Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,21.89,22.02,21.72,21.92,5924400,21.92
2012-04-16,22.05,22.07,21.57,21.85,7236500,21.85
2012-04-13,22.20,22.47,21.93,22.04,18355900,22.04
2012-04-12,21.93,22.55,21.81,22.24,19379400,22.24
2012-04-11,21.29,22.14,21.21,21.96,13638100,21.96
2012-04-10,22.48,23.74,21.21,21.32,29616700,21.32
2012-04-09,22.31,22.74,22.07,22.65,6961000,22.65
2012-04-05,22.74,22.94,22.43,22.65,6948300,22.65
2012-04-04,23.36,23.98,22.76,22.95,10274400,22.95
2012-04-03,23.37,23.91,23.30,23.55,8253100,23.55
2012-04-02,23.24,23.80,22.80,23.64,11182500,23.64
2012-03-30,24.53,24.57,23.61,23.68,16859300,23.68
2012-03-29,25.36,25.48,23.96,24.77,30389800,24.77
2012-03-28,27.02,27.30,26.53,26.62,9783400,26.62
2012-03-27,27.46,27.50,26.88,26.93,6918000,26.93
2012-03-26,27.69,27.75,27.10,27.37,7478200,27.37
2012-03-23,27.25,27.95,26.83,27.51,8408500,27.51
2012-03-22,26.98,27.55,26.75,26.96,7781800,26.96
2012-03-21,26.29,27.35,26.27,27.14,13473700,27.14
2012-03-20,25.89,26.40,25.47,26.29,6833800,26.29
2012-03-19,25.35,26.31,25.31,26.12,8536100,26.12
2012-03-16,25.18,25.65,24.92,25.52,10234200,25.52
2012-03-15,23.93,25.27,23.39,25.20,10098600,25.20
2012-03-14,24.55,24.64,23.73,23.92,7229400,23.92
2012-03-13,24.77,24.84,24.48,24.59,4513900,24.59
2012-03-12,24.72,24.80,24.45,24.56,2788500,24.56
2012-03-09,24.46,24.89,24.41,24.77,3224200,24.77
2012-03-08,24.55,24.70,24.33,24.55,2507100,24.55
2012-03-07,24.07,24.64,23.92,24.39,5401800,24.39
2012-03-06,24.30,24.49,23.98,24.06,3884900,24.06
2012-03-05,24.22,24.78,24.02,24.64,3848700,24.64
2012-03-02,24.62,24.74,24.28,24.31,3271900,24.31
2012-03-01,24.84,25.08,24.59,24.70,4097800,24.70
2012-02-29,25.57,25.68,24.66,24.70,5794000,24.70
2012-02-28,24.98,25.61,24.75,25.54,3951400,25.54
2012-02-27,24.91,25.25,24.66,25.01,3013300,25.01
2012-02-24,25.18,25.33,24.92,24.99,2821700,24.99
2012-02-23,25.03,25.60,25.03,25.19,3938900,25.19
2012-02-22,25.90,26.07,25.05,25.08,5706900,25.08
2012-02-21,25.93,26.29,25.85,25.91,5444100,25.91
2012-02-17,25.92,26.05,25.69,25.71,3311300,25.71
2012-02-16,25.30,25.90,25.28,25.87,3622900,25.87
2012-02-15,25.58,25.70,25.18,25.35,3686300,25.35
2012-02-14,25.25,25.50,25.14,25.49,2780400,25.49
2012-02-13,25.22,25.45,25.02,25.21,2733400,25.21
2012-02-10,25.15,25.30,24.92,25.08,3456000,25.08
2012-02-09,25.50,25.59,25.04,25.35,4519600,25.35
2012-02-08,25.29,25.75,25.24,25.40,6504900,25.40
2012-02-07,24.54,25.42,24.44,25.38,7672400,25.38
2012-02-06,23.78,24.72,23.76,24.67,6574000,24.67
2012-02-03,24.55,24.63,23.80,23.86,8449500,23.86
2012-02-02,24.18,24.47,24.12,24.30,3742400,24.30
2012-02-01,24.13,24.37,23.98,24.18,6653200,24.18
2012-01-31,24.55,24.60,23.68,23.95,9743500,23.95
2012-01-30,25.18,25.47,24.96,25.38,3745000,25.38
2012-01-27,25.07,25.49,24.89,25.44,3981400,25.44
2012-01-26,25.79,25.99,24.94,25.02,6562400,25.02
2012-01-25,25.27,25.81,24.85,25.71,4581200,25.71
2012-01-24,25.59,25.61,25.11,25.36,4197600,25.36
2012-01-23,24.96,25.78,24.95,25.69,5514700,25.69
2012-01-20,25.16,25.44,24.97,25.00,4287000,25.00
2012-01-19,25.16,25.38,25.06,25.10,4611900,25.10
2012-01-18,24.46,25.21,24.32,25.17,4546100,25.17
2012-01-17,24.49,24.75,24.38,24.46,3510900,24.46
2012-01-13,24.61,24.70,23.98,24.29,4295300,24.29
2012-01-12,24.86,24.99,24.54,24.76,3791300,24.76
2012-01-11,24.59,25.03,24.46,24.81,4682900,24.81
2012-01-10,24.81,24.96,24.39,24.72,7090800,24.72
2012-01-09,24.28,24.68,23.96,24.62,6952000,24.62
2012-01-06,23.58,24.60,23.56,24.22,8873400,24.22
2012-01-05,23.20,23.79,22.85,23.44,8463300,23.44
2012-01-04,23.64,23.64,22.95,23.23,7836500,23.23
2012-01-03,23.70,23.88,23.54,23.68,5431600,23.68
2011-12-30,23.10,23.50,23.07,23.37,4120600,23.37
2011-12-29,22.89,23.17,22.88,23.11,3552100,23.11
2011-12-28,23.43,23.51,22.89,23.00,4364100,22.84
2011-12-27,23.20,23.58,22.85,23.43,6687400,23.27
2011-12-23,23.12,23.29,23.00,23.28,3759100,23.12
2011-12-22,22.85,23.30,22.77,23.22,6018400,23.06
2011-12-21,23.04,23.10,22.70,22.88,5944900,22.72
2011-12-20,22.83,23.26,22.69,23.06,9391800,22.90
2011-12-19,23.25,23.39,22.48,22.56,8941300,22.40
2011-12-16,23.53,23.59,23.13,23.19,8805700,23.03
2011-12-15,23.47,23.85,23.12,23.36,8529800,23.20
2011-12-14,23.83,24.08,23.01,23.35,14835500,23.19
2011-12-13,25.48,25.71,23.62,23.73,31746700,23.56
2011-12-12,28.02,28.46,27.45,28.07,7806000,27.87
2011-12-09,27.40,28.21,27.18,28.11,4685700,27.91
2011-12-08,28.05,28.51,27.33,27.42,5906900,27.23
2011-12-07,28.00,28.25,27.32,28.12,5207000,27.92
2011-12-06,28.32,28.51,27.98,28.13,5905100,27.93
2011-12-05,27.96,28.53,27.82,28.37,5401500,28.17
2011-12-02,27.41,27.75,27.15,27.60,5143100,27.41
2011-12-01,26.86,27.36,26.80,27.07,6444800,26.88
2011-11-30,28.24,28.42,26.95,27.09,9965300,26.90
2011-11-29,26.62,27.98,26.50,27.86,8963300,27.67
2011-11-28,26.95,27.03,26.22,26.49,5706700,26.31
2011-11-25,25.54,26.38,25.54,25.63,2795800,25.45
2011-11-23,25.97,26.17,25.63,25.71,3224000,25.53
2011-11-22,26.28,26.43,25.90,26.18,4582500,26.00
2011-11-21,26.62,26.74,25.81,26.41,6144900,26.23
2011-11-18,27.55,27.69,26.90,27.06,5412000,26.87
2011-11-17,28.09,28.16,27.25,27.52,6125900,27.33
2011-11-16,27.76,28.34,27.67,28.06,6530200,27.86
2011-11-15,27.43,28.10,27.43,28.06,7092900,27.86
2011-11-14,27.93,28.13,27.52,27.64,3804300,27.45
2011-11-11,27.62,28.36,27.60,28.09,5186200,27.89
2011-11-10,27.68,28.09,27.02,27.30,7661900,27.11
2011-11-09,26.63,27.96,26.62,27.22,10188900,27.03
2011-11-08,26.50,26.88,25.88,26.84,6642400,26.65
2011-11-07,27.19,27.53,26.24,26.46,6674400,26.28
2011-11-04,26.70,27.52,26.70,27.31,5305000,27.12
2011-11-03,26.82,27.05,25.98,27.01,5404100,26.82
2011-11-02,26.46,27.00,26.40,26.59,6004100,26.41
2011-11-01,25.52,26.48,25.33,25.93,5213100,25.75
2011-10-31,26.65,26.96,26.10,26.23,6598600,26.05
2011-10-28,27.24,27.33,26.25,26.50,6594300,26.32
2011-10-27,27.18,27.60,26.96,27.05,8961600,26.86
2011-10-26,26.44,26.85,25.88,26.65,6126800,26.46
2011-10-25,26.11,26.58,25.90,26.05,3768600,25.87
2011-10-24,26.12,26.84,26.10,26.43,4071400,26.25
2011-10-21,26.01,26.39,25.69,26.08,3580500,25.90
2011-10-20,25.00,25.81,24.65,25.73,5085300,25.55
2011-10-19,25.23,25.43,24.87,25.04,3940100,24.87
2011-10-18,24.94,25.64,24.53,25.38,4822600,25.20
2011-10-17,25.43,25.75,24.82,24.87,4028100,24.70
2011-10-14,25.91,26.04,25.43,25.66,3956100,25.48
2011-10-13,25.72,26.04,25.47,25.55,3860300,25.37
2011-10-12,25.94,26.31,25.56,25.82,4944000,25.64
2011-10-11,25.12,25.87,24.93,25.79,4940400,25.61
2011-10-10,25.20,25.30,24.80,25.09,4674300,24.92
2011-10-07,24.84,25.47,24.74,24.77,10051900,24.60
2011-10-06,23.19,24.26,23.17,24.26,5034400,24.09
2011-10-05,22.94,23.35,22.69,23.16,9137900,23.00
2011-10-04,21.84,22.80,21.79,22.78,9300000,22.62
2011-10-03,23.19,23.51,22.10,22.12,9517400,21.97
2011-09-30,23.88,23.96,23.29,23.30,5148400,23.14
2011-09-29,24.90,25.05,23.74,24.38,8157100,24.05
2011-09-28,24.80,24.86,24.42,24.47,8760700,24.14
2011-09-27,25.64,25.70,24.53,24.69,9193600,24.36
2011-09-26,24.29,25.28,24.10,25.22,4782800,24.88
2011-09-23,24.14,24.37,23.95,24.18,6440600,23.85
2011-09-22,23.36,24.46,23.32,24.25,9221900,23.92
2011-09-21,24.85,25.11,24.11,24.12,4358700,23.80
2011-09-20,25.24,25.58,24.77,24.79,5679200,24.46
2011-09-19,25.04,25.27,24.78,25.10,5405600,24.76
2011-09-16,25.91,26.10,25.25,25.43,10768100,25.09
2011-09-15,24.26,25.71,24.26,25.68,12546800,25.33
2011-09-14,23.07,24.35,22.90,24.01,13162600,23.69
2011-09-13,24.70,24.70,22.74,23.35,32901200,23.04
2011-09-12,24.30,25.20,24.07,24.96,8745900,24.62
2011-09-09,23.87,24.68,23.75,24.50,7660200,24.17
2011-09-08,24.37,24.42,24.00,24.20,4787800,23.87
2011-09-07,23.62,24.55,23.48,24.55,5422400,24.22
2011-09-06,23.33,23.50,23.00,23.30,8019200,22.99
2011-09-02,24.43,24.50,23.90,24.10,5095100,23.78
2011-09-01,25.59,25.73,24.79,24.79,4379800,24.46
2011-08-31,25.35,25.92,25.27,25.59,4877800,25.25
2011-08-30,25.25,25.50,24.99,25.23,4868500,24.89
2011-08-29,25.06,25.50,24.89,25.43,3621800,25.09
2011-08-26,24.00,24.98,23.78,24.79,4024100,24.46
2011-08-25,25.06,25.26,24.06,24.14,5105800,23.81
2011-08-24,24.47,25.13,24.30,25.05,3776600,24.71
2011-08-23,24.05,24.68,23.81,24.38,5937800,24.05
2011-08-22,24.46,24.63,23.73,23.95,5982300,23.63
2011-08-19,23.70,24.92,23.64,24.06,7017400,23.74
2011-08-18,24.15,24.15,23.25,24.02,11864600,23.70
2011-08-17,25.03,25.33,24.52,24.81,4870800,24.48
2011-08-16,24.26,24.94,24.25,24.87,5207000,24.53
2011-08-15,23.93,24.59,23.67,24.52,6209200,24.19
2011-08-12,25.10,25.46,23.52,23.68,11643300,23.36
2011-08-11,24.18,25.29,24.00,24.95,6337900,24.61
2011-08-10,24.80,24.87,24.03,24.08,6653000,23.76
2011-08-09,24.26,25.13,23.60,25.12,11903500,24.78
2011-08-08,24.62,24.91,23.78,23.95,10835400,23.63
2011-08-05,25.24,25.56,24.62,25.52,12814200,25.18
2011-08-04,26.62,26.64,24.87,24.92,12838900,24.58
2011-08-03,27.05,27.12,26.31,26.98,8693800,26.62
2011-08-02,26.76,27.19,26.47,26.89,11104000,26.53
2011-08-01,27.96,28.03,26.78,26.96,7074400,26.60
2011-07-29,27.70,27.94,27.25,27.60,7637200,27.23
2011-07-28,28.74,29.02,27.92,27.94,6635400,27.56
2011-07-27,29.42,29.50,28.58,28.78,7181200,28.39
2011-07-26,29.37,29.76,29.17,29.76,6185800,29.36
2011-07-25,29.04,29.42,29.00,29.30,3370400,28.91
2011-07-22,29.61,29.69,29.30,29.56,3327200,29.16
2011-07-21,29.09,29.79,28.94,29.70,5884700,29.30
2011-07-20,29.10,29.12,28.69,28.92,4770900,28.53
2011-07-19,29.19,29.20,28.57,29.02,7001400,28.63
2011-07-18,29.37,29.45,28.75,28.96,6444100,28.57
2011-07-15,29.52,29.62,29.07,29.61,8550100,29.21
2011-07-14,30.61,30.78,29.38,29.46,12289500,29.06
2011-07-13,31.30,31.56,31.11,31.25,4736200,30.83
2011-07-12,30.92,31.49,30.35,31.15,4772100,30.73
2011-07-11,31.51,31.75,30.97,31.09,6114400,30.67
2011-07-08,31.92,32.12,31.76,31.82,5600000,31.39
2011-07-07,32.25,32.65,32.10,32.28,5892200,31.85
2011-07-06,32.27,32.28,31.83,32.00,5177800,31.57
2011-07-05,32.00,32.47,31.91,32.24,6625400,31.81
2011-07-01,31.38,32.05,31.28,32.00,5909000,31.57
2011-06-30,31.66,31.89,31.39,31.41,5313400,30.99
2011-06-29,32.06,32.20,31.54,31.67,5546900,31.10
2011-06-28,31.45,32.01,31.35,31.92,6246400,31.34
2011-06-27,32.28,32.45,31.23,31.32,8299600,30.75
2011-06-24,32.19,32.48,31.81,32.48,13396300,31.89
2011-06-23,31.28,32.17,31.13,32.12,7493500,31.54
2011-06-22,32.28,32.47,31.76,31.77,6071400,31.19
2011-06-21,32.83,32.85,31.94,32.38,13098300,31.79
2011-06-20,30.88,31.56,30.82,31.54,7159400,30.97
2011-06-17,30.44,31.10,30.26,31.01,10184000,30.45
2011-06-16,30.34,30.76,29.67,30.01,8831800,29.47
2011-06-15,29.89,31.13,29.83,30.41,12107300,29.86
2011-06-14,31.11,31.32,29.35,30.13,31063400,29.58
2011-06-13,28.82,29.23,28.50,28.82,9998700,28.30
2011-06-10,28.91,29.09,28.31,28.43,6190900,27.91
2011-06-09,28.71,29.33,28.60,28.97,4933800,28.44
2011-06-08,28.82,29.03,28.37,28.67,7558500,28.15
2011-06-07,29.80,29.80,28.65,28.93,11604800,28.41
2011-06-06,30.67,30.87,29.88,29.88,6370300,29.34
2011-06-03,30.12,31.30,30.02,30.63,7610900,30.07
2011-06-02,30.97,31.50,30.37,30.54,6497900,29.99
2011-06-01,31.76,31.86,30.97,30.97,5295400,30.41
2011-05-31,31.80,32.16,31.64,31.76,10358800,31.18
2011-05-27,31.19,31.67,31.09,31.59,3802800,31.02
2011-05-26,31.17,31.76,30.88,31.09,5730000,30.53
2011-05-25,31.20,31.60,31.08,31.20,5728800,30.63
2011-05-24,31.63,31.98,31.42,31.76,4446400,31.18
2011-05-23,31.12,31.72,31.00,31.52,4133000,30.95
2011-05-20,31.79,31.79,31.21,31.33,4832300,30.76
2011-05-19,32.22,32.27,31.61,31.80,4397300,31.22
2011-05-18,31.96,32.24,31.83,32.22,3752100,31.64
2011-05-17,32.00,32.39,31.75,31.96,5982500,31.38
2011-05-16,32.26,32.40,32.07,32.13,4380700,31.55
2011-05-13,31.87,32.32,31.85,32.31,8343700,31.72
2011-05-12,30.30,31.79,30.18,31.69,7300000,31.11
2011-05-11,30.44,30.68,30.23,30.43,5175400,29.88
2011-05-10,30.53,30.73,30.30,30.38,5193600,29.83
2011-05-09,30.91,31.00,30.24,30.40,5530000,29.85
2011-05-06,31.25,31.39,30.74,31.00,8125800,30.44
2011-05-05,31.12,31.39,30.79,30.91,4821200,30.35
2011-05-04,31.40,31.44,31.00,31.31,3835500,30.74
2011-05-03,31.28,31.66,31.10,31.41,5529000,30.84
2011-05-02,31.40,32.05,31.26,31.45,9005500,30.88
2011-04-29,30.90,31.33,30.65,31.22,6626800,30.65
2011-04-28,30.72,30.95,30.50,30.84,5095600,30.28
2011-04-27,30.69,30.94,30.50,30.70,4906200,30.14
2011-04-26,30.37,30.90,30.20,30.70,6200000,30.14
2011-04-25,29.91,30.79,29.79,30.20,4887300,29.65
2011-04-21,30.42,30.55,29.93,30.12,7220900,29.57
2011-04-20,29.85,30.21,29.71,30.10,6373200,29.55
2011-04-19,29.22,29.67,29.15,29.60,5439500,29.06
2011-04-18,28.50,29.28,28.37,29.22,7997700,28.69
2011-04-15,29.37,29.61,28.71,28.85,11341400,28.33
2011-04-14,30.57,30.76,29.37,29.46,14239000,28.93
2011-04-13,30.63,30.84,29.79,30.25,9085900,29.70
2011-04-12,30.23,30.72,30.06,30.39,8400600,29.84
2011-04-11,30.20,30.62,29.88,30.51,11832700,29.81
2011-04-08,29.94,30.17,29.37,29.70,8482400,29.02
2011-04-07,29.95,30.67,29.86,29.99,12688400,29.30
2011-04-06,28.89,29.94,28.80,29.75,12507100,29.07
2011-04-05,28.09,28.95,28.09,28.64,8758400,27.98
2011-04-04,28.67,28.76,28.15,28.15,8962700,27.50
2011-04-01,28.86,28.86,28.63,28.64,10160900,27.98
2011-03-31,29.22,29.22,28.52,28.72,15470400,28.06
2011-03-30,29.19,29.43,29.02,29.21,6296700,28.54
2011-03-29,29.46,29.81,28.76,29.08,10186000,28.41
2011-03-28,29.25,29.74,29.20,29.35,10513100,28.68
2011-03-25,29.80,29.80,28.65,29.22,24556700,28.55
2011-03-24,32.66,32.98,29.85,30.13,37417800,29.44
2011-03-23,31.31,31.88,31.09,31.85,8648400,31.12
2011-03-22,31.83,31.98,31.36,31.42,4943200,30.70
2011-03-21,31.86,31.97,31.41,31.90,5103500,31.17
2011-03-18,31.17,31.54,30.90,31.53,7431700,30.81
2011-03-17,31.23,31.23,30.72,30.87,3501000,30.16
2011-03-16,30.96,31.47,30.84,30.84,6847300,30.13
2011-03-15,30.87,31.38,30.80,30.99,7059900,30.28
2011-03-14,31.06,31.66,31.06,31.64,6086300,30.91
2011-03-11,30.85,31.57,30.75,31.52,5448100,30.80
2011-03-10,31.03,31.23,30.85,30.91,6014300,30.20
2011-03-09,31.50,31.70,31.10,31.28,8561100,30.56
2011-03-08,31.87,32.01,31.30,31.62,7467200,30.89
2011-03-07,32.59,32.77,31.81,31.81,6401000,31.08
2011-03-04,32.94,33.22,32.56,32.69,9671400,31.94
2011-03-03,32.68,33.03,32.32,33.03,4933500,32.27
2011-03-02,32.36,32.58,32.03,32.44,4497700,31.69
2011-03-01,32.31,32.62,32.12,32.46,5889300,31.71
2011-02-28,32.39,32.59,32.15,32.24,4045900,31.50
2011-02-25,32.23,32.58,32.00,32.37,4343100,31.63
2011-02-24,32.58,32.94,32.14,32.17,5910400,31.43
2011-02-23,33.20,33.27,32.54,32.72,6037100,31.97
2011-02-22,33.28,33.74,33.00,33.13,7324800,32.37
2011-02-18,33.11,33.66,32.99,33.04,8430700,32.28
2011-02-17,32.64,32.90,32.36,32.86,7775200,32.11
2011-02-16,32.84,33.22,32.33,32.67,9410600,31.92
2011-02-15,33.02,33.08,32.83,32.88,10533100,32.12
2011-02-14,33.53,33.60,33.02,33.06,7955500,32.30
2011-02-11,33.90,33.90,33.33,33.60,8354800,32.83
2011-02-10,33.91,34.12,33.74,34.06,6754600,33.28
2011-02-09,34.25,34.39,33.79,33.85,8441000,33.07
2011-02-08,35.07,35.13,34.29,34.35,6672800,33.56
2011-02-07,35.36,35.45,34.96,34.99,3586100,34.19
2011-02-04,34.93,35.29,34.70,35.24,6268500,34.43
2011-02-03,34.73,35.20,34.65,35.02,5295100,34.22
2011-02-02,34.47,35.01,34.33,34.69,5262000,33.89
2011-02-01,34.14,34.93,34.12,34.40,7664400,33.61
2011-01-31,34.01,34.24,33.60,34.00,6027400,33.22
2011-01-28,34.83,34.88,34.00,34.11,7215300,33.33
2011-01-27,35.09,35.19,34.76,34.79,4745000,33.99
2011-01-26,35.13,35.30,34.90,34.99,4559600,34.19
2011-01-25,35.31,35.40,35.01,35.14,4135100,34.33
2011-01-24,35.16,35.30,34.95,35.27,4624200,34.46
2011-01-21,35.49,35.69,35.05,35.11,5102300,34.30
2011-01-20,34.89,35.39,34.81,35.32,6499100,34.51
2011-01-19,35.15,35.15,34.65,34.90,5314600,34.10
2011-01-18,35.61,35.79,35.05,35.13,5361500,34.32
2011-01-14,35.38,35.72,35.35,35.62,4905500,34.80
2011-01-13,35.54,35.70,35.48,35.54,5355100,34.72
2011-01-12,35.89,35.91,35.66,35.67,5353500,34.85
2011-01-11,36.00,36.13,35.54,35.69,6378600,34.87
2011-01-10,35.31,35.95,35.22,35.91,6448000,35.09
2011-01-07,35.70,35.77,34.89,35.37,8874000,34.56
2011-01-06,35.62,35.77,35.17,35.25,9125800,34.44
2011-01-05,35.05,36.33,34.64,35.70,18620800,34.88
2011-01-04,35.05,35.58,34.76,35.05,11074200,34.24
2011-01-03,34.10,34.90,34.00,34.47,10427000,33.68
2010-12-31,34.15,34.40,34.09,34.29,3571000,33.50
2010-12-30,34.34,34.39,34.09,34.30,6480600,33.37
2010-12-29,34.19,34.50,34.10,34.29,4264300,33.36
2010-12-28,34.26,34.33,34.00,34.05,6091100,33.12
2010-12-27,34.33,34.34,33.95,34.22,4468700,33.29
2010-12-23,33.55,34.42,33.50,34.35,8930700,33.41
2010-12-22,33.45,33.75,33.40,33.52,5949700,32.61
2010-12-21,34.15,34.15,33.41,33.46,12054200,32.55
2010-12-20,34.41,34.44,33.79,33.97,9659400,33.04
2010-12-17,34.52,34.68,34.26,34.27,12153700,33.34
2010-12-16,34.60,34.84,34.51,34.60,12907000,33.66
2010-12-15,35.30,35.50,34.39,34.50,20743800,33.56
2010-12-14,35.59,36.15,34.25,35.52,64707400,34.55
2010-12-13,42.40,42.57,41.68,41.70,13240100,40.56
2010-12-10,41.91,42.06,41.57,41.80,6377600,40.66
2010-12-09,41.72,42.17,41.72,42.00,4540700,40.86
2010-12-08,41.70,41.90,41.36,41.64,5079100,40.51
2010-12-07,43.03,43.10,41.53,41.59,8477500,40.46
2010-12-06,43.19,43.21,42.44,42.59,4256400,41.43
2010-12-03,43.19,43.61,42.24,42.83,6065800,41.66
2010-12-02,42.59,43.75,42.59,43.56,5157700,42.37
2010-12-01,43.33,43.48,42.40,42.44,7364800,41.28
2010-11-30,42.88,43.34,42.36,42.72,8533300,41.56
2010-11-29,44.48,44.62,43.31,43.41,7143500,42.23
2010-11-26,44.99,45.25,44.73,44.75,2930800,43.53
2010-11-24,44.50,44.83,44.00,44.81,5062100,43.59
2010-11-23,44.55,45.63,43.94,44.17,4151400,42.97
2010-11-22,43.48,44.93,43.43,44.86,5675900,43.64
2010-11-19,43.11,43.58,42.88,43.54,3850000,42.35
2010-11-18,43.38,43.85,43.02,43.08,4313400,41.91
2010-11-17,42.86,43.21,42.68,42.87,4383700,41.70
2010-11-16,43.05,43.66,42.56,42.76,4441200,41.59
2010-11-15,43.72,44.03,43.15,43.19,3630400,42.01
2010-11-12,44.03,44.40,43.50,43.59,3748600,42.40
2010-11-11,43.94,44.59,43.50,44.40,4369800,43.19
2010-11-10,44.31,44.58,43.75,44.48,3776300,43.27
2010-11-09,44.59,45.08,43.92,44.15,4622600,42.95
2010-11-08,44.64,44.98,44.20,44.83,2617000,43.61
2010-11-05,43.78,45.41,43.68,44.75,7281300,43.53
2010-11-04,43.16,43.83,43.02,43.68,4728300,42.49
2010-11-03,42.79,42.95,42.12,42.75,3118400,41.59
2010-11-02,42.38,42.94,42.18,42.63,3707700,41.47
2010-11-01,42.98,43.13,42.00,42.17,5217100,41.02
2010-10-29,42.84,43.06,42.66,42.98,3546000,41.81
2010-10-28,43.11,43.24,42.71,42.90,4664300,41.73
2010-10-27,42.56,42.93,41.96,42.86,5181300,41.69
2010-10-26,42.99,43.28,42.51,42.92,4617100,41.75
2010-10-25,43.07,43.85,42.98,43.08,5342900,41.91
2010-10-22,42.38,42.80,42.16,42.74,3371300,41.58
2010-10-21,42.45,42.89,41.95,42.36,5029100,41.21
2010-10-20,42.03,42.89,42.03,42.28,5570600,41.13
2010-10-19,41.92,42.80,41.78,42.03,8178200,40.88
2010-10-18,42.08,42.55,41.70,42.53,5109000,41.37
2010-10-15,41.35,42.36,41.00,42.15,8742100,41.00
2010-10-14,41.02,41.04,40.60,40.98,5502000,39.86
2010-10-13,40.93,41.99,40.93,41.03,7025400,39.91
2010-10-12,40.70,40.98,40.23,40.73,5350500,39.62
2010-10-11,41.23,41.40,40.70,40.86,3491300,39.75
2010-10-08,41.07,41.29,40.12,41.09,6659700,39.97
2010-10-07,40.98,41.33,40.70,41.19,3568200,40.07
2010-10-06,40.92,41.17,40.24,40.82,5048700,39.71
2010-10-05,40.60,41.24,40.36,40.88,6417800,39.77
2010-10-04,40.59,40.63,39.70,40.25,7698700,39.15
