20
1980-04-22,5.97,6.06,5.97,6.02,115400,0.20
1980-04-21,6.02,6.02,5.89,5.93,163200,0.20
1980-04-18,5.97,6.06,5.97,6.02,184400,0.20
1980-04-17,6.06,6.11,5.93,5.93,125600,0.20
1980-04-16,6.15,6.28,6.06,6.06,120400,0.20
1980-04-15,6.15,6.24,6.11,6.15,95400,0.20
1980-04-14,6.28,6.28,6.11,6.15,72600,0.20
1980-04-11,6.24,6.33,6.20,6.28,134400,0.21
1980-04-10,6.20,6.28,6.20,6.24,99400,0.21
1980-04-09,6.11,6.24,6.11,6.20,93000,0.21
1980-04-08,6.11,6.15,6.02,6.11,130400,0.20
1980-04-07,6.06,6.11,6.02,6.11,126000,0.20
1980-04-03,6.06,6.11,6.02,6.06,57200,0.20
1980-04-02,6.06,6.11,5.97,6.06,73200,0.20
1980-04-01,6.20,6.20,6.06,6.06,125400,0.20
1980-03-31,6.11,6.28,6.06,6.20,117800,0.21
1980-03-28,5.93,6.20,5.93,6.11,167400,0.20
1980-03-27,6.06,6.06,5.75,5.75,364600,0.19
1980-03-26,6.11,6.24,6.11,6.20,129600,0.21
1980-03-25,6.11,6.20,6.06,6.11,115600,0.20
1980-03-24,6.28,6.33,6.11,6.11,150400,0.20
1980-03-21,6.33,6.42,6.24,6.28,98400,0.21
1980-03-20,6.28,6.37,6.28,6.33,102000,0.21
1980-03-19,6.28,6.37,6.28,6.28,54200,0.21
1980-03-18,6.28,6.37,6.20,6.28,109800,0.21
1980-03-17,6.42,6.42,6.24,6.28,137600,0.21
1980-03-14,6.55,6.59,6.37,6.42,201200,0.21
1980-03-13,6.59,6.64,6.55,6.55,95800,0.22
1980-03-12,6.50,6.59,6.50,6.59,117800,0.22
1980-03-11,6.46,6.59,6.46,6.50,126000,0.22
1980-03-10,6.46,6.50,6.37,6.46,128200,0.21
1980-03-07,6.55,6.55,6.37,6.46,271000,0.21
1980-03-06,6.64,6.64,6.50,6.55,152400,0.22
1980-03-05,6.73,6.73,6.59,6.64,126600,0.22
1980-03-04,6.73,6.81,6.68,6.77,113200,0.22
1980-03-03,6.77,6.86,6.73,6.73,89600,0.22
1980-02-29,6.81,6.81,6.68,6.77,322200,0.22
1980-02-28,6.77,6.95,6.77,6.81,338200,0.23
1980-02-27,6.99,6.99,6.77,6.77,153600,0.22
1980-02-26,6.99,7.04,6.90,6.99,95800,0.23
1980-02-25,7.12,7.12,6.95,6.99,149000,0.23
1980-02-22,7.17,7.17,7.08,7.12,75400,0.24
1980-02-21,7.30,7.39,7.08,7.17,210800,0.24
1980-02-20,7.30,7.39,7.26,7.30,121400,0.24
1980-02-19,7.43,7.43,7.30,7.30,135800,0.24
1980-02-15,7.52,7.52,7.26,7.52,376800,0.25
1980-02-14,7.61,7.70,7.43,7.52,354800,0.25
1980-02-13,7.48,7.74,7.48,7.61,350200,0.25
1980-02-12,7.35,7.48,7.30,7.39,217600,0.25
1980-02-11,7.52,7.57,7.30,7.35,270400,0.24
1980-02-08,7.48,7.61,7.43,7.52,288400,0.25
1980-02-07,7.61,7.70,7.48,7.48,200000,0.25
1980-02-06,7.79,7.88,7.48,7.61,585000,0.25
1980-02-05,7.17,7.79,7.17,7.79,476600,0.26
1980-02-04,7.12,7.17,7.04,7.17,354200,0.24
1980-02-01,6.85,7.03,6.85,6.98,299400,0.22
1980-01-31,6.85,7.03,6.85,6.85,519400,0.21
1980-01-30,6.64,6.77,6.64,6.77,608000,0.21
1980-01-29,6.42,6.42,6.20,6.42,740000,0.20
1980-01-28,6.46,6.51,6.33,6.42,492600,0.20
1980-01-25,6.85,6.90,6.42,6.46,3046800,0.20
1980-01-24,6.98,7.07,6.85,6.85,303000,0.21
1980-01-23,6.98,7.03,6.90,6.98,403600,0.22
1980-01-22,7.03,7.11,6.98,6.98,302000,0.22
1980-01-21,6.98,7.16,6.98,7.03,192400,0.22
1980-01-18,7.03,7.11,6.94,6.98,234600,0.22
1980-01-17,7.16,7.16,6.98,7.03,277000,0.22
1980-01-16,7.20,7.42,7.16,7.20,354400,0.23
1980-01-15,7.16,7.29,7.11,7.20,244800,0.23
1980-01-14,7.16,7.24,7.11,7.16,280000,0.22
1980-01-11,7.16,7.24,7.07,7.16,298000,0.22
1980-01-10,6.90,7.29,6.90,7.16,622800,0.22
1980-01-09,7.29,7.29,6.90,6.90,1122200,0.22
1980-01-08,6.29,7.37,6.25,7.37,1020400,0.23
1980-01-07,6.25,6.38,6.20,6.29,1020400,0.20
1980-01-04,6.25,6.38,6.25,6.25,765400,0.20
1980-01-03,6.25,6.42,6.12,6.25,505200,0.20
1980-01-02,6.07,6.29,6.03,6.25,348000,0.20
1979-12-31,5.99,6.07,5.94,6.07,714600,0.19
1979-12-28,6.07,6.07,5.94,5.99,759600,0.19
1979-12-27,6.07,6.07,6.03,6.07,266400,0.19
1979-12-26,6.12,6.16,6.03,6.07,247200,0.19
1979-12-24,6.12,6.16,6.07,6.12,142600,0.19
1979-12-21,6.16,6.16,6.12,6.12,214400,0.19
1979-12-20,6.12,6.20,6.12,6.16,280000,0.19
1979-12-19,6.20,6.25,6.12,6.12,273000,0.19
1979-12-18,6.25,6.29,6.16,6.20,406800,0.19
1979-12-17,6.25,6.29,6.16,6.25,339600,0.20
1979-12-14,6.16,6.25,6.12,6.25,308600,0.20
1979-12-13,6.12,6.20,6.07,6.16,272800,0.19
1979-12-12,5.94,6.16,5.94,6.12,477000,0.19
1979-12-11,6.07,6.07,5.94,5.94,287200,0.19
1979-12-10,6.03,6.12,5.99,6.07,189400,0.19
1979-12-07,5.99,6.12,5.94,6.03,364200,0.19
1979-12-06,5.94,6.03,5.90,5.99,328400,0.19
1979-12-05,5.90,5.99,5.86,5.94,1089600,0.19
1979-12-04,5.90,5.94,5.81,5.90,377000,0.18
1979-12-03,5.99,5.99,5.86,5.90,509600,0.18
1979-11-30,5.99,6.03,5.90,5.99,482600,0.19
1979-11-29,6.03,6.03,5.90,5.99,644200,0.19
1979-11-28,6.33,6.33,5.81,6.03,1037000,0.19
1979-11-27,6.38,6.38,6.25,6.33,338400,0.20
1979-11-26,6.38,6.42,6.38,6.38,203200,0.20
1979-11-23,6.38,6.42,6.33,6.38,114200,0.20
1979-11-21,6.38,6.51,6.29,6.38,159400,0.20
1979-11-20,6.29,6.38,6.25,6.38,267200,0.20
1979-11-19,6.38,6.46,6.29,6.29,196000,0.20
1979-11-16,6.46,6.46,6.38,6.38,204200,0.20
1979-11-15,6.46,6.51,6.38,6.46,155000,0.20
1979-11-14,6.51,6.55,6.33,6.46,1613400,0.20
1979-11-13,6.55,6.55,6.51,6.51,168600,0.20
1979-11-12,6.51,6.55,6.51,6.55,234200,0.21
1979-11-09,6.59,6.64,6.51,6.51,493600,0.20
1979-11-08,6.64,6.64,6.55,6.59,204400,0.21
1979-11-07,6.68,6.72,6.59,6.64,729400,0.21
1979-11-06,6.90,6.90,6.68,6.68,304200,0.21
1979-11-05,7.03,7.07,6.77,6.94,228200,0.22
1979-11-02,7.24,7.24,7.03,7.03,107800,0.22
1979-11-01,7.11,7.23,7.06,7.23,135600,0.21
1979-10-31,7.15,7.23,7.11,7.11,283400,0.21
1979-10-30,7.23,7.23,7.15,7.15,88600,0.21
1979-10-29,7.19,7.23,7.15,7.23,68000,0.21
1979-10-26,7.15,7.19,7.11,7.19,74200,0.21
1979-10-25,7.15,7.28,7.11,7.15,151800,0.21
1979-10-24,7.11,7.23,7.11,7.15,217600,0.21
1979-10-23,7.15,7.15,7.06,7.11,175800,0.21
1979-10-22,7.15,7.15,7.02,7.15,173000,0.21
1979-10-19,7.45,7.45,7.15,7.15,285400,0.21
1979-10-18,7.57,7.57,7.49,7.49,122200,0.22
1979-10-17,7.49,7.66,7.49,7.57,105400,0.22
1979-10-16,7.57,7.66,7.45,7.49,112200,0.22
1979-10-15,7.57,7.57,7.45,7.57,113200,0.22
1979-10-12,7.62,7.79,7.62,7.62,134000,0.23
1979-10-11,7.62,7.66,7.49,7.62,104000,0.23
1979-10-10,7.70,7.74,7.45,7.62,309200,0.23
1979-10-09,7.92,7.92,7.66,7.70,226200,0.23
1979-10-08,8.30,8.30,8.09,8.09,172800,0.24
1979-10-05,8.30,8.30,8.21,8.30,367400,0.25
1979-10-04,8.17,8.34,8.17,8.30,225600,0.25
1979-10-03,7.83,8.17,7.83,8.17,185600,0.24
1979-10-02,7.79,7.83,7.70,7.79,221800,0.23
1979-10-01,7.96,7.96,7.79,7.79,119600,0.23
1979-09-28,8.09,8.09,7.92,7.92,91800,0.23
1979-09-27,8.04,8.09,8.00,8.09,97800,0.24
1979-09-26,8.09,8.13,7.87,8.04,119400,0.24
1979-09-25,8.09,8.09,8.00,8.09,126800,0.24
1979-09-24,8.17,8.21,8.09,8.13,285200,0.24
1979-09-21,8.30,8.30,8.13,8.17,341200,0.24
1979-09-20,7.92,8.30,7.92,8.30,369600,0.25
1979-09-19,7.83,7.96,7.79,7.92,273800,0.23
1979-09-18,7.70,8.00,7.62,7.83,252400,0.23
1979-09-17,7.66,7.79,7.66,7.70,290000,0.23
1979-09-14,7.49,7.62,7.45,7.62,225000,0.23
1979-09-13,7.49,7.49,7.40,7.49,165000,0.22
1979-09-12,7.57,7.62,7.49,7.53,143000,0.22
1979-09-11,7.70,7.74,7.53,7.57,142200,0.22
1979-09-10,7.70,7.74,7.62,7.70,124000,0.23
1979-09-07,7.70,7.74,7.62,7.70,71200,0.23
1979-09-06,7.70,7.79,7.70,7.70,92400,0.23
1979-09-05,7.74,7.74,7.66,7.70,130600,0.23
1979-09-04,7.83,7.83,7.70,7.74,85200,0.23
1979-08-31,7.70,7.83,7.36,7.83,110800,0.23
1979-08-30,7.74,7.74,7.70,7.70,77200,0.23
1979-08-29,7.83,7.92,7.70,7.74,89000,0.23
1979-08-28,7.79,7.87,7.79,7.83,93800,0.23
1979-08-27,7.87,7.87,7.79,7.79,138600,0.23
1979-08-24,7.87,7.96,7.83,7.92,120200,0.23
1979-08-23,7.92,7.92,7.83,7.87,103000,0.23
1979-08-22,7.92,7.96,7.87,7.92,124400,0.23
1979-08-21,8.00,8.00,7.92,7.92,114000,0.23
1979-08-20,8.04,8.09,7.96,8.00,107200,0.24
1979-08-17,7.92,8.09,7.87,8.04,126000,0.24
1979-08-16,7.83,7.96,7.83,7.92,230000,0.23
1979-08-15,7.79,7.83,7.62,7.79,171400,0.23
1979-08-14,7.79,7.83,7.74,7.79,241800,0.23
1979-08-13,7.83,7.96,7.79,7.79,399000,0.23
1979-08-10,7.66,7.83,7.57,7.83,197200,0.23
1979-08-09,7.74,8.04,7.62,7.66,216800,0.23
1979-08-08,7.66,7.79,7.57,7.74,121800,0.23
1979-08-07,7.74,7.74,7.62,7.66,107600,0.23
1979-08-06,7.74,7.74,7.66,7.74,105600,0.23
1979-08-03,7.61,7.69,7.61,7.69,70200,0.22
1979-08-02,7.69,7.69,7.61,7.61,134200,0.21
1979-08-01,7.74,7.78,7.61,7.69,115600,0.22
1979-07-31,7.86,7.94,7.74,7.74,172800,0.22
1979-07-30,7.65,7.90,7.65,7.86,110600,0.22
1979-07-27,7.65,7.69,7.61,7.65,101000,0.21
1979-07-26,7.61,7.65,7.57,7.65,91400,0.21
1979-07-25,7.53,7.65,7.53,7.61,148600,0.21
1979-07-24,7.40,7.57,7.36,7.53,380800,0.21
1979-07-23,7.40,7.44,7.32,7.40,105800,0.21
1979-07-20,7.32,7.40,7.23,7.40,160600,0.21
1979-07-19,7.23,7.32,7.23,7.32,202800,0.21
1979-07-18,7.23,7.23,7.15,7.19,125600,0.20
1979-07-17,7.28,7.28,7.19,7.23,114200,0.20
1979-07-16,7.28,7.36,7.23,7.28,205600,0.20
1979-07-13,7.28,7.32,7.23,7.28,128600,0.20
1979-07-12,7.36,7.36,7.28,7.28,73600,0.20
1979-07-11,7.40,7.40,7.32,7.36,97000,0.21
1979-07-10,7.40,7.48,7.32,7.40,176000,0.21
1979-07-09,7.28,7.40,7.23,7.40,213800,0.21
1979-07-06,7.23,7.32,7.19,7.28,185400,0.20
1979-07-05,7.23,7.23,7.15,7.23,114000,0.20
1979-07-03,7.19,7.23,7.15,7.23,192000,0.20
1979-07-02,7.19,7.19,7.11,7.19,141600,0.20
1979-06-29,7.23,7.23,7.15,7.23,167800,0.20
1979-06-28,7.28,7.28,7.19,7.23,92800,0.20
1979-06-27,7.28,7.32,7.15,7.28,304200,0.20
1979-06-26,7.40,7.40,7.19,7.28,105400,0.20
1979-06-25,7.44,7.44,7.36,7.40,123000,0.21
1979-06-22,7.48,7.53,7.40,7.44,120400,0.21
1979-06-21,7.44,7.53,7.40,7.48,103800,0.21
1979-06-20,7.48,7.48,7.40,7.44,71200,0.21
1979-06-19,7.44,7.53,7.44,7.48,90800,0.21
1979-06-18,7.61,7.65,7.53,7.57,44800,0.21
1979-06-15,7.61,7.61,7.53,7.61,43600,0.21
1979-06-14,7.57,7.61,7.53,7.61,68800,0.21
1979-06-13,7.65,7.69,7.57,7.57,148800,0.21
1979-06-12,7.44,7.65,7.44,7.65,158400,0.21
1979-06-11,7.48,7.48,7.40,7.44,129800,0.21
1979-06-08,7.40,7.48,7.40,7.48,195000,0.21
1979-06-07,7.44,7.48,7.40,7.40,312600,0.21
1979-06-06,7.40,7.44,7.36,7.44,160600,0.21
1979-06-05,7.44,7.69,7.36,7.40,107000,0.21
1979-06-04,7.36,7.44,7.32,7.44,169200,0.21
1979-06-01,7.32,7.44,7.32,7.36,110200,0.21
1979-05-31,7.32,7.36,7.32,7.32,65800,0.21
1979-05-30,7.44,7.44,7.32,7.32,162800,0.21
1979-05-29,7.44,7.53,7.36,7.44,62400,0.21
1979-05-25,7.40,7.53,7.40,7.44,59200,0.21
1979-05-24,7.40,7.48,7.40,7.40,100000,0.21
1979-05-23,7.57,7.57,7.40,7.40,178800,0.21
1979-05-22,7.57,7.61,7.48,7.57,136200,0.21
1979-05-21,7.53,7.61,7.53,7.57,112200,0.21
1979-05-18,7.61,7.61,7.48,7.53,69600,0.21
1979-05-17,7.53,7.65,7.44,7.65,241000,0.21
1979-05-16,7.53,7.57,7.44,7.53,64800,0.21
1979-05-15,7.53,7.57,7.53,7.53,104800,0.21
1979-05-14,7.61,7.65,7.48,7.53,48400,0.21
1979-05-11,7.53,7.86,7.48,7.61,101000,0.21
1979-05-10,7.57,7.61,7.48,7.53,118200,0.21
1979-05-09,7.61,7.61,7.53,7.57,93400,0.21
1979-05-08,7.48,7.61,7.44,7.61,102400,0.21
1979-05-07,7.61,7.65,7.44,7.48,143400,0.21
1979-05-04,7.65,7.65,7.57,7.61,84200,0.21
1979-05-03,7.69,7.78,7.65,7.69,89000,0.22
1979-05-02,7.53,7.69,7.53,7.69,87800,0.22
1979-05-01,7.74,7.74,7.53,7.53,139800,0.21
1979-04-30,7.74,7.78,7.65,7.74,102800,0.22
1979-04-27,7.68,7.68,7.60,7.60,118000,0.20
1979-04-26,7.73,7.77,7.68,7.68,108800,0.20
1979-04-25,7.60,7.73,7.60,7.73,143000,0.21
1979-04-24,7.64,7.85,7.52,7.56,299600,0.20
1979-04-23,7.60,7.77,7.56,7.64,107000,0.20
1979-04-20,7.73,7.73,7.60,7.60,76400,0.20
1979-04-19,7.85,7.85,7.64,7.73,197400,0.21
1979-04-18,7.81,7.89,7.77,7.89,100000,0.21
1979-04-17,7.89,7.89,7.73,7.81,94200,0.21
1979-04-16,7.97,7.97,7.81,7.89,156000,0.21
1979-04-12,8.10,8.10,7.93,7.97,110400,0.21
1979-04-11,8.05,8.10,7.97,8.10,108800,0.22
1979-04-10,8.05,8.14,7.97,8.05,148000,0.21
1979-04-09,8.10,8.10,7.97,8.05,150000,0.21
1979-04-06,8.10,8.10,8.01,8.10,82400,0.22
1979-04-05,8.01,8.10,7.93,8.10,135200,0.22
1979-04-04,7.97,8.10,7.97,8.01,160800,0.21
1979-04-03,7.85,7.97,7.85,7.97,161200,0.21
1979-04-02,7.97,7.97,7.85,7.85,58800,0.21
1979-03-30,8.05,8.05,7.85,8.01,185400,0.21
1979-03-29,8.01,8.14,7.93,8.05,128400,0.21
1979-03-28,8.22,8.26,7.97,8.01,405200,0.21
1979-03-27,7.97,8.22,7.85,8.22,194000,0.22
1979-03-26,8.14,8.14,7.97,7.97,64200,0.21
1979-03-23,8.22,8.34,8.14,8.22,412000,0.22
1979-03-22,7.97,8.22,7.97,8.22,486600,0.22
1979-03-21,7.93,7.97,7.89,7.97,86200,0.21
1979-03-20,7.93,8.01,7.56,7.93,97600,0.21
1979-03-19,7.89,8.10,7.89,7.93,98800,0.21
1979-03-16,7.85,7.97,7.85,7.89,82800,0.21
1979-03-15,7.97,7.97,7.81,7.85,74400,0.21
1979-03-14,8.14,8.14,7.93,7.97,128000,0.21
1979-03-13,7.97,8.22,7.93,8.14,158600,0.22
1979-03-12,7.85,8.05,7.85,7.97,31600,0.21
1979-03-09,8.05,8.18,8.05,8.14,147400,0.22
1979-03-08,7.68,8.05,7.68,8.05,221800,0.21
1979-03-07,7.68,7.77,7.68,7.68,97000,0.20
1979-03-06,7.64,7.68,7.56,7.64,112400,0.20
1979-03-05,7.60,7.77,7.60,7.64,76800,0.20
1979-03-02,7.56,7.64,7.56,7.56,35400,0.20
1979-03-01,7.48,8.18,7.44,7.56,61600,0.20
1979-02-28,7.36,7.48,7.31,7.48,91800,0.20
1979-02-27,7.52,7.52,7.23,7.36,164200,0.20
1979-02-26,7.68,7.68,7.52,7.56,103200,0.20
1979-02-23,7.77,7.77,7.64,7.73,128200,0.21
1979-02-22,7.97,7.97,7.81,7.85,147600,0.21
1979-02-21,7.97,8.01,7.93,7.97,118400,0.21
1979-02-20,7.89,7.97,7.89,7.97,99000,0.21
1979-02-16,7.85,7.93,7.85,7.89,60400,0.21
1979-02-15,7.97,7.97,7.77,7.85,90800,0.21
1979-02-14,7.97,8.01,7.93,7.97,67400,0.21
1979-02-13,7.97,8.05,7.97,7.97,69000,0.21
1979-02-12,7.89,7.97,7.89,7.93,72400,0.21
1979-02-09,7.81,7.93,7.81,7.89,152400,0.21
1979-02-08,7.77,7.81,7.73,7.81,111000,0.21
1979-02-07,7.89,7.89,7.77,7.77,66600,0.21
1979-02-06,7.85,7.89,7.73,7.89,95200,0.21
1979-02-05,7.97,7.97,7.81,7.85,136600,0.21
1979-02-02,8.13,8.13,8.00,8.00,119600,0.20
1979-02-01,8.05,8.17,7.96,8.17,94600,0.21
1979-01-31,8.17,8.25,8.00,8.05,136600,0.20
1979-01-30,8.25,8.45,8.17,8.17,155600,0.21
1979-01-29,8.33,8.33,8.21,8.25,72400,0.21
1979-01-26,8.29,8.41,8.21,8.33,297000,0.21
1979-01-25,8.29,8.33,8.21,8.29,108200,0.21
1979-01-24,8.37,8.41,8.21,8.29,140200,0.21
1979-01-23,8.17,8.41,8.17,8.37,225800,0.21
1979-01-22,8.13,8.17,8.05,8.17,132200,0.21
1979-01-19,8.05,8.17,8.05,8.13,184200,0.21
1979-01-18,7.92,8.09,7.92,8.05,231800,0.20
1979-01-17,7.92,8.00,7.84,7.92,98600,0.20
1979-01-16,7.92,7.96,7.80,7.92,117400,0.20
1979-01-15,7.80,7.96,7.80,7.92,117600,0.20
1979-01-12,7.80,7.92,7.80,7.80,161000,0.20
1979-01-11,7.76,7.80,7.56,7.80,110400,0.20
1979-01-10,7.84,7.84,7.72,7.76,101200,0.20
1979-01-09,7.92,7.96,7.84,7.88,132000,0.20
1979-01-08,7.96,7.96,7.84,7.92,198600,0.20
1979-01-05,7.60,8.13,7.60,7.96,480600,0.20
1979-01-04,7.32,7.56,7.32,7.48,132800,0.19
1979-01-03,7.16,7.36,7.16,7.32,196600,0.18
1979-01-02,6.95,7.16,6.95,7.16,138400,0.18
1978-12-29,6.99,6.99,6.83,6.87,437200,0.17
1978-12-28,6.99,7.03,6.95,6.99,292800,0.18