2010-10-01,41.07,41.24,39.77,40.76,8970600,39.65
2010-09-30,40.87,41.21,40.52,40.83,8185400,39.57
2010-09-29,40.12,40.65,39.80,40.37,5610100,39.13
2010-09-28,39.72,40.26,38.84,40.18,5527400,38.94
2010-09-27,40.41,40.47,39.40,39.44,5674300,38.22
2010-09-24,39.19,39.88,39.19,39.60,5154200,38.38
2010-09-23,37.79,39.25,37.75,38.63,6669600,37.44
2010-09-22,37.93,38.58,37.91,38.30,5232500,37.12
2010-09-21,38.44,38.54,37.80,38.05,5000400,36.88
2010-09-20,37.78,38.48,37.37,38.32,7986500,37.14
2010-09-17,37.09,37.20,36.59,37.15,5271700,36.01
2010-09-16,36.79,37.09,36.24,36.92,5700400,35.78
2010-09-15,36.66,36.91,36.21,36.76,5846900,35.63
2010-09-14,37.25,37.49,36.50,36.73,21349300,35.60
2010-09-13,34.21,34.86,34.21,34.65,8057000,33.58
2010-09-10,33.53,34.02,33.50,33.88,6071200,32.84
2010-09-09,33.93,34.20,33.22,33.56,6448400,32.53
2010-09-08,33.40,33.83,33.15,33.54,8884800,32.51
2010-09-07,34.20,34.65,33.68,33.69,4542900,32.65
2010-09-03,33.89,34.67,33.75,34.37,6411500,33.31
2010-09-02,32.71,33.55,32.50,33.46,5651800,32.43
2010-09-01,31.78,32.70,31.77,32.66,5404700,31.65
2010-08-31,31.35,32.20,31.32,31.39,6721500,30.42
2010-08-30,31.89,31.94,31.46,31.46,4265500,30.49
2010-08-27,32.24,32.27,30.90,31.86,7578700,30.88
2010-08-26,32.45,32.74,31.90,31.93,4762800,30.95
2010-08-25,31.34,32.68,31.25,32.48,5491000,31.48
2010-08-24,32.00,32.28,31.38,31.68,4887000,30.70
2010-08-23,32.70,32.96,32.13,32.22,3801700,31.23
2010-08-20,32.41,32.57,32.05,32.50,4958800,31.50
2010-08-19,33.09,33.38,32.49,32.66,4082100,31.65
2010-08-18,32.91,33.34,32.77,33.18,6359000,32.16
2010-08-17,33.36,33.40,32.77,32.90,6229200,31.89
2010-08-16,32.98,33.28,32.61,33.05,4216200,32.03
2010-08-13,33.27,33.55,33.08,33.14,3691200,32.12
2010-08-12,32.97,33.71,32.81,33.43,5553800,32.40
2010-08-11,34.10,34.10,33.24,33.29,6835500,32.26
2010-08-10,34.79,34.87,34.21,34.57,6298900,33.50
2010-08-09,35.09,35.65,35.07,35.58,4035600,34.48
2010-08-06,34.91,35.11,34.50,34.91,5335400,33.83
2010-08-05,35.07,35.55,34.46,35.13,6152200,34.05
2010-08-04,35.10,35.44,34.80,35.16,5720100,34.08
2010-08-03,35.80,35.84,34.79,34.90,5629400,33.82
2010-08-02,35.11,36.21,34.71,35.84,7179700,34.74
2010-07-30,34.25,34.82,34.00,34.66,7350700,33.59
2010-07-29,35.31,35.56,34.30,34.55,6867300,33.49
2010-07-28,35.45,35.79,34.95,35.14,5888200,34.06
2010-07-27,37.04,37.04,35.35,35.45,7902600,34.36
2010-07-26,35.86,36.91,35.61,36.90,5757900,35.76
2010-07-23,35.04,35.82,34.61,35.79,5825700,34.69
2010-07-22,34.26,35.13,34.22,34.93,6153400,33.85
2010-07-21,34.74,34.74,33.81,33.84,6995200,32.80
2010-07-20,33.89,34.74,33.80,34.55,6039300,33.49
2010-07-19,34.35,34.63,34.03,34.37,4615700,33.31
2010-07-16,35.26,35.39,33.92,34.33,8564100,33.27
2010-07-15,34.85,35.52,34.54,35.42,5210400,34.33
2010-07-14,35.24,35.28,34.66,34.95,6889300,33.87
2010-07-13,34.61,35.58,34.53,35.42,7361500,34.33
2010-07-12,34.20,34.51,33.75,34.13,5226700,33.08
2010-07-09,33.66,34.38,33.61,34.37,6244900,33.31
2010-07-08,34.86,34.90,33.83,34.40,6540000,33.34
2010-07-07,33.10,34.45,33.04,34.43,10658900,33.37
2010-07-06,34.23,34.49,32.81,33.13,9261200,32.11
2010-07-02,34.21,34.34,33.80,33.86,5901300,32.82
2010-07-01,33.68,34.49,33.40,34.12,8338500,33.07
2010-06-30,34.17,34.55,33.77,33.86,5666300,32.68
2010-06-29,34.95,34.97,33.96,34.16,6829300,32.97
2010-06-28,35.28,35.73,35.04,35.35,7275000,34.12
2010-06-25,35.83,35.92,35.00,35.16,13206100,33.94
2010-06-24,36.68,36.68,35.58,35.74,8686900,34.50
2010-06-23,36.72,36.90,35.92,36.63,6082300,35.35
2010-06-22,37.02,37.54,36.52,36.61,5894700,35.33
2010-06-21,38.15,38.22,36.89,37.08,7737900,35.79
2010-06-18,37.87,38.17,37.71,37.83,7344100,36.51
2010-06-17,38.21,38.40,37.45,37.82,8399600,36.50
2010-06-16,38.28,38.50,38.02,38.18,9603900,36.85
2010-06-15,38.98,39.21,37.93,38.56,29295900,37.22
2010-06-14,41.93,42.65,41.00,41.05,8353600,39.62
2010-06-11,39.61,41.33,39.61,41.20,6251100,39.77
2010-06-10,39.74,40.33,39.61,40.24,5063700,38.84
2010-06-09,38.96,39.83,38.82,39.00,6396500,37.64
2010-06-08,37.90,38.80,37.39,38.71,8449900,37.36
2010-06-07,39.04,39.79,37.81,37.91,8539500,36.59
2010-06-04,39.36,39.59,38.63,38.88,8269800,37.53
2010-06-03,40.45,40.78,39.56,40.27,6389500,38.87
2010-06-02,40.97,40.97,38.60,40.20,14993800,38.80
2010-06-01,41.76,42.19,40.68,40.72,6493900,39.30
2010-05-28,42.24,42.60,41.70,42.25,6363200,40.78
2010-05-27,41.62,42.29,40.93,42.24,8014000,40.77
2010-05-26,41.59,41.92,40.51,40.56,7586500,39.15
2010-05-25,40.17,41.06,39.68,40.99,8321700,39.56
2010-05-24,41.73,41.96,41.16,41.17,4878800,39.74
2010-05-21,40.00,42.18,39.88,41.80,6353200,40.34
2010-05-20,40.96,41.90,40.12,40.75,6876200,39.33
2010-05-19,42.20,42.93,41.55,42.08,5287800,40.61
2010-05-18,43.90,44.18,42.44,42.58,4690900,41.10
2010-05-17,43.39,43.59,42.20,43.24,6054200,41.73
2010-05-14,43.03,43.30,42.52,43.07,6224700,41.57
2010-05-13,45.00,45.37,43.63,43.73,4884500,42.21
2010-05-12,44.68,45.21,44.21,45.11,4795700,43.54
2010-05-11,42.78,45.17,42.78,44.43,9197300,42.88
2010-05-10,42.98,43.67,42.46,43.55,6823900,42.03
2010-05-07,41.35,42.35,39.60,41.03,14129000,39.60
2010-05-06,42.59,43.28,39.00,41.51,13668700,40.06
2010-05-05,43.62,44.14,42.80,42.90,12619300,41.41
2010-05-04,45.70,45.70,43.92,44.55,10154300,43.00
2010-05-03,45.93,46.72,44.36,46.11,8928500,44.50
2010-04-30,47.66,48.00,45.50,45.52,7580000,43.93
2010-04-29,46.91,47.72,46.82,47.68,4589400,46.02
2010-04-28,46.76,47.04,46.00,46.50,5684400,44.88
2010-04-27,48.04,48.13,46.43,46.49,7597600,44.87
2010-04-26,48.04,48.83,47.97,48.31,6620200,46.63
2010-04-23,47.48,48.75,47.35,48.58,12411000,46.89
2010-04-22,45.58,47.33,45.54,47.19,7652900,45.55
2010-04-21,45.42,46.33,45.30,46.18,5517700,44.57
2010-04-20,45.10,45.60,44.91,45.20,4524700,43.63
2010-04-19,44.75,45.40,44.09,44.89,7211200,43.33
2010-04-16,45.66,45.99,45.27,45.39,7507500,43.81
2010-04-15,45.24,46.30,45.24,45.89,5650500,44.29
2010-04-14,44.90,45.67,44.78,45.57,6627600,43.98
2010-04-13,44.92,44.99,44.40,44.69,5845900,43.13
2010-04-12,45.00,45.65,44.77,45.23,6062300,43.52
2010-04-09,44.74,44.90,44.21,44.89,6528200,43.19
2010-04-08,43.94,44.88,43.70,44.66,9756900,42.97
2010-04-07,44.08,44.70,43.88,44.20,8814700,42.53
2010-04-06,43.54,44.30,43.40,44.11,7585300,42.44
2010-04-05,42.94,43.46,42.65,43.37,5060600,41.73
2010-04-01,42.96,43.30,42.37,42.57,7313100,40.96
2010-03-31,42.36,42.62,42.36,42.54,5579600,40.93
2010-03-30,43.09,43.23,42.42,42.62,6990600,41.01
2010-03-29,43.42,43.42,42.41,43.00,6874700,41.37
2010-03-26,42.65,43.47,42.56,43.16,10669700,41.53
2010-03-25,44.30,44.79,41.18,42.66,30641200,41.05
2010-03-24,41.45,41.59,41.11,41.18,7518700,39.62
2010-03-23,41.43,41.60,40.81,41.51,7757000,39.94
2010-03-22,40.59,41.29,40.54,41.20,8232200,39.64
2010-03-19,41.79,41.80,40.80,40.99,14170900,39.44
2010-03-18,40.08,40.92,40.01,40.45,6616100,38.92
2010-03-17,39.60,40.15,39.60,40.11,5519100,38.59
2010-03-16,39.58,39.71,39.13,39.58,4842300,38.08
2010-03-15,39.78,40.16,39.32,39.60,6154900,38.10
2010-03-12,39.92,40.38,39.75,40.12,7516300,38.60
2010-03-11,38.91,39.58,38.78,39.47,5996800,37.98
2010-03-10,39.01,39.23,38.75,38.96,4274700,37.49
2010-03-09,39.17,39.47,38.59,38.91,5642200,37.44
2010-03-08,38.72,39.56,38.67,39.35,6831000,37.86
2010-03-05,37.73,39.01,37.40,38.64,11727700,37.18
2010-03-04,36.79,37.35,36.70,37.15,9585400,35.75
2010-03-03,36.43,36.96,36.28,36.55,5128700,35.17
2010-03-02,36.88,36.97,36.38,36.45,6336000,35.07
2010-03-01,36.58,36.98,36.42,36.80,5262000,35.41
2010-02-26,36.97,37.09,36.43,36.50,5113000,35.12
2010-02-25,36.51,37.00,36.18,36.87,6126400,35.48
2010-02-24,36.51,36.96,36.38,36.94,5881500,35.54
2010-02-23,36.50,36.73,36.03,36.40,6150400,35.02
2010-02-22,36.48,36.76,36.28,36.57,5584700,35.19
2010-02-19,36.00,36.49,36.00,36.34,4468300,34.97
2010-02-18,36.02,36.25,35.94,36.15,4706000,34.78
2010-02-17,36.46,36.84,36.02,36.28,5794400,34.91
2010-02-16,35.90,36.45,35.79,36.43,4622600,35.05
2010-02-12,35.44,35.96,35.01,35.76,5195800,34.41
2010-02-11,35.53,35.75,35.16,35.65,5386900,34.30
2010-02-10,35.90,36.02,35.35,35.40,6440700,34.06
2010-02-09,35.72,36.33,35.70,35.98,5554200,34.62
2010-02-08,35.82,36.24,35.47,35.47,4602200,34.13
2010-02-05,35.65,35.85,35.16,35.82,7297100,34.47
2010-02-04,36.78,36.80,35.55,35.59,6386800,34.24
2010-02-03,37.13,37.47,36.91,37.03,4442600,35.63
2010-02-02,36.80,37.45,36.75,37.28,5378300,35.87
2010-02-01,36.82,36.93,36.61,36.76,5629600,35.37
2010-01-29,36.64,37.13,36.51,36.65,9076900,35.26
2010-01-28,36.95,37.09,36.05,36.35,8299800,34.98
2010-01-27,37.25,37.44,36.83,36.92,8380500,35.52
2010-01-26,37.13,37.58,37.01,37.06,6950900,35.66
2010-01-25,37.32,37.84,37.32,37.53,5594400,36.11
2010-01-22,38.09,38.22,37.06,37.15,9595500,35.75
2010-01-21,38.72,39.03,38.00,38.17,6824400,36.73
2010-01-20,38.77,39.06,38.50,38.77,5295200,37.30
2010-01-19,38.87,39.40,38.65,39.10,4974900,37.62
2010-01-15,39.34,39.46,38.75,38.93,5803500,37.46
2010-01-14,39.31,39.74,39.24,39.35,4046500,37.86
2010-01-13,39.37,39.85,39.31,39.73,4400000,38.23
2010-01-12,39.10,39.33,38.71,39.26,6770900,37.78
2010-01-11,40.04,40.04,39.00,39.23,9568900,37.75
2010-01-08,40.64,40.86,39.75,39.91,14177900,38.40
2010-01-07,40.80,41.59,40.70,41.54,8762000,39.97
2010-01-06,41.21,41.34,40.66,40.89,4192500,39.34
2010-01-05,40.54,41.50,40.50,41.21,6979200,39.65
2010-01-04,39.84,40.58,39.63,40.19,6433800,38.67
2009-12-31,40.20,40.35,39.46,39.46,3762600,37.97
2009-12-30,40.38,40.57,40.26,40.34,2566800,38.68
2009-12-29,41.00,41.11,40.38,40.42,4110600,38.76
2009-12-28,40.81,41.20,40.70,40.89,4465100,39.21
2009-12-24,40.89,41.12,40.63,40.70,2079100,39.03
2009-12-23,40.49,40.86,40.16,40.76,5703300,39.08
2009-12-22,40.29,40.64,40.01,40.45,4667900,38.79
2009-12-21,39.52,40.45,39.45,40.07,7938500,38.42
2009-12-18,41.16,41.23,39.26,39.50,15372100,37.87
2009-12-17,41.23,41.51,40.94,40.94,9550500,39.26
2009-12-16,41.90,42.17,41.05,41.29,11861500,39.59
2009-12-15,43.00,43.14,40.96,41.53,43755100,39.82
2009-12-14,44.85,45.55,44.57,45.37,8943400,43.50
2009-12-11,43.75,44.43,43.37,44.34,5926300,42.52
2009-12-10,43.25,43.63,42.94,43.21,4281700,41.43
2009-12-09,43.50,43.59,42.56,43.03,4921400,41.26
2009-12-08,43.66,44.09,43.30,43.46,4514100,41.67
2009-12-07,43.85,44.05,43.60,43.97,3395700,42.16
2009-12-04,44.43,44.50,43.22,43.79,5047000,41.99
2009-12-03,44.02,44.50,43.50,43.54,6886500,41.75
2009-12-02,43.56,43.83,43.05,43.13,5176700,41.36
2009-12-01,43.28,43.90,42.81,43.53,4920400,41.74
2009-11-30,43.50,43.84,42.65,42.83,6791000,41.07
2009-11-27,42.81,43.24,42.26,42.83,3037000,41.07
2009-11-25,43.00,43.29,42.79,43.26,4050800,41.48
2009-11-24,43.66,43.96,42.62,42.85,8545500,41.09
2009-11-23,43.68,44.32,43.54,43.71,5579100,41.91
2009-11-20,42.82,43.50,42.62,43.30,6212800,41.52
2009-11-19,42.21,43.05,42.00,42.95,6907700,41.18
2009-11-18,42.08,42.48,41.75,42.48,4072100,40.73
2009-11-17,42.63,42.74,41.31,42.20,5328000,40.46
2009-11-16,42.16,43.00,42.10,42.93,5001100,41.16
2009-11-13,42.01,42.24,41.48,41.88,4217700,40.16
2009-11-12,42.13,42.38,41.65,41.84,5616200,40.12
2009-11-11,42.61,43.07,41.91,42.25,4567700,40.51
2009-11-10,41.56,42.28,41.50,42.24,5196100,40.50
2009-11-09,40.51,41.86,40.30,41.78,5013700,40.06
2009-11-06,39.99,40.54,39.65,40.24,3831200,38.58
2009-11-05,38.48,40.30,38.48,40.05,8052500,38.40
2009-11-04,39.65,39.84,38.85,38.96,3870400,37.36
2009-11-03,38.54,39.54,38.32,39.32,4948000,37.70
2009-11-02,38.35,39.32,38.01,38.89,4125200,37.29
2009-10-30,39.15,39.53,38.06,38.18,4972200,36.61
2009-10-29,39.04,39.65,38.71,39.27,3598300,37.65
2009-10-28,39.59,39.80,38.49,38.58,5177900,36.99
2009-10-27,39.39,40.12,38.73,39.87,6516200,38.23
2009-10-26,39.14,40.24,39.11,39.39,5097800,37.77
2009-10-23,39.72,40.18,38.98,39.17,3905600,37.56
2009-10-22,38.98,39.61,38.33,39.45,5584000,37.83
2009-10-21,39.65,40.33,38.75,38.81,5891600,37.21
2009-10-20,40.63,40.63,39.10,39.79,6260500,38.15
2009-10-19,40.76,41.28,40.39,40.86,3261000,39.18
2009-10-16,40.65,40.84,39.97,40.73,5164400,39.05
2009-10-15,40.31,41.00,40.25,40.92,5316900,39.24
2009-10-14,39.73,40.77,39.71,40.62,7906300,38.95
2009-10-13,39.01,39.49,38.93,39.26,3864400,37.64
2009-10-12,38.74,39.35,38.52,39.11,4684500,37.50
2009-10-09,38.49,38.62,38.17,38.44,3597000,36.86
2009-10-08,38.26,38.88,38.25,38.59,4335700,37.00
2009-10-07,37.88,38.10,37.56,38.10,3662300,36.53
2009-10-06,37.48,38.15,37.38,37.87,5433800,36.31
2009-10-05,36.42,37.25,36.32,37.10,3246200,35.57
2009-10-02,36.39,36.81,36.30,36.41,3808200,34.91
2009-10-01,37.43,37.85,36.67,37.01,6079800,35.35
2009-09-30,37.80,37.88,37.01,37.52,5175500,35.84
2009-09-29,37.89,38.25,37.50,37.86,2513800,36.16
2009-09-28,37.39,37.89,37.31,37.73,2605900,36.04
2009-09-25,37.91,37.91,37.08,37.30,3900500,35.63
2009-09-24,38.50,38.90,37.64,37.91,4852700,36.21
2009-09-23,38.40,38.85,38.22,38.30,5939900,36.58
2009-09-22,38.77,39.02,38.28,38.32,5724200,36.60
2009-09-21,37.45,38.52,37.45,38.45,7633200,36.73
2009-09-18,37.73,38.13,37.61,37.90,7433900,36.20
2009-09-17,38.57,38.82,37.41,37.59,9719500,35.91
2009-09-16,38.69,38.74,37.87,38.56,10358100,36.83
2009-09-15,40.35,40.53,37.95,38.32,24978200,36.60
2009-09-14,39.74,40.68,39.25,40.41,8575000,38.60
2009-09-11,40.54,40.63,39.37,39.76,10527700,37.98
2009-09-10,41.11,41.22,40.22,41.05,5770700,39.21
2009-09-09,41.05,41.48,40.70,41.14,6968400,39.30
2009-09-08,39.79,41.28,39.66,41.12,8875900,39.28
2009-09-04,39.24,39.73,39.02,39.41,6056300,37.65
2009-09-03,37.83,39.87,37.39,39.65,11013600,37.87
2009-09-02,36.53,37.75,36.50,37.43,9334100,35.75
2009-09-01,36.11,36.64,35.66,36.09,8658400,34.47
2009-08-31,37.16,37.45,36.03,36.28,7080800,34.66
2009-08-28,37.77,38.19,37.45,37.54,5929800,35.86
2009-08-27,37.30,37.66,36.42,37.47,4519300,35.79
2009-08-26,36.80,37.69,36.64,37.29,5410300,35.62
2009-08-25,36.14,37.43,35.97,36.91,8063500,35.26
2009-08-24,37.58,37.66,35.76,35.81,6575400,34.21
2009-08-21,36.92,37.75,36.82,37.49,4546600,35.81
2009-08-20,36.37,36.88,35.93,36.71,3582600,35.07
2009-08-19,35.55,36.54,35.25,36.31,5603700,34.68
2009-08-18,34.87,36.15,34.62,36.06,6043400,34.45
2009-08-17,35.61,35.63,34.74,34.75,5738900,33.19
2009-08-14,37.00,37.08,36.10,36.44,3776100,34.81
2009-08-13,36.81,37.26,36.01,37.01,5474500,35.35
2009-08-12,36.64,37.04,36.23,36.50,7117000,34.87
2009-08-11,37.53,37.70,36.52,36.77,7122200,35.12
2009-08-10,38.31,38.61,37.21,37.66,8862000,35.97
2009-08-07,38.18,39.86,37.86,39.75,5554900,37.97
2009-08-06,38.01,38.40,36.97,37.64,4621600,35.95
2009-08-05,38.49,38.96,37.14,37.56,5364200,35.88
2009-08-04,38.16,39.22,38.10,38.47,4776000,36.75
2009-08-03,37.94,38.48,37.45,38.42,5185900,36.70
2009-07-31,36.71,37.72,36.71,37.37,5531100,35.70
2009-07-30,37.25,37.64,36.59,36.73,5431400,35.09
2009-07-29,37.18,37.78,36.48,36.97,4360800,35.31
2009-07-28,36.26,37.50,36.23,37.38,7654400,35.71
2009-07-27,36.57,36.58,35.61,36.01,5591700,34.40
2009-07-24,36.81,36.98,36.06,36.55,5126500,34.91
2009-07-23,35.99,37.43,35.57,37.11,5271500,35.45
2009-07-22,36.01,36.45,35.61,35.92,6146900,34.31
2009-07-21,36.87,36.95,35.49,36.41,6440200,34.78
2009-07-20,36.20,36.88,35.87,36.86,6141900,35.21
2009-07-17,35.36,36.31,35.10,36.18,5676500,34.56
2009-07-16,35.35,35.78,34.78,35.60,4796600,34.01
2009-07-15,34.87,35.53,34.76,35.35,6753600,33.77
2009-07-14,34.24,34.60,33.49,34.41,5325000,32.87
2009-07-13,33.70,34.31,33.25,34.12,8143200,32.59
2009-07-10,32.60,33.23,32.49,32.77,4293700,31.30
2009-07-09,32.47,33.27,32.33,32.86,7491700,31.39
2009-07-08,31.56,32.29,31.25,32.21,12242100,30.77
2009-07-07,32.05,32.29,31.26,31.35,5563300,29.95
2009-07-06,31.53,32.36,31.45,32.07,8117300,30.63
2009-07-02,33.42,33.61,32.02,32.08,6651600,30.64
2009-07-01,33.67,34.31,33.51,34.00,4608200,32.34
2009-06-30,34.04,34.80,33.19,33.49,6432700,31.86
2009-06-29,33.70,34.54,33.24,34.02,4150100,32.36
2009-06-26,34.11,34.33,33.50,33.58,3922300,31.94
2009-06-25,32.70,34.28,32.70,34.05,6594700,32.39
2009-06-24,33.23,33.73,32.80,32.97,6103800,31.36
2009-06-23,33.54,33.72,32.72,32.98,5074400,31.37
2009-06-22,34.22,34.41,33.42,33.44,5984400,31.81
2009-06-19,34.31,34.90,34.17,34.38,11141400,32.71
2009-06-18,36.00,36.28,33.81,34.07,13472300,32.41
2009-06-17,35.57,36.57,35.37,35.87,9123900,34.12
2009-06-16,37.55,38.15,35.62,35.84,27500200,34.09
2009-06-15,38.01,39.03,37.13,38.66,12761900,36.78
2009-06-12,37.13,38.69,36.90,38.55,7140500,36.67
2009-06-11,38.41,38.54,37.03,37.23,8583400,35.42
2009-06-10,39.77,39.98,37.83,38.52,6439700,36.64
2009-06-09,38.96,39.84,38.60,39.52,5548200,37.59
2009-06-08,36.96,39.05,36.87,38.64,7404100,36.76
2009-06-05,37.69,38.03,36.75,37.44,6164100,35.62
2009-06-04,37.74,37.79,36.51,37.03,6622300,35.23
2009-06-03,37.50,38.23,37.07,38.02,6336000,36.17
2009-06-02,37.54,38.08,37.02,37.91,5847600,36.06
2009-06-01,35.67,38.20,35.36,37.63,8622400,35.80
2009-05-29,35.20,35.55,33.99,35.10,8030600,33.39
2009-05-28,35.25,35.73,34.25,34.94,8217100,33.24
2009-05-27,36.96,36.96,35.24,35.27,7621800,33.55
2009-05-26,34.92,37.30,34.91,37.05,7868300,35.25
2009-05-22,35.39,35.79,34.23,35.18,5948000,33.47
2009-05-21,35.63,36.10,34.77,35.23,7191600,33.51
2009-05-20,37.48,38.15,36.14,36.20,6051200,34.44
2009-05-19,36.26,37.90,36.25,37.25,7134500,35.44
2009-05-18,35.56,36.50,35.50,36.36,7330000,34.59
2009-05-15,36.10,36.82,35.20,35.41,6928300,33.69
2009-05-14,35.48,37.10,35.31,36.13,7944000,34.37
2009-05-13,36.19,36.24,34.65,35.20,10883900,33.49
2009-05-12,38.49,38.54,36.21,37.06,9319200,35.25
2009-05-11,37.42,38.76,36.64,38.16,8857400,36.30
2009-05-08,38.25,38.95,37.08,37.93,10501500,36.08
2009-05-07,40.24,40.34,38.00,39.04,8708300,37.14
2009-05-06,41.58,41.58,38.97,39.50,7981500,37.58
2009-05-05,40.28,41.48,39.88,40.87,7559400,38.88
2009-05-04,37.57,40.46,37.02,40.38,11709400,38.41
2009-05-01,38.20,38.58,37.02,37.20,5570100,35.39
2009-04-30,38.10,38.97,37.52,38.38,8970400,36.51
2009-04-29,37.98,38.93,37.20,37.53,6651700,35.70
2009-04-28,37.96,38.85,37.65,37.88,5101800,36.03
2009-04-27,39.04,39.60,38.11,38.27,6678500,36.41
2009-04-24,39.81,40.50,39.02,39.27,7013600,37.36
2009-04-23,40.19,40.60,38.72,39.50,6337600,37.58
2009-04-22,39.48,42.06,39.29,39.74,10128600,37.80
2009-04-21,38.32,40.07,38.24,39.98,5734500,38.03
2009-04-20,38.99,39.00,38.07,38.61,6629200,36.73
2009-04-17,38.59,40.00,37.89,39.51,9066900,37.59
2009-04-16,38.35,38.88,37.43,38.53,7608500,36.65
2009-04-15,37.96,38.21,37.14,37.83,6397500,35.99
2009-04-14,40.18,40.46,38.08,38.10,11508400,36.24
2009-04-13,40.74,41.36,40.02,41.05,6017500,38.92
2009-04-09,40.42,41.45,40.05,41.09,9773300,38.96
2009-04-08,38.68,39.88,38.51,39.45,8955500,37.40
2009-04-07,38.77,38.88,38.02,38.13,6183400,36.15
2009-04-06,39.65,39.84,38.80,39.02,7647900,36.99
2009-04-03,39.62,40.33,39.32,40.26,8273700,38.17
2009-04-02,39.60,41.32,39.50,39.88,13791600,37.81
2009-04-01,37.63,39.19,37.19,38.97,8830400,36.95
2009-03-31,37.32,38.52,36.88,37.96,11342000,35.99
2009-03-30,37.10,37.25,36.27,36.97,8896700,35.05
2009-03-27,37.09,38.40,36.62,38.04,11693000,36.06
2009-03-26,37.00,39.25,36.79,37.67,35104100,35.71
2009-03-25,33.60,34.63,32.27,33.46,12370700,31.72
2009-03-24,33.55,33.96,32.80,33.24,10243800,31.51
2009-03-23,33.69,34.17,32.73,34.10,9990900,32.33
2009-03-20,33.40,33.70,31.64,32.30,10415200,30.62
2009-03-19,33.21,33.65,32.09,33.58,12113300,31.84
2009-03-18,31.48,33.22,31.26,32.73,12603800,31.03
2009-03-17,29.64,31.77,29.26,31.73,17208600,30.08
2009-03-16,30.00,30.21,29.04,29.15,8457400,27.64
2009-03-13,29.46,29.95,27.40,29.69,8968300,28.15
2009-03-12,28.50,29.61,28.00,29.50,10816200,27.97
2009-03-11,28.34,28.67,27.45,28.33,12160600,26.86
2009-03-10,25.30,28.44,25.09,28.07,16197600,26.61
2009-03-09,25.49,25.49,24.60,24.73,11225100,23.45
2009-03-06,25.97,26.25,23.97,24.71,14203300,23.43
2009-03-05,27.22,28.24,25.65,26.02,12059900,24.67
2009-03-04,27.40,28.04,26.66,27.64,10940500,26.20
2009-03-03,27.25,28.16,26.49,26.94,15290400,25.54
2009-03-02,28.29,28.44,26.65,26.82,12475400,25.43
2009-02-27,28.05,29.65,28.05,28.82,11115500,27.32
2009-02-26,28.60,29.43,28.40,28.76,10459400,27.27
2009-02-25,27.76,29.00,27.37,28.20,10745800,26.73
2009-02-24,27.52,28.12,26.84,27.88,16270000,26.43
2009-02-23,28.29,29.28,27.38,27.58,10057900,26.15
2009-02-20,27.59,28.15,27.00,27.90,12133700,26.45
2009-02-19,28.77,29.40,27.71,27.89,9845000,26.44
2009-02-18,28.65,28.76,27.50,27.72,9324600,26.28
2009-02-17,29.20,29.47,27.90,28.17,13078500,26.71
2009-02-13,30.13,30.89,30.00,30.35,8519500,28.77
2009-02-12,28.59,30.35,28.58,30.23,12734800,28.66
2009-02-11,29.36,29.65,28.69,29.19,7337400,27.67
2009-02-10,29.90,30.76,28.48,28.70,7190600,27.21
2009-02-09,29.78,30.30,28.88,30.14,5747000,28.57
2009-02-06,29.25,30.07,29.25,29.84,6626300,28.29
2009-02-05,27.94,29.83,27.75,29.35,10680300,27.83
2009-02-04,28.24,29.17,27.71,28.01,8472700,26.55
2009-02-03,27.29,28.93,27.13,28.56,7914800,27.08
2009-02-02,27.28,28.01,26.80,27.29,8259000,25.87
2009-01-30,29.27,29.33,27.80,28.02,6308500,26.56
2009-01-29,29.88,30.38,29.05,29.16,6724400,27.64
2009-01-28,29.35,30.67,29.05,30.26,12147000,28.69
2009-01-27,28.39,29.43,28.00,28.26,8544200,26.79
2009-01-26,27.74,28.89,27.40,28.22,7427600,26.75
2009-01-23,26.58,28.26,26.58,27.65,8324400,26.21
2009-01-22,27.36,27.83,26.37,27.24,10865100,25.82
2009-01-21,27.55,27.55,26.31,27.31,10407100,25.89
2009-01-20,28.89,29.22,26.88,27.23,14217300,25.82
2009-01-16,27.53,30.00,27.04,29.34,20779200,27.82
2009-01-15,26.00,27.80,25.56,27.14,9646000,25.73
2009-01-14,26.13,26.50,25.62,26.12,9706800,24.76
2009-01-13,27.03,27.78,26.50,27.03,6989900,25.63
2009-01-12,27.72,28.69,27.32,27.56,7604700,26.13
2009-01-09,29.76,29.95,27.82,28.08,10109900,26.62
2009-01-08,28.56,30.16,28.56,29.65,7996100,28.11
2009-01-07,30.77,30.92,29.29,29.55,7594200,28.01
2009-01-06,30.78,31.73,30.51,31.25,9276600,29.63
2009-01-05,29.51,30.50,29.38,30.00,9102800,28.44
2009-01-02,27.96,29.16,27.83,29.02,5387700,27.51
2008-12-31,27.71,28.47,27.59,28.11,4720100,26.52
2008-12-30,26.47,27.89,26.47,27.75,5003900,26.18
2008-12-29,27.12,27.12,25.85,26.34,3526100,24.85
2008-12-26,26.19,27.21,26.19,26.70,1697200,25.19
2008-12-24,26.33,26.75,26.33,26.70,1537500,25.19
2008-12-23,27.07,27.43,26.31,26.46,5384800,24.96
2008-12-22,28.40,28.50,26.80,27.31,6652300,25.76
2008-12-19,27.89,28.97,27.83,28.10,7936600,26.51
2008-12-18,28.79,29.66,27.92,28.29,8998800,26.69
2008-12-17,27.40,29.04,27.29,28.58,9077900,26.96
2008-12-16,25.92,27.81,25.78,27.68,26792500,26.11
2008-12-15,25.12,25.50,22.92,23.47,9454200,22.14
2008-12-12,23.50,24.50,23.02,24.42,7882200,23.04
2008-12-11,24.16,25.66,23.77,24.10,7425700,22.73
2008-12-10,23.95,25.19,23.40,24.82,7978200,23.41
2008-12-09,23.65,25.28,23.47,23.75,10185600,22.40
2008-12-08,24.00,25.00,23.44,24.28,9312200,22.90
2008-12-05,21.72,23.10,21.00,23.05,6859100,21.74
2008-12-04,20.76,23.47,20.75,22.14,12448600,20.89
2008-12-03,19.15,21.25,19.02,21.15,8607200,19.95
2008-12-02,19.24,20.13,18.49,19.95,10680500,18.82
2008-12-01,19.92,20.32,18.83,19.02,8980100,17.94
2008-11-28,21.39,21.39,20.03,20.71,3509900,19.54
2008-11-26,19.62,21.25,19.56,21.08,7743500,19.89
2008-11-25,20.24,21.15,19.56,20.00,10649700,18.87
2008-11-24,18.14,20.30,17.80,19.89,14063200,18.76
2008-11-21,19.02,19.02,16.42,17.63,13313400,16.63
2008-11-20,17.95,19.37,17.23,17.42,11590200,16.43
2008-11-19,20.11,20.54,17.52,18.58,19753500,17.53
2008-11-18,20.66,21.54,20.18,20.97,9304600,19.78
2008-11-17,21.41,21.88,20.74,20.77,9038600,19.59
2008-11-14,22.79,23.55,21.93,22.06,8684900,20.81
2008-11-13,21.79,23.62,21.00,23.59,14002500,22.25
2008-11-12,21.00,22.77,20.70,21.97,26040200,20.72
2008-11-11,24.44,24.75,23.55,23.88,7681600,22.53
2008-11-10,26.80,27.45,24.80,25.21,7670100,23.78
2008-11-07,25.64,26.15,25.09,25.59,5761500,24.14
2008-11-06,26.00,27.50,25.10,25.76,11407400,24.30
2008-11-05,27.30,27.40,26.40,26.60,8572600,25.09
2008-11-04,28.87,28.87,26.69,27.48,10116500,25.92
2008-11-03,27.01,28.88,26.72,27.76,10533500,26.19
2008-10-31,25.30,27.07,24.70,26.88,12229100,25.36
2008-10-30,24.77,24.86,23.95,24.61,7520600,23.22
2008-10-29,23.93,24.78,22.60,23.15,16036600,21.84
2008-10-28,22.48,24.72,21.44,24.00,15290100,22.64
2008-10-27,22.01,23.00,21.51,21.51,7957700,20.29
2008-10-24,20.01,22.93,20.00,22.51,10032300,21.23
2008-10-23,22.79,23.22,21.08,22.33,10986200,21.06
2008-10-22,24.36,24.36,22.00,22.86,7831600,21.56
2008-10-21,24.86,25.18,24.42,24.53,7635700,23.14
2008-10-20,25.65,25.88,24.55,25.01,11114300,23.59
2008-10-17,24.40,25.80,24.05,24.75,6089800,23.35
2008-10-16,24.68,25.24,23.57,25.07,13384000,23.65
2008-10-15,26.53,27.02,24.26,24.58,10920300,23.19
2008-10-14,28.44,28.59,26.47,27.06,12231600,25.53
2008-10-13,27.21,27.52,25.80,27.13,11508100,25.59
2008-10-10,24.07,26.92,23.58,25.75,15751300,24.29
2008-10-09,29.65,29.65,25.79,26.31,12418100,24.82
2008-10-08,29.80,31.46,29.06,29.06,16805500,27.41
2008-10-07,32.10,32.98,30.20,30.34,10681800,28.62
2008-10-06,32.20,33.29,30.87,32.41,11934500,30.57
2008-10-03,34.90,35.50,33.36,33.68,6768600,31.77
2008-10-02,36.26,36.50,34.20,34.40,8065700,32.32
2008-10-01,37.10,37.60,36.09,36.52,6791700,34.31
2008-09-30,36.99,37.86,36.07,37.50,6603900,35.23
2008-09-29,38.48,39.07,35.64,36.58,9699300,34.37
2008-09-26,38.00,39.12,37.66,39.12,6296800,36.75
2008-09-25,38.60,39.86,37.92,38.72,9051900,36.38
2008-09-24,37.74,38.80,37.60,38.11,8117700,35.80
2008-09-23,39.47,39.88,37.56,37.87,9480800,35.58
2008-09-22,41.91,41.96,38.91,39.26,9691900,36.88
2008-09-19,41.49,41.49,41.20,41.49,12929600,38.98
2008-09-18,40.64,41.74,38.81,41.23,12854600,38.73
2008-09-17,41.05,42.00,39.61,39.79,13275700,37.38
2008-09-16,40.70,42.66,39.50,42.40,20077300,39.83
2008-09-15,43.20,45.00,43.20,43.70,9700000,41.06
2008-09-12,44.59,45.13,44.20,44.49,10370000,41.80
2008-09-11,44.58,46.03,44.09,46.00,8760200,43.22
2008-09-10,44.93,45.85,44.46,45.21,6558700,42.47
2008-09-09,46.07,46.57,44.68,44.80,10193700,42.09
2008-09-08,46.26,47.50,45.33,46.93,9330200,44.09
2008-09-05,44.40,45.21,43.88,44.92,7181800,42.20
2008-09-04,45.50,46.00,44.71,44.98,7663600,42.26
2008-09-03,45.12,46.60,44.70,46.00,8649200,43.22
2008-09-02,45.52,46.69,45.44,45.79,6436800,43.02
2008-08-29,45.12,45.29,44.61,44.77,3740800,42.06
2008-08-28,44.54,45.51,44.43,45.40,4395300,42.65
2008-08-27,43.89,44.64,43.69,44.26,3323300,41.58
2008-08-26,44.28,44.52,43.65,44.20,4720100,41.53
2008-08-25,44.93,45.17,44.03,44.22,4840500,41.54
2008-08-22,44.56,45.37,44.43,45.14,4644300,42.41
2008-08-21,43.61,44.44,43.25,44.34,4265800,41.66
2008-08-20,45.02,45.02,43.60,44.25,8450900,41.57
2008-08-19,45.80,45.87,44.65,44.80,6737500,42.09
2008-08-18,46.91,47.08,45.77,46.08,5710200,43.29
2008-08-15,46.04,47.30,45.78,46.84,7882500,44.01
2008-08-14,45.35,46.15,44.82,45.82,8404500,43.05
2008-08-13,45.62,46.33,44.72,45.38,11464400,42.63
2008-08-12,44.53,45.41,43.90,44.91,9355900,42.19
2008-08-11,42.77,46.10,42.38,44.40,14095300,41.71
2008-08-08,40.24,43.12,40.24,42.78,7849200,40.19
2008-08-07,41.09,41.09,40.07,40.43,5167500,37.98
2008-08-06,41.07,41.57,40.63,41.44,4477500,38.93
2008-08-05,40.10,41.58,39.91,41.19,6246300,38.70
2008-08-04,40.00,40.20,39.52,39.79,4409400,37.38
2008-08-01,39.75,40.10,38.79,39.75,3990900,37.34
2008-07-31,39.91,41.00,39.63,39.72,6232500,37.32
2008-07-30,40.41,41.97,39.66,40.39,5545900,37.95
2008-07-29,38.76,40.58,38.62,40.46,7086900,38.01
2008-07-28,39.48,39.52,38.29,38.76,5817300,36.41
2008-07-25,38.70,39.51,37.90,38.29,5218300,35.97
2008-07-24,39.80,40.08,38.53,38.58,4748800,36.25
2008-07-23,38.78,41.21,38.71,39.71,6733100,37.31
2008-07-22,38.16,39.26,37.42,39.10,5544800,36.73
2008-07-21,39.23,39.53,38.07,38.36,3863100,36.04
2008-07-18,40.15,40.15,38.19,39.00,6598500,36.64
2008-07-17,38.00,39.73,37.52,39.38,7303400,37.00
2008-07-16,37.39,39.21,36.94,38.97,9856400,36.61
2008-07-15,37.00,37.85,36.10,37.22,8142400,34.97
2008-07-14,38.14,38.23,37.01,37.32,5631300,35.06
2008-07-11,38.04,38.23,36.56,37.61,9427600,35.33
2008-07-10,40.01,40.06,38.20,38.56,10098300,36.23
2008-07-09,40.45,41.47,39.76,39.85,8102500,37.44
2008-07-08,39.25,40.91,39.08,40.80,7326800,38.33
2008-07-07,39.72,40.50,38.75,39.25,7050400,36.87
2008-07-03,39.60,40.12,39.14,39.59,3678700,37.19
2008-07-02,40.15,40.55,39.55,39.65,6782900,37.13
2008-07-01,39.27,40.03,38.68,39.94,5583100,37.40
2008-06-30,40.19,40.75,39.50,39.60,6310800,37.08
2008-06-27,40.06,40.50,39.42,40.05,5593800,37.50
2008-06-26,41.10,41.45,39.90,40.09,8031800,37.54
2008-06-25,41.50,43.00,41.35,41.65,7487800,39.00
2008-06-24,40.84,41.72,39.94,41.02,7212300,38.41
2008-06-23,42.15,42.56,41.07,41.17,6716300,38.55
2008-06-20,43.21,43.41,41.96,42.07,7709900,39.39
2008-06-19,42.80,43.76,42.60,43.51,6253400,40.74
2008-06-18,43.21,43.46,42.48,42.74,9296700,40.02
2008-06-17,46.41,46.53,43.15,43.46,18901000,40.70
2008-06-16,45.35,46.47,45.04,45.88,8615400,42.96
2008-06-13,44.90,46.07,44.65,45.70,6828000,42.79
2008-06-12,44.02,44.93,43.90,44.16,5889400,41.35
2008-06-11,44.85,45.10,43.38,43.46,6370000,40.70
2008-06-10,43.94,45.57,43.43,45.07,7338600,42.20
2008-06-09,44.81,45.47,43.51,44.18,7916800,41.37
2008-06-06,45.62,46.00,44.06,44.38,10729700,41.56
2008-06-05,46.60,48.03,46.55,47.52,8251200,44.50
2008-06-04,45.63,46.58,45.39,46.49,5989200,43.53
2008-06-03,46.31,46.60,45.31,45.84,6148300,42.92
2008-06-02,46.59,47.04,45.09,46.07,7281600,43.14
2008-05-30,46.20,46.99,45.72,46.69,5754200,43.72
2008-05-29,44.24,46.62,44.24,46.12,12843900,43.19
2008-05-28,43.45,44.22,43.11,44.00,5760900,41.20
2008-05-27,43.27,44.17,42.50,43.25,5646200,40.50
2008-05-23,42.69,43.98,42.50,43.30,5735300,40.55
2008-05-22,42.66,43.00,42.00,42.81,5161700,40.09
2008-05-21,43.35,43.75,42.51,42.62,6148100,39.91
2008-05-20,43.93,43.96,42.86,43.34,5173500,40.58
2008-05-19,45.00,45.01,43.91,44.08,4288800,41.28
2008-05-16,45.42,45.42,44.23,45.02,4616500,42.16
2008-05-15,44.88,45.37,44.07,45.26,4659400,42.38
2008-05-14,43.92,45.12,43.63,44.88,5061800,42.03
2008-05-13,43.48,43.88,43.01,43.63,4301300,40.86
2008-05-12,42.12,43.77,42.08,43.67,6032700,40.89
2008-05-09,41.99,42.45,41.67,41.93,4611100,39.26
2008-05-08,44.00,44.00,41.76,42.05,8977100,39.38
2008-05-07,44.65,44.78,43.29,43.45,4676800,40.69
2008-05-06,43.57,44.86,43.43,44.44,4227000,41.61
2008-05-05,44.65,44.68,43.61,43.86,4780000,41.07
2008-05-02,45.06,45.34,44.25,44.92,6404500,42.06
2008-05-01,43.03,44.80,42.80,44.80,5776200,41.95
2008-04-30,44.56,44.58,42.79,43.02,5338800,40.28
2008-04-29,45.35,45.87,44.05,44.38,6272200,41.56
2008-04-28,45.25,45.95,44.61,45.32,5979100,42.44
2008-04-25,44.23,45.12,43.86,45.09,6119500,42.22
2008-04-24,43.49,44.75,43.02,43.95,6746000,41.15
2008-04-23,42.45,43.72,42.28,43.51,5187200,40.74
2008-04-22,43.53,43.53,42.05,42.37,4580500,39.68
2008-04-21,43.41,44.00,43.13,43.77,4815000,40.99
2008-04-18,43.01,43.95,43.01,43.83,7586600,40.92
2008-04-17,42.71,42.71,42.02,42.49,3729500,39.67
2008-04-16,42.15,42.87,41.73,42.79,4505400,39.95
2008-04-15,41.25,41.85,40.78,41.76,4661300,38.99
2008-04-14,41.00,41.44,40.56,41.03,5092500,38.31
2008-04-11,41.66,42.20,41.09,41.18,4209800,38.45
2008-04-10,41.36,42.75,41.28,42.09,5040800,39.30
2008-04-09,42.45,42.52,40.92,41.27,4880600,38.53
2008-04-08,42.31,42.58,41.84,42.19,4131500,39.39
2008-04-07,43.29,43.29,42.22,42.53,3837900,39.71
2008-04-04,42.22,43.42,42.02,42.89,5953500,40.04
2008-04-03,43.25,43.25,41.96,42.53,9717000,39.71
2008-04-02,45.63,45.66,43.38,43.94,19600800,41.02
2008-04-01,41.95,43.62,41.94,43.47,9507900,40.58
2008-03-31,41.00,41.91,40.49,41.46,6794100,38.71
2008-03-28,41.40,41.43,40.29,40.56,8415900,37.87
2008-03-27,42.30,44.00,42.27,42.27,8339300,39.46
2008-03-26,42.05,42.40,41.65,42.28,7179900,39.47
2008-03-25,43.26,43.68,42.02,42.79,5739300,39.95
2008-03-24,43.25,44.13,42.95,43.27,8570200,40.40
2008-03-20,40.52,42.73,40.34,42.41,8604800,39.59
2008-03-19,41.23,41.70,40.43,40.47,5046200,37.78
2008-03-18,40.11,41.25,39.77,41.11,8159100,38.38
2008-03-17,39.14,40.40,38.75,39.43,7331600,36.81
2008-03-14,40.83,41.12,39.25,40.01,5402600,37.35
2008-03-13,39.86,41.05,39.25,40.61,5959300,37.91
2008-03-12,41.46,42.02,40.22,40.35,5569500,37.67
2008-03-11,41.42,41.79,40.12,41.38,7134600,38.63
2008-03-10,39.90,40.55,39.47,39.76,6690900,37.12
2008-03-07,40.44,41.23,39.43,39.87,9951800,37.22
2008-03-06,42.60,42.64,40.65,40.84,8427500,38.13
2008-03-05,42.80,43.69,42.23,42.80,5019500,39.96
2008-03-04,42.45,43.02,42.03,42.60,16426900,39.77
2008-03-03,43.05,44.08,42.25,43.28,9178700,40.41
2008-02-29,44.41,44.85,42.77,43.01,6874500,40.16
2008-02-28,46.31,46.31,44.71,44.82,6144600,41.84
2008-02-27,46.13,47.08,45.98,46.58,5430200,43.49
2008-02-26,45.01,47.61,45.01,46.50,11716100,43.41
2008-02-25,44.16,45.33,43.61,45.14,8082500,42.14
2008-02-22,43.21,44.23,42.50,44.22,7365000,41.28
2008-02-21,44.63,44.88,43.57,43.75,6323600,40.85
2008-02-20,43.73,44.87,43.57,44.56,7055700,41.60
2008-02-19,44.96,45.10,43.41,44.01,9505400,41.09
2008-02-15,44.00,44.86,43.52,44.62,20058900,41.66
2008-02-14,46.90,46.90,45.54,45.77,6498600,42.73
2008-02-13,47.29,47.51,45.41,46.58,9038700,43.49
2008-02-12,47.57,47.75,46.52,46.90,6611600,43.79
2008-02-11,46.75,47.73,45.80,47.37,5888900,44.23
2008-02-08,47.06,47.60,46.18,46.70,5734100,43.60
2008-02-07,46.00,48.00,45.20,47.22,8777500,44.09
2008-02-06,46.39,47.74,46.14,46.28,7037500,43.21
2008-02-05,47.69,48.13,46.02,46.17,9419700,43.11
2008-02-04,48.25,49.23,48.06,48.46,8469900,45.24
2008-02-01,48.73,49.01,47.58,48.47,7129100,45.25
2008-01-31,46.64,49.65,45.61,48.73,11496300,45.50
2008-01-30,48.64,48.79,47.05,47.28,10134000,44.14
2008-01-29,47.53,49.09,47.48,48.95,7586700,45.70
2008-01-28,45.25,48.20,44.90,48.06,9878800,44.87
2008-01-25,47.54,47.63,45.03,45.28,7536700,42.27
2008-01-24,47.05,48.00,46.15,47.00,8687500,43.88
2008-01-23,44.87,47.22,44.12,46.85,11778800,43.74
2008-01-22,41.92,45.67,41.92,45.30,11399900,42.29
2008-01-18,44.15,45.15,43.40,44.25,11161300,41.31
2008-01-17,45.08,45.93,43.65,43.89,10499400,40.98
2008-01-16,43.81,45.88,43.70,45.04,13429800,42.05
2008-01-15,44.14,44.42,43.17,44.10,9965400,41.17
2008-01-14,44.64,45.04,44.08,44.77,9230900,41.80
2008-01-11,45.75,45.96,43.90,44.20,13387700,41.27
2008-01-10,45.99,47.33,45.62,46.57,10366300,43.48
2008-01-09,44.94,46.56,44.74,46.43,12515100,43.35
2008-01-08,46.80,47.63,45.50,45.64,13737300,42.61
2008-01-07,46.80,47.77,45.90,47.14,9989500,44.01
2008-01-04,48.28,48.28,46.72,47.61,10686100,44.33
2008-01-03,51.48,51.48,48.82,49.24,12794000,45.85
2008-01-02,52.72,52.98,50.73,51.22,6365600,47.69
2007-12-31,52.02,53.00,52.02,52.65,3247200,49.02
2007-12-28,52.41,52.85,51.86,52.29,3276400,48.69
2007-12-27,52.98,52.99,52.19,52.49,3399300,48.87
2007-12-26,53.11,53.60,52.63,53.38,3248600,49.70
2007-12-24,52.49,53.46,52.40,53.32,2978500,49.64
2007-12-21,52.17,52.80,51.86,52.48,9100700,48.86
2007-12-20,51.47,52.00,50.79,51.67,5859000,48.11
2007-12-19,51.62,51.99,50.63,51.20,6612000,47.67
2007-12-18,51.76,51.76,48.77,51.62,23715900,48.06
2007-12-17,50.80,51.31,49.95,51.14,10648400,47.62
2007-12-14,51.31,51.88,50.31,50.34,5811000,46.87
2007-12-13,50.10,51.85,50.10,51.63,8519100,48.07
2007-12-12,52.24,52.90,49.90,50.84,11336800,47.34
2007-12-11,52.83,53.90,50.60,50.97,10537200,47.46
2007-12-10,53.00,53.14,52.36,52.91,3880600,49.26
2007-12-07,52.70,53.25,52.30,52.71,4809200,49.08
2007-12-06,51.59,52.91,50.93,52.71,6567100,49.08
2007-12-05,51.65,51.95,51.00,51.82,5776800,48.25
2007-12-04,51.41,51.55,50.83,51.07,6425300,47.55
2007-12-03,51.39,52.19,51.01,51.73,6773300,48.16
2007-11-30,51.04,51.98,50.87,51.05,7869700,47.53
2007-11-29,50.32,50.71,49.81,50.50,6086600,47.02
2007-11-28,49.60,51.19,49.60,50.58,10069400,47.09
2007-11-27,48.38,49.51,48.28,49.10,7563100,45.72
2007-11-26,49.15,49.55,48.16,48.25,10826900,44.92
2007-11-23,48.50,48.50,47.66,48.02,4658600,44.71
2007-11-21,47.00,47.99,46.53,47.60,7097000,44.32
2007-11-20,46.70,47.81,46.20,47.36,10702900,44.10
2007-11-19,47.45,47.60,46.19,46.53,6618100,43.32
2007-11-16,46.51,47.30,45.89,46.84,4827200,43.61
2007-11-15,46.54,47.40,45.88,46.34,5874900,43.15
2007-11-14,47.04,47.75,46.69,46.82,7979500,43.59
2007-11-13,46.05,47.56,46.05,46.85,9773100,43.62
2007-11-12,45.33,46.50,45.05,45.57,5604100,42.43
2007-11-09,46.08,46.20,44.90,45.02,10429300,41.92
2007-11-08,46.63,46.63,45.26,46.50,7366300,43.29
2007-11-07,46.50,47.29,46.26,46.32,4909200,43.13
2007-11-06,46.76,47.18,45.88,47.08,5951300,43.83
2007-11-05,47.08,47.19,46.27,46.72,5141500,43.50
2007-11-02,47.35,47.54,46.37,47.24,5522900,43.98
2007-11-01,47.99,48.15,47.00,47.17,7152600,43.92
2007-10-31,49.00,49.09,47.87,48.52,12669800,45.18
2007-10-30,48.55,49.37,48.15,48.94,4693300,45.57
2007-10-29,48.56,49.57,48.50,48.91,4522500,45.54
2007-10-26,48.30,48.50,47.66,48.29,3481300,44.96
2007-10-25,47.75,48.44,47.19,47.93,4712000,44.63
2007-10-24,47.26,48.05,46.61,47.66,6063100,44.37
2007-10-23,47.24,47.58,46.56,47.31,6087500,44.05
2007-10-22,46.52,47.40,46.49,47.02,4319000,43.78
2007-10-19,47.75,48.10,46.83,46.96,7321200,43.72
2007-10-18,48.50,48.50,47.59,47.84,5525800,44.54
2007-10-17,48.93,49.01,47.81,48.67,5453000,45.32
2007-10-16,48.97,49.20,48.08,48.63,5544200,45.28
2007-10-15,49.53,49.85,48.80,49.25,5311100,45.86
2007-10-12,49.75,49.89,49.36,49.71,5083300,46.28
2007-10-11,49.41,50.45,49.31,49.66,7757300,46.24
2007-10-10,49.88,49.90,49.24,49.44,4977800,46.03
2007-10-09,49.40,49.78,49.02,49.78,4535200,46.35
2007-10-08,49.15,49.46,48.75,49.42,4512700,46.01
2007-10-05,48.80,50.04,48.61,49.15,6652000,45.76
2007-10-04,48.68,49.05,48.01,48.46,4624000,45.12
2007-10-03,47.48,49.36,47.31,48.53,9320200,45.06
2007-10-02,47.00,47.75,47.00,47.53,5558900,44.14
2007-10-01,46.09,47.47,46.05,46.94,6003700,43.59
2007-09-28,46.08,46.31,45.58,46.02,5117300,42.73
2007-09-27,46.48,46.62,45.96,46.20,3163800,42.90
2007-09-26,46.30,46.69,46.00,46.32,4160200,43.01
2007-09-25,45.64,46.08,45.12,46.01,6061200,42.72
2007-09-24,46.82,47.11,45.98,46.23,4874400,42.93
2007-09-21,46.54,46.89,46.12,46.76,5501500,43.42
2007-09-20,47.29,47.44,46.17,46.44,8333300,43.12
2007-09-19,48.29,48.40,47.20,47.47,10907200,44.08
2007-09-18,46.98,47.56,45.69,47.46,24382400,44.07
2007-09-17,43.90,44.65,43.85,44.54,7875000,41.36
2007-09-14,43.22,44.36,42.95,44.08,7956100,40.93
2007-09-13,43.20,44.20,43.15,43.46,6834900,40.36
2007-09-12,42.74,43.27,42.41,42.93,5521600,39.86
2007-09-11,42.96,43.12,42.56,42.86,5505800,39.80
2007-09-10,43.00,43.18,42.39,42.69,4935200,39.64
2007-09-07,42.90,42.98,42.46,42.85,5801800,39.79
2007-09-06,43.50,43.80,43.11,43.21,4142200,40.12
2007-09-05,43.59,43.59,42.78,43.26,7234400,40.17