1978-12-27,7.12,7.16,6.99,6.99,249600,0.18
1978-12-26,7.20,7.24,7.12,7.12,152600,0.18
1978-12-22,7.03,7.20,7.03,7.20,207000,0.18
1978-12-21,6.91,6.99,6.87,6.95,383800,0.18
1978-12-20,6.95,6.99,6.87,6.91,309800,0.17
1978-12-19,6.95,6.99,6.91,6.95,245600,0.18
1978-12-18,7.07,7.07,6.87,6.95,267000,0.18
1978-12-15,7.20,7.20,7.03,7.07,154600,0.18
1978-12-14,7.12,7.28,7.07,7.20,191000,0.18
1978-12-13,7.20,7.20,7.12,7.12,239000,0.18
1978-12-12,7.24,7.28,7.16,7.20,219000,0.18
1978-12-11,7.28,7.32,7.20,7.24,143000,0.18
1978-12-08,7.28,7.36,7.24,7.28,140800,0.18
1978-12-07,7.40,7.44,7.24,7.28,114800,0.18
1978-12-06,7.40,7.52,7.36,7.40,123200,0.19
1978-12-05,7.28,7.44,7.28,7.40,134600,0.19
1978-12-04,7.40,7.40,7.28,7.28,99000,0.18
1978-12-01,7.36,7.44,7.36,7.44,96200,0.19
1978-11-30,7.32,7.36,7.24,7.36,145000,0.19
1978-11-29,7.40,7.40,7.28,7.32,76200,0.18
1978-11-28,7.44,7.52,7.40,7.44,132800,0.19
1978-11-27,7.40,7.48,7.40,7.44,124200,0.19
1978-11-24,7.32,7.40,7.28,7.36,80200,0.19
1978-11-22,7.20,7.32,7.20,7.32,131600,0.18
1978-11-21,7.28,7.32,7.20,7.20,122600,0.18
1978-11-20,7.28,7.32,7.24,7.28,244600,0.18
1978-11-17,7.24,7.32,7.24,7.28,114000,0.18
1978-11-16,7.20,7.28,7.16,7.24,103600,0.18
1978-11-15,7.16,7.32,7.16,7.20,187000,0.18
1978-11-14,7.24,7.32,7.16,7.16,119200,0.18
1978-11-13,7.36,7.48,7.24,7.24,159000,0.18
1978-11-10,7.28,7.40,7.28,7.36,117000,0.19
1978-11-09,7.24,7.48,7.16,7.28,193200,0.18
1978-11-08,7.36,7.40,7.16,7.24,165600,0.18
1978-11-07,7.44,7.48,7.24,7.36,174200,0.19
1978-11-06,7.56,7.56,7.44,7.44,120000,0.19
1978-11-03,7.56,7.56,7.44,7.56,168000,0.19
1978-11-02,7.71,7.75,7.47,7.55,181600,0.18
1978-11-01,7.47,7.75,7.47,7.71,419800,0.18
1978-10-31,7.55,7.63,7.39,7.43,266000,0.18
1978-10-30,7.55,7.55,7.31,7.55,343000,0.18
1978-10-27,7.87,7.87,7.47,7.55,347400,0.18
1978-10-26,7.99,8.07,7.87,7.91,102600,0.19
1978-10-25,7.99,8.03,7.91,7.99,139800,0.19
1978-10-24,7.99,8.31,7.95,7.99,157400,0.19
1978-10-23,7.99,8.03,7.87,7.99,220800,0.19
1978-10-20,8.03,8.03,7.87,7.99,326000,0.19
1978-10-19,8.15,8.15,7.99,8.03,284600,0.19
1978-10-18,8.39,8.39,8.07,8.15,226200,0.19
1978-10-17,8.43,8.43,8.27,8.39,279000,0.20
1978-10-16,8.55,8.55,8.39,8.43,118000,0.20
1978-10-13,8.59,8.66,8.55,8.63,116800,0.21
1978-10-12,8.78,9.02,8.59,8.59,159200,0.21
1978-10-11,8.59,8.78,8.55,8.78,267000,0.21
1978-10-10,8.63,8.70,8.59,8.59,234800,0.21
1978-10-09,8.59,8.70,8.47,8.63,129600,0.21
1978-10-06,8.63,8.63,8.51,8.59,164400,0.21
1978-10-05,8.63,8.63,8.55,8.63,201600,0.21
1978-10-04,8.47,8.66,8.43,8.66,317600,0.21
1978-10-03,8.51,8.55,8.43,8.47,95400,0.20
1978-10-02,8.39,8.59,8.35,8.51,158200,0.20
1978-09-29,8.47,8.59,8.39,8.39,85600,0.20
1978-09-28,8.51,8.55,8.39,8.47,92400,0.20
1978-09-27,8.51,8.66,8.47,8.51,272200,0.20
1978-09-26,8.31,8.51,8.31,8.51,109800,0.20
1978-09-25,8.31,8.35,8.27,8.31,90200,0.20
1978-09-22,8.39,8.47,8.31,8.31,130000,0.20
1978-09-21,8.39,8.43,8.27,8.39,148200,0.20
1978-09-20,8.31,8.43,8.27,8.39,212600,0.20
1978-09-19,8.47,8.51,8.31,8.31,198600,0.20
1978-09-18,8.66,8.74,8.43,8.47,108200,0.20
1978-09-15,8.74,8.74,8.63,8.66,89200,0.21
1978-09-14,8.86,8.94,8.66,8.78,170400,0.21
1978-09-13,8.78,9.02,8.78,8.86,265800,0.21
1978-09-12,8.74,8.82,8.66,8.78,134000,0.21
1978-09-11,8.74,8.82,8.66,8.74,241600,0.21
1978-09-08,8.35,8.74,8.27,8.74,193800,0.21
1978-09-07,8.43,8.55,8.31,8.35,221000,0.20
1978-09-06,8.39,8.51,8.39,8.43,207600,0.20
1978-09-05,8.31,8.35,8.27,8.35,200800,0.20
1978-09-01,8.31,8.35,8.23,8.31,278400,0.20
1978-08-31,8.39,8.43,8.27,8.31,345000,0.20
1978-08-30,8.59,8.59,8.31,8.39,569000,0.20
1978-08-29,8.70,8.74,8.55,8.59,139600,0.21
1978-08-28,8.70,8.78,8.66,8.70,220400,0.21
1978-08-25,8.82,8.82,8.66,8.70,102400,0.21
1978-08-24,8.70,8.82,8.63,8.82,295600,0.21
1978-08-23,8.78,8.82,8.59,8.70,104000,0.21
1978-08-22,8.70,8.78,8.63,8.78,91600,0.21
1978-08-21,8.82,8.82,8.66,8.70,117000,0.21
1978-08-18,8.78,8.86,8.74,8.82,164600,0.21
1978-08-17,8.82,8.94,8.74,8.78,488400,0.21
1978-08-16,8.78,8.86,8.74,8.82,178200,0.21
1978-08-15,8.86,8.90,8.74,8.78,138400,0.21
1978-08-14,8.98,9.02,8.82,8.86,158000,0.21
1978-08-11,8.94,9.02,8.90,8.98,198200,0.21
1978-08-10,9.18,9.18,8.94,8.94,132000,0.21
1978-08-09,9.26,9.38,9.14,9.18,190200,0.22
1978-08-08,9.14,9.30,9.10,9.26,98000,0.22
1978-08-07,9.42,9.50,9.14,9.14,231200,0.22
1978-08-04,9.42,9.54,9.38,9.42,255200,0.23
1978-08-03,9.30,9.62,9.10,9.42,542200,0.23
1978-08-02,9.02,9.34,8.98,9.30,390600,0.22
1978-08-01,9.10,9.10,8.94,9.02,157200,0.22
1978-07-31,9.10,9.14,9.06,9.10,242400,0.22
1978-07-28,8.86,9.01,8.82,8.97,146000,0.21
1978-07-27,8.86,8.90,8.74,8.86,265000,0.20
1978-07-26,8.86,8.94,8.78,8.86,380200,0.20
1978-07-25,8.66,8.86,8.66,8.86,280000,0.20
1978-07-24,8.62,8.66,8.50,8.62,92400,0.20
1978-07-21,8.62,8.70,8.54,8.62,118000,0.20
1978-07-20,8.54,8.74,8.47,8.62,232600,0.20
1978-07-19,8.27,8.54,8.27,8.54,145800,0.20
1978-07-18,8.27,8.39,8.23,8.27,163200,0.19
1978-07-17,8.31,8.43,8.27,8.27,145600,0.19
1978-07-14,8.19,8.31,8.15,8.31,112000,0.19
1978-07-13,8.27,8.27,8.07,8.19,156800,0.19
1978-07-12,8.23,8.31,8.19,8.27,106600,0.19
1978-07-11,8.23,8.27,8.15,8.23,93400,0.19
1978-07-10,8.15,8.23,8.11,8.23,87000,0.19
1978-07-07,8.15,8.27,8.15,8.15,143800,0.19
1978-07-06,8.00,8.15,8.00,8.15,146600,0.19
1978-07-05,8.11,8.15,7.84,8.00,329600,0.18
1978-07-03,8.27,8.27,8.07,8.11,112400,0.19
1978-06-30,8.39,8.39,8.27,8.27,72200,0.19
1978-06-29,8.35,8.47,8.31,8.39,71200,0.19
1978-06-28,8.15,8.43,8.15,8.35,119000,0.19
1978-06-27,8.11,8.19,8.00,8.15,130200,0.19
1978-06-26,8.19,8.27,8.07,8.11,89600,0.19
1978-06-23,8.39,8.43,8.15,8.19,115800,0.19
1978-06-22,8.07,8.39,8.07,8.39,150200,0.19
1978-06-21,8.27,8.27,8.07,8.07,237200,0.18
1978-06-20,8.39,8.39,8.31,8.39,127200,0.19
1978-06-19,8.54,8.58,8.27,8.39,207200,0.19
1978-06-16,8.58,8.66,8.54,8.54,92400,0.20
1978-06-15,8.74,8.74,8.54,8.58,163200,0.20
1978-06-14,8.62,8.78,8.62,8.74,386200,0.20
1978-06-13,8.70,8.70,8.54,8.62,183600,0.20
1978-06-12,8.97,9.01,8.74,8.74,247400,0.20
1978-06-09,9.05,9.13,8.94,8.97,89400,0.21
1978-06-08,9.05,9.17,9.01,9.05,155000,0.21
1978-06-07,9.09,9.09,8.97,9.05,120600,0.21
1978-06-06,9.09,9.25,9.09,9.13,225000,0.21
1978-06-05,9.05,9.13,9.01,9.09,125600,0.21
1978-06-02,8.97,9.05,8.97,9.05,154200,0.21
1978-06-01,9.17,9.17,8.97,8.97,169200,0.21
1978-05-31,9.13,9.25,9.05,9.17,222800,0.21
1978-05-30,8.97,9.13,8.97,9.13,113400,0.21
1978-05-26,9.01,9.01,8.94,8.97,64800,0.21
1978-05-25,9.25,9.29,9.01,9.05,156400,0.21
1978-05-24,9.25,9.29,9.09,9.25,216600,0.21
1978-05-23,9.45,9.48,9.25,9.25,245800,0.21
1978-05-22,9.33,9.48,9.29,9.45,137400,0.22
1978-05-19,9.33,9.41,9.21,9.33,309800,0.21
1978-05-18,9.37,9.60,9.33,9.33,511600,0.21
1978-05-17,8.94,9.45,8.94,9.37,417400,0.21
1978-05-16,8.82,9.01,8.82,8.90,370000,0.20
1978-05-15,8.54,8.78,8.50,8.78,166800,0.20
1978-05-12,8.47,8.58,8.47,8.54,301800,0.20
1978-05-11,8.31,8.50,8.27,8.47,237200,0.19
1978-05-10,8.43,8.43,8.31,8.31,184000,0.19
1978-05-09,8.35,8.47,8.35,8.43,156800,0.19
1978-05-08,8.47,8.58,8.35,8.35,280800,0.19
1978-05-05,8.47,8.54,8.39,8.47,191400,0.19
1978-05-04,8.54,8.54,8.39,8.47,187600,0.19
1978-05-03,8.78,8.78,8.50,8.54,315200,0.20
1978-05-02,8.97,8.97,8.70,8.78,268400,0.20
1978-05-01,9.01,9.01,8.86,8.97,273800,0.21
1978-04-28,8.73,8.89,8.73,8.89,166800,0.19
1978-04-27,8.77,8.77,8.66,8.73,284400,0.19
1978-04-26,8.62,8.89,8.46,8.77,613000,0.19
1978-04-25,8.58,8.93,8.58,8.62,570200,0.19
1978-04-24,8.62,8.93,8.62,8.93,243200,0.19
1978-04-21,8.50,8.70,8.46,8.58,246800,0.19
1978-04-20,8.42,8.58,8.42,8.50,386200,0.19
1978-04-19,8.15,8.31,8.12,8.27,351200,0.18
1978-04-18,8.23,8.23,8.12,8.15,361000,0.18
1978-04-17,8.23,8.58,8.04,8.27,676400,0.18
1978-04-14,7.92,8.00,7.92,7.92,369200,0.17
1978-04-13,7.81,7.92,7.81,7.81,238600,0.17
1978-04-12,7.92,7.92,7.81,7.81,149600,0.17
1978-04-11,7.92,7.92,7.85,7.92,109800,0.17
1978-04-10,7.88,7.96,7.88,7.92,141200,0.17
1978-04-07,8.04,8.04,7.88,7.88,160000,0.17
1978-04-06,8.00,8.04,7.92,8.04,121000,0.18
1978-04-05,7.88,8.00,7.88,8.00,161200,0.17
1978-04-04,7.81,7.88,7.81,7.88,97000,0.17
1978-04-03,7.85,7.85,7.69,7.77,924600,0.17
1978-03-31,7.92,7.96,7.88,7.88,164000,0.17
1978-03-30,7.96,8.00,7.85,7.92,302800,0.17
1978-03-29,8.00,8.00,7.92,7.96,151200,0.17
1978-03-28,8.04,8.15,7.96,8.00,161600,0.17
1978-03-27,8.00,8.08,8.00,8.04,199400,0.18
1978-03-23,8.00,8.04,8.00,8.00,93800,0.17
1978-03-22,8.00,8.04,8.00,8.00,93800,0.17
1978-03-21,8.31,8.31,8.00,8.04,212400,0.18
1978-03-20,8.23,8.31,8.19,8.31,298000,0.18
1978-03-17,8.15,8.23,8.08,8.23,75800,0.18
1978-03-16,8.12,8.15,8.04,8.15,86800,0.18
1978-03-15,8.15,8.15,8.04,8.12,96800,0.18
1978-03-14,8.12,8.15,8.04,8.15,221800,0.18
1978-03-13,8.15,8.19,8.08,8.12,157200,0.18
1978-03-10,8.04,8.15,8.04,8.15,117600,0.18
1978-03-09,8.12,8.15,8.04,8.04,191200,0.18
1978-03-08,8.08,8.15,8.04,8.12,112400,0.18
1978-03-07,8.04,8.12,8.00,8.08,116600,0.18
1978-03-06,8.08,8.08,8.00,8.04,160600,0.18
1978-03-03,8.12,8.15,8.00,8.12,97400,0.18
1978-03-02,8.04,8.19,7.92,8.12,152600,0.18
1978-03-01,8.00,8.12,7.92,8.04,189800,0.18
1978-02-28,8.04,8.04,7.96,8.00,162200,0.17
1978-02-27,8.31,8.39,8.08,8.08,338000,0.18
1978-02-24,8.15,8.39,8.15,8.31,233000,0.18
1978-02-23,7.92,8.12,7.88,8.12,201800,0.18
1978-02-22,7.81,7.96,7.81,7.92,132000,0.17
1978-02-21,7.88,7.96,7.73,7.77,300800,0.17
1978-02-17,7.88,7.96,7.81,7.88,257000,0.17
1978-02-16,7.92,7.92,7.73,7.88,666400,0.17
1978-02-15,8.12,8.12,7.96,7.96,259000,0.17
1978-02-14,8.27,8.31,8.00,8.12,396400,0.18
1978-02-13,8.39,8.42,8.27,8.27,250400,0.18
1978-02-10,8.66,8.66,8.35,8.39,316600,0.18
1978-02-09,8.58,8.70,8.50,8.70,307800,0.19
1978-02-08,8.66,8.81,8.46,8.58,348200,0.19
1978-02-07,8.39,8.66,8.39,8.66,188200,0.19
1978-02-06,8.42,8.46,8.31,8.39,179600,0.18
1978-02-03,8.49,8.49,8.19,8.30,784200,0.17
1978-02-02,8.68,8.68,8.49,8.53,646000,0.18
1978-02-01,8.72,8.72,8.45,8.68,1469800,0.18
1978-01-31,9.86,9.90,8.68,8.72,1335400,0.18
1978-01-30,9.79,9.98,9.79,9.86,368400,0.20
1978-01-27,9.60,9.79,9.60,9.75,114200,0.20
1978-01-26,9.82,9.86,9.56,9.56,280600,0.20
1978-01-25,9.63,10.01,9.63,9.82,214000,0.20
1978-01-24,9.44,9.75,9.44,9.63,246600,0.20
1978-01-23,9.44,9.56,9.44,9.44,108200,0.20
1978-01-20,9.52,9.52,9.41,9.44,50400,0.20
1978-01-19,9.52,9.63,9.48,9.52,249800,0.20
1978-01-18,9.33,9.56,9.33,9.52,117400,0.20
1978-01-17,9.25,9.33,9.25,9.29,99000,0.19
1978-01-16,9.18,9.25,9.18,9.18,100000,0.19
1978-01-13,9.25,9.37,9.18,9.18,144200,0.19
1978-01-12,9.18,9.33,9.18,9.25,84200,0.19
1978-01-11,9.33,9.33,9.14,9.14,215200,0.19
1978-01-10,9.29,9.41,9.29,9.37,143000,0.19
1978-01-09,9.29,9.33,9.18,9.25,226000,0.19
1978-01-06,9.48,9.48,9.29,9.29,185200,0.19
1978-01-05,9.52,9.79,9.41,9.52,315400,0.20
1978-01-04,9.52,9.52,9.33,9.52,227400,0.20
1978-01-03,9.56,9.63,9.48,9.56,183800,0.20
1977-12-30,9.67,9.75,9.60,9.60,173800,0.20
1977-12-29,9.60,9.79,9.56,9.67,277000,0.20
1977-12-28,9.67,9.71,9.60,9.60,248800,0.20
1977-12-27,9.63,9.75,9.60,9.67,272200,0.20
1977-12-23,9.37,9.63,9.29,9.63,211600,0.20
1977-12-22,9.22,9.37,9.22,9.37,196400,0.19
1977-12-21,9.14,9.25,9.14,9.22,362400,0.19
1977-12-20,9.02,9.10,8.99,9.06,122200,0.19
1977-12-19,9.02,9.10,8.99,9.02,136200,0.19
1977-12-16,9.10,9.10,8.99,9.02,125400,0.19
1977-12-15,9.14,9.18,9.02,9.10,95200,0.19
1977-12-14,9.10,9.14,9.06,9.14,147400,0.19
1977-12-13,9.10,9.14,9.10,9.10,103400,0.19
1977-12-12,9.14,9.18,9.06,9.10,125800,0.19
1977-12-09,9.06,9.22,9.06,9.14,200000,0.19
1977-12-08,9.18,9.22,9.02,9.02,257000,0.19
1977-12-07,9.14,9.25,9.10,9.18,140000,0.19
1977-12-06,9.18,9.22,9.06,9.14,267200,0.19
1977-12-05,9.18,9.25,9.18,9.18,153400,0.19
1977-12-02,9.14,9.18,9.06,9.18,108800,0.19
1977-12-01,9.14,9.29,9.06,9.14,211400,0.19
1977-11-30,9.10,9.18,8.83,9.14,281000,0.19
1977-11-29,9.33,9.37,9.06,9.10,239400,0.19
1977-11-28,9.37,9.48,9.33,9.33,247800,0.19
1977-11-25,9.25,9.37,9.22,9.37,259200,0.19
1977-11-23,9.14,9.29,9.10,9.25,356600,0.19
1977-11-22,8.99,9.14,8.99,9.14,260200,0.19
1977-11-21,9.18,9.18,8.95,8.99,245200,0.19
1977-11-18,9.02,9.29,9.02,9.22,395000,0.19
1977-11-17,9.10,9.10,8.87,8.99,329400,0.19
1977-11-16,9.25,9.25,9.06,9.10,169000,0.19
1977-11-15,9.25,9.25,9.18,9.25,394600,0.19
1977-11-14,9.41,9.41,9.22,9.29,275600,0.19
1977-11-11,9.25,9.48,9.25,9.41,278600,0.20
1977-11-10,8.99,9.41,8.95,9.22,432800,0.19
1977-11-09,9.06,9.10,8.95,8.99,158200,0.19
1977-11-08,9.18,9.18,8.99,9.06,173600,0.19
1977-11-07,8.99,9.18,8.99,9.18,259600,0.19
1977-11-04,8.99,9.10,8.99,8.99,211400,0.19
1977-11-03,8.83,9.02,8.83,8.87,291400,0.18
1977-11-02,9.02,9.10,8.83,8.83,94800,0.18
1977-11-01,9.14,9.14,8.99,9.02,179200,0.19
1977-10-31,9.18,9.18,9.02,9.18,187400,0.19
1977-10-28,9.16,9.20,9.01,9.16,267600,0.18
1977-10-27,9.01,9.27,8.90,9.16,291800,0.18
1977-10-26,8.83,9.05,8.71,9.01,509600,0.18
1977-10-25,8.68,8.83,8.60,8.83,290800,0.17
1977-10-24,8.75,8.79,8.68,8.68,148000,0.17
1977-10-21,8.94,8.97,8.75,8.75,125000,0.17
1977-10-20,8.94,8.97,8.79,8.94,284200,0.17
1977-10-19,8.97,9.01,8.86,8.94,120600,0.17
1977-10-18,8.86,8.97,8.86,8.97,126200,0.18
1977-10-17,8.86,8.94,8.86,8.94,90200,0.17
1977-10-14,8.86,9.01,8.86,8.94,187200,0.17
1977-10-13,8.60,8.86,8.60,8.83,292400,0.17
1977-10-12,8.86,8.86,8.60,8.60,260400,0.17
1977-10-11,8.94,9.05,8.90,8.94,105600,0.17
1977-10-10,9.01,9.72,8.94,8.94,239000,0.17
1977-10-07,9.16,9.16,8.97,9.01,283000,0.18
1977-10-06,8.90,9.20,8.86,9.20,322600,0.18
1977-10-05,8.71,8.90,8.68,8.83,289000,0.17
1977-10-04,8.71,8.83,8.71,8.71,337600,0.17
1977-10-03,8.49,8.64,8.38,8.45,390800,0.16
1977-09-30,8.34,8.49,8.30,8.49,679400,0.17
1977-09-29,8.23,8.41,8.15,8.34,688000,0.16
1977-09-28,8.26,8.38,8.08,8.23,197200,0.16
1977-09-27,8.56,8.56,8.26,8.26,262800,0.16
1977-09-26,8.56,8.56,8.38,8.56,239600,0.17
1977-09-23,8.75,8.79,8.60,8.68,234000,0.17
1977-09-22,8.86,8.86,8.71,8.75,159000,0.17
1977-09-21,8.90,8.97,8.83,8.90,189000,0.17
1977-09-20,8.90,8.90,8.71,8.90,214600,0.17
1977-09-19,8.90,8.90,8.75,8.90,253400,0.17
1977-09-16,9.16,9.16,8.83,8.90,465000,0.17
1977-09-15,9.27,9.31,9.12,9.20,206200,0.18
1977-09-14,9.16,9.27,9.12,9.27,182800,0.18
1977-09-13,9.27,9.31,9.09,9.16,172600,0.18
1977-09-12,9.50,9.50,9.27,9.27,311800,0.18
1977-09-09,9.83,9.83,9.46,9.54,330200,0.19
1977-09-08,10.02,10.17,9.98,9.98,134200,0.19
1977-09-07,10.13,10.21,10.02,10.02,98400,0.20
1977-09-06,10.21,10.25,9.98,10.13,149000,0.20
1977-09-02,10.10,10.25,10.10,10.21,126000,0.20
1977-09-01,10.02,10.17,10.02,10.06,105800,0.20
1977-08-31,9.76,9.98,9.76,9.98,133400,0.19
1977-08-30,9.69,9.98,9.69,9.76,313400,0.19
1977-08-29,9.65,9.76,9.65,9.69,145600,0.19
1977-08-26,9.57,9.65,9.42,9.65,100600,0.19
1977-08-25,9.65,9.76,9.50,9.57,134000,0.19
1977-08-24,9.73,9.80,9.61,9.65,193000,0.19
1977-08-23,9.61,9.80,9.61,9.69,199800,0.19
1977-08-22,9.39,9.69,9.09,9.57,216200,0.19
1977-08-19,9.46,9.46,9.27,9.39,405000,0.18
1977-08-18,9.72,9.80,9.50,9.57,214600,0.19
1977-08-17,10.02,10.02,9.72,9.72,248800,0.19
1977-08-16,10.17,10.21,9.95,10.06,366800,0.20
1977-08-15,10.17,10.17,10.06,10.17,181600,0.20
1977-08-12,10.17,10.17,10.06,10.10,152000,0.20
1977-08-11,10.40,10.40,10.17,10.17,220600,0.20
1977-08-10,10.28,10.43,10.21,10.43,232000,0.20
1977-08-09,10.21,10.32,10.17,10.28,167800,0.20
1977-08-08,10.43,10.43,10.21,10.21,106800,0.20
1977-08-05,10.40,10.55,10.40,10.43,132600,0.20
1977-08-04,10.21,10.32,10.13,10.32,234600,0.20
1977-08-03,10.25,10.25,10.06,10.21,482800,0.20
1977-08-02,10.62,10.62,10.40,10.40,191000,0.20
1977-08-01,10.84,10.84,10.58,10.77,244800,0.21
1977-07-29,10.35,10.75,10.16,10.68,414600,0.20
1977-07-28,10.35,10.46,10.16,10.35,890800,0.19
1977-07-27,10.94,10.94,10.31,10.39,1159200,0.19
1977-07-26,11.20,11.20,10.79,10.94,339000,0.20
1977-07-25,11.38,11.49,11.20,11.20,169400,0.21
1977-07-22,11.42,11.42,11.23,11.38,135200,0.21
1977-07-21,11.38,11.49,11.23,11.42,217200,0.21
1977-07-20,11.53,11.53,11.38,11.38,147400,0.21
1977-07-19,11.60,11.64,11.45,11.45,171600,0.21
1977-07-18,11.53,11.60,11.49,11.60,101000,0.21
1977-07-15,11.49,11.56,11.45,11.53,164800,0.21
1977-07-13,11.53,11.56,11.45,11.49,216600,0.21
1977-07-12,11.53,11.56,11.49,11.53,227400,0.21
1977-07-11,11.60,11.60,11.49,11.53,168200,0.21
1977-07-08,11.67,11.75,11.49,11.60,243600,0.21
1977-07-07,11.60,11.71,11.60,11.67,178000,0.22
1977-07-06,11.64,11.64,11.49,11.56,199400,0.21
1977-07-05,11.71,11.71,11.60,11.64,89800,0.22
1977-07-01,11.78,11.78,11.49,11.67,301000,0.22
1977-06-30,11.45,11.71,11.45,11.71,166800,0.22
1977-06-29,11.42,11.42,11.20,11.42,548800,0.21
1977-06-28,11.49,11.49,11.31,11.42,308600,0.21
1977-06-27,11.75,11.75,11.42,11.53,429800,0.21
1977-06-24,11.86,11.93,11.75,11.75,241800,0.22
1977-06-23,11.93,12.01,11.78,11.86,365800,0.22
1977-06-22,12.01,12.01,11.78,11.93,124800,0.22
1977-06-21,11.97,12.08,11.97,12.01,127600,0.22
1977-06-20,11.93,12.04,11.93,11.93,95800,0.22
1977-06-17,12.01,12.01,11.90,11.93,101800,0.22
1977-06-16,11.97,12.08,11.86,12.08,85600,0.22
1977-06-15,12.08,12.12,11.93,11.97,125200,0.22
1977-06-14,11.93,12.12,11.93,12.08,108800,0.22
1977-06-13,12.04,12.04,11.90,11.93,88400,0.22
1977-06-10,12.01,12.04,11.93,12.04,76600,0.22
1977-06-09,12.12,12.26,11.97,12.01,150600,0.22
1977-06-08,11.97,12.30,11.97,12.12,283000,0.22
1977-06-07,12.01,12.04,11.93,11.93,100400,0.22
1977-06-06,12.23,12.30,12.01,12.01,151000,0.22
1977-06-03,12.23,12.30,12.08,12.23,81600,0.23
1977-06-02,12.34,12.37,12.23,12.23,144600,0.23
1977-06-01,12.23,12.34,12.23,12.34,102800,0.23
1977-05-31,12.34,12.37,12.23,12.23,175800,0.23
1977-05-27,12.48,12.48,12.34,12.34,128800,0.23
1977-05-26,12.48,12.52,12.41,12.48,171200,0.23
1977-05-25,12.52,12.67,12.45,12.48,159600,0.23
1977-05-24,12.52,12.56,12.45,12.52,192200,0.23
1977-05-23,12.63,12.63,12.48,12.52,176800,0.23
1977-05-20,12.82,12.82,12.59,12.67,243000,0.23
1977-05-19,13.15,13.15,12.85,12.85,107400,0.24
1977-05-18,13.07,13.15,12.93,13.15,268800,0.24
1977-05-17,13.26,13.26,12.78,13.07,507400,0.24
1977-05-16,13.48,13.52,13.29,13.29,122800,0.25
1977-05-13,13.48,13.52,13.41,13.48,109400,0.25
1977-05-12,13.48,13.55,13.41,13.48,96000,0.25
1977-05-11,13.41,13.52,13.33,13.48,183400,0.25
1977-05-10,13.26,13.41,13.26,13.41,90200,0.25
1977-05-09,13.37,13.37,13.26,13.26,106800,0.25
1977-05-06,13.41,13.41,13.26,13.41,162200,0.25
1977-05-05,13.37,13.59,13.29,13.44,122200,0.25
1977-05-04,13.33,13.48,13.29,13.41,73000,0.25
1977-05-03,13.26,13.41,13.22,13.33,217800,0.25
1977-05-02,13.41,13.41,13.26,13.26,149800,0.25
1977-04-29,13.35,13.39,13.21,13.28,153200,0.24
1977-04-28,13.32,13.39,13.24,13.35,177200,0.24
1977-04-27,13.28,13.64,13.28,13.32,377200,0.24
1977-04-26,13.39,13.50,13.28,13.32,120200,0.24
1977-04-25,13.61,13.61,13.32,13.39,177600,0.24
1977-04-22,13.79,13.79,13.64,13.68,48400,0.24
1977-04-21,13.86,13.93,13.75,13.83,58000,0.25
1977-04-20,13.83,13.97,13.75,13.86,103600,0.25
1977-04-19,13.93,13.93,13.79,13.83,65400,0.25
1977-04-18,14.12,14.15,13.90,13.93,89600,0.25
1977-04-15,14.23,14.37,14.12,14.12,165600,0.25
1977-04-14,14.12,14.44,14.12,14.23,231800,0.25
1977-04-13,13.68,14.01,13.61,13.97,242200,0.25
1977-04-12,13.46,13.68,13.46,13.68,95400,0.24
1977-04-11,13.53,13.57,13.35,13.39,100800,0.24
1977-04-07,13.39,13.53,13.35,13.53,108000,0.24
1977-04-06,13.32,13.46,13.10,13.39,36400,0.24
1977-04-05,13.28,13.43,13.21,13.32,166400,0.24
1977-04-04,13.46,13.46,13.24,13.28,83000,0.24
1977-04-01,13.46,13.46,13.28,13.46,68600,0.24
1977-03-31,13.24,13.32,13.17,13.24,64400,0.24
1977-03-30,13.32,13.46,13.17,13.24,122800,0.24
1977-03-29,13.24,13.39,13.24,13.24,53600,0.24
1977-03-28,13.35,13.39,13.13,13.21,68400,0.23
1977-03-25,13.64,13.75,13.32,13.35,39200,0.24
1977-03-24,13.79,13.79,13.61,13.64,63800,0.24
1977-03-23,13.93,13.97,13.75,13.83,55600,0.25
1977-03-22,14.01,14.01,13.86,13.93,63000,0.25
1977-03-21,14.12,14.12,14.01,14.01,61800,0.25
1977-03-18,14.12,14.15,14.08,14.12,66800,0.25
1977-03-17,14.23,14.26,14.01,14.12,81000,0.25
1977-03-16,14.19,14.26,14.08,14.23,142200,0.25
1977-03-15,14.34,14.41,14.15,14.19,223800,0.25
1977-03-14,13.83,14.34,13.83,14.34,224400,0.25
1977-03-11,13.79,13.93,13.79,13.79,32400,0.24
1977-03-10,13.72,13.83,13.61,13.79,85200,0.24
1977-03-09,13.83,13.83,13.68,13.72,88000,0.24
1977-03-08,13.90,13.97,13.83,13.86,55200,0.25
1977-03-07,13.83,13.90,13.75,13.90,73200,0.25
1977-03-04,13.61,13.83,13.61,13.83,77400,0.25
1977-03-03,13.53,13.64,13.53,13.61,73800,0.24
1977-03-02,13.50,13.61,13.50,13.53,73400,0.24
1977-03-01,13.46,13.61,13.46,13.50,75000,0.24
1977-02-28,13.39,13.46,13.35,13.46,115400,0.24
1977-02-25,13.64,13.64,13.28,13.39,201200,0.24
1977-02-24,13.72,13.75,13.57,13.64,109800,0.24
1977-02-23,13.83,13.86,13.68,13.72,116000,0.24
1977-02-22,13.75,13.93,13.75,13.83,82800,0.25
1977-02-18,13.79,13.83,13.68,13.75,106200,0.24
1977-02-17,13.79,13.79,13.68,13.79,61800,0.24
1977-02-16,13.72,13.93,13.72,13.79,174400,0.24
1977-02-15,13.50,13.75,13.50,13.68,146400,0.24
1977-02-14,13.24,13.50,13.17,13.50,140800,0.24
1977-02-11,13.24,13.28,13.13,13.24,117600,0.24
1977-02-10,13.06,13.28,13.06,13.24,109600,0.24
1977-02-09,13.03,13.03,12.81,12.99,174600,0.23
1977-02-08,13.10,13.17,13.03,13.06,55200,0.23
1977-02-07,13.10,13.17,12.99,13.10,50800,0.23
1977-02-04,12.95,13.10,12.95,13.10,96000,0.23
1977-02-03,12.99,12.99,12.84,12.88,127400,0.23
1977-02-02,13.10,13.10,12.95,13.06,85600,0.23
1977-02-01,13.10,13.24,12.92,13.10,149200,0.23
1977-01-31,13.10,13.10,12.77,13.10,170600,0.23
1977-01-28,12.97,13.15,12.94,13.01,254600,0.22
1977-01-27,13.05,13.05,12.97,12.97,87600,0.22
1977-01-26,13.19,13.30,13.01,13.05,181800,0.22
1977-01-25,13.26,13.33,13.15,13.19,272600,0.22
1977-01-24,13.30,13.37,13.19,13.26,111800,0.23
1977-01-21,13.23,13.33,13.15,13.30,102200,0.23
1977-01-20,13.48,13.55,13.19,13.23,313000,0.22
1977-01-19,13.37,13.51,13.37,13.48,151200,0.23
1977-01-18,13.51,13.59,13.33,13.37,160800,0.23
1977-01-17,13.59,13.59,13.41,13.51,58400,0.23
1977-01-14,13.55,13.77,13.55,13.59,171600,0.23
1977-01-13,13.33,13.59,13.33,13.55,471400,0.23
1977-01-12,13.51,13.51,13.19,13.26,363800,0.23
1977-01-11,13.62,13.77,13.48,13.55,296800,0.23
1977-01-10,13.66,13.77,13.62,13.62,123800,0.23
1977-01-07,13.73,13.73,13.51,13.66,342400,0.23
1977-01-06,14.02,14.16,13.80,13.80,38400,0.23
1977-01-05,14.05,14.16,13.98,14.02,127400,0.24
1977-01-04,14.20,14.27,14.05,14.05,112800,0.24
1977-01-03,14.38,14.38,14.20,14.20,100600,0.24
1976-12-31,14.20,14.30,14.20,14.30,93400,0.24
1976-12-30,14.12,14.38,14.09,14.16,156600,0.24
1976-12-29,14.23,14.30,14.02,14.12,160600,0.24
1976-12-28,14.38,14.45,14.16,14.23,151400,0.24
1976-12-27,14.45,14.48,14.23,14.38,211400,0.24
1976-12-23,14.66,14.66,14.20,14.45,310000,0.25
1976-12-22,14.52,14.74,14.52,14.66,134400,0.25
1976-12-21,14.38,14.56,14.20,14.48,146000,0.25
1976-12-20,14.56,14.66,14.34,14.38,131800,0.24
1976-12-17,14.63,14.77,14.56,14.56,135800,0.25
1976-12-16,14.81,14.81,14.59,14.63,155600,0.25
1976-12-15,14.74,15.10,14.70,14.92,192000,0.25
1976-12-14,14.30,14.81,14.23,14.74,188400,0.25
1976-12-13,13.98,14.34,13.87,14.30,97400,0.24
1976-12-10,14.05,14.09,13.87,13.98,161000,0.24
1976-12-09,14.05,14.34,14.05,14.05,138200,0.24
1976-12-08,14.05,14.16,13.95,14.05,117200,0.24
1976-12-07,14.09,14.23,14.02,14.05,154200,0.24
1976-12-06,13.66,14.16,13.59,14.09,163000,0.24
1976-12-03,13.66,13.80,13.62,13.66,94200,0.23
1976-12-02,13.66,13.77,13.66,13.66,123600,0.23
1976-12-01,13.69,13.73,13.59,13.66,133800,0.23
1976-11-30,13.80,13.84,13.62,13.69,67800,0.23
1976-11-29,13.87,13.98,13.80,13.80,222800,0.23
1976-11-26,13.66,13.91,13.66,13.87,125400,0.24
1976-11-24,13.30,13.59,13.30,13.55,103800,0.23
1976-11-23,13.51,13.51,13.30,13.30,168000,0.23
1976-11-22,13.41,13.59,13.41,13.55,190200,0.23
1976-11-19,13.33,13.59,13.26,13.37,146800,0.23
1976-11-18,13.26,13.33,13.23,13.33,108400,0.23
1976-11-17,13.26,13.37,13.26,13.26,90600,0.23
1976-11-16,13.37,13.44,13.23,13.26,149800,0.23
1976-11-15,13.26,13.44,13.05,13.37,133800,0.23
1976-11-12,13.33,13.33,13.19,13.26,237600,0.23
1976-11-11,13.30,13.44,13.23,13.44,211400,0.23
1976-11-10,13.44,13.51,13.30,13.30,204600,0.23
1976-11-09,13.37,13.44,13.26,13.44,186600,0.23
1976-11-08,13.41,13.48,13.30,13.37,197600,0.23
1976-11-05,13.84,13.87,13.41,13.41,154600,0.23
1976-11-04,13.55,13.95,13.55,13.84,94200,0.24
1976-11-03,13.55,13.55,13.30,13.51,212000,0.23
1976-11-01,13.59,13.69,13.51,13.66,92200,0.23
1976-10-29,13.51,13.66,13.37,13.59,132000,0.23
1976-10-28,13.50,13.64,13.32,13.36,227600,0.22
1976-10-27,13.53,13.68,13.46,13.50,86600,0.22
1976-10-26,13.36,13.64,13.36,13.53,89600,0.22
1976-10-25,13.46,13.46,13.32,13.36,97000,0.22
1976-10-22,13.43,13.60,13.36,13.50,157200,0.22
1976-10-21,13.60,13.71,13.43,13.43,70400,0.22
1976-10-20,13.60,13.71,13.50,13.60,132400,0.22
1976-10-19,13.68,13.68,13.43,13.60,125400,0.22
1976-10-18,13.43,13.75,13.43,13.68,117800,0.22
1976-10-15,13.43,13.57,13.32,13.43,83800,0.22
1976-10-14,13.75,13.75,13.39,13.43,208400,0.22
1976-10-13,13.39,13.85,13.39,13.82,435800,0.23
1976-10-12,13.21,13.43,13.11,13.36,375400,0.22
1976-10-11,13.32,13.32,13.00,13.21,128200,0.22
1976-10-08,13.64,13.78,13.28,13.39,212000,0.22
1976-10-07,13.64,13.68,13.50,13.64,310000,0.22
1976-10-06,13.57,13.64,13.43,13.64,161200,0.22
1976-10-05,13.82,13.82,13.36,13.57,550400,0.22
1976-10-04,13.92,14.03,13.85,13.85,121400,0.23
1976-10-01,14.17,14.31,13.60,13.92,334200,0.23
1976-09-30,14.14,14.17,13.92,14.17,102200,0.23
1976-09-29,14.49,14.49,14.10,14.14,219400,0.23
1976-09-28,14.74,14.78,14.53,14.53,182600,0.24
1976-09-27,14.71,14.81,14.67,14.74,96600,0.24
1976-09-24,14.78,14.81,14.63,14.71,120000,0.24
1976-09-23,14.78,14.95,14.71,14.78,213400,0.24
1976-09-22,14.56,14.92,14.56,14.78,525000,0.24
1976-09-21,14.28,14.56,14.17,14.56,307800,0.24
1976-09-20,14.17,14.39,14.17,14.28,254200,0.23
1976-09-17,14.07,14.21,14.07,14.10,141400,0.23
1976-09-16,13.89,13.96,13.75,13.96,150000,0.23
1976-09-15,13.92,13.92,13.78,13.89,139000,0.23
1976-09-14,14.07,14.07,13.82,13.92,192800,0.23
1976-09-13,14.24,14.28,14.10,14.10,121000,0.23
1976-09-10,14.21,14.28,14.07,14.24,215200,0.23
1976-09-09,14.35,14.35,14.17,14.21,151600,0.23
1976-09-08,14.42,14.49,14.31,14.35,215800,0.23
1976-09-07,14.39,14.42,14.28,14.42,107600,0.24
1976-09-03,14.17,14.39,14.10,14.39,113200,0.23
1976-09-02,14.14,14.21,14.10,14.17,97200,0.23
1976-09-01,13.64,14.14,13.57,14.14,210400,0.23
1976-08-31,13.57,13.71,13.57,13.64,168200,0.22
1976-08-30,13.71,13.71,13.53,13.57,66800,0.22
1976-08-27,13.57,13.71,13.57,13.71,219400,0.22
1976-08-26,13.75,13.78,13.57,13.57,139600,0.22
1976-08-25,13.57,13.78,13.53,13.75,121000,0.22
1976-08-24,13.64,13.71,13.57,13.57,118000,0.22
1976-08-23,13.68,13.71,13.53,13.64,114800,0.22
1976-08-20,13.89,13.89,13.50,13.68,127400,0.22
1976-08-19,14.17,14.17,13.78,13.92,135400,0.23
1976-08-18,14.17,14.21,14.10,14.17,136800,0.23
1976-08-17,14.21,14.28,14.14,14.17,145600,0.23
1976-08-16,14.21,14.21,14.03,14.21,146800,0.23
1976-08-13,14.28,14.31,14.17,14.21,100000,0.23
1976-08-12,14.42,14.42,13.96,14.28,237000,0.23
1976-08-11,14.74,14.88,14.42,14.88,390200,0.24
1976-08-10,14.74,14.81,14.67,14.74,72200,0.24
1976-08-09,14.78,14.78,14.63,14.74,57000,0.24
1976-08-06,14.85,14.85,14.71,14.78,72400,0.24
1976-08-05,14.81,14.88,14.78,14.85,33000,0.24
1976-08-04,14.81,14.92,14.78,14.81,68200,0.24
1976-08-03,14.53,14.81,14.53,14.81,69000,0.24
1976-08-02,14.74,14.74,14.53,14.53,112400,0.24
1976-07-30,14.55,14.66,14.51,14.58,34400,0.23
1976-07-29,14.51,14.62,14.41,14.55,36400,0.23
1976-07-28,14.62,14.62,14.44,14.51,88800,0.23
1976-07-27,14.94,15.04,14.62,14.62,146600,0.23
1976-07-26,14.90,14.97,14.87,14.94,86600,0.23
1976-07-23,14.90,14.94,14.76,14.90,109000,0.23
1976-07-22,14.76,14.90,14.76,14.90,93800,0.23
1976-07-21,14.69,14.83,14.69,14.73,91000,0.23
1976-07-20,14.80,14.80,14.66,14.69,76000,0.23
1976-07-19,14.97,15.01,14.80,14.80,46600,0.23
1976-07-16,14.87,14.97,14.69,14.97,115000,0.23
1976-07-15,14.97,14.97,14.76,14.87,73400,0.23
1976-07-14,15.08,15.08,14.87,14.97,218000,0.23
1976-07-13,15.25,15.43,15.11,15.11,68400,0.24
1976-07-12,15.18,15.29,15.11,15.25,105200,0.24
1976-07-09,14.90,15.22,14.90,15.18,108200,0.24
1976-07-08,14.76,14.94,14.76,14.83,112800,0.23
1976-07-07,14.83,14.83,14.55,14.76,173800,0.23
1976-07-06,15.15,15.18,14.87,14.87,110600,0.23
1976-07-02,15.15,15.29,15.08,15.15,81200,0.24
1976-07-01,15.25,15.32,15.11,15.15,92800,0.24
1976-06-30,15.43,15.50,15.22,15.25,56800,0.24
1976-06-29,15.43,15.46,15.25,15.43,121400,0.24
1976-06-28,15.50,15.57,15.39,15.43,133000,0.24
1976-06-25,15.46,15.57,15.46,15.50,74400,0.24
1976-06-24,15.46,15.74,15.46,15.46,123800,0.24
1976-06-23,15.46,15.46,15.32,15.39,93800,0.24
1976-06-22,15.53,15.64,15.43,15.46,208000,0.24
1976-06-21,15.46,15.64,15.46,15.53,90800,0.24
1976-06-18,15.53,15.71,15.39,15.46,147600,0.24