2007-09-04,43.95,44.44,43.70,43.94,5021500,40.80
2007-08-31,44.09,44.30,43.70,43.95,4279500,40.81
2007-08-30,43.50,43.85,43.32,43.69,4753100,40.57
2007-08-29,43.42,44.08,43.11,43.97,4455400,40.83
2007-08-28,43.50,43.70,43.03,43.12,4672100,40.04
2007-08-27,44.00,44.56,43.67,43.72,4302000,40.60
2007-08-24,43.87,44.25,43.67,44.04,4547700,40.89
2007-08-23,44.61,44.65,43.88,44.04,4489000,40.89
2007-08-22,44.45,44.60,43.89,44.34,4242400,41.17
2007-08-21,43.71,44.50,43.61,44.09,4192100,40.94
2007-08-20,43.70,44.38,43.54,43.87,4696500,40.74
2007-08-17,43.95,44.00,42.89,43.67,7846100,40.55
2007-08-16,43.25,43.48,41.85,43.05,11054600,39.98
2007-08-15,43.61,44.80,43.45,43.54,5407700,40.43
2007-08-14,44.41,44.44,43.53,43.60,8164800,40.49
2007-08-13,45.40,45.83,44.27,44.48,5476300,41.30
2007-08-10,44.81,45.58,43.95,45.09,7426600,41.87
2007-08-09,45.27,45.95,44.90,44.93,8055900,41.72
2007-08-08,45.25,45.75,45.00,45.27,6958100,42.04
2007-08-07,44.16,46.07,44.05,44.90,10096400,41.69
2007-08-06,43.67,44.84,43.22,44.42,8428800,41.25
2007-08-03,44.35,44.58,43.52,43.62,6135600,40.50
2007-08-02,44.31,44.64,43.51,44.46,6491300,41.28
2007-08-01,44.14,44.61,43.64,44.24,11255300,41.08
2007-07-31,45.05,45.60,44.50,44.59,7678900,41.41
2007-07-30,44.24,45.09,44.04,44.79,5932700,41.59
2007-07-27,44.60,45.20,44.06,44.21,8036400,41.05
2007-07-26,45.05,45.30,44.13,44.66,11398200,41.47
2007-07-25,45.49,45.85,44.90,45.52,7899500,42.27
2007-07-24,45.61,46.09,45.10,45.35,7122200,42.11
2007-07-23,46.80,46.94,45.86,45.95,8697700,42.67
2007-07-20,46.83,46.97,46.04,46.38,7294200,43.07
2007-07-19,46.44,46.96,46.20,46.83,4064600,43.49
2007-07-18,46.31,46.70,45.64,46.24,5736500,42.94
2007-07-17,47.10,47.43,46.42,46.51,6557000,43.19
2007-07-16,47.30,47.34,46.85,47.17,4097300,43.80
2007-07-13,48.01,48.01,47.25,47.35,4482000,43.97
2007-07-12,47.84,48.26,47.35,48.05,5358500,44.62
2007-07-11,47.50,47.80,47.35,47.46,5034800,44.07
2007-07-10,47.84,47.94,47.06,47.51,6370900,44.12
2007-07-09,48.21,48.38,47.82,48.35,4531800,44.90
2007-07-06,47.80,48.48,47.51,48.30,5572400,44.85
2007-07-05,47.00,47.94,46.88,47.80,6446400,44.29
2007-07-03,46.97,47.20,46.90,47.04,2124600,43.59
2007-07-02,46.70,47.25,46.70,46.94,6134700,43.50
2007-06-29,46.64,47.00,46.51,46.67,5942800,43.25
2007-06-28,46.95,47.08,46.59,46.64,9293500,43.22
2007-06-27,45.75,47.32,45.55,46.67,16889000,43.25
2007-06-26,45.10,45.29,44.84,44.99,9665200,41.69
2007-06-25,44.95,45.29,44.86,45.07,10694400,41.76
2007-06-22,44.52,45.20,44.50,44.79,10435900,41.50
2007-06-21,45.03,45.03,44.24,44.43,11929300,41.17
2007-06-20,45.30,45.55,44.87,44.92,15868200,41.62
2007-06-19,45.90,46.12,45.01,45.18,33284200,41.87
2007-06-18,47.90,48.34,47.26,48.01,6312900,44.49
2007-06-15,47.91,48.29,47.60,47.77,4825200,44.27
2007-06-14,47.97,48.28,47.45,47.79,3752700,44.28
2007-06-13,47.70,48.10,47.40,47.96,3408500,44.44
2007-06-12,47.46,48.06,47.26,47.41,4349200,43.93
2007-06-11,47.90,47.91,47.31,47.46,4863800,43.98
2007-06-08,47.51,48.22,47.27,48.15,3371000,44.62
2007-06-07,47.80,48.55,47.45,47.50,4643900,44.02
2007-06-06,48.00,48.58,47.59,48.44,5460400,44.89
2007-06-05,48.78,48.88,48.01,48.12,4914700,44.59
2007-06-04,49.08,49.44,48.84,49.06,3917000,45.46
2007-06-01,48.40,49.20,48.25,49.08,5868100,45.48
2007-05-31,47.03,48.36,46.85,48.29,5799600,44.75
2007-05-30,46.60,46.90,46.32,46.81,3957000,43.38
2007-05-29,46.70,47.15,46.20,46.78,3783600,43.35
2007-05-25,46.64,46.81,46.44,46.64,3177500,43.22
2007-05-24,47.65,47.70,46.54,46.67,6225300,43.25
2007-05-23,48.00,48.30,47.38,47.53,3108000,44.04
2007-05-22,47.93,48.11,47.50,47.91,3069700,44.40
2007-05-21,47.92,48.32,47.65,47.87,4622600,44.36
2007-05-18,47.62,47.96,47.40,47.87,5379100,44.36
2007-05-17,47.06,47.45,46.90,47.21,4798400,43.75
2007-05-16,47.17,47.38,46.76,47.22,4505600,43.76
2007-05-15,46.99,47.54,46.72,46.93,5962700,43.49
2007-05-14,46.80,47.20,46.71,46.84,5426400,43.40
2007-05-11,46.55,47.01,46.47,46.90,5819000,43.46
2007-05-10,47.00,47.93,46.40,46.47,5585200,43.06
2007-05-09,46.31,47.49,46.31,47.38,4523200,43.90
2007-05-08,46.74,46.74,46.19,46.42,3879600,43.01
2007-05-07,46.21,46.74,46.21,46.74,3387300,43.31
2007-05-04,46.99,47.00,46.01,46.21,5533100,42.82
2007-05-03,46.62,47.43,46.35,46.70,6554400,43.27
2007-05-02,46.50,47.24,46.41,46.61,4331600,43.19
2007-05-01,46.11,46.83,44.70,46.49,12624000,43.08
2007-04-30,47.66,47.74,46.64,46.65,5906800,43.23
2007-04-27,47.97,48.09,47.36,47.42,4459800,43.94
2007-04-26,48.22,48.41,47.97,48.16,3755500,44.63
2007-04-25,48.61,48.76,48.16,48.34,3466200,44.79
2007-04-24,48.62,48.66,47.80,48.44,4959200,44.89
2007-04-23,48.80,49.04,48.35,48.76,2988400,45.18
2007-04-20,48.85,49.19,48.33,48.73,4368100,45.06
2007-04-19,48.37,48.52,48.11,48.40,4826300,44.76
2007-04-18,48.80,49.00,48.34,48.84,4727700,45.16
2007-04-17,47.87,48.95,47.87,48.87,6655900,45.19
2007-04-16,47.39,48.12,47.01,47.87,7732900,44.27
2007-04-13,47.10,47.10,46.42,46.52,6591200,43.02
2007-04-12,47.01,47.30,46.26,46.86,6205500,43.33
2007-04-11,47.56,47.81,46.81,47.12,7284900,43.57
2007-04-10,48.14,48.40,47.30,47.46,7876100,43.89
2007-04-09,48.70,48.72,48.12,48.23,5039300,44.60
2007-04-05,48.21,48.85,48.00,48.45,6078400,44.80
2007-04-04,48.95,49.87,47.81,47.89,13094700,44.29
2007-04-03,48.71,49.92,48.71,49.13,7355900,45.43
2007-04-02,48.91,48.95,48.24,48.48,4220200,44.83
2007-03-30,48.95,49.36,48.45,48.72,4749500,45.05
2007-03-29,49.02,49.45,48.45,48.93,5229300,45.25
2007-03-28,48.95,49.01,47.85,48.77,6369200,45.10
2007-03-27,49.67,49.67,49.13,49.17,3336000,45.47
2007-03-26,49.86,49.99,49.02,49.72,4049200,45.98
2007-03-23,49.64,50.19,49.51,50.02,3402800,46.26
2007-03-22,49.54,49.95,49.10,49.65,3613200,45.91
2007-03-21,48.90,49.76,48.70,49.54,4851700,45.81
2007-03-20,47.80,48.43,47.60,48.38,5241500,44.74
2007-03-19,48.10,48.29,47.49,47.61,4702800,44.03
2007-03-16,48.40,48.53,47.68,47.85,4432100,44.25
2007-03-15,47.94,48.55,47.82,48.22,3856700,44.59
2007-03-14,47.44,48.23,47.03,48.15,7964700,44.53
2007-03-13,47.63,48.09,47.54,47.66,6567000,44.07
2007-03-12,48.21,48.50,47.95,47.98,3631000,44.37
2007-03-09,48.25,48.56,47.91,48.34,4505400,44.70
2007-03-08,48.00,48.77,47.98,48.16,7421400,44.54
2007-03-07,46.63,48.22,46.50,47.70,7742000,44.11
2007-03-06,46.07,46.63,45.42,46.52,7485300,43.02
2007-03-05,45.85,46.56,45.39,45.63,5073500,42.20
2007-03-02,46.70,47.20,45.93,46.35,7080200,42.86
2007-03-01,45.95,47.08,45.08,46.79,8836300,43.27
2007-02-28,46.90,47.29,46.25,46.48,7887700,42.98
2007-02-27,48.30,48.43,46.11,46.90,7843700,43.37
2007-02-26,49.63,49.64,48.56,48.64,3980000,44.98
2007-02-23,50.19,50.40,49.20,49.30,5035600,45.59
2007-02-22,50.31,50.68,49.57,50.05,4100100,46.28
2007-02-21,50.23,51.05,50.19,50.39,4727200,46.60
2007-02-20,50.00,50.75,49.80,50.65,3012600,46.84
2007-02-16,50.25,50.33,49.76,50.00,3064700,46.24
2007-02-15,49.93,50.34,49.90,50.24,3427400,46.46
2007-02-14,50.70,50.72,49.81,50.07,5146500,46.30
2007-02-13,50.46,51.14,50.25,50.52,3046200,46.72
2007-02-12,50.87,51.36,50.20,50.46,2383600,46.66
2007-02-09,51.22,51.80,50.66,51.00,3632200,47.16
2007-02-08,50.70,51.34,50.36,51.12,3026600,47.27
2007-02-07,50.78,50.98,50.12,50.79,3029200,46.97
2007-02-06,50.98,51.21,50.41,50.84,2246300,47.01
2007-02-05,51.10,51.65,50.90,50.98,2528100,47.14
2007-02-02,50.95,51.48,50.75,51.19,2757700,47.34
2007-02-01,50.41,51.00,50.16,50.85,3196100,47.02
2007-01-31,49.62,50.68,49.49,50.40,3414900,46.61
2007-01-30,50.25,50.41,49.34,49.62,3338000,45.89
2007-01-29,49.57,50.41,49.52,50.08,3582500,46.31
2007-01-26,49.89,50.24,49.26,49.52,3143300,45.79
2007-01-25,51.40,51.62,49.55,49.88,7146200,46.13
2007-01-24,49.30,50.81,49.30,50.36,6057100,46.57
2007-01-23,49.38,49.48,48.90,49.31,4941200,45.60
2007-01-22,49.40,49.54,48.85,49.38,5491700,45.66
2007-01-19,49.43,49.53,48.69,49.40,5503700,45.68
2007-01-18,48.87,49.43,48.01,49.18,5426700,45.48
2007-01-17,48.99,49.29,48.55,48.65,4089200,44.99
2007-01-16,49.47,49.98,48.90,48.96,5492200,45.28
2007-01-12,49.87,50.12,49.31,49.66,3756600,45.92
2007-01-11,50.23,50.74,49.11,50.04,7317900,46.27
2007-01-10,49.03,49.46,48.70,49.41,5196200,45.69
2007-01-09,49.40,49.47,48.60,49.04,8346700,45.35
2007-01-08,50.50,50.50,48.95,49.42,8388000,45.70
2007-01-05,51.35,51.80,49.77,50.00,14600200,46.24
2007-01-04,48.62,50.11,48.53,49.84,8718300,46.09
2007-01-03,49.15,50.30,48.53,49.06,6608100,45.37
2006-12-29,49.35,50.09,49.00,49.19,3159100,45.49
2006-12-28,49.41,49.73,49.10,49.37,2649800,45.65
2006-12-27,49.24,49.80,49.01,49.64,4278000,45.81
2006-12-26,49.66,49.92,48.84,49.23,3837200,45.43
2006-12-22,49.74,50.20,49.40,49.93,5255300,46.08
2006-12-21,49.47,49.74,48.92,49.21,8215400,45.41
2006-12-20,48.25,48.94,48.22,48.36,7332800,44.63
2006-12-19,47.78,48.96,46.95,48.55,19811100,44.81
2006-12-18,50.45,50.95,49.25,49.34,9510700,45.53
2006-12-15,51.20,51.33,50.21,50.39,7371800,46.50
2006-12-14,50.55,51.87,50.55,51.08,8566000,47.14
2006-12-13,51.51,51.60,50.30,50.46,10088400,46.57
2006-12-12,50.50,52.14,50.21,51.30,34022600,47.34
2006-12-11,53.50,54.15,53.18,53.92,7557900,49.76
2006-12-08,52.45,53.45,52.26,53.13,6762400,49.03
2006-12-07,54.00,54.25,52.01,52.11,8534300,48.09
2006-12-06,54.04,54.46,53.75,53.89,3824200,49.73
2006-12-05,54.75,55.59,53.98,54.04,4946300,49.87
2006-12-04,53.70,54.95,53.34,54.47,4921600,50.27
2006-12-01,54.97,55.40,53.00,53.70,5963000,49.56
2006-11-30,55.25,55.39,53.86,54.97,4321400,50.73
2006-11-29,55.69,56.44,54.55,55.15,4495000,50.90
2006-11-28,54.38,55.85,54.00,55.30,6975600,51.03
2006-11-27,56.03,56.69,54.22,54.37,7706300,50.18
2006-11-24,55.90,55.96,54.96,55.08,2118400,50.83
2006-11-22,55.90,56.26,55.58,55.84,3625300,51.53
2006-11-21,54.80,55.70,54.80,55.56,3853100,51.27
2006-11-20,55.00,55.35,54.40,54.63,3506100,50.42
2006-11-17,55.01,55.11,54.12,55.00,5152600,50.76
2006-11-16,54.00,55.62,53.38,55.01,7515800,50.77
2006-11-15,52.92,53.92,52.85,53.11,4745800,49.01
2006-11-14,52.85,52.90,51.05,52.61,6928700,48.55
2006-11-13,52.32,53.85,51.94,52.05,5265100,48.04
2006-11-10,51.63,52.65,51.45,52.31,3039700,48.28
2006-11-09,52.34,53.27,51.25,51.39,4758400,47.43
2006-11-08,53.03,53.04,52.37,52.38,4561500,48.34
2006-11-07,52.64,53.96,52.27,53.12,3861800,49.02
2006-11-06,52.75,53.55,52.50,52.67,3932200,48.61
2006-11-03,53.35,53.71,51.10,52.43,7509200,48.39
2006-11-02,53.50,54.12,52.86,52.98,6997700,48.89
2006-11-01,55.70,55.75,53.85,54.02,3649700,49.85
2006-10-31,55.71,56.07,55.01,55.25,4400300,50.99
2006-10-30,53.93,55.37,53.72,55.16,3704600,50.91
2006-10-27,54.64,55.11,53.96,54.14,4030800,49.96
2006-10-26,54.51,54.75,53.78,54.68,4063700,50.46
2006-10-25,55.17,55.37,53.68,54.53,4891500,50.32
2006-10-24,55.35,56.25,55.05,55.34,3618600,51.07
2006-10-23,54.30,57.25,54.00,55.46,4674900,51.18
2006-10-20,55.63,55.70,54.73,55.18,3097800,50.92
2006-10-19,56.25,56.30,55.13,55.45,2664400,51.17
2006-10-18,57.05,57.52,55.56,56.03,4376400,51.71
2006-10-17,57.10,57.75,55.90,56.56,4551300,52.20
2006-10-16,58.23,58.49,57.79,58.15,2609400,53.67
2006-10-13,57.87,58.34,57.28,57.67,3040400,53.22
2006-10-12,56.05,58.12,55.99,57.86,6021200,53.40
2006-10-11,55.97,56.62,55.16,55.67,2575900,51.38
2006-10-10,56.05,56.28,55.61,56.17,3502000,51.84
2006-10-09,55.08,56.00,54.81,55.75,3208700,51.45
2006-10-06,56.34,56.50,55.39,55.46,3634900,51.18
2006-10-05,56.60,56.99,55.95,56.85,4485300,52.47
2006-10-04,54.48,56.84,54.36,56.60,6287800,52.23
2006-10-03,53.23,54.80,52.91,54.60,3754900,50.39
2006-10-02,53.56,53.97,52.81,53.23,2763400,49.12
2006-09-29,54.59,54.81,53.47,53.56,3280400,49.43
2006-09-28,54.19,54.88,53.32,54.29,3675100,50.01
2006-09-27,54.55,55.82,54.04,54.46,3785400,50.17
2006-09-26,55.40,56.12,54.67,55.20,3971000,50.85
2006-09-25,54.34,55.93,53.64,55.53,4687500,51.15
2006-09-22,53.02,54.83,53.00,54.33,5386200,50.05
2006-09-21,55.42,55.46,53.67,53.83,6517900,49.59
2006-09-20,53.84,55.63,53.78,54.84,8727800,50.52
2006-09-19,54.10,54.35,52.99,53.61,5995400,49.38
2006-09-18,53.99,54.17,53.32,54.10,4621500,49.84
2006-09-15,52.90,53.98,52.70,53.83,7065200,49.59
2006-09-14,51.75,52.72,51.55,52.46,5187900,48.32
2006-09-13,51.95,52.57,51.46,52.36,9872500,48.23
2006-09-12,46.38,52.64,46.23,52.14,27954300,48.03
2006-09-11,46.45,48.59,46.45,47.77,11532600,44.00
2006-09-08,45.10,46.35,44.53,46.31,6943500,42.66
2006-09-07,46.26,46.27,45.00,45.01,8274800,41.46
2006-09-06,47.60,47.61,46.25,46.25,6308400,42.60
2006-09-05,47.75,47.96,47.17,47.68,4899800,43.92
2006-09-01,47.37,47.77,46.71,47.33,4809500,43.60
2006-08-31,46.46,47.08,46.35,47.00,4545900,43.30
2006-08-30,46.20,47.20,45.95,46.26,5855800,42.61
2006-08-29,46.43,46.54,45.61,46.21,3766400,42.57
2006-08-28,45.62,46.64,45.60,46.12,3807600,42.48
2006-08-25,45.55,45.88,45.31,45.57,2976000,41.98
2006-08-24,46.25,46.37,45.15,45.69,5220000,42.09
2006-08-23,46.90,47.02,46.12,46.36,3299200,42.71
2006-08-22,47.48,47.60,46.80,46.90,3904700,43.20
2006-08-21,48.60,48.61,47.55,47.66,3752600,43.90
2006-08-18,49.56,49.56,48.26,49.02,2473400,45.16
2006-08-17,49.16,49.86,48.95,49.18,2673800,45.30
2006-08-16,48.04,49.22,47.51,49.11,4577800,45.24
2006-08-15,47.00,48.13,46.80,48.04,4872100,44.25
2006-08-14,46.35,47.24,45.91,46.04,2756700,42.41
2006-08-11,46.50,46.64,45.68,46.25,3152000,42.60
2006-08-10,45.00,46.76,44.80,46.40,5291800,42.74
2006-08-09,46.93,47.00,44.91,44.94,5632200,41.40
2006-08-08,47.80,47.84,46.06,46.11,5591400,42.48
2006-08-07,47.90,48.22,47.12,47.80,3265800,44.03
2006-08-04,48.25,48.98,47.67,48.35,7376000,44.54
2006-08-03,45.20,47.25,45.12,46.95,5806400,43.25
2006-08-02,45.03,45.89,44.91,45.42,2635000,41.84
2006-08-01,45.24,45.25,44.04,44.71,3823000,41.19
2006-07-31,45.15,46.11,45.15,45.34,3518000,41.77
2006-07-28,45.20,46.02,44.81,45.53,4771300,41.94
2006-07-27,43.93,44.87,43.91,44.14,4110900,40.66
2006-07-26,44.94,44.94,43.79,43.96,4818400,40.49
2006-07-25,44.74,45.70,44.28,44.94,4740100,41.40
2006-07-24,44.90,45.71,44.63,45.20,3976600,41.64
2006-07-21,45.05,45.15,43.81,43.97,5585200,40.50
2006-07-20,47.50,47.85,45.50,45.50,6263900,41.91
2006-07-19,45.10,46.89,44.60,46.44,9533800,42.78
2006-07-18,45.00,45.17,43.51,44.10,10090000,40.62
2006-07-17,45.60,46.43,45.60,45.83,4706900,42.22
2006-07-14,46.50,46.79,44.60,45.51,8208000,41.92
2006-07-13,47.46,47.85,46.32,46.50,8489500,42.83
2006-07-12,50.62,50.62,47.56,47.70,9720000,43.94
2006-07-11,50.95,51.22,49.72,50.62,5574500,46.63
2006-07-10,52.36,52.67,51.30,51.41,3565100,47.36
2006-07-07,53.04,53.04,51.46,52.28,6650600,48.16
2006-07-06,53.50,53.67,52.27,53.04,5472500,48.86
2006-07-05,54.21,54.39,53.28,53.49,2983900,49.27
2006-07-03,54.74,55.51,54.30,54.63,989100,50.32
2006-06-30,55.22,55.43,54.54,54.84,3573200,50.52
2006-06-29,52.90,55.36,52.90,55.21,4339600,50.86
2006-06-28,52.16,53.07,51.64,52.66,2695700,48.44
2006-06-27,52.81,53.50,51.88,52.15,2540100,47.97
2006-06-26,53.00,53.53,52.71,53.41,2115700,49.13
2006-06-23,53.40,53.85,52.35,52.67,2185300,48.44
2006-06-22,53.19,53.91,52.70,53.28,3023900,49.01
2006-06-21,53.24,53.60,52.57,52.80,3915400,48.56
2006-06-20,52.74,53.69,52.42,52.93,3100600,48.68
2006-06-19,52.99,53.13,52.36,52.73,4568700,48.50
2006-06-16,51.50,52.85,51.42,52.45,5205600,48.24
2006-06-15,51.55,51.81,51.05,51.50,6501600,47.37
2006-06-14,51.51,52.21,50.55,51.40,6314000,47.28
2006-06-13,50.90,52.03,49.98,51.69,13725100,47.54
2006-06-12,50.50,50.80,48.70,49.03,4854200,45.10
2006-06-09,50.16,50.94,50.11,50.39,3167400,46.35
2006-06-08,49.50,50.25,48.69,50.15,5290600,46.13
2006-06-07,51.55,52.35,49.67,49.97,6496000,45.96
2006-06-06,51.83,52.36,50.80,51.50,3225100,47.37
2006-06-05,52.40,53.05,51.66,51.83,2949700,47.67
2006-06-02,53.14,53.35,51.84,52.60,2799400,48.38
2006-06-01,53.00,53.44,52.33,52.92,3660600,48.67
2006-05-31,51.05,53.00,51.01,53.00,4928200,48.75
2006-05-30,51.30,51.50,50.67,50.79,2308000,46.72
2006-05-26,51.75,52.11,51.21,51.86,2858300,47.70
2006-05-25,51.12,51.37,50.63,51.19,2402000,47.08
2006-05-24,51.17,52.42,50.49,51.11,3850600,47.01
2006-05-23,53.67,53.67,51.42,51.47,3425000,47.34
2006-05-22,53.85,53.86,51.80,52.26,4992600,48.07
2006-05-19,53.25,54.10,52.79,53.95,4385500,49.62
2006-05-18,52.00,53.34,51.90,52.65,4745900,48.43
2006-05-17,51.64,52.21,51.08,51.65,3425700,47.51
2006-05-16,53.00,53.40,51.76,51.83,2696600,47.67
2006-05-15,52.60,53.43,51.70,52.91,3450200,48.67
2006-05-12,53.84,54.13,52.40,52.60,4284100,48.38
2006-05-11,55.76,56.04,53.44,53.82,5868200,49.50
2006-05-10,56.57,56.66,55.64,55.76,3462000,51.29
2006-05-09,57.25,57.35,55.50,56.57,4756100,52.03
2006-05-08,57.78,58.25,57.25,57.64,2862400,53.02
2006-05-05,57.41,58.55,57.23,58.32,3287600,53.64
2006-05-04,56.43,57.08,56.39,56.98,2207200,52.41
2006-05-03,56.40,56.73,55.76,56.08,2863900,51.58
2006-05-02,56.79,57.67,55.99,56.39,2272000,51.87
2006-05-01,56.96,57.61,56.58,56.67,2173600,52.12
2006-04-28,57.25,57.33,56.36,56.66,1795700,52.11
2006-04-27,56.77,57.55,56.32,57.05,2129200,52.47
2006-04-26,57.69,57.98,56.82,57.06,1853800,52.48
2006-04-25,57.29,58.09,57.25,57.57,3233400,52.95
2006-04-24,57.45,57.50,56.50,56.91,1569400,52.34
2006-04-21,57.85,57.94,57.14,57.55,2536400,52.93
2006-04-20,57.75,58.63,57.44,57.84,1935500,53.20
2006-04-19,58.60,58.64,57.66,57.98,1614700,53.33
2006-04-18,56.71,58.59,56.70,58.41,3104100,53.72
2006-04-17,57.51,57.71,56.44,56.79,2301900,52.16
2006-04-13,56.80,57.70,56.70,57.51,2792700,52.82
2006-04-12,57.30,57.35,56.35,56.90,3035700,52.26
2006-04-11,57.75,58.15,56.25,56.60,3679800,51.99
2006-04-10,57.90,58.06,56.63,57.18,2871200,52.52
2006-04-07,58.72,59.50,58.01,58.12,4604500,53.38
2006-04-06,58.00,58.74,57.71,58.72,3740700,53.93
2006-04-05,57.00,58.90,57.00,58.25,6301200,53.50
2006-04-04,55.60,57.24,55.41,57.00,5682500,52.35
2006-04-03,56.45,56.46,55.03,55.44,4218400,50.92
2006-03-31,55.25,56.51,55.06,55.93,6510200,51.37
2006-03-30,55.31,55.35,53.84,54.78,9154800,50.31
2006-03-29,55.38,55.57,53.95,54.52,4577900,50.08
2006-03-28,55.05,55.98,54.90,55.16,3501000,50.66
2006-03-27,54.80,55.27,54.21,54.75,2889200,50.29
2006-03-24,54.77,54.84,53.80,54.38,3624600,49.95
2006-03-23,55.21,55.68,54.55,54.55,2992700,50.10
2006-03-22,54.50,55.30,54.05,55.17,3717900,50.67
2006-03-21,56.40,56.49,55.24,55.50,2301400,50.98
2006-03-20,56.80,57.15,56.25,56.33,2261500,51.74
2006-03-17,57.35,57.44,56.43,57.00,2564100,52.35
2006-03-16,55.72,57.69,55.01,56.95,4643200,52.31
2006-03-15,55.36,55.68,54.66,55.36,2075700,50.85
2006-03-14,54.10,55.39,53.81,55.19,2539100,50.69
2006-03-13,53.63,54.50,53.50,54.39,2613400,49.96
2006-03-10,52.91,53.74,52.83,53.40,1815500,49.05
2006-03-09,53.15,54.35,53.00,53.15,3554300,48.82
2006-03-08,52.70,54.27,52.60,53.65,4325500,49.28
2006-03-07,53.12,53.16,52.42,52.70,2236800,48.40
2006-03-06,53.07,53.59,52.60,53.12,1938800,48.79
2006-03-03,53.40,54.21,53.31,53.38,1726300,49.03
2006-03-02,53.26,53.99,52.92,53.52,3455800,49.16
2006-03-01,53.81,54.52,53.16,53.98,3652500,49.58
2006-02-28,53.70,54.40,53.40,53.86,2852800,49.47
2006-02-27,54.14,54.72,54.06,54.40,2564300,49.97
2006-02-24,54.29,54.64,53.46,54.04,2023000,49.63
2006-02-23,54.86,55.51,54.62,54.65,2413400,50.19
2006-02-22,54.80,55.21,54.25,55.11,2869700,50.62
2006-02-21,54.25,56.00,53.84,54.32,5836500,49.89
2006-02-17,54.57,54.70,54.02,54.32,2856100,49.89
2006-02-16,53.60,55.05,53.55,54.57,4993500,50.12
2006-02-15,52.55,53.89,52.38,53.78,3743300,49.40