1976-06-17,15.36,15.64,15.36,15.53,151400,0.24
1976-06-16,15.57,15.64,15.29,15.29,95000,0.24
1976-06-15,15.71,15.74,15.53,15.57,94600,0.24
1976-06-14,15.29,15.74,15.29,15.71,162000,0.25
1976-06-11,14.90,15.29,14.90,15.29,98400,0.24
1976-06-10,14.58,14.76,14.58,14.73,56000,0.23
1976-06-09,14.62,14.69,14.48,14.55,62000,0.23
1976-06-08,14.51,14.66,14.51,14.62,127400,0.23
1976-06-07,14.44,14.44,14.34,14.44,106000,0.23
1976-06-04,14.69,14.69,14.51,14.51,104400,0.23
1976-06-03,14.90,15.01,14.76,14.83,108200,0.23
1976-06-02,14.90,14.94,14.69,14.90,62800,0.23
1976-06-01,22.28,22.46,22.28,22.35,46600,0.35
1976-05-28,21.89,22.28,21.89,22.21,82600,0.35
1976-05-27,21.93,22.00,21.65,21.86,119000,0.34
1976-05-26,22.07,22.07,21.79,21.93,180800,0.34
1976-05-25,22.42,22.63,22.42,22.63,64400,0.35
1976-05-24,23.05,23.05,22.28,22.42,77000,0.35
1976-05-21,23.16,23.16,23.05,23.12,39800,0.36
1976-05-20,22.88,23.20,22.88,23.16,89600,0.36
1976-05-19,23.05,23.09,22.77,22.81,75400,0.36
1976-05-18,23.16,23.30,23.02,23.05,113600,0.36
1976-05-17,23.34,23.34,22.95,23.16,58600,0.36
1976-05-14,23.55,23.55,23.30,23.34,52200,0.37
1976-05-13,23.79,23.79,23.62,23.62,55400,0.37
1976-05-12,23.93,23.93,23.79,23.79,82000,0.37
1976-05-11,23.76,24.11,23.76,23.97,173800,0.38
1976-05-10,23.12,23.83,22.98,23.76,176200,0.37
1976-05-07,22.84,23.12,22.77,23.12,149800,0.36
1976-05-06,22.81,22.88,22.67,22.84,55600,0.36
1976-05-05,23.02,23.16,22.74,22.81,102400,0.36
1976-05-04,22.84,23.05,22.77,23.02,39800,0.36
1976-05-03,22.91,22.91,22.70,22.84,93200,0.36
1976-04-30,22.93,23.03,22.86,22.93,49000,0.35
1976-04-29,22.51,23.07,22.51,22.93,146000,0.35
1976-04-28,22.34,22.44,22.02,22.41,73600,0.34
1976-04-27,22.48,22.48,22.23,22.34,129200,0.34
1976-04-26,22.41,22.48,22.13,22.48,80600,0.34
1976-04-23,22.79,22.79,22.37,22.41,101000,0.34
1976-04-22,22.89,23.00,22.75,22.82,106000,0.35
1976-04-21,22.61,22.89,22.58,22.89,128000,0.35
1976-04-20,22.37,22.61,22.37,22.61,122000,0.34
1976-04-19,22.13,22.37,22.06,22.27,119200,0.34
1976-04-15,22.06,22.16,21.95,22.13,112400,0.33
1976-04-14,22.09,22.16,22.02,22.06,107800,0.33
1976-04-13,21.92,22.13,21.88,22.09,121400,0.33
1976-04-12,22.02,22.30,21.88,21.92,127800,0.33
1976-04-09,22.16,22.30,21.99,22.02,97800,0.33
1976-04-08,22.20,22.30,21.99,22.16,237200,0.34
1976-04-07,22.68,22.72,22.20,22.20,133600,0.34
1976-04-06,22.75,22.96,22.65,22.68,131200,0.34
1976-04-05,22.44,22.75,22.44,22.75,81600,0.34
1976-04-02,22.13,22.27,21.88,22.27,102400,0.34
1976-04-01,22.13,22.20,21.81,22.13,123600,0.33
1976-03-31,22.06,22.27,21.99,22.13,167000,0.33
1976-03-30,22.09,22.20,21.92,22.06,74600,0.33
1976-03-29,22.27,22.30,22.09,22.09,49200,0.33
1976-03-26,22.13,22.37,21.92,22.27,103000,0.34
1976-03-25,22.51,22.51,21.95,22.13,152000,0.33
1976-03-24,22.89,23.31,22.68,23.03,115800,0.35
1976-03-23,22.93,22.93,22.75,22.89,58000,0.35
1976-03-22,22.89,23.07,22.86,23.00,99600,0.35
1976-03-19,22.68,23.03,22.58,22.89,148800,0.35
1976-03-18,22.93,22.93,22.65,22.68,125200,0.34
1976-03-17,23.21,23.35,22.93,23.00,81800,0.35
1976-03-16,23.07,23.31,23.07,23.21,144000,0.35
1976-03-15,23.24,23.24,22.89,23.07,150400,0.35
1976-03-12,24.01,24.01,23.35,23.69,213200,0.36
1976-03-11,24.39,24.39,24.04,24.25,193600,0.37
1976-03-10,24.11,24.77,23.94,24.39,220000,0.37
1976-03-09,23.87,24.22,23.87,24.11,242200,0.36
1976-03-08,23.14,23.73,23.14,23.66,237600,0.36
1976-03-05,22.89,23.14,22.89,23.10,173800,0.35
1976-03-04,22.72,22.93,22.61,22.72,166600,0.34
1976-03-03,22.58,22.82,22.58,22.72,146000,0.34
1976-03-02,22.16,22.72,22.16,22.58,131400,0.34
1976-03-01,22.02,22.30,21.88,22.13,163600,0.33
1976-02-27,22.23,22.23,21.85,22.02,104200,0.33
1976-02-26,22.61,22.75,22.20,22.23,92800,0.34
1976-02-25,22.61,22.75,22.55,22.61,111800,0.34
1976-02-24,22.30,22.82,22.27,22.61,193600,0.34
1976-02-23,22.79,22.79,22.20,22.30,236200,0.34
1976-02-20,22.86,23.14,22.72,22.93,246200,0.35
1976-02-19,22.82,23.31,22.82,22.86,213200,0.35
1976-02-18,22.13,22.89,22.09,22.68,136400,0.34
1976-02-17,21.92,22.27,21.92,22.13,75600,0.33
1976-02-13,22.16,22.20,21.88,21.92,159000,0.33
1976-02-12,22.55,22.55,22.09,22.16,253400,0.34
1976-02-11,22.48,22.86,22.41,22.68,288200,0.34
1976-02-10,21.99,22.89,21.99,22.48,180400,0.34
1976-02-09,21.78,22.06,21.64,21.99,159000,0.33
1976-02-06,22.20,22.20,21.61,21.78,208200,0.33
1976-02-05,23.00,23.00,22.06,22.58,198800,0.34
1976-02-04,23.17,23.17,22.89,23.10,142400,0.35
1976-02-03,22.93,23.17,22.68,23.17,195200,0.35
1976-02-02,23.00,23.00,22.58,22.93,199400,0.35
1976-01-30,22.77,23.08,22.77,22.87,262800,0.34
1976-01-29,22.11,22.73,21.98,22.42,312600,0.33
1976-01-28,21.84,22.25,21.84,22.11,313400,0.32
1976-01-27,21.60,22.15,21.42,21.84,405200,0.32
1976-01-26,21.39,21.60,21.39,21.60,269600,0.32
1976-01-23,20.94,21.32,20.91,21.22,230800,0.31
1976-01-22,20.97,20.97,20.91,20.94,94800,0.31
1976-01-21,20.84,21.08,20.53,20.97,217600,0.31
1976-01-20,20.70,20.84,20.66,20.84,178600,0.31
1976-01-19,20.35,20.70,20.18,20.70,136200,0.30
1976-01-16,20.08,20.39,20.04,20.35,138400,0.30
1976-01-15,20.18,20.39,20.01,20.08,201800,0.29
1976-01-14,19.60,20.18,19.56,20.18,258600,0.30
1976-01-13,19.91,19.91,19.60,19.60,199200,0.29
1976-01-12,19.60,19.91,19.49,19.91,195800,0.29
1976-01-09,19.53,19.63,19.49,19.60,155800,0.29
1976-01-08,19.11,19.66,19.11,19.53,342600,0.29
1976-01-07,18.63,19.15,18.59,19.11,308400,0.28
1976-01-06,18.28,18.70,18.28,18.63,227000,0.27
1976-01-05,18.15,18.25,18.15,18.15,165600,0.27
1976-01-02,17.94,18.04,17.94,18.04,27000,0.26
1975-12-31,18.15,18.25,17.94,17.94,93600,0.26
1975-12-30,18.28,18.35,18.01,18.15,105600,0.27
1975-12-29,18.42,18.49,18.25,18.28,145200,0.27
1975-12-26,18.32,18.46,18.32,18.42,27600,0.27
1975-12-24,18.15,18.32,18.15,18.28,171000,0.27
1975-12-23,18.04,18.18,17.97,18.11,41200,0.27
1975-12-22,18.15,18.15,18.04,18.04,37200,0.26
1975-12-19,18.22,18.28,18.11,18.18,104600,0.27
1975-12-18,18.18,18.25,18.15,18.22,109400,0.27
1975-12-17,17.97,18.18,17.94,18.18,83000,0.27
1975-12-16,18.01,18.22,17.94,17.97,105600,0.26
1975-12-15,17.66,18.01,17.66,18.01,118000,0.26
1975-12-12,17.56,17.63,17.46,17.63,42600,0.26
1975-12-11,17.42,17.63,17.42,17.56,158600,0.26
1975-12-10,17.01,17.39,17.01,17.39,70200,0.25
1975-12-09,16.87,16.97,16.77,16.97,173200,0.25
1975-12-08,16.80,16.94,16.80,16.87,42400,0.25
1975-12-05,16.87,16.94,16.80,16.80,36600,0.25
1975-12-04,16.77,16.94,16.73,16.87,83800,0.25
1975-12-03,16.97,16.97,16.70,16.77,72800,0.25
1975-12-02,17.35,17.35,17.04,17.08,154200,0.25
1975-12-01,17.49,17.66,17.42,17.46,176000,0.26
1975-11-28,17.28,17.49,17.28,17.49,51800,0.26
1975-11-26,16.94,17.28,16.94,17.28,92800,0.25
1975-11-25,16.59,16.87,16.59,16.84,92000,0.25
1975-11-24,16.32,16.49,16.32,16.49,51000,0.24
1975-11-21,16.32,16.39,16.25,16.32,37800,0.24
1975-11-20,16.35,16.42,16.28,16.32,38400,0.24
1975-11-19,16.32,16.42,16.25,16.35,49800,0.24
1975-11-18,16.32,16.46,16.32,16.32,124000,0.24
1975-11-17,16.15,16.28,16.11,16.25,140600,0.24
1975-11-14,16.18,16.18,15.97,16.15,142600,0.24
1975-11-13,16.56,16.59,16.21,16.21,130600,0.24
1975-11-12,16.49,16.59,16.49,16.56,126800,0.24
1975-11-11,16.73,16.73,16.39,16.42,134800,0.24
1975-11-10,17.01,17.01,16.70,16.73,150400,0.25
1975-11-07,17.01,17.11,17.01,17.08,61800,0.25
1975-11-06,16.97,17.15,16.90,16.97,78200,0.25
1975-11-05,17.11,17.32,16.97,16.97,55800,0.25
1975-11-04,17.04,17.11,16.97,17.11,31000,0.25
1975-11-03,17.08,17.08,16.97,17.04,76400,0.25
1975-10-31,17.28,17.28,17.04,17.15,61600,0.25
1975-10-30,17.47,17.47,17.19,17.23,48200,0.24
1975-10-29,17.88,17.88,17.43,17.47,148400,0.25
1975-10-28,17.23,17.98,17.16,17.98,178400,0.25
1975-10-27,17.47,17.47,17.16,17.23,61000,0.24
1975-10-24,17.84,17.88,17.47,17.50,61400,0.25
1975-10-23,17.84,17.94,17.81,17.84,52000,0.25
1975-10-22,17.94,18.08,17.77,17.84,55400,0.25
1975-10-21,18.05,18.29,17.91,17.94,56600,0.25
1975-10-20,17.98,18.08,17.84,18.05,38600,0.25
1975-10-17,17.98,18.12,17.81,17.98,175000,0.25
1975-10-16,17.81,18.32,17.81,17.98,172200,0.25
1975-10-15,17.50,17.74,17.47,17.71,84800,0.25
1975-10-14,17.50,17.71,17.50,17.50,96000,0.25
1975-10-13,16.92,17.33,16.72,17.33,61800,0.24
1975-10-10,17.26,17.26,16.92,16.92,117400,0.24
1975-10-09,17.30,17.64,17.30,17.36,84200,0.24
1975-10-08,17.06,17.33,17.02,17.26,64200,0.24
1975-10-07,17.33,17.33,16.92,17.06,162000,0.24
1975-10-06,17.33,17.47,17.26,17.33,68400,0.24
1975-10-03,17.16,17.33,16.85,17.33,185800,0.24
1975-10-02,16.99,17.40,16.89,17.16,222400,0.24
1975-10-01,17.30,17.36,16.96,16.99,119200,0.24
1975-09-30,17.50,17.50,17.26,17.30,101000,0.24
1975-09-29,17.91,17.91,17.60,17.64,192200,0.25
1975-09-26,18.39,18.39,17.94,18.01,195400,0.25
1975-09-25,18.90,18.93,18.46,18.59,200600,0.26
1975-09-24,18.76,19.07,18.76,18.90,114800,0.27
1975-09-23,18.52,18.66,18.32,18.66,94400,0.26
1975-09-22,18.90,18.97,18.49,18.52,113400,0.26
1975-09-19,18.59,19.10,18.59,18.90,224000,0.27
1975-09-18,18.01,18.56,18.01,18.56,139000,0.26
1975-09-17,17.71,18.05,17.71,17.88,148400,0.25
1975-09-16,18.01,18.15,17.64,17.71,196800,0.25
1975-09-15,18.12,18.18,17.94,18.01,102000,0.25
1975-09-12,18.42,18.66,18.05,18.12,187800,0.25
1975-09-11,18.59,18.59,18.29,18.42,168600,0.26
1975-09-10,18.70,18.70,18.39,18.63,204200,0.26
1975-09-09,19.17,19.48,18.76,18.83,365600,0.26
1975-09-08,18.70,19.24,18.63,19.17,305200,0.27
1975-09-05,18.59,18.87,18.56,18.70,285800,0.26
1975-09-04,17.91,18.63,17.91,18.59,326200,0.26
1975-09-03,17.60,17.88,17.40,17.84,126000,0.25
1975-09-02,17.54,17.77,17.50,17.60,173400,0.25
1975-08-29,17.40,17.57,17.40,17.54,143800,0.25
1975-08-28,17.13,17.26,17.13,17.26,195800,0.24
1975-08-27,16.92,17.02,16.82,17.02,85600,0.24
1975-08-26,17.13,17.13,16.89,16.92,79000,0.24
1975-08-25,16.99,17.19,16.99,17.16,82400,0.24
1975-08-22,16.92,16.92,16.68,16.92,95200,0.24
1975-08-21,16.92,17.09,16.82,16.92,110200,0.24
1975-08-20,17.06,17.06,16.85,16.92,83400,0.24
1975-08-19,17.40,17.40,17.06,17.06,103600,0.24
1975-08-18,17.67,17.84,17.40,17.40,204800,0.24
1975-08-15,17.13,17.71,17.13,17.67,180400,0.25
1975-08-14,16.92,17.13,16.85,17.09,83200,0.24
1975-08-13,17.09,17.13,16.85,16.92,84800,0.24
1975-08-12,17.02,17.23,17.02,17.09,77800,0.24
1975-08-11,17.13,17.13,16.92,17.02,123800,0.24
1975-08-08,16.92,17.30,16.92,17.30,192800,0.24
1975-08-07,16.65,16.99,16.61,16.92,136000,0.24
1975-08-06,16.20,16.89,16.20,16.65,149400,0.23
1975-08-05,16.20,16.48,16.20,16.20,112400,0.23
1975-08-04,16.14,16.17,15.80,16.10,62400,0.23
1975-08-01,15.81,15.95,15.78,15.95,50400,0.21
1975-07-31,15.68,15.91,15.68,15.81,128600,0.21
1975-07-30,15.61,15.95,15.61,15.61,146200,0.21
1975-07-29,15.51,15.81,15.51,15.61,132200,0.21
1975-07-28,15.47,15.57,15.37,15.47,43000,0.21
1975-07-25,15.71,15.74,15.47,15.47,56600,0.21
1975-07-24,15.54,15.71,15.44,15.71,112000,0.21
1975-07-23,15.61,15.84,15.47,15.54,55600,0.21
1975-07-22,15.78,15.78,15.37,15.61,81800,0.21
1975-07-21,16.11,16.15,15.84,15.88,36800,0.21
1975-07-18,16.11,16.15,16.05,16.11,43600,0.22
1975-07-17,16.25,16.38,16.11,16.11,54000,0.22
1975-07-16,16.52,16.59,16.22,16.25,56800,0.22
1975-07-15,16.45,16.59,16.45,16.52,68800,0.22
1975-07-14,16.52,16.55,16.38,16.45,42000,0.22
1975-07-11,16.52,16.62,16.42,16.52,52600,0.22
1975-07-10,16.72,16.79,16.52,16.52,149600,0.22
1975-07-09,16.28,16.72,16.28,16.72,75600,0.22
1975-07-08,15.88,16.32,15.88,16.22,85800,0.22
1975-07-07,16.01,16.01,15.78,15.88,65600,0.21
1975-07-03,16.22,16.22,16.05,16.05,42200,0.22
1975-07-02,16.28,16.28,16.05,16.28,63200,0.22
1975-07-01,16.52,16.52,16.32,16.35,50400,0.22
1975-06-30,16.52,16.65,16.42,16.55,49400,0.22
1975-06-27,16.45,16.52,16.28,16.52,105600,0.22
1975-06-26,16.42,16.69,16.25,16.45,93800,0.22
1975-06-25,16.42,16.45,16.32,16.42,93800,0.22
1975-06-24,16.52,16.69,16.35,16.42,113000,0.22
1975-06-23,16.45,16.52,16.25,16.52,96200,0.22
1975-06-20,16.38,16.65,16.38,16.45,176600,0.22
1975-06-19,15.68,16.28,15.68,16.28,165200,0.22
1975-06-18,15.64,15.78,15.51,15.64,51000,0.21
1975-06-17,15.84,15.91,15.54,15.64,100400,0.21
1975-06-16,15.37,15.88,15.37,15.84,79400,0.21
1975-06-13,15.34,15.51,15.20,15.37,72200,0.21
1975-06-12,15.31,15.57,15.24,15.34,58800,0.21
1975-06-11,15.31,15.51,15.31,15.31,78600,0.21
1975-06-10,15.10,15.20,14.97,15.14,97600,0.20
1975-06-09,15.17,15.41,15.07,15.10,78600,0.20
1975-06-06,15.27,15.37,15.04,15.17,113600,0.20
1975-06-05,15.17,15.41,15.10,15.27,124800,0.21
1975-06-04,15.78,15.78,15.04,15.17,137800,0.20
1975-06-03,16.18,16.18,15.88,15.88,205200,0.21
1975-06-02,16.11,16.52,16.11,16.22,119800,0.22
1975-05-30,15.51,15.95,15.51,15.91,114200,0.21
1975-05-29,15.14,15.34,15.14,15.31,76000,0.21
1975-05-28,15.20,15.41,15.04,15.10,224400,0.20
1975-05-27,15.51,15.51,15.07,15.20,147600,0.20
1975-05-23,15.47,15.68,15.37,15.51,198600,0.21
1975-05-22,16.22,16.28,15.27,15.47,263000,0.21
1975-05-21,16.38,16.38,16.18,16.22,179400,0.22
1975-05-20,16.72,16.92,16.69,16.75,83800,0.23
1975-05-19,16.62,16.75,16.45,16.72,115800,0.22
1975-05-16,16.75,16.75,16.55,16.62,92200,0.22
1975-05-15,16.99,17.09,16.82,16.82,172000,0.23
1975-05-14,16.22,16.99,16.11,16.99,253200,0.23
1975-05-13,16.28,16.28,16.08,16.22,176000,0.22
1975-05-12,16.55,16.59,16.32,16.35,97000,0.22
1975-05-09,16.52,16.72,16.52,16.55,189000,0.22
1975-05-08,16.22,16.55,16.22,16.45,141000,0.22
1975-05-07,16.28,16.28,15.78,16.18,423600,0.22
1975-05-06,16.86,16.86,16.18,16.28,371400,0.22
1975-05-05,17.33,17.33,16.99,17.29,175200,0.23
1975-05-02,17.04,17.27,17.01,17.27,165600,0.22
1975-05-01,17.11,17.24,17.01,17.04,242200,0.22
1975-04-30,17.11,17.14,16.87,17.11,255000,0.22
1975-04-29,17.47,17.47,16.94,17.11,450600,0.22
1975-04-28,17.21,17.51,17.21,17.47,175600,0.23
1975-04-25,16.87,17.41,16.84,17.21,210200,0.22
1975-04-24,16.61,17.17,16.44,16.87,167400,0.22
1975-04-23,16.67,16.67,16.51,16.61,109600,0.21
1975-04-22,16.81,16.94,16.67,16.67,117800,0.22
1975-04-21,16.51,16.87,16.14,16.81,140600,0.22
1975-04-18,16.74,16.74,16.27,16.51,158600,0.21
1975-04-17,16.64,17.11,16.64,16.77,285800,0.22
1975-04-16,16.44,16.61,16.31,16.51,199400,0.21
1975-04-15,16.17,16.57,16.14,16.44,265000,0.21
1975-04-14,16.01,16.24,16.01,16.17,191600,0.21
1975-04-11,15.71,16.01,15.64,16.01,228800,0.21
1975-04-10,15.44,15.74,15.44,15.71,232200,0.20
1975-04-09,14.84,15.34,14.84,15.31,83000,0.20
1975-04-08,14.77,15.04,14.77,14.81,67000,0.19
1975-04-07,14.87,14.87,14.57,14.77,133200,0.19