2006-02-14,52.60,53.10,52.40,52.86,4231900,48.55
2006-02-13,52.10,52.64,51.83,52.48,3256200,48.20
2006-02-10,52.15,52.96,52.08,52.55,4752400,48.27
2006-02-09,52.35,53.29,52.25,52.96,13447900,48.64
2006-02-08,48.80,48.90,47.63,48.83,3700600,44.85
2006-02-07,48.55,49.20,48.00,48.61,2628300,44.65
2006-02-06,48.60,49.10,48.41,48.85,2296700,44.87
2006-02-03,48.45,49.46,47.60,48.59,2401300,44.63
2006-02-02,50.20,50.39,48.75,48.94,3423500,44.95
2006-02-01,50.41,50.61,49.40,50.03,3822100,45.95
2006-01-31,50.01,50.98,49.90,50.66,3242900,46.53
2006-01-30,49.76,51.25,49.71,50.22,3402900,46.13
2006-01-27,50.05,50.64,49.70,49.99,3052600,45.91
2006-01-26,49.55,50.18,49.46,50.10,4809800,46.02
2006-01-25,48.44,49.23,48.38,48.71,4231200,44.74
2006-01-24,48.72,49.15,48.34,48.44,3651100,44.49
2006-01-23,48.81,49.34,48.47,48.70,2534700,44.73
2006-01-20,49.13,49.49,48.75,48.81,6789800,44.83
2006-01-19,49.01,49.89,48.92,48.93,4179000,44.94
2006-01-18,47.43,49.50,47.25,48.57,7409500,44.61
2006-01-17,47.20,48.79,47.13,48.03,6514600,44.11
2006-01-13,47.79,47.97,47.21,47.86,3752200,43.96
2006-01-12,47.85,48.38,47.53,47.84,3017000,43.94
2006-01-11,48.15,48.45,47.77,48.23,3076900,44.30
2006-01-10,47.55,48.43,47.50,48.26,2912000,44.33
2006-01-09,46.84,48.05,46.67,47.80,5014900,43.90
2006-01-06,46.97,47.33,46.15,47.05,15288900,43.21
2006-01-05,44.10,44.50,43.32,43.50,5240000,39.95
2006-01-04,44.60,44.61,43.63,44.05,4411200,40.46
2006-01-03,43.75,44.99,43.45,44.73,5101700,41.08
2005-12-30,43.59,44.11,43.42,43.48,2063000,39.94
2005-12-29,43.60,44.26,43.55,43.94,3347400,40.36
2005-12-28,43.80,44.26,43.70,43.70,3479800,40.06
2005-12-27,44.55,44.97,43.64,43.69,3469300,40.05
2005-12-23,43.20,44.59,42.75,44.30,4746800,40.61
2005-12-22,43.75,43.78,43.18,43.25,4707300,39.65
2005-12-21,44.10,44.15,43.40,43.45,4491400,39.83
2005-12-20,43.96,44.26,43.73,44.11,4210400,40.44
2005-12-19,45.10,45.13,43.71,43.71,5615900,40.07
2005-12-16,45.19,45.19,44.50,44.96,5139100,41.22
2005-12-15,44.85,45.30,44.25,44.87,7528100,41.14
2005-12-14,44.00,44.70,43.60,44.69,13445500,40.97
2005-12-13,45.55,45.77,43.57,43.94,38210500,40.28
2005-12-12,50.30,51.03,49.67,49.84,7185500,45.69
2005-12-09,49.98,50.49,49.27,50.16,4238900,45.99
2005-12-08,48.94,50.00,48.94,50.00,4474400,45.84
2005-12-07,49.20,49.60,48.84,48.95,3865200,44.88
2005-12-06,49.43,49.97,49.21,49.32,3398300,45.22
2005-12-05,48.86,49.50,48.25,49.23,3565600,45.13
2005-12-02,49.00,49.50,48.50,48.85,3228200,44.79
2005-12-01,48.52,49.25,47.60,48.69,3977900,44.64
2005-11-30,48.62,49.24,47.61,48.24,5114300,44.23
2005-11-29,50.25,50.85,48.55,48.75,6318900,44.69
2005-11-28,51.26,51.65,49.64,50.14,8688200,45.97
2005-11-25,50.09,50.88,50.09,50.63,6491200,46.42
2005-11-23,48.16,49.88,48.16,49.00,7537500,44.92
2005-11-22,47.15,48.31,46.60,48.16,5068300,44.15
2005-11-21,45.92,47.07,45.92,47.05,3587700,43.14
2005-11-18,45.30,46.14,45.23,45.91,4123600,42.09
2005-11-17,45.55,45.80,44.91,45.27,3973200,41.50
2005-11-16,44.65,44.92,44.00,44.89,4723700,41.15
2005-11-15,45.75,45.75,43.67,43.89,10375700,40.24
2005-11-14,46.93,47.58,46.25,46.50,3189700,42.63
2005-11-11,47.77,47.83,46.58,47.04,2370000,43.13
2005-11-10,46.80,47.63,45.93,47.48,3152000,43.53
2005-11-09,47.01,47.25,46.37,46.53,2518800,42.66
2005-11-08,48.05,48.05,46.54,46.80,5086000,42.91
2005-11-07,48.83,48.95,48.30,48.41,3615100,44.38
2005-11-04,47.98,48.75,47.92,48.58,5554800,44.54
2005-11-03,46.35,47.88,46.35,47.70,7907900,43.73
2005-11-02,44.70,46.14,44.45,46.09,4947000,42.26
2005-11-01,44.26,44.50,43.65,44.45,4488100,40.75
2005-10-31,42.89,44.81,42.89,44.26,5619200,40.58
2005-10-28,42.65,43.24,42.05,42.64,4833200,39.09
2005-10-27,43.50,43.50,42.30,42.41,3739200,38.88
2005-10-26,44.27,44.64,43.50,43.70,3253500,40.06
2005-10-25,45.35,45.39,44.08,44.54,3362800,40.83
2005-10-24,44.01,45.44,44.01,45.35,4159000,41.58
2005-10-21,44.80,44.84,43.57,44.00,4586200,40.34
2005-10-20,42.92,44.60,42.89,43.88,7140800,40.23
2005-10-19,42.05,42.91,41.60,42.90,4538400,39.33
2005-10-18,43.08,43.35,42.12,42.16,3736500,38.65
2005-10-17,43.20,43.48,42.65,43.08,4194400,39.50
2005-10-14,42.17,43.43,42.17,43.29,4809500,39.69
2005-10-13,40.85,41.81,40.79,41.76,4041800,38.29
2005-10-12,42.25,42.50,40.66,41.00,7082500,37.59
2005-10-11,41.68,42.61,41.67,42.25,2759100,38.73
2005-10-10,42.44,42.68,41.83,41.86,3026900,38.38
2005-10-07,42.40,43.00,42.13,42.59,3666200,39.05
2005-10-06,42.07,42.55,41.26,42.38,7459400,38.85
2005-10-05,41.71,41.85,40.81,40.93,4366000,37.52
2005-10-04,42.66,43.10,41.84,41.84,3508500,38.36
2005-10-03,43.20,43.28,42.35,42.65,3845200,39.10
2005-09-30,43.40,44.05,43.24,43.53,3075600,39.91
2005-09-29,43.00,43.19,42.00,43.12,3663300,39.46
2005-09-28,44.02,44.06,42.84,43.13,4638000,39.47
2005-09-27,43.95,44.06,43.18,43.77,4194900,40.05
2005-09-26,43.50,44.00,43.00,43.66,6984600,39.95
2005-09-23,42.55,43.95,42.20,42.92,6714100,39.28
2005-09-22,41.15,42.49,40.68,42.20,6092300,38.62
2005-09-21,41.51,41.59,40.40,41.00,7752000,37.52
2005-09-20,43.08,43.20,41.33,41.51,8624100,37.99
2005-09-19,44.18,44.36,41.93,42.24,8614800,38.65
2005-09-16,44.31,44.70,44.15,44.17,7573400,40.42
2005-09-15,44.98,45.25,44.09,44.30,7342600,40.54
2005-09-14,45.31,45.56,44.75,44.86,11919600,41.05
2005-09-13,46.41,46.93,44.67,44.79,29178700,40.99
2005-09-12,48.72,50.66,48.01,50.36,8158800,46.08
2005-09-09,48.50,48.88,48.03,48.79,4355000,44.65
2005-09-08,47.64,48.66,47.45,47.82,4387000,43.76
2005-09-07,47.29,48.43,47.22,47.76,4135000,43.70
2005-09-06,46.36,47.42,46.34,47.21,3486700,43.20
2005-09-02,47.01,47.26,46.02,46.12,2505000,42.20
2005-09-01,47.50,47.66,45.76,46.98,4911200,42.99
2005-08-31,46.70,47.73,46.52,47.66,5864600,43.61
2005-08-30,46.20,46.83,45.57,46.75,5482900,42.78
2005-08-29,45.99,46.69,45.07,46.35,5378000,42.41
2005-08-26,46.75,46.96,45.56,46.01,3215900,42.10
2005-08-25,45.60,46.90,45.60,46.75,5494500,42.78
2005-08-24,46.98,47.03,45.30,45.44,6929500,41.58
2005-08-23,47.45,47.68,46.65,46.97,4582200,42.98
2005-08-22,47.78,48.17,46.99,47.45,4290800,43.42
2005-08-19,48.81,48.83,47.59,47.65,4938200,43.60
2005-08-18,48.84,48.93,48.10,48.70,3788900,44.57
2005-08-17,49.01,49.73,49.01,49.09,3047000,44.92
2005-08-16,50.40,50.45,49.03,49.10,4119200,44.93
2005-08-15,49.62,50.87,49.26,50.55,4215900,46.26
2005-08-12,48.58,49.75,47.86,49.61,4084700,45.40
2005-08-11,49.22,49.56,48.32,48.68,5121800,44.55
2005-08-10,50.10,50.59,49.06,49.23,3691200,45.05
2005-08-09,49.50,50.37,49.49,49.80,4079900,45.57
2005-08-08,50.75,51.29,49.19,49.31,3645900,45.12
2005-08-05,51.23,51.50,50.18,50.40,2957500,46.12
2005-08-04,51.87,51.87,50.80,51.23,3198600,46.88
2005-08-03,77.19,78.11,77.13,77.82,2431600,47.48
2005-08-02,77.68,77.80,77.05,77.19,3448200,47.09
2005-08-01,77.05,77.92,77.01,77.68,3754400,47.39
2005-07-29,78.20,78.60,76.50,76.60,4308900,46.73
2005-07-28,77.92,79.75,77.81,78.47,8509800,47.87
2005-07-27,75.40,78.00,75.20,77.89,7470300,47.52
2005-07-26,73.99,75.00,73.55,74.89,3643200,45.69
2005-07-25,75.00,75.64,73.52,73.61,4016000,44.91
2005-07-22,73.87,75.10,73.66,74.91,2965000,45.70
2005-07-21,75.37,75.51,73.36,73.87,4980300,45.07
2005-07-20,75.90,76.10,75.25,75.79,3724400,46.24
2005-07-19,75.75,76.58,75.27,76.38,4621800,46.60
2005-07-18,75.55,76.45,75.30,75.73,3528400,46.20
2005-07-15,75.01,75.89,74.30,75.89,3776200,46.30
2005-07-14,75.05,75.96,74.43,75.00,4235600,45.75
2005-07-13,74.60,74.97,74.02,74.40,5254600,45.39
2005-07-12,73.62,75.60,73.61,74.69,9634200,45.57
2005-07-11,72.55,73.68,72.52,73.62,4736100,44.91
2005-07-08,70.58,72.87,70.20,72.77,4501500,44.39
2005-07-07,70.26,71.45,70.04,70.57,3512100,43.05
2005-07-06,70.55,71.04,70.35,70.79,4051500,43.19
2005-07-05,68.70,70.89,68.52,70.76,3756300,43.17
2005-07-01,68.58,68.90,68.42,68.78,2272400,41.96
2005-06-30,69.40,69.90,68.42,68.55,4161600,41.82
2005-06-29,69.35,69.49,68.67,69.15,5042700,42.12
2005-06-28,67.35,69.38,67.31,69.17,4270500,42.13
2005-06-27,67.50,68.38,67.47,67.69,3644400,41.23
2005-06-24,68.24,68.65,67.48,67.87,4528500,41.34
2005-06-23,69.10,70.36,67.99,68.04,7413000,41.44
2005-06-22,68.36,68.75,68.02,68.52,3448400,41.74
2005-06-21,68.30,68.59,67.91,68.25,3872000,41.57
2005-06-20,68.04,68.46,67.81,68.22,5352200,41.55
2005-06-17,68.61,69.40,67.82,68.34,7000400,41.63
2005-06-16,68.70,69.16,68.10,68.47,9209000,41.70
2005-06-15,67.50,69.45,66.88,69.31,15173100,42.22
2005-06-14,64.95,68.05,63.74,67.80,40305600,41.30
2005-06-13,58.55,59.30,58.38,59.12,4891400,36.01
2005-06-10,58.80,59.14,58.33,58.95,3740200,35.91
2005-06-09,58.00,59.19,57.70,58.75,3759400,35.78
2005-06-08,58.98,59.00,57.99,58.25,4454800,35.48
2005-06-07,58.45,59.80,58.16,58.97,6053000,35.92
2005-06-06,57.05,57.93,57.00,57.48,2710400,35.01
2005-06-03,57.21,57.79,56.77,56.84,3403200,34.62
2005-06-02,56.80,57.53,56.58,57.21,5173500,34.85
2005-06-01,56.00,56.48,55.70,56.30,6060900,34.29
2005-05-31,54.85,54.85,54.30,54.43,1643200,33.15
2005-05-27,54.83,55.10,54.74,54.85,1391700,33.41
2005-05-26,54.31,55.18,54.25,54.87,2178800,33.42
2005-05-25,54.60,54.80,54.02,54.15,1478600,32.98
2005-05-24,54.44,54.90,54.37,54.60,2154600,33.26
2005-05-23,54.35,55.12,54.20,54.78,2096800,33.37
2005-05-20,54.37,54.85,54.01,54.36,2257500,33.11
2005-05-19,54.50,54.74,53.90,54.19,4484600,33.01
2005-05-18,53.90,54.99,53.82,54.50,8649000,33.20
2005-05-17,51.38,53.21,51.35,53.11,4737300,32.35
2005-05-16,50.10,51.75,50.00,51.71,2966200,31.50
2005-05-13,50.73,50.74,49.65,50.10,5138000,30.52
2005-05-12,51.89,52.17,50.68,50.73,5867200,30.90
2005-05-11,52.07,52.29,51.35,51.88,3867300,31.60
2005-05-10,51.57,52.50,51.48,52.07,3292800,31.72
2005-05-09,51.44,52.03,51.13,52.03,3451800,31.69
2005-05-06,51.70,51.99,51.47,51.53,3309900,31.39
2005-05-05,51.55,52.24,51.35,51.53,3537900,31.39
2005-05-04,50.77,51.56,50.31,51.42,4501400,31.32
2005-05-03,50.52,50.90,50.20,50.70,2750100,30.88
2005-05-02,50.59,51.20,50.19,50.46,2809500,30.73
2005-04-29,50.95,51.35,49.50,50.34,5498200,30.66
2005-04-28,50.22,51.10,49.16,49.55,5012200,30.18
2005-04-27,50.11,50.75,49.61,50.22,6690300,30.59
2005-04-26,49.04,49.64,48.98,49.20,4478600,29.97
2005-04-25,48.85,49.73,48.66,49.37,2799600,30.07
2005-04-22,48.97,49.35,48.39,48.68,4091600,29.65
2005-04-21,49.15,49.29,48.52,48.97,3906900,29.83
2005-04-20,49.19,49.38,48.41,48.47,3583500,29.52
2005-04-19,49.19,49.40,48.53,49.20,4299600,29.97
2005-04-18,48.45,49.35,47.90,49.19,6077400,29.96
2005-04-15,49.28,49.45,48.29,48.70,7674400,29.60
2005-04-14,49.55,50.15,49.50,49.58,5423800,30.13
2005-04-13,51.21,51.51,50.68,50.85,3953700,30.90
2005-04-12,50.83,51.81,50.38,51.52,5019600,31.31
2005-04-11,50.44,51.23,50.39,51.04,3709000,31.02
2005-04-08,51.20,51.35,50.32,50.43,3206000,30.65
2005-04-07,50.86,51.25,50.30,51.14,5741400,31.08
2005-04-06,50.28,51.17,50.26,51.01,5759000,31.00
2005-04-05,49.95,50.51,49.94,50.28,4822200,30.56
2005-04-04,50.49,50.60,49.51,49.87,7468200,30.31
2005-04-01,52.80,53.09,49.20,50.60,26949000,30.75
2005-03-31,52.95,54.49,52.51,54.01,6941400,32.82
2005-03-30,52.45,53.88,52.45,53.32,4057400,32.40
2005-03-29,52.93,53.48,52.25,52.38,8007000,31.83
2005-03-28,52.05,53.11,52.02,52.93,5100300,32.17
2005-03-24,51.41,51.93,51.25,51.74,7134400,31.44
2005-03-23,51.51,51.67,51.12,51.39,6329100,31.23
2005-03-22,51.50,52.27,51.28,51.51,4298600,31.30
2005-03-21,51.44,51.73,50.91,51.37,3230200,31.22
2005-03-18,51.44,51.75,51.06,51.44,6675600,31.26
2005-03-17,51.64,52.00,51.24,51.43,2982900,31.25
2005-03-16,51.63,52.00,51.25,51.64,4460100,31.38
2005-03-15,52.70,52.71,51.33,51.62,8435800,31.37
2005-03-14,52.50,52.92,52.30,52.91,3604400,32.15
2005-03-11,52.73,52.74,51.76,52.25,4530600,31.75
2005-03-10,53.15,53.36,52.26,52.59,4073000,31.96
2005-03-09,52.91,53.35,52.60,53.15,4743800,32.30
2005-03-08,53.15,53.42,52.85,53.01,4215200,32.22
2005-03-07,53.20,53.77,53.00,53.50,3877500,32.51
2005-03-04,52.68,53.95,52.50,53.20,6460500,32.33
2005-03-03,52.05,52.91,51.96,52.40,13792400,31.84
2005-03-02,54.02,55.48,53.75,53.91,5292300,32.76
2005-03-01,54.30,54.89,54.10,54.48,3758800,33.11
2005-02-28,53.35,54.66,53.19,54.02,8816800,32.83
2005-02-25,51.58,52.10,51.17,51.69,4302800,31.41
2005-02-24,51.75,51.80,50.87,51.40,4243500,31.24
2005-02-23,52.30,52.68,51.74,51.81,6899200,31.49
2005-02-22,53.15,53.60,51.76,51.78,7617200,31.47
2005-02-18,54.00,54.09,53.12,53.84,10233200,32.72
2005-02-17,54.87,55.24,54.65,54.93,3100800,33.38
2005-02-16,55.25,55.45,54.90,55.09,2376300,33.48
2005-02-15,55.25,55.90,54.87,55.50,4330200,33.73
2005-02-14,54.46,54.96,54.08,54.68,2222400,33.23
2005-02-11,54.37,54.84,52.93,54.35,5918700,33.03
2005-02-10,54.49,54.75,53.75,54.37,3138300,33.04
2005-02-09,55.49,55.97,54.12,54.29,5251800,32.99
2005-02-08,55.55,55.78,55.26,55.42,2520300,33.68
2005-02-07,55.54,56.00,55.27,55.55,2345200,33.76
2005-02-04,55.50,56.19,55.22,55.90,3857400,33.97
2005-02-03,54.84,55.51,54.30,55.31,3654900,33.61
2005-02-02,55.30,55.48,54.73,54.90,3090300,33.36
2005-02-01,54.00,55.41,53.70,55.33,5048600,33.63
2005-01-31,54.48,54.49,53.53,53.79,6256500,32.69
2005-01-28,54.75,54.84,53.58,53.90,6055200,32.76
2005-01-27,55.67,55.90,54.81,54.84,5097400,33.33
2005-01-26,54.24,55.84,54.10,55.66,5875600,33.83
2005-01-25,55.15,55.46,53.74,54.03,8263800,32.83
2005-01-24,55.56,55.57,54.54,55.16,6248400,33.52
2005-01-21,56.24,56.25,55.56,55.80,3409000,33.91
2005-01-20,57.10,57.11,55.75,55.95,4304700,34.00
2005-01-19,57.73,57.83,57.14,57.35,3068800,34.85
2005-01-18,57.30,57.77,57.04,57.73,2378400,35.08
2005-01-14,57.55,57.95,56.90,57.42,4071600,34.90
2005-01-13,56.72,56.90,56.30,56.64,2960600,34.42
2005-01-12,56.10,56.90,55.74,56.71,4363500,34.46
2005-01-11,55.40,56.47,55.40,56.19,4315200,34.15
2005-01-10,55.38,56.62,55.34,55.95,5709300,34.00
2005-01-07,55.70,55.99,55.15,55.16,5945000,33.52
2005-01-06,57.37,57.37,55.03,55.50,14716200,33.73
2005-01-05,57.60,58.38,57.35,58.05,3872200,35.28
2005-01-04,59.28,59.31,57.60,57.70,4727700,35.07
2005-01-03,59.90,60.72,59.12,59.28,5332400,36.03
2004-12-31,59.82,60.25,59.37,59.42,3280600,36.04
2004-12-30,59.45,59.96,59.19,59.60,2490300,36.15
2004-12-29,58.70,59.45,58.62,59.45,2264600,36.06
2004-12-28,58.15,58.90,57.75,58.74,3635100,35.63
2004-12-27,58.20,58.64,58.00,58.00,3110700,35.18
2004-12-23,57.96,58.40,57.70,57.93,2958600,35.14
2004-12-22,57.70,58.75,57.28,57.99,4547700,35.18
2004-12-21,56.78,57.68,56.72,57.45,2762000,34.85
2004-12-20,57.00,57.43,56.31,56.82,4110800,34.47
2004-12-17,57.80,57.81,56.50,56.55,7194200,34.30
2004-12-16,58.86,58.95,58.00,58.00,5717600,35.18
2004-12-15,58.25,59.70,57.80,58.86,12634500,35.70
2004-12-14,56.30,56.39,55.80,56.04,6443200,33.99
2004-12-13,57.40,57.51,56.01,56.09,5983400,34.02
2004-12-10,57.72,58.30,56.55,56.82,5016600,34.47
2004-12-09,57.11,58.03,56.74,57.92,4649800,35.13
2004-12-08,55.71,57.23,55.71,57.11,4979800,34.64
2004-12-07,56.40,56.50,55.48,55.85,5300600,33.88
2004-12-06,56.35,57.02,56.09,56.39,5343000,34.21
2004-12-03,57.00,57.25,56.39,56.84,4843500,34.48
2004-12-02,56.00,57.78,55.01,57.24,9275400,34.72
2004-12-01,56.80,58.20,56.75,56.95,6401100,34.55
2004-11-30,57.65,58.01,56.22,56.38,6370000,34.20
2004-11-29,58.93,59.69,57.30,57.78,8715900,35.05
2004-11-26,59.07,59.59,58.80,58.92,1865200,35.74
2004-11-24,59.11,59.13,57.80,59.07,6161200,35.83
2004-11-23,59.05,59.84,59.00,59.10,4238200,35.85
2004-11-22,60.45,60.45,59.00,59.00,5490300,35.79
2004-11-19,61.50,61.62,60.26,60.35,4522200,36.61
2004-11-18,61.19,62.20,60.50,62.00,4299800,37.61
2004-11-17,60.88,62.13,60.70,61.24,5910800,37.15
2004-11-16,60.95,61.25,60.45,60.58,4862100,36.75
2004-11-15,60.19,61.99,60.00,61.64,4626400,37.39
2004-11-12,60.17,60.42,59.67,59.73,4189400,36.23
2004-11-11,59.82,60.26,59.40,59.79,3188000,36.27
2004-11-10,59.54,60.37,59.31,59.70,4661200,36.21
2004-11-09,59.90,61.12,58.99,59.54,8143400,36.12
2004-11-08,61.43,61.50,60.86,60.96,3242100,36.98
2004-11-05,61.85,62.15,61.10,61.39,6528300,37.24
2004-11-04,59.89,61.97,59.72,61.85,6116400,37.52
2004-11-03,60.00,60.29,59.40,59.85,5426600,36.30
2004-11-02,59.99,60.05,59.12,59.16,3905100,35.89
2004-11-01,59.25,60.06,58.76,59.71,3416700,36.22
2004-10-29,59.36,59.90,58.85,59.22,4060000,35.92
2004-10-28,58.85,59.68,58.82,59.46,3554400,36.07
2004-10-27,57.96,59.65,57.85,59.22,5364400,35.92
2004-10-26,56.94,58.15,56.85,58.00,3653700,35.18
2004-10-25,56.75,57.15,56.12,56.94,3951200,34.54
2004-10-22,57.10,57.28,56.38,56.90,3909200,34.52
2004-10-21,55.87,57.30,55.32,57.10,5542800,34.64
2004-10-20,56.29,56.58,55.66,55.86,3669300,33.88
2004-10-19,57.47,58.07,56.40,56.51,4896600,34.28
2004-10-18,56.35,57.50,56.27,57.43,4626600,34.84
2004-10-15,55.80,56.79,55.61,56.69,4535700,34.39
2004-10-14,55.70,56.20,55.37,55.51,5953500,33.67
2004-10-13,55.35,55.78,54.63,55.16,4581600,33.46
2004-10-12,54.50,55.20,54.35,54.99,2645600,33.36
2004-10-11,54.40,55.15,54.27,55.09,2489600,33.42
2004-10-08,55.00,55.52,53.74,54.26,4620300,32.91
2004-10-07,55.01,56.05,54.97,54.99,4750400,33.36
2004-10-06,54.66,55.15,54.36,55.01,2375400,33.37
2004-10-05,55.13,55.17,54.51,54.66,2329500,33.16
2004-10-04,55.09,56.07,54.96,54.97,4843500,33.34
2004-10-01,54.70,55.53,54.49,54.74,4134400,33.14
2004-09-30,54.50,54.93,54.08,54.24,4831600,32.84
2004-09-29,53.52,55.02,53.43,55.00,5593200,33.30
2004-09-28,53.68,53.70,52.68,53.51,3028200,32.39
2004-09-27,53.30,53.88,53.29,53.40,2252000,32.33
2004-09-24,53.64,54.07,53.59,53.66,3426400,32.48
2004-09-23,53.08,54.09,52.85,53.64,5057000,32.47
2004-09-22,53.80,54.04,53.41,53.48,4532000,32.38
2004-09-21,53.65,54.44,53.50,54.05,3944600,32.72
2004-09-20,53.13,53.58,52.83,53.48,4616100,32.38
2004-09-17,53.64,53.85,53.14,53.38,4236300,32.31
2004-09-16,53.00,54.23,52.93,53.63,6745400,32.47
2004-09-15,51.25,53.18,51.25,52.61,13807600,31.85
2004-09-14,50.90,50.90,50.13,50.29,8456000,30.44
2004-09-13,50.60,51.28,50.59,50.90,5351000,30.81
2004-09-10,49.20,50.90,49.16,50.45,7391800,30.54
2004-09-09,49.35,49.55,48.49,48.97,4370400,29.65
2004-09-08,49.55,50.42,48.94,49.05,5054000,29.69
2004-09-07,49.60,50.24,49.25,49.55,5042400,30.00
2004-09-03,48.84,49.49,48.65,49.06,4517000,29.70
2004-09-02,48.00,49.40,47.78,49.00,9187200,29.66
2004-09-01,46.21,46.80,45.86,46.75,8493300,28.30
2004-08-31,47.75,47.87,45.92,46.52,11044600,28.16
2004-08-30,48.43,48.43,47.28,47.71,5641000,28.88
2004-08-27,48.00,48.50,47.00,48.43,11035400,29.32
2004-08-26,49.05,49.67,48.90,49.50,4159800,29.97
2004-08-25,48.84,49.35,48.50,49.19,3830600,29.78
2004-08-24,48.80,49.31,48.48,48.84,3209400,29.57
2004-08-23,48.61,48.95,48.12,48.60,2891600,29.42
2004-08-20,48.20,48.97,48.18,48.73,5309600,29.50
2004-08-19,47.92,48.80,47.41,48.48,6753600,29.35
2004-08-18,47.25,48.31,47.06,47.82,5811400,28.95
2004-08-17,47.75,48.75,47.24,47.31,9096000,28.64
2004-08-16,44.75,46.61,44.72,46.49,7655100,28.14
2004-08-13,44.29,44.63,43.87,44.61,4083300,27.01
2004-08-12,44.60,45.24,44.25,44.27,5526600,26.80
2004-08-11,44.95,44.95,44.05,44.60,6897900,27.00
2004-08-10,44.90,45.70,44.65,45.15,13866600,27.33
2004-08-09,44.80,45.44,44.79,44.82,2726600,27.13
2004-08-06,44.91,45.35,44.54,44.88,6258200,27.17
2004-08-05,46.60,46.86,45.31,45.64,6902800,27.63
2004-08-04,46.54,46.67,45.62,46.67,6864200,28.25
2004-08-03,48.00,48.12,47.00,47.00,6943800,28.45
2004-08-02,48.06,48.80,47.75,48.51,5233500,29.37