1975-04-04,14.91,15.01,14.67,14.87,125200,0.19
1975-04-03,15.37,15.37,14.87,14.91,145000,0.19
1975-04-02,15.41,15.57,15.37,15.37,140600,0.20
1975-04-01,15.57,15.57,15.34,15.41,124200,0.20
1975-03-31,15.61,15.87,15.61,15.67,204400,0.20
1975-03-27,15.37,15.67,15.37,15.61,151400,0.20
1975-03-26,15.01,15.47,15.01,15.34,197800,0.20
1975-03-25,14.91,15.01,14.54,14.94,190400,0.19
1975-03-24,15.07,15.07,14.81,14.91,163800,0.19
1975-03-21,15.11,15.34,15.11,15.31,178800,0.20
1975-03-20,15.04,15.34,14.97,15.07,216200,0.19
1975-03-19,15.14,15.14,14.81,15.04,309400,0.19
1975-03-18,15.07,15.37,15.07,15.24,488000,0.20
1975-03-17,14.71,15.01,14.71,14.94,262000,0.19
1975-03-14,14.24,14.71,14.24,14.67,320800,0.19
1975-03-13,14.21,14.27,14.01,14.11,237600,0.18
1975-03-12,14.31,14.44,14.17,14.21,162800,0.18
1975-03-11,14.11,14.61,14.07,14.31,312000,0.18
1975-03-10,14.14,14.17,13.97,14.11,193800,0.18
1975-03-07,14.01,14.14,14.01,14.14,184000,0.18
1975-03-06,13.87,14.01,13.81,14.01,215400,0.18
1975-03-05,13.74,13.97,13.67,13.87,275800,0.18
1975-03-04,13.47,13.81,13.47,13.74,367800,0.18
1975-03-03,13.11,13.41,13.11,13.41,381800,0.17
1975-02-28,12.77,13.11,12.67,13.11,96600,0.17
1975-02-27,13.21,13.21,12.71,12.77,156200,0.16
1975-02-26,13.04,13.31,12.94,13.27,119600,0.17
1975-02-25,13.11,13.11,12.87,13.04,87000,0.17
1975-02-24,13.34,13.34,13.14,13.14,118800,0.17
1975-02-21,13.27,13.34,13.21,13.34,210600,0.17
1975-02-20,12.87,13.31,12.87,13.27,191000,0.17
1975-02-19,12.77,12.87,12.64,12.87,118000,0.17
1975-02-18,12.81,12.91,12.57,12.77,94600,0.16
1975-02-14,12.61,12.84,12.57,12.81,97800,0.17
1975-02-13,12.64,12.87,12.61,12.61,206600,0.16
1975-02-12,12.71,12.71,12.54,12.64,113400,0.16
1975-02-11,12.87,12.87,12.71,12.71,213600,0.16
1975-02-10,13.17,13.17,12.97,13.07,208600,0.17
1975-02-07,13.14,13.34,12.94,13.34,243600,0.17
1975-02-06,13.07,13.31,13.07,13.14,284600,0.17
1975-02-05,12.71,12.97,12.51,12.97,182600,0.17
1975-02-04,12.81,12.81,12.61,12.71,253200,0.16
1975-02-03,12.61,12.91,12.47,12.84,183800,0.17
1975-01-31,12.19,12.42,12.19,12.42,77800,0.15
1975-01-30,12.06,12.35,12.02,12.19,157600,0.15
1975-01-29,11.83,12.09,11.66,12.06,154400,0.15
1975-01-28,11.76,11.99,11.76,11.83,165600,0.14
1975-01-27,11.63,11.89,11.63,11.76,154000,0.14
1975-01-24,11.04,11.56,11.04,11.47,117000,0.14
1975-01-23,10.71,11.17,10.71,11.04,111400,0.13
1975-01-22,10.74,10.84,10.64,10.71,70000,0.13
1975-01-21,10.74,10.94,10.71,10.74,36600,0.13
1975-01-20,10.74,10.74,10.61,10.74,32200,0.13
1975-01-17,10.71,10.78,10.64,10.78,28000,0.13
1975-01-16,10.74,10.78,10.58,10.71,52600,0.13
1975-01-15,10.51,10.74,10.48,10.74,37800,0.13
1975-01-14,10.61,10.64,10.48,10.51,37800,0.13
1975-01-13,10.74,10.74,10.58,10.61,43200,0.13
1975-01-10,10.55,10.81,10.55,10.78,97800,0.13
1975-01-09,10.35,10.48,10.32,10.48,49400,0.13
1975-01-08,10.38,10.45,10.28,10.35,27600,0.13
1975-01-07,10.38,10.45,10.28,10.38,38800,0.13
1975-01-06,10.41,10.51,10.35,10.38,32400,0.13
1975-01-03,10.12,10.48,10.05,10.41,36000,0.13
1975-01-02,10.05,10.22,10.05,10.12,20600,0.12
1974-12-31,9.92,10.09,9.92,9.99,80400,0.12
1974-12-30,9.89,9.89,9.82,9.89,28400,0.12
1974-12-27,9.89,9.99,9.89,9.92,28200,0.12
1974-12-26,9.76,9.99,9.76,9.89,10200,0.12
1974-12-24,9.76,9.79,9.69,9.72,27000,0.12
1974-12-23,9.82,9.82,9.59,9.76,35400,0.12
1974-12-20,9.92,9.99,9.86,9.86,44200,0.12
1974-12-19,9.89,9.95,9.86,9.92,27400,0.12
1974-12-18,9.86,10.05,9.86,9.89,38800,0.12
1974-12-17,9.63,9.79,9.56,9.79,48600,0.12
1974-12-16,9.66,9.72,9.63,9.63,46800,0.12
1974-12-13,9.76,9.76,9.66,9.66,62000,0.12
1974-12-12,9.63,9.82,9.63,9.76,53000,0.12
1974-12-11,9.59,9.69,9.59,9.63,52000,0.12
1974-12-10,9.53,9.69,9.53,9.59,61600,0.12
1974-12-09,9.53,9.53,9.33,9.40,55000,0.11
1974-12-06,9.59,9.66,9.46,9.53,80200,0.12
1974-12-05,9.89,9.89,9.56,9.59,51800,0.12
1974-12-04,9.79,9.89,9.59,9.89,95800,0.12
1974-12-03,9.86,9.86,9.66,9.79,87200,0.12
1974-12-02,10.18,10.18,9.95,9.99,62600,0.12
1974-11-29,10.25,10.25,10.15,10.18,20800,0.12
1974-11-27,10.25,10.51,10.25,10.28,52800,0.13
1974-11-26,9.95,10.18,9.95,10.18,34200,0.12
1974-11-25,9.99,10.05,9.92,9.92,30600,0.12
1974-11-22,9.99,10.12,9.99,9.99,31200,0.12
1974-11-21,9.76,9.99,9.63,9.92,54000,0.12
1974-11-20,9.56,9.89,9.56,9.76,69600,0.12
1974-11-19,9.69,9.72,9.46,9.53,132800,0.12
1974-11-18,9.89,9.89,9.63,9.69,71400,0.12
1974-11-15,10.12,10.12,9.92,9.99,47200,0.12
1974-11-14,10.05,10.32,10.05,10.12,112400,0.12
1974-11-13,9.72,10.22,9.59,10.05,113400,0.12
1974-11-12,10.02,10.02,9.59,9.72,95200,0.12
1974-11-11,9.99,10.02,9.69,10.02,85400,0.12
1974-11-08,10.18,10.18,9.95,9.99,239600,0.12
1974-11-07,10.51,10.51,10.12,10.18,142400,0.12
1974-11-06,10.51,10.78,10.41,10.51,114600,0.13
1974-11-05,10.48,10.55,10.45,10.51,64000,0.13
1974-11-04,10.61,10.61,10.18,10.48,152000,0.13
1974-11-01,11.10,11.14,10.81,10.84,87200,0.13
1974-10-31,10.95,11.14,10.88,10.95,69400,0.13
1974-10-30,10.78,11.08,10.66,10.95,129800,0.13
1974-10-29,10.23,10.78,10.23,10.78,70800,0.12
1974-10-28,10.07,10.20,10.04,10.10,35400,0.12
1974-10-25,10.04,10.14,9.98,10.07,66800,0.12
1974-10-24,10.04,10.04,9.72,10.04,75200,0.12
1974-10-23,10.36,10.36,10.04,10.10,118200,0.12
1974-10-22,10.95,11.04,10.49,10.49,94800,0.12
1974-10-21,10.88,11.01,10.72,10.95,68200,0.13
1974-10-18,10.82,11.08,10.82,10.88,185600,0.13
1974-10-17,10.36,10.75,10.36,10.75,45800,0.12
1974-10-16,10.40,10.49,10.23,10.36,60800,0.12
1974-10-15,10.72,10.72,10.30,10.40,174400,0.12
1974-10-14,10.69,11.08,10.69,10.78,98600,0.12
1974-10-11,10.66,10.75,10.49,10.69,112600,0.12
1974-10-10,10.49,10.85,10.49,10.66,115400,0.12
1974-10-09,9.98,10.53,9.88,10.49,65400,0.12
1974-10-08,10.04,10.20,9.94,9.98,57800,0.11
1974-10-07,9.75,10.07,9.75,10.04,55800,0.12
1974-10-04,9.33,9.65,9.23,9.65,80000,0.11
1974-10-03,9.36,9.36,9.17,9.33,68000,0.11
1974-10-02,9.52,9.52,9.36,9.39,96800,0.11
1974-10-01,9.98,10.01,9.29,9.55,184600,0.11
1974-09-30,10.27,10.27,9.78,9.98,243600,0.11
1974-09-27,11.14,11.14,10.49,10.53,46600,0.12
1974-09-26,11.27,11.27,11.08,11.14,260000,0.13
1974-09-25,11.40,11.63,11.34,11.37,155600,0.13
1974-09-24,11.46,11.46,11.34,11.40,43400,0.13
1974-09-23,11.27,11.46,11.21,11.46,56600,0.13
1974-09-20,11.14,11.30,11.01,11.27,62200,0.13
1974-09-19,10.95,11.21,10.95,11.14,82800,0.13
1974-09-18,10.88,10.95,10.62,10.88,45800,0.13
1974-09-17,10.85,11.04,10.85,10.88,50200,0.13
1974-09-16,10.72,10.85,10.53,10.75,102800,0.12
1974-09-13,10.98,10.98,10.69,10.72,146000,0.12
1974-09-12,10.98,10.98,10.78,10.98,95800,0.13
1974-09-11,11.17,11.24,11.04,11.04,68400,0.13
1974-09-10,11.21,11.30,11.14,11.17,53000,0.13
1974-09-09,11.30,11.34,11.17,11.21,68400,0.13
1974-09-06,11.04,11.34,10.98,11.30,257400,0.13
1974-09-05,10.78,11.08,10.78,11.04,73000,0.13
1974-09-04,10.69,10.69,10.43,10.62,112200,0.12
1974-09-03,10.95,11.08,10.78,10.78,72400,0.12
1974-08-30,10.59,10.98,10.56,10.95,97400,0.13
1974-08-29,10.69,10.69,10.46,10.59,133800,0.12
1974-08-28,11.08,11.08,10.85,10.85,101200,0.12
1974-08-27,11.37,11.40,11.01,11.08,112800,0.13
1974-08-26,11.43,11.50,11.30,11.37,167200,0.13
1974-08-23,11.43,11.46,11.34,11.43,92600,0.13
1974-08-22,11.50,11.53,11.14,11.43,149400,0.13
1974-08-21,11.66,11.82,11.50,11.50,109800,0.13
1974-08-20,11.53,11.66,11.53,11.66,84200,0.13
1974-08-19,11.50,11.50,11.37,11.50,65600,0.13
1974-08-16,11.50,11.66,11.46,11.53,66000,0.13
1974-08-15,11.50,11.66,11.46,11.50,143800,0.13
1974-08-14,11.66,11.66,11.43,11.50,285800,0.13
1974-08-13,12.05,12.05,11.69,11.69,46200,0.13
1974-08-12,12.08,12.08,11.95,12.05,54000,0.14
1974-08-09,11.92,12.14,11.79,12.08,103200,0.14
1974-08-08,12.14,12.21,11.79,11.92,141600,0.14
1974-08-07,11.76,12.14,11.76,12.14,93200,0.14
1974-08-06,11.66,12.08,11.63,11.72,124400,0.13
1974-08-05,11.66,11.82,11.50,11.66,81000,0.13
1974-08-02,11.44,11.54,11.38,11.50,82200,0.13
1974-08-01,11.57,11.63,11.41,11.44,68000,0.12
1974-07-31,11.63,11.63,11.44,11.57,67600,0.13
1974-07-30,11.73,11.73,11.44,11.66,67200,0.13
1974-07-29,11.86,11.86,11.73,11.73,131200,0.13
1974-07-26,12.30,12.33,12.14,12.21,82800,0.13
1974-07-25,12.30,12.40,12.24,12.30,72800,0.13
1974-07-24,12.17,12.33,12.17,12.30,119800,0.13
1974-07-23,12.11,12.27,12.11,12.17,150800,0.13
1974-07-22,12.11,12.11,11.92,12.05,96000,0.13
1974-07-19,12.02,12.11,12.02,12.11,80800,0.13
1974-07-18,11.76,12.08,11.76,11.98,281800,0.13
1974-07-17,11.66,11.76,11.41,11.70,149200,0.13
1974-07-16,11.76,11.82,11.66,11.66,71400,0.13
1974-07-15,11.50,11.82,11.50,11.76,232400,0.13
1974-07-12,11.18,11.50,11.18,11.50,173000,0.13
1974-07-11,11.09,11.18,11.09,11.12,119400,0.12
1974-07-10,11.12,11.18,11.06,11.06,110600,0.12
1974-07-09,10.99,11.25,10.99,11.12,102000,0.12
1974-07-08,11.28,11.28,10.83,10.99,99400,0.12
1974-07-05,11.34,11.34,11.28,11.34,24800,0.12
1974-07-03,11.15,11.44,11.15,11.38,117600,0.12
1974-07-02,11.44,11.47,11.12,11.15,94600,0.12
1974-07-01,11.28,11.44,11.28,11.44,75000,0.12
1974-06-28,11.34,11.34,11.25,11.28,46600,0.12
1974-06-27,11.41,11.44,11.38,11.41,54800,0.12
1974-06-26,11.38,11.47,11.38,11.41,51200,0.12
1974-06-25,11.25,11.50,11.25,11.38,137000,0.12
1974-06-24,10.96,11.22,10.93,11.22,29000,0.12
1974-06-21,10.99,10.99,10.93,10.96,44200,0.12
1974-06-20,11.02,11.06,10.90,10.99,32800,0.12
1974-06-19,11.12,11.12,10.96,11.02,52800,0.12
1974-06-18,11.25,11.28,11.15,11.18,59200,0.12
1974-06-17,11.38,11.38,11.22,11.25,57000,0.12
1974-06-14,11.41,11.44,11.22,11.41,50800,0.12
1974-06-13,11.12,11.47,11.12,11.41,90200,0.12
1974-06-12,11.02,11.12,10.83,11.06,106200,0.12
1974-06-11,11.44,11.47,10.99,11.02,115400,0.12
1974-06-10,11.47,11.47,11.28,11.44,44800,0.12
1974-06-07,11.44,11.60,11.44,11.47,143600,0.13
1974-06-06,11.18,11.38,11.15,11.38,58400,0.12
1974-06-05,11.02,11.31,10.96,11.18,71400,0.12
1974-06-04,10.90,11.06,10.90,11.02,64000,0.12
1974-06-03,10.58,10.90,10.58,10.86,56800,0.12
1974-05-31,10.45,10.64,10.45,10.51,69800,0.11
1974-05-30,10.07,10.61,10.07,10.45,191400,0.11
1974-05-29,10.39,10.42,10.03,10.07,116400,0.11
1974-05-28,10.42,10.48,10.35,10.39,238400,0.11
1974-05-24,10.42,10.58,10.42,10.42,96400,0.11
1974-05-23,10.29,10.42,10.16,10.39,176200,0.11
1974-05-22,10.48,10.48,10.16,10.29,236400,0.11
1974-05-21,11.15,11.18,10.51,10.51,126200,0.11
1974-05-20,11.44,11.44,11.09,11.15,72200,0.12
1974-05-17,11.54,11.54,11.31,11.44,112200,0.12
1974-05-16,11.60,11.82,11.60,11.63,71400,0.13
1974-05-15,11.89,11.89,11.57,11.60,50800,0.13
1974-05-14,11.70,11.95,11.70,11.89,127000,0.13
1974-05-13,11.57,11.82,11.41,11.70,152400,0.13
1974-05-10,11.89,11.89,11.38,11.57,133400,0.13
1974-05-09,11.60,11.89,11.60,11.89,270600,0.13
1974-05-08,11.47,11.57,11.38,11.54,155000,0.13
1974-05-07,11.31,11.47,11.31,11.47,82400,0.13
1974-05-06,11.31,11.31,11.15,11.31,49200,0.12
1974-05-03,11.28,11.31,11.25,11.28,54000,0.12
1974-05-02,11.09,11.28,11.09,11.28,147200,0.12
1974-05-01,10.96,11.09,10.87,11.09,58400,0.12
1974-04-30,10.93,11.03,10.93,10.96,50600,0.11
1974-04-29,10.81,10.90,10.74,10.90,28200,0.11
1974-04-26,10.84,10.93,10.81,10.81,79200,0.11
1974-04-25,10.84,10.87,10.71,10.84,143800,0.11
1974-04-24,10.87,10.87,10.74,10.84,122400,0.11
1974-04-23,10.93,10.93,10.84,10.87,35400,0.11
1974-04-22,10.84,11.00,10.74,10.96,96400,0.11
1974-04-19,10.96,10.96,10.77,10.84,35600,0.11
1974-04-18,10.90,11.00,10.90,10.96,48800,0.11
1974-04-17,11.06,11.12,10.90,10.90,38600,0.11
1974-04-16,10.90,11.09,10.90,11.06,37000,0.12
1974-04-15,10.71,11.03,10.71,10.90,33800,0.11
1974-04-11,10.58,10.71,10.55,10.65,24800,0.11
1974-04-10,10.55,10.62,10.46,10.58,69000,0.11
1974-04-09,10.58,10.74,10.55,10.55,69600,0.11
1974-04-08,10.62,10.62,10.55,10.58,56400,0.11
1974-04-05,10.93,10.93,10.68,10.71,91200,0.11
1974-04-04,11.00,11.15,10.90,11.00,82800,0.11
1974-04-03,10.71,11.00,10.68,11.00,95400,0.11
1974-04-02,10.77,10.90,10.68,10.71,50600,0.11
1974-04-01,10.74,10.87,10.68,10.77,29200,0.11
1974-03-29,10.93,10.93,10.74,10.74,89800,0.11
1974-03-28,11.03,11.03,10.93,10.93,83200,0.11
1974-03-27,11.34,11.34,11.06,11.06,67600,0.12
1974-03-26,11.19,11.37,11.15,11.34,132400,0.12
1974-03-25,10.87,11.19,10.84,11.19,74400,0.12
1974-03-22,10.87,10.90,10.81,10.87,64000,0.11
1974-03-21,10.90,10.90,10.84,10.87,44400,0.11
1974-03-20,10.74,10.90,10.71,10.90,47000,0.11
1974-03-19,10.84,10.84,10.74,10.74,97800,0.11
1974-03-18,11.06,11.09,10.87,10.93,89600,0.11
1974-03-15,11.09,11.09,10.81,11.06,85000,0.12
1974-03-14,11.19,11.19,11.03,11.09,94000,0.12
1974-03-13,11.12,11.28,11.00,11.19,87400,0.12
1974-03-12,11.12,11.12,10.90,11.12,98200,0.12
1974-03-11,10.87,11.19,10.55,11.12,220000,0.12
1974-03-08,10.96,10.96,10.81,10.87,39600,0.11
1974-03-07,11.19,11.19,10.81,10.96,108800,0.11
1974-03-06,11.28,11.28,11.03,11.25,87400,0.12
1974-03-05,11.22,11.41,11.15,11.31,251000,0.12
1974-03-04,11.15,11.25,11.06,11.22,141200,0.12
1974-03-01,11.06,11.19,10.96,11.15,118200,0.12
1974-02-28,11.09,11.09,10.93,11.06,103200,0.12
1974-02-27,11.09,11.28,11.09,11.25,185800,0.12
1974-02-26,10.87,11.06,10.77,11.00,120200,0.11
1974-02-25,10.87,10.87,10.71,10.87,100800,0.11
1974-02-22,10.68,10.87,10.68,10.87,189000,0.11
1974-02-21,10.36,10.74,10.36,10.68,271400,0.11
1974-02-20,9.95,10.33,9.95,10.27,79600,0.11
1974-02-19,9.92,10.11,9.92,9.92,71000,0.10
1974-02-15,9.86,10.05,9.86,9.92,52400,0.10
1974-02-14,9.73,10.02,9.73,9.83,49000,0.10
1974-02-13,9.73,9.83,9.73,9.73,41000,0.10
1974-02-12,9.67,9.80,9.61,9.73,92600,0.10
1974-02-11,9.80,9.80,9.64,9.67,60000,0.10
1974-02-08,9.86,9.89,9.73,9.80,41000,0.10
1974-02-07,9.89,9.98,9.86,9.86,26200,0.10
1974-02-06,9.73,9.95,9.73,9.89,235400,0.10
1974-02-05,9.64,9.86,9.54,9.70,57800,0.10
1974-02-04,9.92,9.92,9.48,9.64,100600,0.10
1974-02-01,10.01,10.01,9.83,9.86,81400,0.10
1974-01-31,10.20,10.36,10.08,10.08,143000,0.10
1974-01-30,10.08,10.23,10.08,10.20,126600,0.10
1974-01-29,9.95,10.01,9.92,9.98,42600,0.10
1974-01-28,10.08,10.11,9.95,9.95,60000,0.10
1974-01-25,10.05,10.20,9.95,10.08,116600,0.10
1974-01-24,10.20,10.20,9.98,10.05,124200,0.10
1974-01-23,9.95,10.30,9.95,10.23,122000,0.10
1974-01-22,9.89,10.05,9.89,9.95,105600,0.10
1974-01-21,9.86,9.86,9.48,9.83,104000,0.10
1974-01-18,10.30,10.36,9.86,9.92,284200,0.10
1974-01-17,10.08,10.33,10.08,10.30,259600,0.10
1974-01-16,9.98,10.11,9.98,10.05,170400,0.10
1974-01-15,9.89,10.08,9.86,9.98,265800,0.10
1974-01-14,9.86,9.95,9.86,9.89,196000,0.10
1974-01-11,9.30,9.83,9.30,9.83,210400,0.10
1974-01-10,9.55,9.67,9.23,9.27,127200,0.09
1974-01-09,9.55,9.67,9.42,9.55,152600,0.09
1974-01-08,9.76,9.76,9.48,9.55,222000,0.09
1974-01-07,9.61,9.80,9.61,9.76,157600,0.10
1974-01-04,9.52,9.64,9.45,9.61,241800,0.10
1974-01-03,9.33,9.55,9.33,9.52,179400,0.09
1974-01-02,9.39,9.39,9.11,9.30,72600,0.09
1973-12-31,9.39,9.39,9.14,9.39,83400,0.09
1973-12-28,9.45,9.45,9.30,9.39,78200,0.09
1973-12-27,9.36,9.55,9.36,9.45,262600,0.09
1973-12-26,9.30,9.45,9.30,9.30,136000,0.09
1973-12-24,9.11,9.23,9.08,9.23,119200,0.09
1973-12-21,8.89,9.11,8.89,9.11,135800,0.09
1973-12-20,8.86,8.92,8.80,8.80,89800,0.09
1973-12-19,8.67,8.86,8.67,8.86,144800,0.09
1973-12-18,8.11,8.70,8.11,8.67,92200,0.09
1973-12-17,7.99,8.11,7.99,8.08,81200,0.08
1973-12-14,7.89,8.11,7.89,7.99,85200,0.08
1973-12-13,7.99,8.08,7.89,7.89,71600,0.08
1973-12-12,8.11,8.11,7.83,7.99,49600,0.08
1973-12-11,8.27,8.39,8.14,8.14,88400,0.08
1973-12-10,8.17,8.33,8.11,8.27,89600,0.08
1973-12-07,7.92,8.20,7.92,8.17,136600,0.08
1973-12-06,7.61,7.86,7.55,7.86,103800,0.08
1973-12-05,7.74,7.74,7.55,7.61,73600,0.08
1973-12-04,7.89,7.96,7.77,7.80,109600,0.08
1973-12-03,8.24,8.24,7.89,7.89,93600,0.08
1973-11-30,8.36,8.36,8.27,8.27,50600,0.08
1973-11-29,8.52,8.52,8.36,8.39,51000,0.08
1973-11-28,8.24,8.55,8.24,8.55,76000,0.08
1973-11-27,8.11,8.17,8.08,8.17,108400,0.08
1973-11-26,8.14,8.14,8.02,8.11,123400,0.08
1973-11-23,8.27,8.27,8.17,8.24,93600,0.08
1973-11-21,8.02,8.33,7.99,8.30,117000,0.08
1973-11-20,8.24,8.24,7.92,8.02,114600,0.08
1973-11-19,8.58,8.61,8.36,8.36,90800,0.08
1973-11-16,8.39,8.70,8.39,8.58,89600,0.08
1973-11-15,8.30,8.52,8.24,8.39,135800,0.08
1973-11-14,8.42,8.61,8.27,8.30,129400,0.08
1973-11-13,8.55,8.55,8.30,8.42,115800,0.08
1973-11-12,8.86,8.86,8.45,8.61,123000,0.09
1973-11-09,8.86,9.11,8.86,8.92,108400,0.09
1973-11-08,8.74,8.95,8.74,8.83,77800,0.09
1973-11-07,8.49,8.80,8.49,8.61,56400,0.09
1973-11-06,8.67,8.83,8.49,8.49,72200,0.08
1973-11-05,8.86,8.86,8.64,8.67,80400,0.09
1973-11-02,9.02,9.02,8.86,8.98,72400,0.09
1973-11-01,9.05,9.17,9.02,9.08,59000,0.09
1973-10-31,8.98,9.27,8.98,9.05,162600,0.09
1973-10-30,9.14,9.14,8.92,8.92,63600,0.09
1973-10-29,9.14,9.23,9.14,9.17,91600,0.09
1973-10-26,8.89,9.11,8.89,9.11,64800,0.09
1973-10-25,9.02,9.05,8.86,8.89,45800,0.09
1973-10-24,8.92,9.11,8.92,9.02,119200,0.09
1973-10-23,8.98,9.05,8.58,8.86,182000,0.09
1973-10-22,9.02,9.02,8.83,8.98,97400,0.09
1973-10-19,9.14,9.14,8.98,9.05,63000,0.09
1973-10-18,9.20,9.20,8.98,9.17,147800,0.09
1973-10-17,9.17,9.36,9.14,9.20,178000,0.09
1973-10-16,8.92,9.23,8.92,9.17,189000,0.09
1973-10-15,8.80,9.02,8.74,8.92,204800,0.09
1973-10-12,8.70,8.83,8.67,8.80,223800,0.09
1973-10-11,8.45,8.70,8.45,8.70,68800,0.09
1973-10-10,8.70,8.70,8.39,8.45,81800,0.08
1973-10-09,8.67,8.74,8.61,8.74,220000,0.09
1973-10-08,8.52,8.67,8.42,8.67,141400,0.09
1973-10-05,8.36,8.55,8.36,8.52,142600,0.08
1973-10-04,8.33,8.45,8.27,8.36,128800,0.08
1973-10-03,8.14,8.33,8.11,8.33,73800,0.08
1973-10-02,8.08,8.14,8.02,8.14,80200,0.08
1973-10-01,8.11,8.17,8.05,8.08,74200,0.08
1973-09-28,8.11,8.17,7.99,8.11,60800,0.08
1973-09-27,8.30,8.36,8.11,8.11,47400,0.08
1973-09-26,8.39,8.45,8.20,8.30,87600,0.08
1973-09-25,8.42,8.42,8.27,8.39,79800,0.08
1973-09-24,8.27,8.49,8.17,8.45,137800,0.08
1973-09-21,7.83,8.27,7.80,8.27,159000,0.08
1973-09-20,7.71,7.83,7.71,7.83,125600,0.08
1973-09-19,7.55,7.67,7.55,7.64,49000,0.08
1973-09-18,7.52,7.55,7.46,7.49,22200,0.07
1973-09-17,7.46,7.55,7.46,7.52,68800,0.07
1973-09-14,7.52,7.58,7.46,7.46,31200,0.07
1973-09-13,7.58,7.61,7.52,7.52,30800,0.07
1973-09-12,7.42,7.61,7.39,7.58,50800,0.07
1973-09-11,7.42,7.49,7.36,7.42,24600,0.07
1973-09-10,7.49,7.55,7.42,7.42,31600,0.07
1973-09-07,7.49,7.55,7.49,7.49,30800,0.07
1973-09-06,7.42,7.61,7.39,7.49,40600,0.07
1973-09-05,7.39,7.42,7.33,7.42,19600,0.07
1973-09-04,7.39,7.42,7.33,7.39,26400,0.07
1973-08-31,7.33,7.39,7.30,7.39,23200,0.07
1973-08-30,7.42,7.49,7.30,7.33,26400,0.07
1973-08-29,7.39,7.49,7.36,7.42,52200,0.07
1973-08-28,7.39,7.46,7.39,7.39,30000,0.07
1973-08-27,7.33,7.42,7.33,7.39,54000,0.07
1973-08-24,7.24,7.33,7.24,7.30,41800,0.07
1973-08-23,7.11,7.21,7.11,7.21,33600,0.07
1973-08-22,7.05,7.14,7.05,7.11,24400,0.07
1973-08-21,7.02,7.08,7.02,7.05,38600,0.07
1973-08-20,6.99,7.11,6.99,7.02,45000,0.07
1973-08-17,6.83,6.96,6.83,6.96,25600,0.07
1973-08-16,6.83,6.89,6.83,6.83,21800,0.07
1973-08-15,6.80,6.83,6.74,6.83,29200,0.07
1973-08-14,6.71,6.86,6.71,6.80,29600,0.07
1973-08-13,6.83,6.83,6.68,6.71,26400,0.07
1973-08-10,6.93,6.96,6.83,6.89,24000,0.07
1973-08-09,6.89,6.96,6.68,6.93,69200,0.07
1973-08-08,6.93,6.93,6.86,6.89,57600,0.07
1973-08-07,7.05,7.05,6.89,6.93,72600,0.07
1973-08-06,7.08,7.08,7.02,7.05,29400,0.07
1973-08-03,7.14,7.14,7.01,7.04,20600,0.07
1973-08-02,7.04,7.17,7.04,7.17,35800,0.07
1973-08-01,7.04,7.04,6.95,7.04,68200,0.07
1973-07-31,7.11,7.11,7.01,7.04,44200,0.07
1973-07-30,7.14,7.17,7.08,7.11,27000,0.07
1973-07-27,7.17,7.17,7.08,7.14,25000,0.07
1973-07-26,7.26,7.26,7.14,7.17,88800,0.07
1973-07-25,7.17,7.26,7.17,7.26,48600,0.07
1973-07-24,7.20,7.23,7.04,7.17,75000,0.07
1973-07-23,7.23,7.26,7.11,7.20,45000,0.07
1973-07-20,7.23,7.26,7.17,7.23,32000,0.07
1973-07-19,7.38,7.38,7.14,7.23,54000,0.07
1973-07-18,7.35,7.38,7.23,7.38,30000,0.07
1973-07-17,7.41,7.44,7.32,7.35,18000,0.07
1973-07-16,7.38,7.47,7.38,7.41,21000,0.07
1973-07-13,7.41,7.41,7.38,7.38,28400,0.07
1973-07-12,7.57,7.57,7.32,7.47,61000,0.07
1973-07-11,7.47,7.60,7.41,7.60,18000,0.07
1973-07-10,7.44,7.54,7.44,7.47,20000,0.07
1973-07-09,7.26,7.44,7.26,7.44,22400,0.07
1973-07-06,7.26,7.32,7.23,7.26,13600,0.07
1973-07-05,7.26,7.32,7.23,7.26,18000,0.07
1973-07-03,7.26,7.35,7.26,7.26,26600,0.07
1973-07-02,7.44,7.44,7.23,7.26,52000,0.07
1973-06-29,7.51,7.57,7.41,7.51,25200,0.07
1973-06-28,7.32,7.51,7.32,7.51,35600,0.07
1973-06-27,7.29,7.41,7.29,7.29,18400,0.07
1973-06-26,7.04,7.29,7.04,7.29,35000,0.07
1973-06-25,7.11,7.14,7.01,7.01,24400,0.07
1973-06-22,7.04,7.20,7.04,7.11,54000,0.07
1973-06-21,7.14,7.14,6.98,7.01,45400,0.07
1973-06-20,7.11,7.20,7.08,7.17,49200,0.07
1973-06-19,7.32,7.32,7.01,7.11,103600,0.07
1973-06-18,7.38,7.38,7.26,7.35,45600,0.07
1973-06-15,7.47,7.54,7.38,7.38,50200,0.07
1973-06-14,7.78,7.78,7.47,7.47,39000,0.07
1973-06-13,7.78,7.84,7.78,7.78,36800,0.07
1973-06-12,7.69,7.81,7.66,7.78,18200,0.07
1973-06-11,7.81,7.84,7.69,7.69,31800,0.07
1973-06-08,7.78,7.87,7.78,7.81,16400,0.07
1973-06-07,7.69,7.78,7.63,7.75,30000,0.07
1973-06-06,7.63,7.81,7.60,7.69,33800,0.07
1973-06-05,7.54,7.69,7.51,7.63,29600,0.07
1973-06-04,7.54,7.60,7.44,7.54,19400,0.07
1973-06-01,7.51,7.57,7.44,7.54,19800,0.07
1973-05-31,7.57,7.57,7.38,7.51,25600,0.07
1973-05-30,7.69,7.69,7.51,7.60,24800,0.07
1973-05-29,7.87,7.87,7.69,7.72,16000,0.07
1973-05-25,7.97,8.03,7.84,7.91,39800,0.07
1973-05-24,7.81,8.00,7.72,7.97,40600,0.07
1973-05-23,7.75,8.00,7.63,7.81,61600,0.07
1973-05-22,7.47,7.78,7.47,7.75,63200,0.07
1973-05-21,7.38,7.41,7.23,7.41,76000,0.07
1973-05-18,7.54,7.57,7.32,7.38,99600,0.07
1973-05-17,7.69,7.69,7.54,7.54,25200,0.07
1973-05-16,7.69,7.84,7.54,7.69,77000,0.07
1973-05-15,7.72,7.78,7.38,7.69,117000,0.07
1973-05-14,7.94,7.94,7.72,7.72,58400,0.07
1973-05-11,8.37,8.37,8.06,8.06,37800,0.08
1973-05-10,8.52,8.52,8.31,8.40,46800,0.08
1973-05-09,8.52,8.61,8.52,8.52,97000,0.08
1973-05-08,8.37,8.52,8.34,8.52,81600,0.08
1973-05-07,8.46,8.49,8.34,8.37,52400,0.08
1973-05-04,8.37,8.52,8.37,8.46,71400,0.08
1973-05-03,8.09,8.27,7.94,8.27,59200,0.08
1973-05-02,8.00,8.21,8.00,8.09,33400,0.08
1973-05-01,8.06,8.09,7.66,8.00,53200,0.07
1973-04-30,8.09,8.12,7.75,8.06,63400,0.08
1973-04-27,8.27,8.27,7.90,7.99,36400,0.07
1973-04-26,8.20,8.27,8.14,8.27,47800,0.07
1973-04-25,8.27,8.30,8.11,8.20,74800,0.07
1973-04-24,8.33,8.45,8.27,8.27,67200,0.07
1973-04-23,8.36,8.45,8.33,8.33,63800,0.07
1973-04-19,8.27,8.39,8.27,8.36,91000,0.07
1973-04-18,8.23,8.30,8.17,8.27,44400,0.07
1973-04-17,8.23,8.30,8.23,8.23,73600,0.07
1973-04-16,8.17,8.23,8.14,8.23,40200,0.07
1973-04-13,8.17,8.20,8.08,8.17,44200,0.07
1973-04-12,8.27,8.33,8.17,8.17,110000,0.07
1973-04-11,8.27,8.27,8.14,8.27,57400,0.07
1973-04-10,8.27,8.33,8.20,8.27,124600,0.07
1973-04-09,7.87,8.27,7.81,8.27,70400,0.07
1973-04-06,7.78,7.90,7.78,7.87,31600,0.07
1973-04-05,7.66,7.78,7.66,7.78,61800,0.07
1973-04-04,7.72,7.75,7.63,7.66,29800,0.07
1973-04-03,7.81,7.81,7.66,7.72,38200,0.07
1973-04-02,8.02,8.02,7.81,7.81,31000,0.07
1973-03-30,8.11,8.17,8.05,8.05,47400,0.07
1973-03-29,7.99,8.14,7.99,8.11,95400,0.07
1973-03-28,7.84,8.02,7.69,7.99,71400,0.07
1973-03-27,7.69,7.87,7.63,7.84,40600,0.07
1973-03-26,7.72,7.72,7.63,7.69,30800,0.07
1973-03-23,7.75,7.75,7.60,7.72,60600,0.07
1973-03-22,7.60,7.75,7.57,7.75,36600,0.07
1973-03-21,7.72,7.81,7.60,7.60,90600,0.07
1973-03-20,7.60,7.75,7.57,7.72,34200,0.07
1973-03-19,7.60,7.63,7.57,7.60,51600,0.07
1973-03-16,7.66,7.66,7.57,7.60,21600,0.07
1973-03-15,7.69,7.69,7.60,7.66,15200,0.07
1973-03-14,7.69,7.72,7.63,7.69,31200,0.07
1973-03-13,7.69,7.75,7.63,7.69,51000,0.07
1973-03-12,7.69,7.75,7.69,7.69,25400,0.07
1973-03-09,7.72,7.72,7.63,7.69,49000,0.07
1973-03-08,7.72,7.78,7.72,7.75,42200,0.07
1973-03-07,7.60,7.75,7.60,7.72,67600,0.07
1973-03-06,7.41,7.57,7.38,7.48,53200,0.07
1973-03-05,7.35,7.41,7.32,7.41,34000,0.07
1973-03-02,7.23,7.35,7.14,7.35,32200,0.07
1973-03-01,7.35,7.41,7.23,7.23,50000,0.06
1973-02-28,7.29,7.41,7.23,7.35,60400,0.07
1973-02-27,7.35,7.38,7.26,7.29,68800,0.06
1973-02-26,7.35,7.38,7.17,7.35,31200,0.07
1973-02-23,7.48,7.54,7.35,7.35,152000,0.07
1973-02-22,7.51,7.54,7.35,7.48,56600,0.07
1973-02-21,7.54,7.66,7.51,7.51,65800,0.07
1973-02-20,7.32,7.54,7.32,7.54,55400,0.07
1973-02-16,7.32,7.35,7.23,7.29,40800,0.06
1973-02-15,7.44,7.44,7.29,7.32,115000,0.06
1973-02-14,7.38,7.51,7.35,7.51,59600,0.07
1973-02-13,7.29,7.38,7.29,7.38,146000,0.07
1973-02-12,7.14,7.17,7.08,7.14,44600,0.06
1973-02-09,7.23,7.23,7.05,7.14,203600,0.06
1973-02-08,7.23,7.23,7.11,7.23,53800,0.06
1973-02-07,7.26,7.35,7.20,7.23,78400,0.06
1973-02-06,7.35,7.35,7.26,7.26,55600,0.06
1973-02-05,7.44,7.44,7.32,7.41,29200,0.07
1973-02-02,7.29,7.38,7.29,7.35,27800,0.06
1973-02-01,7.59,7.62,7.29,7.29,43400,0.06
1973-01-31,7.41,7.59,7.41,7.59,35600,0.06
1973-01-30,7.38,7.41,7.29,7.38,43600,0.06
1973-01-29,7.53,7.59,7.35,7.38,34200,0.06
1973-01-26,7.50,7.53,7.38,7.53,83400,0.06
1973-01-24,7.65,7.65,7.47,7.50,37800,0.06
1973-01-23,7.62,7.65,7.53,7.65,47600,0.06
1973-01-22,7.74,7.74,7.62,7.62,29000,0.06
1973-01-19,7.74,7.74,7.59,7.74,64200,0.06
1973-01-18,7.77,7.77,7.71,7.77,32200,0.07
1973-01-17,7.74,7.77,7.71,7.77,34000,0.07
1973-01-16,7.77,7.77,7.68,7.74,30200,0.06
1973-01-15,7.89,8.01,7.80,7.80,81200,0.07
1973-01-12,8.10,8.10,7.83,7.89,74200,0.07
1973-01-11,8.07,8.16,8.04,8.10,139000,0.07
1973-01-10,7.92,8.13,7.92,8.07,130800,0.07
1973-01-09,7.71,7.92,7.68,7.92,47000,0.07
1973-01-08,7.68,7.71,7.65,7.71,22000,0.06
1973-01-05,7.62,7.77,7.59,7.68,46200,0.06
1973-01-04,7.59,7.62,7.50,7.62,60800,0.06
1973-01-03,7.50,7.59,7.50,7.59,24400,0.06
1973-01-02,7.44,7.56,7.44,7.47,47000,0.06
1972-12-29,7.38,7.44,7.32,7.32,137800,0.06
1972-12-27,7.41,7.47,7.32,7.38,87200,0.06
1972-12-26,7.47,7.50,7.38,7.41,36400,0.06
1972-12-22,7.44,7.50,7.38,7.47,35200,0.06
1972-12-21,7.47,7.53,7.44,7.44,44000,0.06
1972-12-20,7.65,7.65,7.47,7.47,58000,0.06
1972-12-19,7.68,7.68,7.59,7.65,36200,0.06
1972-12-18,7.71,7.71,7.62,7.68,60000,0.06
1972-12-15,7.80,7.83,7.71,7.80,56600,0.07
1972-12-14,7.95,7.95,7.80,7.80,54200,0.07
1972-12-13,8.07,8.10,7.98,7.98,35000,0.07
1972-12-12,8.13,8.13,8.04,8.07,65400,0.07
1972-12-11,8.10,8.13,8.10,8.13,43200,0.07
1972-12-08,8.10,8.13,8.07,8.07,44200,0.07
1972-12-07,8.13,8.16,8.10,8.10,52600,0.07
1972-12-06,8.19,8.19,8.10,8.13,44800,0.07
1972-12-05,8.13,8.19,8.07,8.19,71800,0.07
1972-12-04,8.16,8.22,8.07,8.13,113800,0.07
1972-12-01,8.07,8.16,8.07,8.16,48400,0.07
1972-11-30,8.34,8.34,8.07,8.07,109200,0.07
1972-11-29,8.28,8.34,8.25,8.34,131600,0.07
1972-11-28,8.10,8.28,8.10,8.28,328000,0.07
1972-11-27,7.98,7.98,7.89,7.95,125600,0.07
1972-11-24,7.77,7.98,7.68,7.98,152600,0.07
1972-11-22,7.59,7.80,7.59,7.77,138400,0.07
1972-11-21,7.53,7.62,7.47,7.56,69000,0.06
1972-11-20,7.47,7.56,7.44,7.53,55200,0.06
1972-11-17,7.41,7.50,7.35,7.47,53400,0.06
1972-11-16,7.23,7.44,7.20,7.41,38200,0.06
1972-11-15,7.50,7.53,7.23,7.23,55800,0.06
1972-11-14,7.53,7.56,7.44,7.50,44600,0.06
1972-11-13,7.65,7.65,7.50,7.53,52600,0.06
1972-11-10,7.53,7.71,7.53,7.68,136400,0.06
1972-11-09,7.26,7.47,7.17,7.47,123000,0.06
1972-11-08,7.14,7.35,7.14,7.26,170200,0.06
1972-11-06,6.93,7.05,6.93,7.05,68200,0.06
1972-11-03,6.93,6.93,6.81,6.90,41000,0.06
1972-11-02,6.74,6.83,6.68,6.83,64000,0.05
1972-11-01,6.62,6.80,6.62,6.74,69400,0.05
1972-10-31,6.57,6.62,6.54,6.62,28000,0.05
1972-10-30,6.60,6.62,6.54,6.57,39400,0.05
1972-10-27,6.62,6.71,6.57,6.60,30400,0.05
1972-10-26,6.62,6.62,6.57,6.62,44200,0.05
1972-10-25,6.68,6.68,6.57,6.62,34400,0.05
1972-10-24,6.74,6.74,6.62,6.68,28400,0.05
1972-10-23,6.68,6.80,6.68,6.74,45200,0.05
1972-10-20,6.57,6.65,6.57,6.62,40200,0.05
1972-10-19,6.57,6.62,6.54,6.57,39800,0.05
1972-10-18,6.51,6.60,6.51,6.57,72800,0.05
1972-10-17,6.54,6.57,6.48,6.51,61000,0.05
1972-10-16,6.60,6.60,6.51,6.54,34000,0.05
1972-10-13,6.57,6.60,6.51,6.60,27400,0.05
1972-10-12,6.65,6.65,6.51,6.57,55000,0.05
1972-10-11,6.86,6.92,6.62,6.68,141600,0.05
1972-10-10,6.95,6.98,6.86,6.86,31000,0.05
1972-10-09,6.95,6.95,6.89,6.95,13000,0.05
1972-10-06,6.83,6.98,6.83,6.95,23600,0.05
1972-10-05,6.92,6.95,6.83,6.83,36400,0.05
1972-10-04,6.86,6.98,6.86,6.92,28400,0.05
1972-10-03,6.89,6.89,6.83,6.86,23600,0.05
1972-10-02,6.89,6.92,6.83,6.89,46800,0.05
1972-09-29,6.92,6.95,6.83,6.89,32600,0.05
1972-09-28,6.89,6.95,6.83,6.92,37400,0.05
1972-09-27,6.80,6.89,6.80,6.89,28200,0.05
1972-09-26,6.74,6.86,6.71,6.80,23800,0.05
1972-09-25,6.80,6.80,6.74,6.74,33800,0.05
1972-09-22,6.77,6.86,6.77,6.86,21000,0.05
1972-09-21,6.89,6.89,6.77,6.77,65200,0.05
1972-09-20,7.01,7.01,6.86,6.89,34400,0.05
1972-09-19,7.01,7.07,6.95,7.01,36400,0.06
1972-09-18,7.01,7.04,6.98,7.01,17000,0.06
1972-09-15,7.04,7.04,6.98,7.01,15400,0.06
1972-09-14,7.04,7.10,6.98,7.10,27600,0.06
1972-09-13,7.04,7.10,7.01,7.04,15000,0.06
1972-09-12,7.01,7.10,7.01,7.04,20600,0.06
1972-09-11,7.22,7.22,7.01,7.01,28600,0.06
1972-09-08,7.13,7.25,7.13,7.22,26800,0.06
1972-09-07,7.04,7.16,7.04,7.10,39000,0.06
1972-09-06,7.07,7.10,6.98,7.04,21400,0.06
1972-09-05,7.04,7.19,7.04,7.07,31600,0.06