2004-07-30,47.45,48.45,47.11,48.16,3676800,29.15
2004-07-29,47.50,48.07,47.25,47.65,3256000,28.85
2004-07-28,47.35,48.32,46.09,46.96,4274100,28.43
2004-07-27,46.09,47.70,46.09,47.40,4607100,28.69
2004-07-26,47.00,47.15,45.65,46.05,5059500,27.88
2004-07-23,47.20,47.76,46.80,47.11,3205400,28.52
2004-07-22,47.62,47.70,46.64,47.68,5217900,28.86
2004-07-21,48.68,48.85,47.10,47.62,5391200,28.83
2004-07-20,49.50,51.82,47.01,47.67,6004400,28.86
2004-07-19,47.80,47.93,46.05,46.31,7750500,28.03
2004-07-16,49.25,49.35,47.53,47.57,5111200,28.80
2004-07-15,49.34,49.40,48.68,48.89,3583200,29.60
2004-07-14,49.32,49.58,48.81,49.18,4053400,29.77
2004-07-13,49.08,49.93,49.01,49.50,3827200,29.97
2004-07-12,48.88,49.32,48.37,49.09,3231300,29.72
2004-07-09,48.76,49.19,48.52,48.83,2987400,29.56
2004-07-08,50.02,50.03,48.61,48.76,5389600,29.52
2004-07-07,49.27,50.33,49.00,50.16,6305100,30.37
2004-07-06,49.26,49.46,48.53,48.96,5167600,29.64
2004-07-02,49.89,49.97,48.85,49.25,5521500,29.81
2004-07-01,51.03,51.07,49.15,49.74,7268700,30.05
2004-06-30,50.80,50.89,50.09,50.74,5304800,30.65
2004-06-29,51.46,51.46,50.69,50.70,4967100,30.63
2004-06-28,52.65,52.67,51.65,51.73,3298200,31.25
2004-06-25,52.54,53.27,52.15,52.42,4344800,31.67
2004-06-24,51.84,53.30,51.76,52.60,5037000,31.78
2004-06-23,51.30,51.90,50.90,51.74,3478500,31.26
2004-06-22,51.21,51.51,50.51,51.30,5128400,30.99
2004-06-21,51.65,52.02,51.20,51.20,3038000,30.93
2004-06-18,51.96,51.96,51.32,51.52,4125000,31.13
2004-06-17,51.65,52.52,51.48,51.95,4523600,31.39
2004-06-16,52.20,52.21,51.33,52.04,8879200,31.44
2004-06-15,53.25,53.70,52.53,53.08,4082200,32.07
2004-06-14,53.51,53.60,52.45,53.05,3087600,32.05
2004-06-10,54.05,54.23,53.20,53.50,2050200,32.32
2004-06-09,53.35,54.63,53.35,53.63,5385400,32.40
2004-06-08,52.98,53.75,52.72,53.55,3147600,32.35
2004-06-07,52.50,53.14,52.45,53.05,3637400,32.05
2004-06-04,52.80,52.96,52.30,52.30,3969000,31.60
2004-06-03,52.45,53.17,51.82,52.01,8000200,31.42
2004-06-02,53.55,53.64,52.97,53.47,4073100,32.30
2004-06-01,53.00,53.99,52.93,53.33,5142300,32.22
2004-05-28,53.46,53.46,52.68,52.76,5554400,31.88
2004-05-27,54.25,54.46,53.39,53.39,5575200,32.26
2004-05-26,53.63,54.29,53.34,53.83,5681400,32.52
2004-05-25,51.40,53.89,51.32,53.63,6262800,32.40
2004-05-24,51.37,51.98,50.89,51.51,3223600,31.12
2004-05-21,51.15,51.59,50.53,51.19,3471400,30.93
2004-05-20,51.31,51.90,51.05,51.14,3337400,30.90
2004-05-19,51.90,52.68,51.21,51.21,3876000,30.94
2004-05-18,50.40,51.93,50.39,51.50,6233200,31.11
2004-05-17,50.50,50.70,49.03,49.91,7221900,30.15
2004-05-14,51.46,52.05,51.01,51.20,5657200,30.93
2004-05-13,51.88,52.65,50.82,51.74,4364200,31.26
2004-05-12,51.90,52.00,50.59,51.99,7249200,31.41
2004-05-11,52.15,52.20,51.87,52.12,5722500,31.49
2004-05-10,51.35,51.48,50.42,50.85,6527000,30.72
2004-05-07,53.13,53.87,52.07,52.10,4475200,31.48
2004-05-06,53.85,54.20,53.15,53.40,5000600,32.26
2004-05-05,53.59,54.49,53.52,54.31,4094100,32.81
2004-05-04,53.88,54.00,52.84,53.59,6434000,32.38
2004-05-03,54.25,54.99,53.61,53.92,4278900,32.58
2004-04-30,54.18,54.80,53.05,54.25,6365000,32.78
2004-04-29,54.86,55.35,53.72,54.18,5676900,32.73
2004-04-28,55.50,55.60,54.20,54.64,5008400,33.01
2004-04-27,54.98,56.25,54.80,55.74,6210300,33.68
2004-04-26,55.40,55.60,54.60,54.79,3918800,33.10
2004-04-23,54.83,55.75,54.74,55.50,5056400,33.53
2004-04-22,53.26,54.95,53.25,54.95,6023700,33.20
2004-04-21,52.80,53.72,52.60,53.44,4107800,32.29
2004-04-20,53.40,54.10,52.80,52.80,4429800,31.90
2004-04-19,52.52,53.30,52.23,53.00,3670500,32.02
2004-04-16,52.28,53.18,51.09,53.00,6446200,31.96
2004-04-15,51.42,51.99,51.39,51.65,3803800,31.15
2004-04-14,50.96,51.75,50.28,51.60,4559400,31.12
2004-04-13,52.42,52.65,51.02,51.09,5918400,30.81
2004-04-12,52.55,52.75,52.20,52.42,2649200,31.61
2004-04-08,53.35,53.35,52.11,52.46,4353600,31.63
2004-04-07,53.43,53.43,52.32,52.55,6080200,31.69
2004-04-06,53.88,54.30,53.37,53.47,4620600,32.24
2004-04-05,53.80,54.13,53.46,54.10,5912700,32.62
2004-04-02,53.30,54.13,52.25,53.92,10865200,32.51
2004-04-01,51.73,52.50,51.47,52.30,8177700,31.54
2004-03-31,51.35,52.42,51.00,51.72,21973400,31.19
2004-03-30,48.47,48.75,48.00,48.40,5481600,29.19
2004-03-29,49.00,49.15,48.07,48.29,4547000,29.12
2004-03-26,49.07,49.33,48.01,48.19,5393400,29.06
2004-03-25,46.85,48.80,46.78,48.53,8451800,29.26
2004-03-24,46.53,46.90,46.03,46.20,5463600,27.86
2004-03-23,46.50,46.74,45.34,45.61,5832400,27.50
2004-03-22,47.00,47.00,45.15,45.90,6422100,27.68
2004-03-19,47.76,47.95,47.11,47.23,5380800,28.48
2004-03-18,48.01,48.50,47.11,47.72,5212600,28.78
2004-03-17,47.74,48.72,47.70,48.23,3764700,29.08
2004-03-16,48.10,48.29,47.08,47.48,4896600,28.63
2004-03-15,49.05,49.05,47.48,47.48,5274200,28.63
2004-03-12,47.75,49.30,47.64,49.30,6639400,29.73
2004-03-11,48.50,48.90,47.25,47.25,10381400,28.49
2004-03-10,50.72,50.75,48.50,48.50,12567800,29.25
2004-03-09,51.50,51.50,50.51,50.64,4853100,30.54
2004-03-08,52.88,53.24,51.37,51.48,4898800,31.04
2004-03-05,53.00,53.38,52.11,53.00,7390200,31.96
2004-03-04,53.65,53.72,52.45,52.57,6983100,31.70
2004-03-03,53.90,54.61,53.82,54.31,3974400,32.75
2004-03-02,54.19,54.67,53.37,54.07,4207600,32.61
2004-03-01,53.38,54.31,53.10,54.19,4582000,32.68
2004-02-27,51.50,53.59,51.41,53.25,6696300,32.11
2004-02-26,51.43,51.91,51.00,51.17,7207200,30.86
2004-02-25,51.25,51.64,50.90,51.43,4623900,31.01
2004-02-24,51.10,51.69,50.45,50.82,5719800,30.65
2004-02-23,52.54,52.80,51.09,51.15,6136800,30.84
2004-02-20,53.00,53.00,51.85,52.53,4379700,31.68
2004-02-19,54.23,54.59,52.85,52.94,4425000,31.92
2004-02-18,54.04,54.26,53.05,53.38,2692500,32.19
2004-02-17,54.00,54.45,53.72,54.03,3336300,32.58
2004-02-13,54.98,55.05,53.61,53.65,2668500,32.35
2004-02-12,54.51,54.73,53.75,54.53,3650400,32.88
2004-02-11,53.35,54.68,53.26,54.55,3557400,32.89
2004-02-10,53.59,53.69,53.07,53.35,4506200,32.17
2004-02-09,52.90,54.09,52.80,53.59,5231000,32.32
2004-02-06,51.80,52.68,51.56,52.55,3884600,31.69
2004-02-05,51.75,52.10,51.35,51.90,8469800,31.30
2004-02-04,50.17,50.95,49.82,50.25,5619600,30.30
2004-02-03,50.52,51.18,50.13,50.20,4717000,30.27
2004-02-02,50.56,51.30,50.32,50.77,4775000,30.62
2004-01-30,51.15,51.31,49.97,50.39,7136100,30.39
2004-01-29,51.38,51.74,50.42,51.64,5034200,31.14
2004-01-28,52.98,53.42,51.00,51.28,4901100,30.92
2004-01-27,53.49,53.85,52.82,52.90,2944200,31.90
2004-01-26,52.62,53.40,52.23,53.29,3306900,32.13
2004-01-23,52.94,53.49,52.14,52.55,4641900,31.69
2004-01-22,53.65,54.07,52.66,52.88,3776000,31.89
2004-01-21,53.45,53.81,52.62,53.65,3762300,32.35
2004-01-20,54.00,54.10,52.92,53.31,5983200,32.15
2004-01-16,54.15,54.15,53.62,53.87,5300000,32.48
2004-01-15,53.82,54.34,53.19,54.18,5130000,32.67
2004-01-14,53.69,53.75,53.00,53.65,5108700,32.35
2004-01-13,53.39,53.90,53.05,53.83,4491600,32.46
2004-01-12,54.12,54.25,52.42,53.35,5652300,32.17
2004-01-09,53.51,54.79,52.79,54.00,8634200,32.56
2004-01-08,53.50,53.93,52.60,53.72,10212300,32.39
2004-01-07,51.05,52.35,50.91,52.21,8092600,31.48
2004-01-06,51.83,51.95,51.07,51.64,6404400,31.14
2004-01-05,51.47,52.00,50.60,51.83,6769000,31.25
2004-01-02,52.28,52.58,50.56,50.82,5673800,30.58
2003-12-31,52.58,52.89,52.05,52.24,3135800,31.44
2003-12-30,52.25,52.66,51.93,52.65,5060400,31.69
2003-12-29,51.95,52.47,51.57,52.19,7282400,31.41
2003-12-26,50.00,51.12,50.00,50.56,3594300,30.43
2003-12-24,49.48,50.45,49.40,49.73,2580600,29.93
2003-12-23,50.45,50.45,48.50,49.50,10277800,29.79
2003-12-22,51.63,51.80,50.03,50.45,7638600,30.36
2003-12-19,52.10,52.25,51.45,51.62,5976900,31.07
2003-12-18,51.75,52.30,51.15,52.01,7839400,31.30
2003-12-17,49.20,51.90,48.71,51.50,21523000,30.99
2003-12-16,52.05,52.38,49.40,49.52,17697900,29.80
2003-12-15,55.10,55.35,52.53,52.57,7671900,31.64
2003-12-12,53.77,53.87,52.50,53.59,5799200,32.25
2003-12-11,52.18,53.59,52.18,53.35,7476600,32.11
2003-12-10,52.82,53.00,51.65,51.98,7023800,31.28
2003-12-09,54.40,54.59,52.79,52.82,6534300,31.79
2003-12-08,54.09,54.52,53.51,54.24,6918800,32.64
2003-12-05,53.25,54.71,53.20,54.09,8558600,32.55
2003-12-04,55.50,55.51,53.00,54.15,26953500,32.59
2003-12-03,58.15,59.13,57.40,57.42,9811000,34.56
2003-12-02,60.45,60.69,58.00,58.52,11798600,35.22
2003-12-01,62.50,62.70,60.28,60.87,9531400,36.63
2003-11-28,61.10,62.15,60.60,62.00,2970400,37.31
2003-11-26,60.50,61.21,59.31,61.10,5406900,36.77
2003-11-25,59.70,60.39,59.60,60.36,5243000,36.33
2003-11-24,58.64,59.73,58.64,59.69,5136400,35.92
2003-11-21,57.62,58.37,57.48,58.24,3391500,35.05
2003-11-20,57.80,58.80,57.46,57.54,4320300,34.63
2003-11-19,57.77,58.46,57.26,58.04,5025400,34.93
2003-11-18,57.65,58.84,57.62,57.80,4832800,34.79
2003-11-17,57.38,58.03,56.95,57.40,6157000,34.55
2003-11-14,58.55,59.25,57.17,57.38,5047400,34.53
2003-11-13,59.25,59.25,57.47,58.26,7850000,34.88
2003-11-12,59.30,59.60,58.55,59.25,5417800,35.47
2003-11-11,58.83,59.58,58.62,59.50,5301900,35.62
2003-11-10,58.90,59.10,58.42,58.78,5305800,35.19
2003-11-07,58.95,59.15,57.95,58.14,3447400,34.81
2003-11-06,57.50,59.04,57.50,58.77,3790400,35.19
2003-11-05,59.41,59.42,57.95,58.34,5413400,34.93
2003-11-04,59.38,59.70,58.21,59.41,2805600,35.57
2003-11-03,58.52,59.68,58.52,59.38,4613700,35.55
2003-10-31,57.92,58.66,57.92,58.31,3660600,34.91
2003-10-30,57.51,58.57,57.03,57.92,6411300,34.68
2003-10-29,56.82,57.74,56.25,57.07,4271600,34.17
2003-10-28,55.19,57.35,54.20,57.34,7370800,34.33
2003-10-27,54.04,55.26,54.00,55.19,4874800,33.04
2003-10-24,54.30,54.51,52.65,53.64,6173700,32.12
2003-10-23,54.05,54.84,53.80,54.81,4721700,32.82
2003-10-22,53.60,54.17,53.10,54.11,5411000,32.40
2003-10-21,53.00,54.40,52.80,54.08,7261400,32.38
2003-10-20,53.00,53.05,52.63,52.80,4090800,31.61
2003-10-17,54.05,54.05,52.55,52.65,6180900,31.52
2003-10-16,53.40,54.72,53.04,53.62,4511800,32.10
2003-10-15,55.00,55.11,53.13,53.38,5254000,31.96
2003-10-14,54.20,54.90,53.90,54.90,3421500,32.87
2003-10-13,53.00,54.90,52.95,54.60,4961800,32.69
2003-10-10,53.05,53.24,52.23,52.65,3856600,31.52
2003-10-09,50.85,53.75,50.85,53.24,7578600,31.88
2003-10-08,51.70,51.83,50.67,50.80,3550200,30.42
2003-10-07,51.59,51.97,50.56,51.38,3462300,30.76
2003-10-06,51.19,51.73,50.70,51.59,3633600,30.89
2003-10-03,50.53,51.55,50.30,51.00,6710400,30.54
2003-10-02,49.36,49.60,48.50,48.92,4609500,29.29
2003-10-01,47.75,49.66,47.44,49.33,6300000,29.54
2003-09-30,46.50,47.98,46.50,47.52,5546700,28.45
2003-09-29,48.22,48.52,46.21,47.49,7032800,28.43
2003-09-26,48.53,48.65,48.00,48.11,4183500,28.80
2003-09-25,48.51,49.52,47.30,48.55,8578000,29.07
2003-09-24,50.71,50.71,48.15,48.50,10340100,29.04
2003-09-23,50.38,50.83,50.04,50.71,4208100,30.36
2003-09-22,51.05,51.05,50.04,50.38,4975400,30.16
2003-09-19,51.52,52.20,51.10,51.44,4225800,30.80
2003-09-18,52.10,52.10,51.02,51.52,4206600,30.85
2003-09-17,50.87,52.49,50.55,51.48,11205400,30.82
2003-09-16,52.05,52.92,51.02,52.66,4653200,31.53
2003-09-15,51.03,52.60,51.02,52.17,6467100,31.24
2003-09-12,50.80,50.94,49.84,50.94,5336800,30.50
2003-09-11,49.65,51.15,49.51,50.95,6219300,30.51
2003-09-10,49.44,50.98,49.33,49.39,6961200,29.57
2003-09-09,52.00,52.00,50.32,50.55,8226900,30.27
2003-09-08,52.52,52.78,51.80,52.00,7950300,31.13
2003-09-05,51.81,54.10,51.81,52.52,9279400,31.45
2003-09-04,52.85,53.29,51.64,52.69,7672400,31.55
2003-09-03,53.66,53.66,52.81,53.10,6431400,31.79
2003-09-02,52.34,53.67,52.25,53.16,7231200,31.83
2003-08-29,51.60,52.08,51.44,52.01,4990400,31.14
2003-08-28,51.46,51.87,50.85,51.41,4590000,30.78
2003-08-27,49.71,51.99,49.61,51.45,6341800,30.80
2003-08-26,48.90,50.10,48.35,49.70,4866000,29.76
2003-08-25,50.11,50.14,49.12,49.50,3705000,29.64
2003-08-22,50.45,50.62,49.80,50.08,6389200,29.98
2003-08-21,49.50,49.84,49.15,49.45,6072800,29.61
2003-08-20,49.50,49.60,48.36,49.50,3885000,29.64
2003-08-19,49.20,49.64,48.86,49.50,4706100,29.64
2003-08-18,49.48,49.77,49.10,49.25,3964800,29.49
2003-08-15,48.77,49.42,48.36,49.32,1928700,29.53
2003-08-14,49.24,49.30,48.44,48.67,3642800,29.14
2003-08-13,49.00,49.80,48.70,49.29,6107700,29.51
2003-08-12,47.90,48.88,47.69,48.88,4665000,29.27
2003-08-11,47.92,48.29,47.38,47.86,6031600,28.66
2003-08-08,46.60,48.20,46.45,47.90,9531300,28.68
2003-08-07,44.31,46.60,43.75,46.49,20478300,27.83
2003-08-06,40.31,41.49,39.62,40.68,7330400,24.36
2003-08-05,42.01,42.01,40.15,40.18,7096000,24.06
2003-08-04,42.70,43.01,41.21,42.01,6905000,25.15
2003-08-01,42.75,43.41,42.26,42.85,6531300,25.66
2003-07-31,43.00,44.36,42.44,43.65,6264400,26.13
2003-07-30,43.50,43.55,42.40,42.45,5265000,25.42
2003-07-29,43.70,43.98,42.96,43.19,4031700,25.86
2003-07-28,43.07,44.16,42.87,43.64,3260000,26.13
2003-07-25,42.15,43.06,41.35,43.06,6054300,25.78
2003-07-24,42.65,42.91,42.10,42.11,5001900,25.21
2003-07-23,43.55,43.64,42.36,42.90,3849900,25.69
2003-07-22,44.28,44.37,42.27,43.26,5102700,25.90
2003-07-21,44.42,44.42,42.85,43.12,4048200,25.82
2003-07-18,45.25,45.25,43.74,44.42,3717800,26.60
2003-07-17,44.86,45.10,44.30,44.54,5712200,26.67
2003-07-16,45.25,45.49,44.76,45.28,3486200,27.11
2003-07-15,46.00,46.00,44.01,45.04,4479200,26.97
2003-07-14,45.79,46.84,45.27,45.53,4754200,27.26
2003-07-11,45.34,45.70,44.70,45.40,2936700,27.18
2003-07-10,45.50,45.50,44.55,45.27,4952100,27.10
2003-07-09,47.32,47.32,45.12,45.50,5503800,27.24
2003-07-08,45.20,47.40,45.20,47.32,4516200,28.33
2003-07-07,44.80,45.56,44.66,45.55,3896800,27.27
2003-07-03,44.01,44.94,44.00,44.43,2270000,26.60
2003-07-02,44.00,44.80,43.91,44.61,3823800,26.71
2003-07-01,43.92,43.92,42.60,43.89,4641800,26.28
2003-06-30,43.57,44.20,43.31,43.92,3120000,26.30
2003-06-27,43.67,44.22,43.11,43.50,3640400,26.04
2003-06-26,42.85,43.60,42.38,43.45,3114900,26.01
2003-06-25,42.35,43.68,42.35,42.63,4370200,25.52
2003-06-24,42.96,43.85,41.93,42.59,5340800,25.50
2003-06-23,43.75,43.90,42.57,42.96,4141000,25.72
2003-06-20,43.80,44.13,43.33,44.05,4273000,26.37
2003-06-19,43.70,44.93,43.44,43.60,4754800,26.10
2003-06-18,44.17,44.49,43.11,43.65,8466200,26.13
2003-06-17,44.25,44.50,43.60,44.17,7266000,26.45
2003-06-16,43.24,44.60,42.90,43.99,10767200,26.34
2003-06-13,42.30,42.49,41.50,41.76,4027600,25.00
2003-06-12,43.30,43.41,42.29,42.43,4193600,25.40
2003-06-11,42.28,42.98,41.91,42.92,4506200,25.70
2003-06-10,41.28,42.29,41.27,42.28,4213600,25.31
2003-06-09,41.30,41.88,40.81,41.27,4360400,24.71
2003-06-06,43.29,43.90,41.39,41.87,8169400,25.07
2003-06-05,40.47,43.95,40.47,42.80,18986800,25.63
2003-06-04,39.40,40.50,39.15,40.47,6350800,24.23
2003-06-03,39.90,40.11,38.60,39.20,6348800,23.47
2003-06-02,38.78,40.55,38.78,39.97,7967600,23.93
2003-05-30,38.00,38.77,37.65,38.70,5478000,23.17
2003-05-29,37.80,38.25,37.09,37.40,6360000,22.39
2003-05-28,37.15,37.82,37.05,37.60,8835900,22.51
2003-05-27,35.32,36.36,35.03,36.32,4779000,21.75
2003-05-23,35.71,35.71,35.10,35.41,3002600,21.20
2003-05-22,35.09,35.94,34.84,35.70,3975300,21.37
2003-05-21,34.56,34.83,34.01,34.69,3386000,20.77
2003-05-20,34.53,35.58,33.81,34.56,6697400,20.69
2003-05-19,35.56,36.30,34.01,34.08,9032600,20.40
2003-05-16,37.10,37.33,36.37,36.68,5745800,21.96
2003-05-15,36.80,37.10,36.23,37.10,5583900,22.21
2003-05-14,37.42,37.69,36.38,36.80,6604600,22.03
2003-05-13,37.49,37.92,36.90,37.14,6459200,22.24
2003-05-12,35.56,37.94,35.51,37.49,8438000,22.45
2003-05-09,35.45,35.88,35.35,35.85,3972300,21.46
2003-05-08,34.77,35.80,34.77,35.40,3461200,21.20
2003-05-07,35.25,35.87,34.91,35.48,4063000,21.24
2003-05-06,34.85,35.94,34.82,35.40,4946400,21.20
2003-05-05,35.34,35.34,34.20,34.76,4041300,20.81
2003-05-02,33.30,34.48,33.30,34.24,4807800,20.50
2003-05-01,34.58,34.58,33.30,33.76,5158200,20.21
2003-04-30,34.32,34.76,34.04,34.58,5698400,20.70
2003-04-29,34.00,35.00,34.00,34.40,7076100,20.60
2003-04-28,33.01,34.26,32.98,33.75,5831400,20.21
2003-04-25,33.45,33.57,32.52,32.80,4790100,19.64
2003-04-24,33.50,33.90,33.34,33.87,5965500,20.28
2003-04-23,33.94,34.45,33.45,33.60,8723600,20.12
2003-04-22,32.40,34.22,32.18,33.94,8317500,20.32
2003-04-21,32.44,32.68,31.96,32.03,3081900,19.18
2003-04-17,31.05,32.50,30.91,32.34,6420400,19.36
2003-04-16,31.55,31.95,30.70,30.79,4542200,18.43
2003-04-15,30.85,31.78,30.70,31.51,5124200,18.87
2003-04-14,30.00,31.13,29.86,30.98,7031800,18.55
2003-04-11,30.50,30.95,30.03,30.06,4296400,18.00
2003-04-10,29.59,30.32,29.30,30.18,4763600,18.07
2003-04-09,30.05,30.36,29.54,29.58,4095600,17.71
2003-04-08,29.71,30.39,29.31,29.98,4929200,17.95
2003-04-07,30.95,30.95,29.62,29.71,5750000,17.79
2003-04-04,29.85,29.99,29.05,29.57,3609400,17.70
2003-04-03,29.24,29.99,28.78,29.69,7317200,17.78
2003-04-02,27.35,29.04,27.35,28.67,8356000,17.17
2003-04-01,26.07,27.84,25.55,27.35,15431200,16.38
2003-03-31,26.09,27.51,26.09,26.97,9411600,16.15
2003-03-28,28.20,28.20,26.75,26.90,9046800,16.11
2003-03-27,28.97,28.98,28.01,28.20,8682600,16.88
2003-03-26,30.04,30.05,29.12,29.43,6825000,17.62
2003-03-25,29.06,30.65,29.06,30.37,6816900,18.18
2003-03-24,29.65,30.14,28.87,29.05,6588000,17.39
2003-03-21,30.34,31.23,29.85,31.14,7316400,18.64
2003-03-20,29.95,30.24,28.92,29.89,7567800,17.90
2003-03-19,30.72,30.90,29.40,30.26,6301500,18.12
2003-03-18,30.35,31.10,29.87,30.50,8525200,18.26
2003-03-17,28.20,30.00,27.92,29.87,6575200,17.88
2003-03-14,28.72,29.00,28.16,28.36,4814000,16.98
2003-03-13,27.60,28.72,27.60,28.72,5236400,17.20
2003-03-12,27.02,27.47,26.71,27.39,3152600,16.40
2003-03-11,27.59,27.99,27.04,27.18,5589800,16.27
2003-03-10,27.95,28.30,27.11,27.49,5430600,16.46
2003-03-07,27.52,28.40,26.57,28.09,5266000,16.82
2003-03-06,26.01,27.74,26.01,27.52,9077800,16.48
2003-03-05,27.55,28.05,26.55,26.66,10946600,15.96
2003-03-04,28.88,28.88,27.56,27.68,4228200,16.57
2003-03-03,29.49,29.84,28.51,28.77,5240400,17.23
2003-02-28,28.76,29.16,28.65,29.07,3496500,17.41
2003-02-27,28.65,28.70,28.28,28.70,5026600,17.18
2003-02-26,28.20,28.84,27.72,27.91,3494000,16.71
2003-02-25,27.88,28.25,27.15,28.20,4349100,16.88
2003-02-24,28.40,28.88,27.87,27.87,4580600,16.69
2003-02-21,27.90,28.95,27.81,28.78,8337600,17.23
2003-02-20,27.89,27.90,27.16,27.82,5828600,16.66
2003-02-19,27.89,28.30,26.95,27.36,4939800,16.38
2003-02-18,27.26,28.22,26.89,27.90,5085300,16.70
2003-02-14,25.71,27.26,25.53,27.26,6177900,16.32
2003-02-13,26.62,26.63,24.96,25.71,6224800,15.39
2003-02-12,26.86,27.05,26.45,26.62,2814800,15.94
2003-02-11,26.50,27.49,26.50,26.86,5353000,16.08
2003-02-10,26.43,26.59,26.04,26.50,3363800,15.87
2003-02-07,27.20,27.35,26.21,26.41,3756800,15.81
2003-02-06,27.44,27.67,26.89,26.95,3629200,16.14
2003-02-05,28.00,28.25,26.86,27.44,10861200,16.43
2003-02-04,26.33,27.23,25.80,26.99,7040800,16.16
2003-02-03,26.35,26.85,26.03,26.32,4510400,15.76
2003-01-31,25.70,26.45,25.60,26.09,3897900,15.62
2003-01-30,26.80,27.39,25.78,25.92,4194300,15.52
2003-01-29,26.64,26.75,25.91,26.52,3958500,15.88
2003-01-28,26.19,26.68,26.12,26.64,3050100,15.95
2003-01-27,27.04,27.04,25.95,26.07,6082800,15.61
2003-01-24,27.85,27.91,26.90,27.03,3926000,16.18
2003-01-23,27.40,28.33,26.78,28.06,5794400,16.80
2003-01-22,26.20,27.69,25.80,27.04,8208900,16.19
2003-01-21,27.50,27.50,25.98,26.19,6616200,15.68
2003-01-17,28.25,28.61,27.53,27.70,5519000,16.58
2003-01-16,27.96,28.78,27.96,28.67,4903600,17.17
2003-01-15,28.25,28.50,27.56,27.96,6414000,16.74
2003-01-14,28.86,28.86,28.01,28.08,7026000,16.81