1972-09-01,7.01,7.16,7.01,7.04,35400,0.06
1972-08-31,6.98,6.98,6.89,6.98,19600,0.06
1972-08-30,6.98,6.98,6.89,6.98,30800,0.06
1972-08-29,6.95,7.04,6.89,6.98,31200,0.06
1972-08-28,7.19,7.19,6.95,6.95,41200,0.05
1972-08-25,7.28,7.28,7.16,7.25,20800,0.06
1972-08-24,7.33,7.33,7.22,7.28,41600,0.06
1972-08-23,7.33,7.39,7.19,7.33,50800,0.06
1972-08-22,7.07,7.36,7.04,7.33,81600,0.06
1972-08-21,7.01,7.10,7.01,7.07,45200,0.06
1972-08-18,6.95,6.98,6.92,6.98,30200,0.06
1972-08-17,6.95,6.98,6.89,6.95,30000,0.05
1972-08-16,7.01,7.01,6.89,6.95,64000,0.05
1972-08-15,6.89,7.04,6.86,7.01,120600,0.06
1972-08-14,6.77,6.89,6.77,6.89,171000,0.05
1972-08-11,6.62,6.62,6.57,6.62,49600,0.05
1972-08-10,6.62,6.62,6.54,6.62,59400,0.05
1972-08-09,6.74,6.74,6.65,6.68,21400,0.05
1972-08-08,6.74,6.74,6.62,6.74,32800,0.05
1972-08-07,6.71,6.80,6.71,6.80,28400,0.05
1972-08-04,6.80,6.80,6.65,6.65,32200,0.05
1972-08-03,6.80,6.86,6.74,6.80,41400,0.05
1972-08-02,6.83,6.89,6.74,6.80,23000,0.05
1972-08-01,6.62,6.83,6.62,6.83,36800,0.05
1972-07-31,6.74,6.74,6.62,6.62,44200,0.05
1972-07-28,6.56,6.71,6.53,6.65,26200,0.05
1972-07-27,6.56,6.56,6.50,6.56,39200,0.05
1972-07-26,6.68,6.68,6.47,6.56,74400,0.05
1972-07-25,6.82,6.88,6.76,6.76,26400,0.05
1972-07-24,6.82,6.85,6.82,6.82,21200,0.05
1972-07-21,6.68,6.79,6.68,6.79,28200,0.05
1972-07-20,6.79,6.85,6.68,6.68,26000,0.05
1972-07-19,6.82,6.88,6.76,6.79,26000,0.05
1972-07-18,6.76,6.85,6.68,6.82,40400,0.05
1972-07-17,6.88,6.97,6.76,6.76,26400,0.05
1972-07-14,6.68,6.88,6.68,6.88,21200,0.05
1972-07-13,6.71,6.76,6.62,6.68,20200,0.05
1972-07-12,6.79,6.85,6.71,6.71,28400,0.05
1972-07-11,6.79,6.88,6.79,6.79,28600,0.05
1972-07-10,6.79,6.88,6.79,6.79,18800,0.05
1972-07-07,6.88,6.88,6.79,6.79,25000,0.05
1972-07-06,6.88,7.06,6.85,6.88,41600,0.05
1972-07-05,6.91,7.00,6.85,6.88,19000,0.05
1972-07-03,6.94,6.97,6.88,6.91,12000,0.05
1972-06-30,6.91,7.00,6.88,6.94,21000,0.05
1972-06-29,6.97,6.97,6.88,6.91,26200,0.05
1972-06-28,7.00,7.03,6.97,6.97,24800,0.05
1972-06-27,7.03,7.06,6.97,7.00,24800,0.05
1972-06-26,7.14,7.14,7.00,7.03,50800,0.05
1972-06-23,7.14,7.17,7.11,7.17,19600,0.05
1972-06-22,7.17,7.17,7.11,7.14,22400,0.05
1972-06-21,7.20,7.20,7.14,7.17,33000,0.05
1972-06-20,7.09,7.20,7.03,7.20,49800,0.05
1972-06-19,7.06,7.11,7.06,7.09,28400,0.05
1972-06-16,7.09,7.09,7.00,7.06,17800,0.05
1972-06-15,6.97,7.09,6.97,7.09,29200,0.05
1972-06-14,7.06,7.09,6.97,6.97,29400,0.05
1972-06-13,6.97,7.06,6.97,7.06,27400,0.05
1972-06-12,7.00,7.06,6.97,6.97,34600,0.05
1972-06-09,7.00,7.03,6.94,7.00,52400,0.05
1972-06-08,7.06,7.09,7.00,7.00,22000,0.05
1972-06-07,7.09,7.11,7.03,7.06,17400,0.05
1972-06-06,7.09,7.11,7.03,7.09,22800,0.05
1972-06-05,7.06,7.17,7.06,7.09,33200,0.05
1972-06-02,7.06,7.17,7.06,7.06,27800,0.05
1972-06-01,7.03,7.11,7.03,7.03,18600,0.05
1972-05-31,7.11,7.11,7.03,7.03,20600,0.05
1972-05-30,7.17,7.23,7.11,7.11,22600,0.05
1972-05-26,7.06,7.20,7.06,7.17,28600,0.05
1972-05-25,7.17,7.17,7.00,7.06,89400,0.05
1972-05-24,7.29,7.29,7.14,7.20,259600,0.05
1972-05-23,7.44,7.44,7.29,7.32,29800,0.05
1972-05-22,7.58,7.61,7.41,7.44,24600,0.06
1972-05-19,7.55,7.58,7.52,7.58,22600,0.06
1972-05-18,7.61,7.61,7.46,7.55,27400,0.06
1972-05-17,7.58,7.61,7.49,7.61,29400,0.06
1972-05-16,7.58,7.67,7.55,7.58,25000,0.06
1972-05-15,7.52,7.61,7.52,7.58,27400,0.06
1972-05-12,7.46,7.55,7.46,7.52,32200,0.06
1972-05-11,7.35,7.44,7.29,7.41,27400,0.05
1972-05-10,7.35,7.41,7.32,7.35,19600,0.05
1972-05-09,7.46,7.46,7.26,7.35,44600,0.05
1972-05-08,7.41,7.46,7.41,7.46,3800,0.06
1972-05-05,7.38,7.41,7.38,7.38,14200,0.05
1972-05-04,7.41,7.41,7.35,7.38,16400,0.05
1972-05-03,7.32,7.44,7.26,7.44,53000,0.06
1972-05-02,7.26,7.41,7.23,7.32,52200,0.05
1972-05-01,7.41,7.41,7.20,7.26,40200,0.05
1972-04-28,7.20,7.34,7.20,7.31,50600,0.05
1972-04-27,7.05,7.14,7.00,7.08,56800,0.05
1972-04-26,7.14,7.14,7.00,7.05,111000,0.05
1972-04-25,7.31,7.34,7.26,7.28,11400,0.05
1972-04-24,7.43,7.43,7.31,7.31,38000,0.05
1972-04-21,7.46,7.49,7.37,7.43,34600,0.05
1972-04-20,7.46,7.46,7.37,7.46,37200,0.05
1972-04-19,7.51,7.54,7.43,7.51,81600,0.05
1972-04-18,7.54,7.54,7.43,7.51,39000,0.05
1972-04-17,7.54,7.54,7.49,7.54,32200,0.05
1972-04-14,7.66,7.69,7.57,7.60,89600,0.05
1972-04-13,7.75,7.80,7.63,7.66,37600,0.05
1972-04-12,7.80,7.83,7.72,7.75,58200,0.05
1972-04-11,7.77,7.80,7.69,7.80,57200,0.05
1972-04-10,7.80,7.86,7.75,7.77,36000,0.05
1972-04-07,7.77,7.86,7.66,7.80,48200,0.05
1972-04-06,7.66,7.89,7.63,7.77,156800,0.05
1972-04-05,7.60,7.69,7.60,7.66,37800,0.05
1972-04-04,7.60,7.60,7.57,7.60,23400,0.05
1972-04-03,7.72,7.75,7.63,7.63,32400,0.05
1972-03-30,7.57,7.72,7.57,7.72,131600,0.05
1972-03-29,7.60,7.63,7.51,7.54,20600,0.05
1972-03-28,7.57,7.69,7.57,7.60,40200,0.05
1972-03-27,7.60,7.63,7.51,7.54,31800,0.05
1972-03-24,7.57,7.63,7.54,7.60,28000,0.05
1972-03-23,7.57,7.66,7.57,7.57,35400,0.05
1972-03-22,7.49,7.54,7.43,7.51,29000,0.05
1972-03-21,7.57,7.57,7.40,7.49,71000,0.05
1972-03-20,7.60,7.72,7.60,7.60,44000,0.05
1972-03-17,7.60,7.63,7.54,7.60,38200,0.05
1972-03-16,7.60,7.60,7.51,7.60,25200,0.05
1972-03-15,7.72,7.75,7.60,7.66,70200,0.05
1972-03-14,7.60,7.72,7.57,7.72,57400,0.05
1972-03-13,7.60,7.66,7.54,7.60,39600,0.05
1972-03-10,7.60,7.66,7.57,7.60,32600,0.05
1972-03-09,7.60,7.63,7.57,7.60,42200,0.05
1972-03-08,7.51,7.60,7.49,7.60,30600,0.05
1972-03-07,7.49,7.60,7.46,7.51,56200,0.05
1972-03-06,7.43,7.57,7.43,7.49,43000,0.05
1972-03-03,7.37,7.40,7.26,7.34,30200,0.05
1972-03-02,7.40,7.40,7.26,7.37,37600,0.05
1972-03-01,7.60,7.63,7.40,7.40,42000,0.05
1972-02-29,7.60,7.63,7.49,7.60,29600,0.05
1972-02-28,7.49,7.66,7.49,7.60,49400,0.05
1972-02-25,7.37,7.49,7.34,7.49,54000,0.05
1972-02-24,7.34,7.37,7.28,7.37,31000,0.05
1972-02-23,7.34,7.37,7.31,7.34,26600,0.05
1972-02-22,7.37,7.40,7.31,7.34,25800,0.05
1972-02-18,7.40,7.40,7.28,7.37,35800,0.05
1972-02-17,7.57,7.60,7.43,7.49,36000,0.05
1972-02-16,7.54,7.57,7.51,7.57,41200,0.05
1972-02-15,7.51,7.60,7.46,7.54,33800,0.05
1972-02-14,7.60,7.63,7.43,7.51,44800,0.05
1972-02-11,7.66,7.66,7.60,7.60,36800,0.05
1972-02-10,7.75,7.86,7.72,7.77,90600,0.05
1972-02-09,7.60,7.77,7.60,7.75,59200,0.05
1972-02-08,7.66,7.66,7.51,7.57,28600,0.05
1972-02-07,7.66,7.72,7.63,7.66,40000,0.05
1972-02-04,7.46,7.72,7.46,7.66,142400,0.05
1972-02-03,7.46,7.49,7.43,7.46,31400,0.05
1972-02-02,7.40,7.57,7.40,7.46,31400,0.05
1972-02-01,7.40,7.46,7.37,7.40,16600,0.05
1972-01-31,7.51,7.51,7.37,7.40,31800,0.05
1972-01-28,7.49,7.63,7.46,7.60,77800,0.05
1972-01-27,7.28,7.49,7.28,7.49,88400,0.05
1972-01-26,7.20,7.31,7.17,7.23,44400,0.05
1972-01-25,7.28,7.28,7.20,7.20,35000,0.05
1972-01-24,7.26,7.31,7.23,7.31,43200,0.05
1972-01-21,7.20,7.28,7.14,7.26,42600,0.05
1972-01-20,7.20,7.26,7.17,7.20,57400,0.05
1972-01-19,7.20,7.23,7.14,7.20,26600,0.05
1972-01-18,7.20,7.28,7.20,7.20,48200,0.05
1972-01-17,7.23,7.26,7.20,7.20,42200,0.05
1972-01-14,7.17,7.26,7.17,7.23,17000,0.05
1972-01-13,7.20,7.20,7.11,7.17,27600,0.05
1972-01-12,7.20,7.34,7.20,7.26,41400,0.05
1972-01-11,7.20,7.20,7.14,7.17,25400,0.05
1972-01-10,7.20,7.26,7.14,7.20,41800,0.05
1972-01-07,7.26,7.26,7.14,7.20,41400,0.05
1972-01-06,7.31,7.31,7.14,7.26,97400,0.05
1972-01-05,7.23,7.40,7.23,7.40,62200,0.05
1972-01-04,7.03,7.23,7.03,7.14,33600,0.05
1972-01-03,7.00,7.14,7.00,7.03,66200,0.05
1971-12-31,7.00,7.00,6.91,6.97,94200,0.05
1971-12-30,7.08,7.08,6.97,7.00,60000,0.05
1971-12-29,7.14,7.26,7.14,7.14,56000,0.05
1971-12-28,7.08,7.20,7.08,7.14,78600,0.05
1971-12-27,7.17,7.17,7.08,7.08,50200,0.05
1971-12-23,7.11,7.17,7.03,7.17,67400,0.05
1971-12-22,7.17,7.23,7.08,7.11,47800,0.05
1971-12-21,7.28,7.28,7.14,7.17,46800,0.05
1971-12-20,7.17,7.34,7.17,7.31,97400,0.05
1971-12-17,7.05,7.20,6.97,7.14,253600,0.05
1971-12-16,7.11,7.11,7.03,7.05,99800,0.05
1971-12-15,6.77,7.14,6.68,7.11,140400,0.05
1971-12-14,6.82,6.91,6.74,6.77,94800,0.05
1971-12-13,6.74,6.88,6.71,6.82,57800,0.05
1971-12-10,6.51,6.77,6.48,6.74,78200,0.05
1971-12-09,6.56,6.56,6.48,6.51,37600,0.05
1971-12-08,6.56,6.65,6.56,6.56,56000,0.05
1971-12-07,6.45,6.51,6.36,6.48,53000,0.05
1971-12-06,6.39,6.54,6.39,6.45,97400,0.05
1971-12-03,6.22,6.33,6.19,6.33,43000,0.04
1971-12-02,6.33,6.33,6.19,6.22,39000,0.04
1971-12-01,6.22,6.36,6.19,6.33,53800,0.04
1971-11-30,6.28,6.28,6.13,6.22,44600,0.04
1971-11-29,6.10,6.28,6.10,6.28,76600,0.04
1971-11-26,5.90,6.10,5.87,6.05,46000,0.04
1971-11-24,5.84,5.96,5.84,5.90,49400,0.04
1971-11-23,5.87,5.90,5.76,5.84,79600,0.04
1971-11-22,5.90,5.96,5.84,5.87,42400,0.04
1971-11-19,5.99,5.99,5.87,5.90,37800,0.04
1971-11-18,6.05,6.05,5.93,5.99,178800,0.04
1971-11-17,6.02,6.10,5.99,6.05,39600,0.04
1971-11-16,6.05,6.10,5.99,6.02,44400,0.04
1971-11-15,6.13,6.19,6.02,6.05,41000,0.04
1971-11-12,6.05,6.13,5.99,6.13,52200,0.04
1971-11-11,6.19,6.19,6.05,6.05,46000,0.04
1971-11-10,6.22,6.25,6.10,6.19,58200,0.04
1971-11-09,6.16,6.22,6.10,6.22,71200,0.04
1971-11-08,6.25,6.25,6.13,6.16,34200,0.04
1971-11-05,6.33,6.33,6.19,6.28,83600,0.04
1971-11-04,6.36,6.54,6.36,6.36,74600,0.04
1971-11-03,6.19,6.33,6.19,6.33,99000,0.04
1971-11-02,6.16,6.19,6.08,6.16,72200,0.04
1971-11-01,6.25,6.28,6.16,6.16,155600,0.04
1971-10-29,6.33,6.33,6.25,6.25,48800,0.04
1971-10-28,6.24,6.30,6.21,6.30,53200,0.04
1971-10-27,6.36,6.36,6.24,6.24,115800,0.04
1971-10-26,6.47,6.50,6.36,6.41,31200,0.04
1971-10-25,6.44,6.47,6.38,6.47,25800,0.04
1971-10-22,6.50,6.58,6.44,6.44,24800,0.04
1971-10-21,6.53,6.56,6.44,6.50,40000,0.04
1971-10-20,6.56,6.67,6.47,6.53,34800,0.04
1971-10-19,6.56,6.58,6.47,6.56,27400,0.04
1971-10-18,6.67,6.70,6.56,6.56,26800,0.04
1971-10-15,6.64,6.67,6.58,6.67,25600,0.04
1971-10-14,6.67,6.70,6.58,6.64,18200,0.04
1971-10-13,6.81,6.81,6.61,6.67,33200,0.04
1971-10-12,6.81,6.87,6.75,6.81,32600,0.04
1971-10-11,6.84,6.84,6.75,6.81,27000,0.04
1971-10-08,7.01,7.01,6.84,6.84,34800,0.04
1971-10-07,7.09,7.18,6.92,7.04,75800,0.05
1971-10-06,6.87,7.09,6.81,7.09,45600,0.05
1971-10-05,6.87,6.92,6.81,6.87,35800,0.05
1971-10-04,6.75,6.95,6.75,6.87,91000,0.05
1971-10-01,6.73,6.78,6.70,6.73,25800,0.04
1971-09-30,6.64,6.78,6.64,6.73,32400,0.04
1971-09-29,6.70,6.73,6.64,6.64,23000,0.04
1971-09-28,6.64,6.78,6.61,6.70,34800,0.04
1971-09-27,6.73,6.73,6.58,6.64,32600,0.04
1971-09-24,6.70,6.81,6.70,6.73,33000,0.04
1971-09-23,6.73,6.75,6.64,6.70,42000,0.04
1971-09-22,6.78,6.81,6.70,6.73,42000,0.04
1971-09-21,6.81,6.84,6.70,6.78,22000,0.04
1971-09-20,6.90,6.90,6.81,6.81,19000,0.04
1971-09-17,6.84,6.92,6.81,6.90,18800,0.05
1971-09-16,6.87,6.87,6.78,6.84,31600,0.04
1971-09-15,6.81,6.87,6.67,6.87,57000,0.05
1971-09-14,7.04,7.04,6.81,6.81,48000,0.04
1971-09-13,7.18,7.21,7.07,7.09,39200,0.05
1971-09-10,7.18,7.18,7.07,7.18,40000,0.05
1971-09-09,7.29,7.32,7.18,7.18,29600,0.05
1971-09-08,7.35,7.43,7.29,7.29,43000,0.05
1971-09-07,7.52,7.58,7.35,7.35,42600,0.05
1971-09-03,7.38,7.58,7.38,7.52,41800,0.05
1971-09-02,7.29,7.38,7.29,7.38,36000,0.05
1971-09-01,7.32,7.35,7.26,7.29,31000,0.05
1971-08-31,7.43,7.46,7.26,7.32,45800,0.05
1971-08-30,7.61,7.61,7.38,7.43,41200,0.05
1971-08-27,7.61,7.72,7.52,7.72,72400,0.05
1971-08-26,7.72,7.75,7.55,7.61,109600,0.05
1971-08-25,7.66,7.83,7.66,7.72,200600,0.05
1971-08-24,7.24,7.49,7.24,7.49,223200,0.05
1971-08-23,6.98,7.15,6.98,7.12,85000,0.05
1971-08-20,6.90,6.95,6.84,6.90,42400,0.05
1971-08-19,6.90,7.01,6.87,6.90,65400,0.05
1971-08-18,7.04,7.04,6.84,6.90,115800,0.05
1971-08-17,7.04,7.04,6.84,7.04,245000,0.05
1971-08-16,6.95,7.26,6.95,7.04,546800,0.05
1971-08-13,6.30,6.33,6.27,6.27,28600,0.04
1971-08-12,6.30,6.36,6.27,6.30,40400,0.04
1971-08-11,6.24,6.30,6.24,6.30,34200,0.04
1971-08-10,6.30,6.33,6.24,6.24,27200,0.04
1971-08-09,6.41,6.41,6.24,6.30,58400,0.04
1971-08-06,6.38,6.41,6.36,6.41,96400,0.04
1971-08-05,6.47,6.53,6.38,6.38,30600,0.04
1971-08-04,6.41,6.53,6.38,6.47,74400,0.04
1971-08-03,6.61,6.61,6.36,6.41,157800,0.04
1971-08-02,6.56,6.78,6.56,6.61,215800,0.04
1971-07-30,6.35,6.35,6.24,6.29,219600,0.04
1971-07-29,6.55,6.55,6.35,6.38,164600,0.04
1971-07-28,6.74,6.74,6.57,6.66,621200,0.04
1971-07-27,6.94,6.99,6.91,6.97,38000,0.04
1971-07-26,6.99,7.05,6.94,6.94,38800,0.04
1971-07-23,7.02,7.05,6.99,6.99,26000,0.04
1971-07-22,6.99,7.11,6.97,7.02,31000,0.04
1971-07-21,7.02,7.11,6.97,6.99,36600,0.04
1971-07-20,6.91,7.05,6.91,7.02,33400,0.04
1971-07-19,6.88,6.99,6.85,6.88,32600,0.04
1971-07-16,6.88,6.94,6.88,6.88,36800,0.04
1971-07-15,6.94,6.94,6.88,6.88,37400,0.04
1971-07-14,6.88,6.94,6.85,6.94,21000,0.04
1971-07-13,6.99,6.99,6.88,6.88,44400,0.04
1971-07-12,6.99,7.02,6.97,6.99,38000,0.04
1971-07-09,6.99,7.05,6.97,6.99,37800,0.04
1971-07-08,7.02,7.02,6.94,6.99,25800,0.04
1971-07-07,7.11,7.11,6.97,7.02,45400,0.04
1971-07-06,7.16,7.22,7.08,7.11,33000,0.04
1971-07-02,7.30,7.30,7.16,7.16,26200,0.04
1971-07-01,7.38,7.44,7.27,7.33,28000,0.05
1971-06-30,7.27,7.44,7.27,7.38,34600,0.05
1971-06-29,7.08,7.27,7.08,7.27,40200,0.04
1971-06-28,6.99,7.08,6.94,7.02,35000,0.04
1971-06-25,6.91,7.02,6.85,6.99,22800,0.04
1971-06-24,7.02,7.02,6.91,6.91,50000,0.04
1971-06-23,7.02,7.02,6.97,7.02,48400,0.04
1971-06-22,6.99,7.02,6.94,7.02,31800,0.04
1971-06-21,6.94,7.02,6.94,6.99,48800,0.04
1971-06-18,6.99,7.02,6.94,6.94,50000,0.04
1971-06-17,7.02,7.08,6.99,6.99,16800,0.04
1971-06-16,6.99,7.11,6.97,7.02,34400,0.04
1971-06-15,7.05,7.11,6.99,6.99,37200,0.04
1971-06-14,7.11,7.11,7.05,7.05,43800,0.04
1971-06-11,7.16,7.16,7.11,7.11,31200,0.04
1971-06-10,7.13,7.19,7.13,7.16,27400,0.04
1971-06-09,7.16,7.22,7.11,7.13,28800,0.04
1971-06-08,7.19,7.25,7.16,7.16,58800,0.04
1971-06-07,7.27,7.33,7.16,7.19,37400,0.04
1971-06-04,7.30,7.36,7.27,7.27,28800,0.04
1971-06-03,7.36,7.41,7.30,7.30,49200,0.04
1971-06-02,7.41,7.41,7.27,7.36,40600,0.05
1971-06-01,7.41,7.50,7.38,7.41,26000,0.05
1971-05-28,7.44,7.47,7.38,7.41,17200,0.05
1971-05-27,7.41,7.47,7.38,7.44,23600,0.05
1971-05-26,7.47,7.47,7.41,7.41,21400,0.05
1971-05-25,7.44,7.47,7.38,7.47,34400,0.05
1971-05-24,7.50,7.55,7.44,7.44,28600,0.05
1971-05-21,7.47,7.58,7.47,7.50,26800,0.05
1971-05-20,7.52,7.58,7.47,7.47,24800,0.05
1971-05-19,7.44,7.61,7.41,7.52,30800,0.05
1971-05-18,7.47,7.58,7.38,7.44,32200,0.05
1971-05-17,7.55,7.55,7.41,7.47,34400,0.05
1971-05-14,7.69,7.69,7.55,7.58,28200,0.05
1971-05-13,7.66,7.80,7.64,7.69,72600,0.05
1971-05-12,7.61,7.72,7.61,7.66,36800,0.05
1971-05-11,7.55,7.66,7.52,7.61,34600,0.05
1971-05-10,7.64,7.66,7.50,7.55,34800,0.05
1971-05-07,7.64,7.78,7.55,7.64,48800,0.05
1971-05-06,7.64,7.92,7.64,7.64,81400,0.05
1971-05-05,7.61,7.64,7.52,7.64,40200,0.05