2003-01-13,27.90,29.45,27.81,28.85,11530500,17.27
2003-01-10,27.00,27.67,26.85,27.40,7343100,16.41
2003-01-09,25.80,27.43,25.80,27.34,13557800,16.37
2003-01-08,24.76,24.76,24.17,24.40,4900600,14.61
2003-01-07,24.11,25.20,24.11,24.75,6087000,14.82
2003-01-06,23.86,24.46,23.82,24.11,5218200,14.44
2003-01-03,23.95,24.61,23.65,23.86,5918600,14.29
2003-01-02,24.50,24.99,24.29,24.96,4558800,14.94
2002-12-31,24.15,24.27,23.60,24.15,4319000,14.46
2002-12-30,23.11,23.85,22.48,23.68,3904600,14.18
2002-12-27,23.15,23.56,23.03,23.11,2594600,13.84
2002-12-26,22.49,23.55,22.40,23.30,5143400,13.95
2002-12-24,23.10,23.10,22.10,22.49,5201000,13.47
2002-12-23,24.76,24.76,23.31,23.97,7369200,14.35
2002-12-20,24.35,24.88,24.05,24.75,6313000,14.82
2002-12-19,24.15,24.65,23.57,23.70,5159600,14.19
2002-12-18,24.10,24.60,23.49,24.57,10777800,14.71
2002-12-17,25.10,25.30,23.31,24.00,14380200,14.37
2002-12-16,25.70,25.71,25.00,25.40,7705500,15.21
2002-12-13,25.77,26.00,25.14,25.80,5038000,15.45
2002-12-12,26.00,26.51,25.64,25.97,4074800,15.55
2002-12-11,26.02,26.48,25.47,25.58,3498400,15.32
2002-12-10,25.70,26.13,25.35,26.02,5800200,15.58
2002-12-09,26.61,26.61,25.12,25.27,5852600,15.13
2002-12-06,26.73,27.00,25.93,26.60,5246000,15.93
2002-12-05,26.83,27.60,25.51,26.72,11310900,16.00
2002-12-04,25.50,27.44,24.88,26.83,10405000,16.06
2002-12-03,27.79,27.80,26.09,26.39,11787300,15.80
2002-12-02,29.25,30.45,27.41,28.05,18396200,16.79
2002-11-29,28.00,28.40,27.20,27.68,5365600,16.57
2002-11-27,26.15,27.15,26.15,27.03,9540900,16.18
2002-11-26,25.58,26.83,25.30,25.62,8326000,15.34
2002-11-25,25.40,25.87,24.55,25.58,7674600,15.32
2002-11-22,25.70,26.61,25.40,25.43,8320000,15.23
2002-11-21,24.60,26.55,24.58,26.21,15984900,15.69
2002-11-20,23.00,24.65,22.96,24.58,12154800,14.72
2002-11-19,22.32,23.48,21.57,23.09,13356400,13.82
2002-11-18,22.50,22.75,22.06,22.31,13351800,13.36
2002-11-15,20.43,21.20,20.00,20.75,6739400,12.42
2002-11-14,20.25,20.63,20.00,20.39,9152400,12.21
2002-11-13,18.50,19.60,18.28,19.05,9787500,11.41
2002-11-12,17.98,19.35,17.87,18.36,9834300,10.99
2002-11-11,18.15,18.35,17.56,17.68,10848200,10.59
2002-11-08,18.97,19.12,18.10,18.49,7609600,11.07
2002-11-07,19.57,19.58,18.80,18.87,7127700,11.30
2002-11-06,19.55,20.21,19.26,19.70,8135200,11.79
2002-11-05,19.04,19.49,18.37,19.44,14430900,11.64
2002-11-04,20.48,20.98,19.85,20.16,9614000,12.07
2002-11-01,20.50,20.61,19.50,19.73,15284200,11.81
2002-10-31,21.69,21.89,20.50,20.61,11809200,12.34
2002-10-30,22.33,22.39,21.38,21.76,8086000,13.03
2002-10-29,22.02,22.69,21.01,22.58,6753400,13.52
2002-10-28,23.70,23.74,22.08,22.17,6343500,13.27
2002-10-25,21.66,22.78,21.40,22.78,5903100,13.64
2002-10-24,22.00,22.86,21.50,21.74,6318200,13.02
2002-10-23,20.80,21.81,20.68,21.81,3856200,13.06
2002-10-22,20.55,21.77,20.47,20.97,5098800,12.56
2002-10-21,20.78,21.27,20.00,21.18,5899200,12.68
2002-10-18,20.00,20.98,19.65,20.88,6251200,12.50
2002-10-17,20.05,21.02,19.86,20.02,12933000,11.99
2002-10-16,21.80,21.80,18.00,19.36,14935500,11.59
2002-10-15,22.00,22.19,21.49,21.79,10243500,13.05
2002-10-14,19.68,20.45,19.55,20.25,5802400,12.12
2002-10-11,19.40,19.98,18.69,19.68,8244800,11.78
2002-10-10,18.00,18.65,16.99,18.31,13788300,10.96
2002-10-09,19.40,19.50,17.85,17.98,11426600,10.77
2002-10-08,19.80,21.00,18.75,20.23,11512200,12.11
2002-10-07,20.90,20.90,19.10,19.25,8978100,11.53
2002-10-04,21.59,21.61,19.39,20.96,12196600,12.55
2002-10-03,21.12,21.76,20.51,21.26,5331300,12.73
2002-10-02,22.00,22.48,21.05,21.18,5270400,12.68
2002-10-01,22.50,22.76,20.72,22.00,9956800,13.17
2002-09-30,23.00,23.00,22.10,22.31,7284600,13.36
2002-09-27,25.10,25.10,23.60,23.74,4425800,14.21
2002-09-26,24.50,25.53,24.50,25.10,4846600,15.03
2002-09-25,23.70,24.39,23.25,24.30,4229400,14.55
2002-09-24,22.65,23.89,22.53,23.27,3646400,13.93
2002-09-23,23.55,23.95,22.91,23.18,4014000,13.88
2002-09-20,24.25,24.59,23.82,24.00,4603200,14.37
2002-09-19,23.30,24.80,23.30,24.15,9870900,14.46
2002-09-18,24.70,24.95,23.74,24.00,10021400,14.37
2002-09-17,25.00,26.60,25.00,25.46,16527000,15.24
2002-09-16,24.16,24.47,23.54,24.09,6145000,14.42
2002-09-13,23.53,24.24,23.51,24.16,5240700,14.47
2002-09-12,24.76,24.77,24.20,24.50,5324600,14.67
2002-09-11,25.00,25.09,24.79,24.83,3451800,14.87
2002-09-10,24.35,24.85,24.21,24.44,5503600,14.63
2002-09-09,23.95,24.40,23.10,24.25,6538400,14.52
2002-09-06,22.90,24.05,22.50,24.00,12977200,14.37
2002-09-05,20.40,22.55,20.20,22.00,14885600,13.17
2002-09-04,20.70,20.77,20.11,20.40,6293400,12.21
2002-09-03,20.65,20.91,20.30,20.51,7542300,12.28
2002-08-30,20.97,21.60,20.85,21.20,4571000,12.69
2002-08-29,20.11,21.10,20.00,21.00,7883200,12.57
2002-08-28,21.05,21.09,19.98,20.40,13507400,12.21
2002-08-27,22.85,22.98,21.77,21.90,9720900,13.11
2002-08-26,23.19,23.28,22.50,22.83,5074800,13.67
2002-08-23,23.42,23.50,23.01,23.05,4610800,13.80
2002-08-22,23.30,23.82,22.84,23.64,6130200,14.15
2002-08-21,22.51,23.43,22.30,23.10,14598400,13.83
2002-08-20,23.93,24.08,23.40,23.86,4399600,14.29
2002-08-19,23.55,24.42,23.46,24.01,6254100,14.38
2002-08-16,23.23,23.85,22.40,23.45,6934200,14.04
2002-08-15,23.10,23.82,22.94,23.21,9955400,13.90
2002-08-14,22.35,23.20,22.35,23.03,11035600,13.79
2002-08-13,22.84,24.50,22.15,22.23,15335100,13.31
2002-08-12,21.26,22.79,21.04,22.51,14285100,13.48
2002-08-09,20.25,21.45,19.85,21.26,32873100,12.73
2002-08-08,30.80,30.80,18.50,19.55,64862000,11.71
2002-08-07,30.97,31.34,29.39,30.80,5605500,18.44
2002-08-06,28.95,30.36,28.88,30.00,5964800,17.96
2002-08-05,28.80,29.41,28.25,28.32,4540800,16.96
2002-08-02,30.95,30.95,28.30,28.90,8578600,17.30
2002-08-01,32.55,32.64,30.90,31.00,4233600,18.56
2002-07-31,33.25,33.25,31.75,32.90,8152600,19.70
2002-07-30,32.35,34.21,31.84,33.43,7698600,20.02
2002-07-29,30.10,32.37,29.86,32.35,7648200,19.37
2002-07-26,29.80,30.10,27.90,29.16,6937600,17.46
2002-07-25,31.30,31.30,28.69,29.83,6707600,17.86
2002-07-24,25.25,31.42,25.25,31.30,13033500,18.74
2002-07-23,29.60,30.20,28.00,28.62,6282400,17.14
2002-07-22,30.15,31.28,28.80,29.35,6345300,17.57
2002-07-19,31.79,32.39,30.90,31.20,3875100,18.68
2002-07-18,31.82,33.39,31.82,32.05,4716300,19.19
2002-07-17,34.94,34.96,31.02,32.19,6323100,19.27
2002-07-16,32.80,33.79,32.31,33.50,6668700,20.06
2002-07-15,33.00,33.65,31.03,33.65,5716800,20.15
2002-07-12,34.40,34.50,32.80,33.14,5154600,19.84
2002-07-11,35.10,35.19,32.66,34.52,6734600,20.67
2002-07-10,35.52,36.75,34.91,35.10,6222600,21.02
2002-07-09,36.30,37.30,35.55,35.72,4029900,21.39
2002-07-08,36.91,37.28,35.84,36.08,4231600,21.60
2002-07-05,35.45,37.06,35.31,36.91,2998600,22.10
2002-07-03,33.20,35.10,32.50,34.83,6117800,20.85
2002-07-02,35.65,36.25,33.70,34.24,5767600,20.50
2002-07-01,36.42,37.00,36.01,36.14,3701200,21.64
2002-06-28,37.05,37.60,36.30,36.30,6023600,21.73
2002-06-27,35.81,37.18,35.77,37.15,7039000,22.24
2002-06-26,33.50,36.60,33.50,35.81,7866600,21.44
2002-06-25,36.80,37.09,34.24,34.42,8725600,20.61
2002-06-24,36.73,36.77,35.00,36.31,7792600,21.74
2002-06-21,37.55,38.50,36.60,36.73,5809600,21.99
2002-06-20,38.90,39.25,37.90,38.00,6245200,22.75
2002-06-19,38.95,39.84,38.28,38.75,10766800,23.20
2002-06-18,40.00,41.00,38.40,39.01,20206800,23.36
2002-06-17,41.57,42.30,40.75,42.26,6590100,25.30
2002-06-14,40.00,41.70,39.20,41.57,9306200,24.89
2002-06-13,43.25,43.25,41.50,41.67,8160300,24.95
2002-06-12,43.83,43.99,42.33,43.19,6218800,25.86
2002-06-11,44.95,45.82,43.30,43.69,4700700,26.16
2002-06-10,45.60,46.10,44.70,44.81,4490100,26.83
2002-06-07,44.05,45.44,43.80,45.39,6500100,27.18
2002-06-06,45.25,46.00,45.12,45.52,9104000,27.25
2002-06-05,43.10,44.55,43.10,44.06,6774200,26.38
2002-06-04,44.90,44.92,42.20,42.83,7316700,25.64
2002-06-03,45.75,46.00,44.25,44.25,3770700,26.49
2002-05-31,45.95,46.59,45.74,46.20,3487000,27.66
2002-05-30,45.30,45.47,44.63,45.05,3491000,26.97
2002-05-29,46.35,46.48,45.13,45.63,4055200,27.32
2002-05-28,46.50,47.00,46.17,46.50,3481000,27.84
2002-05-24,47.35,47.63,46.05,46.10,3701600,27.60
2002-05-23,46.90,47.79,46.80,47.63,2815500,28.52
2002-05-22,46.94,47.44,46.32,46.72,3196500,27.97
2002-05-21,48.82,48.96,46.80,47.22,4295800,28.27
2002-05-20,49.65,50.00,48.53,48.66,2956000,29.13
2002-05-17,48.45,49.92,48.45,49.57,6127000,29.68
2002-05-16,48.00,49.40,47.93,48.25,4896600,28.89
2002-05-15,48.13,49.04,47.41,47.75,4797200,28.59
2002-05-14,48.10,48.32,47.73,48.13,7364700,28.82
2002-05-13,47.70,47.72,46.07,46.80,4664400,28.02
2002-05-10,73.60,73.60,70.59,70.81,6567600,28.26
2002-05-09,74.25,74.58,72.97,73.62,4033500,29.39
2002-05-08,74.95,75.15,73.66,74.80,5324700,29.86
2002-05-07,72.05,74.20,72.05,73.13,5289800,29.19
2002-05-06,72.11,74.97,71.51,71.80,6475500,28.66
2002-05-03,73.00,73.58,72.01,72.10,6436800,28.78
2002-05-02,73.55,74.12,72.70,72.99,5275200,29.13
2002-05-01,74.15,74.20,72.53,73.97,6914100,29.53
2002-04-30,74.62,74.80,72.19,74.35,8301000,29.68
2002-04-29,75.40,75.90,74.61,74.61,2849100,29.78
2002-04-26,77.15,77.37,75.31,75.49,4018000,30.13
2002-04-25,74.60,77.10,74.60,76.79,5177400,30.65
2002-04-24,76.05,76.60,75.35,75.49,4041000,30.13
2002-04-23,77.45,77.90,75.41,75.98,7387600,30.33
2002-04-22,78.34,78.90,77.50,77.58,3157200,30.97
2002-04-19,77.85,78.50,77.66,78.34,2749500,31.27
2002-04-18,77.50,78.30,76.88,78.00,3036200,31.13
2002-04-17,79.00,79.72,77.39,77.73,3277200,31.03
2002-04-16,77.55,79.25,77.55,78.85,3512400,31.47
2002-04-15,77.95,78.62,76.77,77.38,2929200,30.89
2002-04-12,76.99,77.79,76.52,77.48,4481600,30.93
2002-04-11,78.97,79.00,76.72,76.90,4127000,30.69
2002-04-10,77.74,78.97,77.27,78.95,3779100,31.51
2002-04-09,79.05,79.07,77.79,77.84,2827400,31.07
2002-04-08,76.05,78.70,75.55,78.25,4919000,31.23
2002-04-05,76.80,77.50,76.34,76.93,3831000,30.71
2002-04-04,75.10,77.10,74.52,77.01,8088600,30.74
2002-04-03,75.55,76.05,74.55,74.99,7787700,29.93
2002-04-02,76.00,77.70,74.20,75.01,16928400,29.94
2002-04-01,78.25,79.75,77.51,79.48,4807800,31.72
2002-03-28,79.68,80.00,78.40,79.20,4516800,31.61
2002-03-27,78.86,78.86,77.32,78.68,4797400,31.41
2002-03-26,77.81,79.55,77.71,78.86,6153000,31.48
2002-03-25,79.74,79.75,77.56,77.56,4401900,30.96
2002-03-22,78.25,80.62,78.25,79.94,4038300,31.91
2002-03-21,79.65,79.79,78.04,79.01,4950600,31.54
2002-03-20,79.95,80.61,79.10,80.05,5676000,31.95
2002-03-19,77.73,80.18,77.70,79.95,6676500,31.91
2002-03-18,79.20,79.40,77.28,78.00,7195500,31.13
2002-03-15,76.61,79.00,76.50,78.91,7157700,31.50
2002-03-14,75.50,76.65,75.48,76.61,4892700,30.58
2002-03-13,73.75,75.97,73.42,75.27,5493000,30.04
2002-03-12,74.05,75.35,73.80,74.45,5687100,29.72
2002-03-11,75.69,75.69,73.51,74.92,5846000,29.90
2002-03-08,74.50,75.95,74.11,75.40,7913200,30.10
2002-03-07,72.00,74.59,71.75,72.99,15913200,29.13
2002-03-06,68.10,69.24,67.30,68.57,5346300,27.37
2002-03-05,69.00,69.25,67.00,67.25,8609100,26.84
2002-03-04,68.04,70.00,67.62,69.84,6157400,27.88
2002-03-01,68.00,68.40,67.02,68.03,9035100,27.15
2002-02-28,66.40,69.15,65.80,67.40,18295600,26.90
2002-02-27,69.00,69.01,65.25,65.70,19467400,26.22
2002-02-26,69.25,70.70,68.64,70.00,6173600,27.94
2002-02-25,67.70,69.89,67.35,69.25,9124800,27.64
2002-02-22,68.22,69.94,65.70,67.61,20461800,26.99
2002-02-21,71.28,72.56,70.33,70.65,5331900,28.20
2002-02-20,69.75,72.16,69.70,72.16,10549400,28.80
2002-02-19,71.30,72.52,68.48,68.91,11907600,27.51
2002-02-15,73.20,73.57,71.92,72.03,3732600,28.75
2002-02-14,74.80,75.00,73.00,73.20,4186400,29.22
2002-02-13,74.00,74.95,73.90,74.90,5131500,29.90
2002-02-12,72.31,73.37,71.64,73.05,4883800,29.16
2002-02-11,69.90,72.49,69.82,72.31,4445700,28.86
2002-02-08,68.60,70.40,67.70,70.12,5985300,27.99
2002-02-07,69.15,70.25,68.30,68.45,7179800,27.32
2002-02-06,70.25,70.65,68.22,68.52,6513600,27.35
2002-02-05,71.45,71.65,69.75,69.90,7033500,27.90
2002-02-04,72.56,73.60,70.87,71.31,5676600,28.46
2002-02-01,73.80,73.98,72.10,72.55,3421500,28.96
2002-01-31,72.90,74.00,72.71,74.00,3989100,29.54
2002-01-30,70.66,73.00,69.90,72.84,5841600,29.07
2002-01-29,73.00,73.49,70.38,70.66,6348600,28.20
2002-01-28,72.30,73.24,72.19,72.95,3953400,29.12
2002-01-25,73.41,73.41,72.13,72.19,4305300,28.81
2002-01-24,74.50,74.69,72.94,73.41,5450100,29.30
2002-01-23,72.09,74.16,71.58,74.00,5964600,29.54
2002-01-22,73.18,73.65,71.90,72.06,4233000,28.76
2002-01-18,72.55,73.49,72.55,73.18,3908400,29.21
2002-01-17,73.31,73.70,72.41,73.18,4542900,29.21
2002-01-16,73.65,74.14,72.70,73.30,5216000,29.26
2002-01-15,72.28,73.90,72.15,73.70,5768600,29.42
2002-01-14,72.50,73.75,71.85,72.46,5940000,28.92
2002-01-11,73.76,74.10,72.70,72.70,6614400,29.02
2002-01-10,74.25,74.70,73.35,73.77,12502800,29.45
2002-01-09,76.75,77.20,75.07,75.16,11647200,30.00
2002-01-08,73.75,74.98,73.10,74.76,5201700,29.84
2002-01-07,75.05,76.60,73.70,73.84,7490700,29.47
2002-01-04,74.40,74.73,73.05,73.88,4824300,29.49
2002-01-03,71.60,73.50,71.25,72.90,7142000,29.10
2002-01-02,73.80,74.34,71.40,72.00,7277000,28.74
2001-12-31,74.63,75.20,74.24,74.48,4766000,29.73
2001-12-28,73.75,75.00,73.61,74.63,4538200,29.79
2001-12-27,72.90,74.00,72.80,73.90,3503200,29.50
2001-12-26,73.20,73.40,72.06,72.87,5131500,29.09
2001-12-24,72.95,73.44,72.25,72.67,2099400,29.01
2001-12-21,73.10,73.49,71.85,72.03,5387800,28.75
2001-12-20,72.95,74.92,72.52,72.85,7168000,29.08
2001-12-19,71.75,73.95,71.01,73.46,8067200,29.32
2001-12-18,69.65,72.85,69.65,72.55,12071100,28.96
2001-12-17,68.45,69.00,67.53,69.00,8860800,27.54
2001-12-14,66.65,67.22,65.15,66.95,8287800,26.72
2001-12-13,66.50,66.80,65.35,66.05,7698200,26.36
2001-12-12,69.70,70.30,66.58,67.20,8477400,26.82
2001-12-11,69.20,70.47,68.67,69.20,4854900,27.62
2001-12-10,70.49,70.97,67.61,68.30,5604000,27.26
2001-12-07,69.48,71.38,68.65,70.16,8025300,28.00
2001-12-06,72.70,72.71,69.20,69.48,17101500,27.73
2001-12-05,72.40,74.23,72.32,73.31,9339600,29.26
2001-12-04,72.50,72.60,71.51,72.37,7319200,28.89
2001-12-03,72.00,72.85,71.55,72.55,8150100,28.96
2001-11-30,70.15,72.00,69.80,71.39,6115200,28.50
2001-11-29,69.90,71.24,69.44,70.25,5325000,28.04
2001-11-28,70.60,71.40,69.41,69.90,6227400,27.90
2001-11-27,70.65,71.60,69.55,71.08,9196800,28.37
2001-11-26,68.85,70.95,68.53,70.82,11319600,28.27
2001-11-23,67.27,68.35,67.01,68.22,2178300,27.23
2001-11-21,66.30,67.60,65.26,67.37,4278300,26.89
2001-11-20,67.20,67.40,65.65,66.26,5737000,26.45
2001-11-19,65.32,67.87,65.03,67.49,7219800,26.94
2001-11-16,66.00,66.01,63.30,65.07,12449700,25.97
2001-11-15,66.40,67.10,66.06,67.10,9676200,26.78
2001-11-14,66.50,67.17,65.71,66.40,10433200,26.50
2001-11-13,62.65,65.02,62.56,64.97,10785000,25.93
2001-11-12,60.70,62.20,59.00,61.16,6801900,24.41
2001-11-09,60.28,61.00,59.30,60.40,4824300,24.11
2001-11-08,61.05,62.39,59.80,60.27,9212000,24.06
2001-11-07,60.75,61.60,60.32,61.05,6239400,24.37
2001-11-06,59.11,60.75,58.65,60.75,7065900,24.25
2001-11-05,58.40,59.96,58.35,59.11,8234400,23.59
2001-11-02,57.60,59.65,57.50,57.94,10961400,23.13
2001-11-01,55.00,57.98,54.60,57.60,10509900,22.99
2001-10-31,52.75,55.50,52.75,54.90,9560100,21.91
2001-10-30,53.25,53.50,51.00,52.28,8820000,20.87
2001-10-29,55.15,55.18,52.10,53.25,6226500,21.25
2001-10-26,55.98,56.40,54.39,55.20,5240700,22.03
2001-10-25,54.25,55.98,52.65,55.98,7414200,22.34
2001-10-24,54.51,56.15,54.30,55.08,5543700,21.99
2001-10-23,53.28,57.00,53.05,54.51,10527800,21.76
2001-10-22,53.33,53.75,51.12,53.28,6861000,21.27
2001-10-19,51.85,53.60,50.30,53.33,5974800,21.29
2001-10-18,51.96,52.70,50.95,51.85,6351900,20.70
2001-10-17,54.25,54.70,51.50,51.95,7542900,20.74
2001-10-16,53.30,53.79,51.80,52.93,5154900,21.13
2001-10-15,53.00,53.22,51.63,53.20,4438500,21.23
2001-10-12,53.05,54.00,51.30,53.00,8365500,21.16
2001-10-11,52.85,55.10,52.22,53.95,15926700,21.53
2001-10-10,47.00,50.90,46.76,50.90,8077000,20.32
2001-10-09,48.30,48.30,46.79,47.35,5760000,18.90
2001-10-08,49.50,50.40,47.88,48.17,6522900,19.23
2001-10-05,48.48,50.20,47.51,49.70,7704900,19.84
2001-10-04,49.00,50.30,47.70,48.48,11381000,19.35
2001-10-03,45.10,49.50,44.30,48.80,14012600,19.48
2001-10-02,42.76,45.41,42.60,45.10,7156800,18.00
2001-10-01,44.70,45.25,42.60,43.35,9644800,17.30
2001-09-28,43.00,45.75,42.80,45.45,10967800,18.14
2001-09-27,42.80,42.87,40.02,42.50,12608600,16.96
2001-09-26,45.25,45.97,41.90,42.39,11720200,16.92
2001-09-25,45.45,46.90,44.49,45.10,22865400,18.00
2001-09-24,44.50,46.70,44.50,46.45,8577400,18.54
2001-09-21,44.50,45.35,43.00,43.40,11732100,17.32
2001-09-20,48.50,48.70,45.02,45.46,12489600,18.15
2001-09-19,49.37,49.65,47.40,49.36,11813700,19.70
2001-09-18,49.00,50.84,47.90,49.37,11540100,19.71
2001-09-17,49.80,50.25,47.45,48.00,10634100,19.16
2001-09-10,56.03,57.15,52.60,54.05,10790100,21.57
2001-09-07,59.05,59.37,55.50,56.03,14586300,22.36
2001-09-06,60.55,61.70,58.75,60.29,13298000,24.06
2001-09-05,59.00,59.30,56.50,58.72,7128600,23.44
2001-09-04,58.53,60.95,58.02,59.03,5364400,23.56
2001-08-31,58.11,60.09,57.91,58.98,4259100,23.54
2001-08-30,60.25,60.27,57.10,58.11,8509000,23.19
2001-08-29,61.15,61.80,60.20,60.75,4608900,24.25
2001-08-28,61.10,61.15,59.65,60.62,4766000,24.20
2001-08-27,61.23,62.50,60.25,61.23,4978400,24.44
2001-08-24,58.50,61.50,58.40,61.23,7184700,24.44
2001-08-23,59.31,59.60,56.95,57.80,5903400,23.07
2001-08-22,58.75,59.50,57.58,59.34,6008100,23.69
2001-08-21,59.40,59.75,56.40,58.45,8475600,23.33
2001-08-20,58.50,59.90,57.23,59.40,6370800,23.71
2001-08-17,59.95,59.95,58.75,59.28,3654000,23.66
2001-08-16,59.75,60.70,58.50,60.58,4934700,24.18
2001-08-15,60.50,62.20,60.25,61.00,6096000,24.35
2001-08-14,61.50,62.00,60.40,61.09,12507900,24.38
2001-08-13,60.05,60.60,57.42,58.29,7922700,23.27
2001-08-10,60.70,60.95,57.69,60.05,9971700,23.97
2001-08-09,62.90,64.30,60.11,61.53,9002700,24.56
2001-08-08,64.65,65.99,62.80,62.90,5108100,25.11
2001-08-07,64.95,65.39,63.75,65.01,5106600,25.95
2001-08-06,66.43,66.60,64.12,64.75,6977700,25.85
2001-08-03,67.85,67.85,66.81,67.43,2903700,26.91
2001-08-02,67.25,68.50,67.00,67.78,3771400,27.05
2001-08-01,67.10,68.72,66.30,66.45,5501700,26.52
2001-07-31,67.00,67.93,66.92,66.96,4694400,26.73
2001-07-30,69.01,69.40,66.90,66.91,4238700,26.71
2001-07-27,68.25,69.55,66.63,69.00,4797900,27.54
2001-07-26,64.75,68.50,64.53,68.25,6112400,27.24
2001-07-25,63.40,64.92,63.00,64.40,6059200,25.71
2001-07-24,65.00,65.10,63.05,64.37,6872700,25.69
2001-07-23,68.70,68.70,66.07,66.10,5088200,26.38
2001-07-20,68.90,69.60,67.26,67.86,4554000,27.09
2001-07-19,69.20,69.90,68.81,69.42,4359600,27.71
2001-07-18,67.50,69.36,67.26,68.43,5571400,27.31
2001-07-17,68.25,68.64,67.49,67.50,4299000,26.94
2001-07-16,68.45,68.87,67.60,68.25,3626100,27.24
2001-07-13,67.95,68.30,66.88,68.17,5251500,27.21
2001-07-12,65.70,69.22,65.30,67.95,8556800,27.12
2001-07-11,65.00,65.75,64.09,64.53,6503700,25.76
2001-07-10,66.80,67.85,65.30,65.38,5368000,26.10
2001-07-09,65.09,67.22,65.09,66.85,7342600,26.68
2001-07-06,66.70,66.75,64.50,64.84,4471600,25.88
2001-07-05,67.00,67.40,66.50,66.78,4282200,26.66
2001-07-03,66.55,68.64,66.05,68.18,5179200,27.21
2001-07-02,64.40,67.30,64.20,67.01,6171600,26.75
2001-06-29,63.70,65.54,62.60,63.52,5828700,25.35
2001-06-28,62.33,64.20,62.33,63.36,5076600,25.29
2001-06-27,62.35,62.49,61.62,62.13,3122600,24.80
2001-06-26,62.25,62.70,61.45,62.03,3797100,24.76
2001-06-25,61.82,61.99,60.20,61.24,2709300,24.44