1971-05-04,7.55,7.61,7.47,7.61,37800,0.05
1971-05-03,7.75,7.75,7.52,7.55,45000,0.05
1971-04-30,7.78,7.86,7.66,7.78,37600,0.05
1971-04-29,7.89,7.92,7.75,7.78,45000,0.05
1971-04-28,7.89,8.03,7.89,7.89,91200,0.05
1971-04-27,7.61,7.86,7.61,7.86,67000,0.05
1971-04-26,7.55,7.69,7.50,7.61,40000,0.05
1971-04-23,7.66,7.69,7.50,7.55,35800,0.05
1971-04-22,7.69,7.72,7.61,7.66,40400,0.05
1971-04-21,7.78,7.78,7.61,7.69,80000,0.05
1971-04-20,7.97,7.97,7.78,7.80,63600,0.05
1971-04-19,7.89,8.00,7.89,7.97,131000,0.05
1971-04-16,7.58,7.86,7.58,7.86,185800,0.05
1971-04-15,7.44,7.58,7.41,7.58,76600,0.05
1971-04-14,7.44,7.50,7.41,7.44,39000,0.05
1971-04-13,7.44,7.55,7.44,7.44,39800,0.05
1971-04-12,7.47,7.61,7.41,7.41,80000,0.05
1971-04-08,7.41,7.47,7.33,7.47,50800,0.05
1971-04-07,7.30,7.47,7.30,7.41,53600,0.05
1971-04-06,7.30,7.33,7.27,7.27,42600,0.04
1971-04-05,7.27,7.36,7.27,7.30,42200,0.04
1971-04-02,7.30,7.36,7.27,7.27,34200,0.04
1971-04-01,7.38,7.44,7.30,7.30,51000,0.04
1971-03-31,7.33,7.38,7.30,7.38,99000,0.05
1971-03-30,7.38,7.38,7.30,7.33,33600,0.05
1971-03-29,7.36,7.41,7.30,7.38,32000,0.05
1971-03-26,7.44,7.44,7.30,7.36,31800,0.05
1971-03-25,7.44,7.47,7.30,7.47,41200,0.05
1971-03-24,7.58,7.58,7.44,7.44,36800,0.05
1971-03-23,7.58,7.58,7.50,7.58,27600,0.05
1971-03-22,7.55,7.61,7.50,7.58,52600,0.05
1971-03-19,7.58,7.66,7.55,7.55,88000,0.05
1971-03-18,7.44,7.61,7.38,7.58,59200,0.05
1971-03-17,7.38,7.44,7.30,7.44,56400,0.05
1971-03-16,7.36,7.44,7.33,7.38,94600,0.05
1971-03-15,7.22,7.38,7.22,7.36,91600,0.05
1971-03-12,7.16,7.16,7.08,7.11,40200,0.04
1971-03-11,7.05,7.22,7.05,7.16,75800,0.04
1971-03-10,7.08,7.11,7.05,7.05,38600,0.04
1971-03-09,7.11,7.16,7.05,7.08,42200,0.04
1971-03-08,7.11,7.16,7.02,7.11,68400,0.04
1971-03-05,6.99,7.11,6.99,7.11,42400,0.04
1971-03-04,6.97,7.02,6.94,6.97,47200,0.04
1971-03-03,6.99,7.05,6.97,6.97,44400,0.04
1971-03-02,6.99,7.05,6.97,6.99,34000,0.04
1971-03-01,7.05,7.11,6.97,6.99,42200,0.04
1971-02-26,6.97,7.05,6.94,7.05,44200,0.04
1971-02-25,7.08,7.08,6.94,6.97,64000,0.04
1971-02-24,7.08,7.13,7.02,7.11,34800,0.04
1971-02-23,7.13,7.16,6.99,7.08,50000,0.04
1971-02-22,7.19,7.22,7.02,7.13,51800,0.04
1971-02-19,7.30,7.30,7.16,7.19,46200,0.04
1971-02-18,7.44,7.44,7.30,7.30,46600,0.04
1971-02-17,7.55,7.55,7.41,7.44,41800,0.05
1971-02-16,7.50,7.66,7.50,7.58,80200,0.05
1971-02-12,7.47,7.58,7.47,7.50,41200,0.05
1971-02-11,7.44,7.58,7.38,7.47,63000,0.05
1971-02-10,7.44,7.50,7.44,7.44,62200,0.05
1971-02-09,7.44,7.52,7.44,7.44,91400,0.05
1971-02-08,7.36,7.50,7.36,7.44,62200,0.05
1971-02-05,7.22,7.38,7.22,7.36,53400,0.05
1971-02-04,7.33,7.33,7.22,7.22,42800,0.04
1971-02-03,7.44,7.44,7.33,7.33,50200,0.05
1971-02-02,7.44,7.61,7.44,7.44,122400,0.05
1971-02-01,7.38,7.50,7.36,7.44,60000,0.05
1971-01-29,7.25,7.28,7.22,7.25,57200,0.04
1971-01-28,7.20,7.31,7.20,7.25,65800,0.04
1971-01-27,7.28,7.39,7.14,7.20,121800,0.04
1971-01-26,7.50,7.50,7.28,7.28,81400,0.04
1971-01-25,7.36,7.53,7.36,7.53,49000,0.04
1971-01-22,7.31,7.36,7.31,7.31,51200,0.04
1971-01-21,7.44,7.44,7.31,7.31,95000,0.04
1971-01-20,7.44,7.53,7.44,7.44,52200,0.04
1971-01-19,7.47,7.47,7.44,7.44,35200,0.04
1971-01-18,7.39,7.47,7.39,7.47,71400,0.04
1971-01-15,7.31,7.39,7.25,7.31,52000,0.04
1971-01-14,7.31,7.36,7.20,7.31,34200,0.04
1971-01-13,7.50,7.50,7.31,7.31,92400,0.04
1971-01-12,7.33,7.55,7.33,7.55,107600,0.04
1971-01-11,7.22,7.31,7.22,7.28,47600,0.04
1971-01-08,7.25,7.28,7.20,7.20,38000,0.04
1971-01-07,7.28,7.28,7.20,7.25,42000,0.04
1971-01-06,7.17,7.28,7.17,7.28,48600,0.04
1971-01-05,7.09,7.22,7.06,7.17,47000,0.04
1971-01-04,7.14,7.14,7.06,7.09,33800,0.04
1970-12-31,7.22,7.25,7.14,7.17,63000,0.04
1970-12-30,7.25,7.31,7.20,7.22,70000,0.04
1970-12-29,6.98,7.31,6.98,7.25,107800,0.04
1970-12-28,6.95,7.03,6.95,6.98,44000,0.04
1970-12-24,6.81,6.98,6.81,6.95,53000,0.04
1970-12-23,6.65,6.81,6.59,6.76,81600,0.04
1970-12-22,6.65,6.67,6.59,6.65,41600,0.04
1970-12-21,6.59,6.73,6.59,6.65,82600,0.04
1970-12-18,6.65,6.67,6.59,6.59,65400,0.04
1970-12-17,6.59,6.70,6.54,6.65,66000,0.04
1970-12-16,6.59,6.62,6.54,6.59,68600,0.04
1970-12-15,6.56,6.59,6.51,6.59,55200,0.04
1970-12-14,6.54,6.65,6.54,6.56,67000,0.04
1970-12-11,6.70,6.76,6.54,6.54,65000,0.04
1970-12-10,6.65,6.76,6.59,6.70,78400,0.04
1970-12-09,6.59,6.67,6.48,6.65,75600,0.04
1970-12-08,6.70,6.70,6.56,6.59,62000,0.04
1970-12-07,6.67,6.76,6.67,6.70,54800,0.04
1970-12-04,6.48,6.65,6.45,6.59,75800,0.04
1970-12-03,6.48,6.59,6.48,6.48,58400,0.04
1970-12-02,6.40,6.48,6.37,6.43,42200,0.04
1970-12-01,6.37,6.48,6.37,6.40,61200,0.04
1970-11-30,6.29,6.43,6.26,6.37,107200,0.04
1970-11-27,6.26,6.32,6.18,6.29,75000,0.04
1970-11-25,6.37,6.43,6.23,6.26,162400,0.04
1970-11-24,6.37,6.43,6.34,6.37,40400,0.04
1970-11-23,6.45,6.54,6.34,6.37,150400,0.04
1970-11-20,6.45,6.48,6.43,6.45,39600,0.04
1970-11-19,6.48,6.51,6.45,6.45,56400,0.04
1970-11-18,6.54,6.54,6.48,6.48,41000,0.04
1970-11-17,6.59,6.59,6.51,6.56,27000,0.04
1970-11-16,6.54,6.59,6.54,6.59,58200,0.04
1970-11-13,6.59,6.59,6.54,6.54,42600,0.04
1970-11-12,6.76,6.76,6.59,6.59,55400,0.04
1970-11-11,6.76,6.84,6.76,6.76,49400,0.04
1970-11-10,6.70,6.78,6.67,6.73,34400,0.04
1970-11-09,6.65,6.81,6.62,6.70,54000,0.04
1970-11-06,6.56,6.65,6.56,6.65,27000,0.04
1970-11-05,6.56,6.62,6.56,6.56,31800,0.04
1970-11-04,6.59,6.65,6.56,6.56,19000,0.04
1970-11-03,6.56,6.65,6.56,6.59,28600,0.04
1970-11-02,6.54,6.67,6.48,6.56,41400,0.04
1970-10-30,6.59,6.59,6.48,6.54,38400,0.04
1970-10-29,6.46,6.54,6.43,6.49,33400,0.03
1970-10-28,6.49,6.54,6.41,6.46,54400,0.03
1970-10-27,6.46,6.49,6.43,6.49,59800,0.03
1970-10-26,6.49,6.49,6.46,6.46,47400,0.03
1970-10-23,6.51,6.51,6.46,6.49,35400,0.03
1970-10-22,6.51,6.54,6.46,6.54,43400,0.03
1970-10-21,6.54,6.65,6.51,6.51,49400,0.03
1970-10-20,6.57,6.62,6.49,6.54,37200,0.03
1970-10-19,6.51,6.65,6.46,6.57,34000,0.03
1970-10-16,6.57,6.62,6.46,6.51,71800,0.03
1970-10-15,6.62,6.68,6.57,6.57,20400,0.03
1970-10-14,6.59,6.68,6.59,6.62,28800,0.03
1970-10-13,6.70,6.70,6.59,6.59,33200,0.03
1970-10-12,6.76,6.78,6.65,6.70,28600,0.03
1970-10-09,6.84,6.89,6.70,6.76,37800,0.03
1970-10-08,7.00,7.00,6.78,6.84,47000,0.03
1970-10-07,7.03,7.16,6.81,7.11,84200,0.04
1970-10-06,6.65,7.08,6.65,7.03,130800,0.04
1970-10-05,6.62,6.73,6.57,6.65,76000,0.03
1970-10-02,6.73,6.73,6.62,6.62,21800,0.03
1970-10-01,6.89,6.89,6.70,6.76,99200,0.03
1970-09-30,6.94,7.00,6.92,6.97,44400,0.04
1970-09-29,6.94,7.00,6.84,6.94,32000,0.04
1970-09-28,6.97,6.97,6.84,6.94,28400,0.04
1970-09-25,6.97,6.97,6.89,6.97,29000,0.04
1970-09-24,6.68,7.00,6.68,6.97,73600,0.04
1970-09-23,6.54,6.76,6.54,6.65,34400,0.03
1970-09-22,6.59,6.62,6.49,6.54,61000,0.03
1970-09-21,6.76,6.81,6.59,6.59,41400,0.03
1970-09-18,6.70,6.84,6.70,6.76,43200,0.03
1970-09-17,6.78,6.89,6.70,6.70,90800,0.03
1970-09-16,6.76,6.92,6.70,6.78,36400,0.03
1970-09-15,6.84,6.84,6.76,6.76,36200,0.03
1970-09-14,6.81,6.94,6.73,6.89,33200,0.04
1970-09-11,6.86,6.86,6.81,6.81,16000,0.03
1970-09-10,6.86,6.86,6.78,6.86,58200,0.04
1970-09-09,6.92,6.94,6.81,6.86,37400,0.04
1970-09-08,6.92,6.94,6.81,6.92,54200,0.04
1970-09-04,6.89,6.94,6.81,6.92,42000,0.04
1970-09-03,6.81,6.89,6.81,6.89,34800,0.04
1970-09-02,6.78,6.78,6.70,6.78,22400,0.03
1970-09-01,6.81,6.86,6.78,6.81,29600,0.03
1970-08-31,6.78,6.86,6.78,6.81,28800,0.03
1970-08-28,6.65,6.86,6.65,6.78,47600,0.03
1970-08-27,6.68,6.70,6.59,6.62,30400,0.03
1970-08-26,6.65,6.73,6.62,6.68,49400,0.03
1970-08-25,6.57,6.65,6.54,6.65,34800,0.03
1970-08-24,6.70,6.70,6.51,6.57,57000,0.03
1970-08-21,6.43,6.70,6.38,6.70,73600,0.03
1970-08-20,6.35,6.43,6.33,6.43,19000,0.03
1970-08-19,6.35,6.43,6.33,6.35,57400,0.03
1970-08-18,6.38,6.43,6.35,6.35,36000,0.03
1970-08-17,6.43,6.46,6.35,6.38,46800,0.03
1970-08-14,6.43,6.46,6.38,6.43,21200,0.03
1970-08-13,6.38,6.43,6.35,6.43,24200,0.03
1970-08-12,6.43,6.46,6.38,6.38,22800,0.03
1970-08-11,6.43,6.46,6.38,6.43,38400,0.03
1970-08-10,6.49,6.49,6.33,6.43,52200,0.03
1970-08-07,6.54,6.57,6.46,6.54,54400,0.03
1970-08-06,6.59,6.68,6.54,6.54,15400,0.03
1970-08-05,6.65,6.65,6.54,6.59,17200,0.03
1970-08-04,6.68,6.68,6.54,6.68,21600,0.03
1970-08-03,6.70,6.73,6.62,6.68,20200,0.03
1970-07-31,6.57,6.76,6.57,6.57,23000,0.03
1970-07-30,6.52,6.55,6.44,6.55,21600,0.03
1970-07-29,6.41,6.57,6.41,6.52,49600,0.03
1970-07-28,6.39,6.41,6.34,6.36,50000,0.03
1970-07-27,6.44,6.47,6.36,6.39,19800,0.03
1970-07-24,6.44,6.47,6.39,6.44,23600,0.03
1970-07-23,6.39,6.49,6.39,6.44,29600,0.03
1970-07-22,6.39,6.49,6.34,6.36,58200,0.03
1970-07-21,6.44,6.47,6.34,6.39,47000,0.03
1970-07-20,6.44,6.47,6.44,6.44,46400,0.03
1970-07-17,6.44,6.52,6.41,6.44,46000,0.03
1970-07-16,6.44,6.65,6.44,6.44,45200,0.03
1970-07-15,6.47,6.49,6.36,6.44,38600,0.03
1970-07-14,6.52,6.55,6.47,6.47,21000,0.03
1970-07-13,6.52,6.60,6.49,6.52,20800,0.03
1970-07-10,6.60,6.60,6.49,6.52,26400,0.03
1970-07-09,6.47,6.63,6.47,6.60,36400,0.03
1970-07-08,6.36,6.41,6.34,6.41,37000,0.03
1970-07-07,6.47,6.47,6.36,6.36,51800,0.03
1970-07-06,6.55,6.57,6.44,6.47,26800,0.03
1970-07-02,6.55,6.63,6.52,6.55,24600,0.03
1970-07-01,6.60,6.63,6.55,6.55,17800,0.03
1970-06-30,6.57,6.65,6.57,6.60,26200,0.03
1970-06-29,6.63,6.73,6.57,6.57,19200,0.03
1970-06-26,6.63,6.71,6.60,6.63,18800,0.03
1970-06-25,6.65,6.76,6.57,6.63,17200,0.03
1970-06-24,6.76,6.78,6.60,6.65,23000,0.03
1970-06-23,6.81,6.81,6.68,6.76,41200,0.03
1970-06-22,6.94,6.94,6.84,6.84,24200,0.03
1970-06-19,7.02,7.05,6.97,6.97,19800,0.03
1970-06-18,6.97,7.05,6.94,7.02,13800,0.03
1970-06-17,7.13,7.23,6.97,6.97,27000,0.03
1970-06-16,6.86,7.18,6.84,7.13,65400,0.03
1970-06-15,6.84,6.92,6.81,6.86,18600,0.03
1970-06-12,6.84,6.89,6.81,6.84,14800,0.03
1970-06-11,6.89,6.94,6.81,6.84,20400,0.03
1970-06-10,6.97,6.97,6.84,6.89,16000,0.03
1970-06-09,6.89,7.05,6.84,7.00,15800,0.03
1970-06-08,6.78,7.05,6.76,6.89,23400,0.03
1970-06-05,6.97,6.97,6.78,6.78,35600,0.03
1970-06-04,7.02,7.15,7.00,7.00,23200,0.03
1970-06-03,7.10,7.13,7.00,7.02,30200,0.03
1970-06-02,7.13,7.13,6.97,7.10,26000,0.03
1970-06-01,7.07,7.13,6.97,7.13,32600,0.03
1970-05-29,6.97,7.10,6.92,7.07,36000,0.03
1970-05-28,6.81,7.02,6.81,6.97,83600,0.03
1970-05-27,6.55,6.81,6.55,6.76,73800,0.03
1970-05-26,6.63,6.63,6.41,6.49,94800,0.03
1970-05-25,6.86,6.89,6.63,6.63,63800,0.03
1970-05-22,6.92,7.15,6.86,6.86,55400,0.03
1970-05-21,6.97,6.97,6.86,6.92,56200,0.03
1970-05-20,7.02,7.07,6.97,6.97,39400,0.03
1970-05-19,7.18,7.18,7.00,7.02,31000,0.03
1970-05-18,7.18,7.29,7.13,7.21,20800,0.03
1970-05-15,7.15,7.26,7.02,7.18,54600,0.03
1970-05-14,7.29,7.29,7.07,7.15,59400,0.03
1970-05-13,7.39,7.44,7.31,7.39,26200,0.03
1970-05-12,7.34,7.50,7.31,7.39,40400,0.03
1970-05-11,7.39,7.42,7.34,7.34,26200,0.03
1970-05-08,7.34,7.44,7.31,7.39,25200,0.03
1970-05-07,7.29,7.44,7.23,7.34,27800,0.03
1970-05-06,7.21,7.55,7.18,7.29,52400,0.03
1970-05-05,7.18,7.29,7.13,7.21,27000,0.03
1970-05-04,7.34,7.34,7.15,7.18,35200,0.03
1970-05-01,7.32,7.45,7.19,7.37,16800,0.03
1970-04-30,7.37,7.53,7.27,7.32,31000,0.03
1970-04-29,7.34,7.37,7.09,7.37,67000,0.03
1970-04-28,7.37,7.73,7.29,7.34,73600,0.03
1970-04-27,7.50,7.55,7.37,7.37,35800,0.03
1970-04-24,7.55,7.60,7.47,7.50,23000,0.03
1970-04-23,7.71,7.71,7.47,7.55,54000,0.03
1970-04-22,7.76,7.86,7.71,7.76,25600,0.03
1970-04-21,7.79,7.86,7.71,7.76,27600,0.03
1970-04-20,7.66,7.84,7.63,7.79,18400,0.03
1970-04-17,7.81,7.89,7.60,7.66,28400,0.03
1970-04-16,7.99,7.99,7.81,7.81,48000,0.03
1970-04-15,7.89,8.02,7.89,8.02,54800,0.03
1970-04-14,7.84,7.86,7.68,7.79,34200,0.03
1970-04-13,7.92,7.97,7.84,7.84,23400,0.03
1970-04-10,8.05,8.07,7.92,7.92,31600,0.03
1970-04-09,8.07,8.12,8.05,8.05,41000,0.03
1970-04-08,8.07,8.12,8.05,8.07,24400,0.03
1970-04-07,7.94,8.18,7.89,8.07,52400,0.03
1970-04-06,7.94,7.94,7.86,7.94,31400,0.03
1970-04-03,7.97,7.97,7.86,7.97,29000,0.03
1970-04-02,7.97,7.99,7.89,7.99,37600,0.03
1970-04-01,7.76,7.97,7.73,7.97,39600,0.03
1970-03-31,7.71,7.81,7.63,7.76,24000,0.03
1970-03-30,7.84,7.86,7.68,7.71,24600,0.03
1970-03-26,7.84,7.86,7.76,7.84,40600,0.03
1970-03-25,7.76,7.86,7.73,7.84,51600,0.03
1970-03-24,7.58,7.76,7.55,7.76,25400,0.03
1970-03-23,7.58,7.63,7.53,7.58,35000,0.03
1970-03-20,7.63,7.63,7.53,7.58,36600,0.03
1970-03-19,7.68,7.68,7.63,7.63,16600,0.03
1970-03-18,7.76,7.84,7.66,7.68,33400,0.03
1970-03-17,7.66,7.79,7.63,7.76,38000,0.03
1970-03-16,7.76,7.76,7.63,7.66,30400,0.03
1970-03-13,7.86,7.89,7.79,7.86,30000,0.03
1970-03-12,7.89,7.89,7.79,7.86,33200,0.03
1970-03-11,7.79,7.97,7.79,7.89,24600,0.03
1970-03-10,7.79,7.81,7.68,7.79,28400,0.03
1970-03-09,7.86,7.86,7.68,7.79,36600,0.03
1970-03-06,8.05,8.05,7.94,8.02,27800,0.03
1970-03-05,8.10,8.20,7.99,8.10,60600,0.03
1970-03-04,7.99,8.10,7.94,8.10,68800,0.03
1970-03-03,7.81,7.99,7.81,7.99,65000,0.03
1970-03-02,7.73,7.81,7.71,7.81,57000,0.03
1970-02-27,7.73,7.81,7.66,7.73,53200,0.03
1970-02-26,7.76,7.76,7.60,7.73,52400,0.03
1970-02-25,7.50,7.81,7.50,7.76,75200,0.03
1970-02-24,7.53,7.55,7.47,7.50,38600,0.03
1970-02-20,7.45,7.55,7.45,7.53,45200,0.03
1970-02-19,7.45,7.47,7.37,7.45,50000,0.03
1970-02-18,7.27,7.45,7.27,7.45,48600,0.03
1970-02-17,7.14,7.27,7.06,7.27,43600,0.03
1970-02-16,7.03,7.16,7.03,7.14,35000,0.03
1970-02-13,7.11,7.14,7.01,7.03,76800,0.03
1970-02-12,7.09,7.16,7.09,7.11,39600,0.03
1970-02-11,7.01,7.09,6.98,7.06,28400,0.03
1970-02-10,7.03,7.06,6.98,7.01,32800,0.03
1970-02-09,7.01,7.11,7.01,7.03,55800,0.03
1970-02-06,6.88,7.03,6.88,6.98,37200,0.03
1970-02-05,7.03,7.06,6.88,6.88,46600,0.03
1970-02-04,7.01,7.21,6.98,7.03,40600,0.03
1970-02-03,6.83,7.06,6.77,7.01,50000,0.03
1970-02-02,6.90,6.96,6.83,6.83,49800,0.03
1970-01-30,6.83,6.90,6.83,6.90,46200,0.03
1970-01-29,6.88,6.90,6.77,6.77,57000,0.03
1970-01-28,6.83,6.93,6.83,6.88,45600,0.03
1970-01-27,6.83,6.83,6.75,6.75,103000,0.03
1970-01-26,7.01,7.01,6.80,6.83,133400,0.03
1970-01-23,7.03,7.11,6.98,7.01,25600,0.03
1970-01-22,7.06,7.11,7.01,7.03,29800,0.03
1970-01-21,7.06,7.09,7.01,7.06,55000,0.03
1970-01-20,7.14,7.14,7.06,7.06,28800,0.03
1970-01-19,7.09,7.21,7.09,7.14,31400,0.03
1970-01-16,7.11,7.16,7.09,7.09,26400,0.03
1970-01-15,7.14,7.16,7.09,7.11,23400,0.03
1970-01-14,7.21,7.21,7.11,7.14,19200,0.03
1970-01-13,7.21,7.24,7.16,7.21,33000,0.03
1970-01-12,7.34,7.34,7.19,7.21,38800,0.03
1970-01-09,7.47,7.60,7.27,7.34,382600,0.03
1970-01-08,7.24,7.47,7.24,7.47,150800,0.03
1970-01-07,7.14,7.24,7.09,7.21,39800,0.03
1970-01-06,7.27,7.27,7.11,7.14,53000,0.03
1970-01-05,7.21,7.27,7.21,7.27,45200,0.03
1970-01-02,7.06,7.21,7.06,7.21,35200,0.03