2001-06-22,61.50,62.02,60.90,61.82,12263800,24.68
2001-06-21,61.88,65.60,61.88,63.41,7806000,25.31
2001-06-20,60.80,61.99,59.61,61.68,4316100,24.62
2001-06-19,63.00,63.00,59.33,60.20,9035600,24.03
2001-06-18,57.00,58.85,56.74,58.20,4115400,23.23
2001-06-15,57.02,58.80,56.41,56.74,4963000,22.65
2001-06-14,59.80,59.80,57.40,58.35,3646500,23.29
2001-06-13,59.40,60.95,58.95,59.70,3142200,23.83
2001-06-12,58.40,60.33,57.88,59.40,4280000,23.71
2001-06-11,61.05,61.80,59.20,59.75,4079400,23.85
2001-06-08,61.40,62.51,60.20,62.45,3260700,24.93
2001-06-07,57.45,61.70,57.40,61.14,6777300,24.40
2001-06-06,55.75,59.40,55.75,58.76,6705400,23.45
2001-06-05,54.50,57.69,54.01,56.70,5997000,22.63
2001-06-04,53.90,54.50,53.18,54.41,1920200,21.72
2001-06-01,53.45,54.25,52.30,54.00,5778300,21.55
2001-05-31,54.45,54.70,53.11,53.15,6290700,21.22
2001-05-30,56.05,56.50,54.00,54.29,12173100,21.67
2001-05-29,60.00,60.48,59.01,59.24,2921800,23.65
2001-05-25,60.24,62.05,60.24,61.12,2527200,24.40
2001-05-24,59.89,60.85,59.50,60.24,2680600,24.05
2001-05-23,61.37,61.37,58.78,59.88,3298800,23.90
2001-05-22,61.40,61.64,60.58,61.38,5992600,24.50
2001-05-21,56.25,62.35,56.10,62.11,11213400,24.79
2001-05-18,55.10,56.60,54.53,56.15,3913500,22.41
2001-05-17,52.80,56.26,52.75,56.16,4871200,22.42
2001-05-16,51.90,53.50,51.35,52.99,4958600,21.15
2001-05-15,52.75,53.14,51.50,52.72,2996700,21.04
2001-05-14,51.60,52.20,50.72,52.06,3046000,20.78
2001-05-11,54.10,54.10,51.01,51.50,8015700,20.56
2001-05-10,54.30,55.99,54.00,54.97,4117200,21.94
2001-05-09,52.50,53.65,52.05,52.85,2353200,21.10
2001-05-08,53.51,54.11,51.86,53.09,4421700,21.19
2001-05-07,55.10,55.65,53.42,53.50,5268200,21.35
2001-05-04,54.80,56.55,53.80,56.55,6198000,22.57
2001-05-03,56.50,57.60,56.05,56.52,4414500,22.56
2001-05-02,55.50,57.75,55.41,57.09,4919400,22.79
2001-05-01,55.20,56.10,54.55,55.10,4398000,21.99
2001-04-30,55.80,58.00,54.96,55.05,5629000,21.97
2001-04-27,54.00,55.69,53.91,55.59,6869400,22.19
2001-04-26,52.74,54.70,52.74,53.05,3990200,21.18
2001-04-25,52.30,53.13,51.62,52.49,7298600,20.95
2001-04-24,52.50,54.30,52.00,53.26,6058500,21.26
2001-04-23,54.32,56.19,53.75,54.48,5619200,21.75
2001-04-20,54.00,54.69,52.97,54.33,7536200,21.69
2001-04-19,54.71,54.71,53.40,54.00,8913300,21.55
2001-04-18,48.50,55.60,48.40,54.70,15084400,21.83
2001-04-17,48.00,48.50,47.32,47.50,3067800,18.96
2001-04-16,49.00,49.00,47.52,48.10,3766000,19.20
2001-04-12,48.10,49.10,47.00,49.10,5522100,19.60
2001-04-11,47.45,48.73,47.30,48.73,5492400,19.45
2001-04-10,46.27,46.96,45.82,46.79,4638300,18.68
2001-04-09,47.45,47.46,45.01,45.62,7446600,18.21
2001-04-06,46.00,48.70,45.75,47.49,9782400,18.96
2001-04-05,43.50,48.09,43.35,47.70,10153200,19.04
2001-04-04,40.20,42.56,40.01,41.72,9071600,16.65
2001-04-03,41.70,42.88,39.85,40.06,23398600,15.99
2001-04-02,35.96,37.19,34.65,36.80,6447900,14.69
2001-03-30,36.35,36.74,34.50,35.96,6334200,14.35
2001-03-29,35.90,36.75,33.63,36.15,8905500,14.43
2001-03-28,37.25,37.38,35.82,35.89,10688100,14.33
2001-03-27,37.97,39.70,37.30,39.00,4772400,15.57
2001-03-26,39.70,40.09,36.60,37.97,6177900,15.16
2001-03-23,38.90,39.20,36.13,38.80,7843800,15.49
2001-03-22,39.41,39.41,35.60,38.18,10304100,15.24
2001-03-21,41.90,42.19,38.86,39.41,8781300,15.73
2001-03-20,44.75,45.50,41.59,41.60,8003100,16.60
2001-03-19,41.60,44.19,41.10,44.00,3804600,17.56
2001-03-16,42.37,43.05,40.14,40.97,5019300,16.35
2001-03-15,45.00,45.37,43.45,43.77,3031600,17.47
2001-03-14,42.50,44.20,42.12,43.51,5019600,17.37
2001-03-13,46.19,46.19,42.62,44.63,4425300,17.81
2001-03-12,46.00,46.30,45.05,45.69,3914100,18.24
2001-03-09,46.41,47.20,45.20,47.00,5260000,18.76
2001-03-08,43.00,47.10,43.00,46.41,10593600,18.52
2001-03-07,41.75,42.28,40.75,41.50,6833100,16.56
2001-03-06,40.00,41.90,39.53,41.75,6827400,16.66
2001-03-05,40.10,40.75,38.59,40.00,3608400,15.97
2001-03-02,38.00,40.40,37.80,40.10,4335800,16.01
2001-03-01,40.00,40.00,36.60,38.90,5779200,15.53
2001-02-28,42.30,42.88,39.92,40.96,4956600,16.35
2001-02-27,42.00,42.98,41.50,42.37,3030000,16.91
2001-02-26,40.45,42.98,40.30,42.98,5253000,17.16
2001-02-23,39.00,39.95,38.15,39.00,4656600,15.57
2001-02-22,37.60,39.25,35.90,39.01,5848600,15.57
2001-02-21,40.58,40.80,38.89,38.89,5910800,15.52
2001-02-20,42.50,43.42,40.82,41.13,5931400,16.42
2001-02-16,41.20,41.20,39.90,40.01,3387200,15.97
2001-02-15,40.45,41.47,40.10,41.40,2193900,16.52
2001-02-14,40.51,40.85,39.75,40.40,3892800,16.13
2001-02-13,41.25,41.74,39.40,40.51,5033200,16.17
2001-02-12,38.86,40.60,38.68,40.00,5481900,15.97
2001-02-09,40.40,40.90,38.74,38.85,6395700,15.51
2001-02-08,44.25,44.76,40.50,40.50,7643100,16.17
2001-02-07,44.25,45.14,43.26,44.25,3647200,17.66
2001-02-06,44.00,45.20,43.71,44.19,4485300,17.64
2001-02-05,43.91,44.33,42.57,43.60,4995600,17.40
2001-02-02,47.83,47.83,43.05,43.69,8547300,17.44
2001-02-01,49.95,49.95,47.36,48.08,5266200,19.19
2001-01-31,48.60,51.00,48.52,49.80,7087000,19.88
2001-01-30,49.45,49.48,48.05,48.93,2862400,19.53
2001-01-29,47.50,49.74,47.20,49.55,3594000,19.78
2001-01-26,46.50,47.63,46.06,47.50,2868000,18.96
2001-01-25,46.63,47.63,45.38,47.19,5094900,18.84
2001-01-24,47.13,47.88,46.31,46.63,4323600,18.61
2001-01-23,44.75,47.25,44.25,46.81,5153800,18.68
2001-01-22,42.50,45.19,42.50,43.75,3745800,17.46
2001-01-19,44.00,44.13,42.13,42.50,5113500,16.96
2001-01-18,44.88,44.88,43.00,44.00,6820600,17.56
2001-01-17,43.25,45.31,43.25,44.88,5825100,17.91
2001-01-16,42.31,43.44,41.75,43.13,3379500,17.22
2001-01-12,41.19,42.94,40.56,42.25,4388700,16.86
2001-01-11,40.38,41.81,40.00,41.44,5416200,16.54
2001-01-10,40.06,40.56,39.13,40.31,4103600,16.09
2001-01-09,39.56,40.94,39.00,40.25,6265500,16.07
2001-01-08,39.00,39.00,36.63,37.56,6643200,14.99
2001-01-05,39.00,40.63,37.13,39.94,8959500,15.94
2001-01-04,34.50,40.00,33.94,38.44,16633200,15.34
2001-01-03,28.06,34.50,28.00,34.50,8532000,13.77
2001-01-02,29.62,30.31,27.81,28.00,3205800,11.18
2000-12-29,28.06,30.69,28.06,29.56,6398100,11.80
2000-12-28,26.75,28.69,26.12,28.56,4748100,11.40
2000-12-27,24.69,26.94,24.37,26.75,5217600,10.68
2000-12-26,26.37,26.44,24.31,24.56,3234000,9.80
2000-12-22,24.12,26.50,24.12,26.12,3946800,10.43
2000-12-21,24.37,25.50,22.56,24.12,4870200,9.63
2000-12-20,24.37,25.00,23.19,24.62,5609400,9.83
2000-12-19,25.56,26.69,24.81,25.12,4180000,10.03
2000-12-18,25.25,26.12,25.25,25.87,2519400,10.33
2000-12-15,26.19,26.56,25.00,25.00,5340600,9.98
2000-12-14,25.50,28.00,24.69,26.69,7460600,10.65
2000-12-13,26.00,26.31,25.75,25.94,5045700,10.35
2000-12-12,26.37,28.12,25.56,25.75,9743100,10.28
2000-12-11,22.75,25.12,22.12,24.56,10357500,9.80
2000-12-08,23.50,24.31,22.31,22.31,12325000,8.91
2000-12-07,24.00,25.19,21.00,22.94,30024300,9.16
2000-12-06,28.75,31.00,27.75,28.81,8124900,11.50
2000-12-05,29.12,30.94,29.12,30.62,5463300,12.22
2000-12-04,27.50,29.62,27.06,28.81,4389900,11.50
2000-12-01,27.81,29.75,27.06,27.50,9383700,10.98
2000-11-30,29.50,29.50,25.37,25.75,13025100,10.28
2000-11-29,30.25,30.50,29.19,29.81,7564200,11.90
2000-11-28,32.31,32.31,30.50,30.75,6100600,12.27
2000-11-27,34.19,35.00,31.37,32.31,7697400,12.90
2000-11-24,32.00,33.50,32.00,33.50,1689900,13.37
2000-11-22,31.94,32.63,31.62,31.69,3948800,12.65
2000-11-21,32.56,32.94,31.69,31.94,6420200,12.75
2000-11-20,33.94,34.06,32.25,32.50,4433700,12.97
2000-11-17,32.75,34.69,32.00,33.44,8162600,13.35
2000-11-16,32.25,32.31,31.00,31.44,6218100,12.55
2000-11-15,33.94,34.00,32.31,32.75,5085400,13.07
2000-11-14,32.19,33.38,32.13,33.19,7367400,13.25
2000-11-13,32.25,33.44,31.44,32.19,9316400,12.85
2000-11-10,32.06,34.25,30.81,32.94,13782000,13.15
2000-11-09,35.00,36.25,30.50,32.06,45087900,12.80
2000-11-08,53.88,53.88,52.38,52.38,3675200,20.91
2000-11-07,53.56,54.44,51.88,54.00,2685200,21.55
2000-11-06,53.81,55.44,51.63,53.00,4185400,21.16
2000-11-03,54.69,54.69,52.31,53.75,4626900,21.45
2000-11-02,50.06,55.31,50.00,54.38,7571700,21.71
2000-11-01,50.25,51.50,49.13,49.75,3643200,19.86
2000-10-31,48.75,52.81,48.13,50.19,6212400,20.03
2000-10-30,45.50,48.50,45.50,48.00,5945700,19.16
2000-10-27,44.69,45.50,44.63,45.50,3338600,18.16
2000-10-26,42.81,44.75,41.50,44.44,5420700,17.74
2000-10-25,43.38,44.19,42.00,43.06,5258700,17.19
2000-10-24,44.00,45.50,44.00,44.75,5834200,17.86
2000-10-23,40.50,44.44,40.50,43.88,11790000,17.51
2000-10-20,42.50,43.25,39.00,40.13,23766900,16.02
2000-10-19,46.19,48.75,46.13,48.56,3697500,19.38
2000-10-18,41.13,45.19,39.56,44.25,4495000,17.66
2000-10-17,44.50,45.44,41.50,41.50,5115600,16.56
2000-10-16,48.44,48.88,45.13,46.00,3218100,18.36
2000-10-13,43.00,48.06,43.00,47.25,6837900,18.86
2000-10-12,46.00,46.00,40.00,42.44,11113200,16.94
2000-10-11,52.00,52.56,48.50,48.50,6666800,19.36
2000-10-10,55.88,56.25,51.88,52.13,5229300,20.81
2000-10-09,56.75,57.25,55.50,55.50,2030000,22.15
2000-10-06,61.50,61.50,55.00,56.56,6733800,22.58
2000-10-05,61.31,63.13,60.81,61.75,3382500,24.65
2000-10-04,62.56,62.75,60.94,61.81,3846300,24.67
2000-10-03,62.94,63.94,61.44,62.31,3009900,24.87
2000-10-02,63.63,64.62,62.13,62.50,1660000,24.95
2000-09-29,64.31,65.25,62.19,63.63,4449900,25.40
2000-09-28,64.25,66.56,64.25,65.81,2462000,26.27
2000-09-27,62.75,65.62,62.44,63.75,4671900,25.45
2000-09-26,65.75,66.50,61.94,62.31,5382000,24.87
2000-09-25,68.75,68.81,65.31,65.75,2382600,26.24
2000-09-22,68.12,68.25,66.31,67.37,2198700,26.89
2000-09-21,68.12,70.12,67.00,67.37,3145000,26.89
2000-09-20,67.12,67.75,66.37,67.19,1710600,26.82
2000-09-19,67.00,68.00,65.81,67.19,2371200,26.82
2000-09-18,70.00,70.25,67.87,68.12,2372000,27.19
2000-09-15,70.00,70.19,69.06,70.06,3938700,27.96
2000-09-14,70.62,70.62,69.06,69.62,2739300,27.79
2000-09-13,69.19,70.62,67.56,70.37,4534200,28.09
2000-09-12,66.62,69.37,66.00,69.19,7026900,27.62
2000-09-11,62.00,64.50,62.00,64.44,3533000,25.72
2000-09-08,61.00,64.06,60.13,62.50,3760600,24.95
2000-09-07,61.50,61.50,58.50,61.13,4623000,24.40
2000-09-06,62.94,63.00,60.88,61.00,2945700,24.35
2000-09-05,64.00,64.94,63.38,63.81,2796800,25.47
2000-09-01,61.75,64.94,61.50,64.00,5928300,25.55
2000-08-31,64.37,67.00,61.50,62.63,18097500,25.00
2000-08-30,71.44,71.69,70.00,71.00,2485200,28.34
2000-08-29,70.87,72.75,70.81,72.44,3216200,28.91
2000-08-28,73.87,74.06,71.81,71.81,1809300,28.66
2000-08-25,75.00,75.37,72.12,74.62,1161900,29.78
2000-08-24,74.50,78.25,73.25,75.69,3362400,30.21
2000-08-23,72.25,76.62,72.12,75.12,3631800,29.98
2000-08-22,71.62,73.25,71.62,72.25,3233100,28.84
2000-08-21,73.75,73.75,69.44,71.06,3716700,28.36
2000-08-18,70.81,74.37,70.81,73.75,2639400,29.44
2000-08-17,71.19,74.37,70.12,70.81,4354500,28.26
2000-08-16,74.00,74.25,71.19,71.19,3586000,28.42
2000-08-15,75.94,76.00,72.62,73.87,3487500,29.49
2000-08-14,73.19,76.94,72.06,76.50,3227700,30.54
2000-08-11,71.12,73.06,70.31,72.56,1826700,28.96
2000-08-10,71.87,72.37,70.19,71.06,2495400,28.36
2000-08-09,71.50,72.19,70.56,72.12,2950600,28.79
2000-08-08,71.19,74.69,70.69,73.00,4669500,29.14
2000-08-07,70.50,71.06,69.44,71.06,2947500,28.36
2000-08-04,71.37,71.44,69.62,70.50,2651800,28.14
2000-08-03,73.62,73.62,70.50,71.94,3156000,28.72
2000-08-02,74.31,76.25,73.44,75.12,1558500,29.98
2000-08-01,72.00,75.37,70.75,74.37,1943700,29.69
2000-07-31,72.06,73.69,69.50,72.75,3218700,29.04
2000-07-28,75.00,75.06,70.06,72.00,2570000,28.74
2000-07-27,76.12,76.94,74.75,75.50,1859000,30.14
2000-07-26,72.00,77.25,72.00,75.62,4676100,30.18
2000-07-25,71.00,74.44,70.50,73.50,5046300,29.34
2000-07-24,74.50,75.87,73.44,74.19,2459400,29.61
2000-07-21,75.00,76.50,74.81,74.94,2683800,29.91
2000-07-20,75.44,76.75,74.50,75.00,3325500,29.94
2000-07-19,79.31,79.31,75.06,75.44,3351300,30.11
2000-07-18,79.50,80.69,78.50,79.56,3563700,31.76
2000-07-17,77.50,80.12,77.31,79.34,3480000,31.67
2000-07-14,75.94,77.81,75.94,77.81,1704900,31.06
2000-07-13,76.75,77.37,75.37,75.87,2573100,30.28
2000-07-12,76.44,76.69,74.37,76.50,3493800,30.54
2000-07-11,73.50,75.75,72.56,75.75,3903000,30.24
2000-07-10,72.37,75.25,71.69,74.12,6823500,29.59
2000-07-07,64.44,71.50,63.94,70.75,7466100,28.24
2000-07-06,61.75,64.31,61.00,64.06,2097600,25.57
2000-07-05,63.00,63.69,60.75,61.25,2361900,24.45
2000-07-03,63.75,64.44,62.75,64.19,662000,25.62
2000-06-30,61.75,65.25,61.75,63.25,3369000,25.25
2000-06-29,63.56,63.63,61.13,61.88,2542500,24.70
2000-06-28,61.69,64.25,61.50,63.88,3043800,25.50
2000-06-27,61.50,61.50,58.75,61.06,5542600,24.37
2000-06-26,62.50,63.63,59.56,60.00,3601200,23.95
2000-06-23,64.94,65.06,62.88,63.56,1536900,25.37
2000-06-22,64.62,66.44,63.75,64.87,2933700,25.89
2000-06-21,64.50,65.37,63.25,64.62,1941000,25.79
2000-06-20,64.12,65.62,62.56,63.94,3909300,25.52
2000-06-19,69.25,69.44,63.13,63.56,4861800,25.37
2000-06-16,68.25,69.81,67.81,69.44,3078000,27.72
2000-06-15,67.00,68.81,66.06,68.69,2723700,27.42
2000-06-14,63.38,68.19,63.25,67.37,4987400,26.89
2000-06-13,59.00,63.88,57.50,63.50,6261000,25.35
2000-06-12,61.88,61.88,58.25,59.00,4540800,23.55
2000-06-09,64.62,64.87,62.13,62.44,2775200,24.92
2000-06-08,62.56,64.75,62.50,63.69,6155700,25.42
2000-06-07,66.56,66.94,61.25,62.38,8151000,24.90
2000-06-06,73.00,73.00,65.31,66.75,8283600,26.64
2000-06-05,74.50,74.50,71.81,72.00,2734800,28.74
2000-06-02,74.87,75.19,73.75,75.12,3683200,29.98
2000-06-01,67.62,70.69,66.69,70.69,7367700,28.22
2000-05-31,66.06,67.00,62.44,64.00,4055700,25.55
2000-05-30,63.63,67.50,63.19,65.69,3038800,26.22
2000-05-26,67.50,68.56,62.00,62.38,4435500,24.90
2000-05-25,68.69,70.00,67.75,69.94,3947700,27.92
2000-05-24,71.50,71.50,64.00,67.00,6204900,26.74
2000-05-23,72.00,74.37,71.62,73.00,1530400,29.14
2000-05-22,74.44,74.44,70.44,72.12,1740900,28.79
2000-05-19,74.50,75.50,73.19,74.06,2103800,29.56
2000-05-18,77.12,78.44,75.94,77.00,1877700,30.73
2000-05-17,75.19,76.62,73.31,75.06,2011200,29.96
2000-05-16,77.50,80.00,77.31,78.06,3732900,31.16
2000-05-15,71.50,75.25,71.37,74.56,1372500,29.76
2000-05-12,72.94,73.94,70.69,71.44,1575000,28.52
2000-05-11,72.25,73.50,70.81,73.50,2741800,29.34
2000-05-10,67.50,70.50,67.44,69.37,4212400,27.69
2000-05-09,69.75,70.62,65.37,67.44,5768100,26.92
2000-05-08,73.44,73.44,69.44,70.31,4019100,28.06
2000-05-05,75.00,76.25,72.75,73.69,3879300,29.41
2000-05-04,80.50,81.19,73.69,76.00,4728200,30.34
2000-05-03,80.25,80.62,75.56,80.50,4045500,32.13
2000-05-02,83.94,83.94,81.50,82.81,2830800,33.05
2000-05-01,80.00,85.56,79.94,84.94,3745800,33.90
2000-04-28,83.62,84.12,80.12,80.75,2935200,32.23
2000-04-27,81.00,84.62,79.37,83.56,5119500,33.35
2000-04-26,79.25,83.94,77.62,83.37,4748100,33.28
2000-04-25,79.87,81.00,78.19,79.25,1883700,31.63
2000-04-24,77.81,81.25,77.06,78.62,3697600,31.38
2000-04-20,78.25,79.81,78.06,79.69,1515900,31.81
2000-04-19,80.44,80.44,76.25,77.75,2182500,31.03
2000-04-18,72.81,80.50,70.81,79.75,4539300,31.83
2000-04-17,70.00,73.87,65.87,72.87,7411200,29.09
2000-04-14,81.62,81.62,68.69,70.12,7898000,27.99
2000-04-13,85.00,85.62,82.62,84.69,4394200,33.80
2000-04-12,80.62,87.37,79.87,82.75,5208300,33.03
2000-04-11,80.56,80.56,78.44,79.56,1712700,31.76
2000-04-10,82.50,83.19,80.31,80.69,1855200,32.21
2000-04-07,81.87,83.19,81.06,81.75,3702000,32.63
2000-04-06,77.62,81.75,75.50,80.06,3632400,31.96
2000-04-05,77.50,78.94,75.19,77.69,3267000,31.01
2000-04-04,81.00,81.00,73.50,77.50,7079800,30.93
2000-04-03,86.00,88.87,82.87,82.94,5046300,33.11
2000-03-31,84.00,86.25,81.00,86.00,4473000,34.33
2000-03-30,81.00,85.50,80.75,83.94,8217000,33.50
2000-03-29,81.25,83.00,79.00,83.00,4629000,33.13
2000-03-28,75.25,82.31,74.62,82.00,7518600,32.73
2000-03-27,77.69,77.75,73.87,75.62,2620800,30.18
2000-03-24,80.00,81.94,77.87,77.94,4245800,31.11
2000-03-23,76.00,81.00,74.75,80.75,5967000,32.23
2000-03-22,73.37,76.87,72.50,76.50,4111800,30.54
2000-03-21,70.37,74.44,68.87,73.50,4485600,29.34
2000-03-20,74.25,74.25,69.87,70.87,4152600,28.29
2000-03-17,76.50,79.25,72.87,74.50,8411100,29.74
2000-03-16,68.94,75.31,68.50,74.50,11478200,29.74
2000-03-15,62.94,67.50,61.75,66.12,4152300,26.39
2000-03-14,61.44,63.63,60.88,62.69,2662600,25.02
2000-03-13,60.00,62.31,60.00,61.44,2568200,24.52
2000-03-10,64.37,64.37,61.63,62.38,2573400,24.90
2000-03-09,60.63,64.69,59.69,64.00,3371800,25.55
2000-03-08,59.00,60.94,58.94,60.94,2251400,24.32
2000-03-07,63.00,63.00,58.38,58.69,4413600,23.43
2000-03-06,63.50,63.94,61.00,63.50,6129900,25.35
2000-03-03,58.25,62.94,58.06,60.50,8706900,24.15
2000-03-02,55.88,57.88,53.63,57.06,6695100,22.78
2000-03-01,54.63,55.69,54.50,55.00,4171000,21.95
2000-02-29,53.50,55.06,53.25,54.63,5271300,21.81
2000-02-28,48.19,52.06,47.25,51.69,5053000,20.63
2000-02-25,51.75,52.00,47.50,48.00,5467500,19.16
2000-02-24,53.81,53.81,50.06,51.75,4234500,20.66
2000-02-23,56.00,56.06,53.13,53.75,2399800,21.45
2000-02-22,54.88,55.06,51.75,53.75,3775500,21.45
2000-02-18,54.38,57.75,54.38,56.13,5545800,22.40
2000-02-17,55.88,55.88,54.25,54.44,3886200,21.73
2000-02-16,53.00,55.81,52.88,55.00,4544400,21.95
2000-02-15,53.00,53.44,52.69,53.06,2691900,21.18
2000-02-14,54.00,54.25,52.81,53.00,2989400,21.16
2000-02-11,54.94,54.94,53.38,53.69,2269400,21.43
2000-02-10,54.88,55.38,53.81,54.44,2849000,21.73
2000-02-09,57.88,57.88,54.00,54.81,3148600,21.88
2000-02-08,55.00,57.75,55.00,57.25,3763200,22.85
2000-02-07,55.63,55.88,53.94,55.00,3891200,21.95
2000-02-04,54.13,57.06,53.94,56.88,9254400,22.70
2000-02-03,50.50,52.38,50.00,52.06,5199600,20.78
2000-02-02,49.50,50.13,47.75,49.75,3405600,19.86
2000-02-01,47.75,50.25,47.25,49.69,6062400,19.83
2000-01-31,49.25,49.44,47.25,47.75,3938000,19.06
2000-01-28,51.25,51.25,48.75,50.00,3393000,19.96
2000-01-27,52.06,52.63,50.19,51.13,2173800,20.41
2000-01-26,53.25,53.44,51.63,51.81,2533200,20.68
2000-01-25,51.63,53.50,50.75,53.50,3495600,21.35
2000-01-24,54.94,55.13,51.19,51.63,3113700,20.61
2000-01-21,55.00,55.13,53.38,54.05,5493900,21.57
2000-01-20,57.00,57.00,54.75,54.88,4661100,21.91
2000-01-19,54.94,58.00,54.69,56.75,5825700,22.65
2000-01-18,54.19,54.75,53.69,54.56,2461800,21.78
2000-01-14,55.31,55.63,54.63,54.81,4424800,21.88
2000-01-13,54.44,55.56,53.00,53.00,2748900,21.16
2000-01-12,55.00,56.13,53.06,54.44,4094600,21.73
2000-01-11,57.06,57.25,55.50,55.88,5269500,22.30
2000-01-10,59.06,59.69,56.88,57.63,3802500,23.00
2000-01-07,56.50,58.25,56.25,58.25,5748800,23.25
2000-01-06,56.19,58.13,55.38,56.50,5971200,22.55
2000-01-05,57.00,58.38,52.50,57.00,11122500,22.75
2000-01-04,56.75,58.63,55.00,57.38,11528700,22.90
2000-01-03,57.75,57.88,54.00,57.75,19444500,23.05
1999-12-31,49.25,50.50,48.94,50.25,4236800,20.06
1999-12-30,47.50,49.31,47.50,49.25,5330100,19.66
1999-12-29,44.94,48.06,44.94,47.25,5904400,18.86
1999-12-28,43.63,44.94,43.50,44.63,4638900,17.81
1999-12-27,45.00,45.94,43.00,43.25,4435500,17.26
1999-12-23,45.63,45.94,44.44,45.00,4298000,17.96
1999-12-22,43.94,45.81,42.56,44.31,7853700,17.69
1999-12-21,45.38,45.38,43.00,44.50,6984300,17.76
1999-12-20,46.63,48.75,45.06,45.56,6562400,18.19
1999-12-17,48.69,49.19,46.63,47.25,9792400,18.86
1999-12-16,51.94,51.94,48.88,50.44,12923600,20.13
1999-12-15,46.06,48.38,45.69,47.25,8081700,18.86
1999-12-14,50.00,50.00,46.44,49.00,24400500,19.56
1999-12-13,47.50,51.56,47.06,51.56,11855400,20.58
1999-12-10,44.38,48.25,44.13,48.13,15646200,19.21
1999-12-09,48.00,49.63,42.88,43.75,16488300,17.46
1999-12-08,50.50,50.56,46.00,47.63,15779400,19.01
1999-12-07,51.00,51.81,50.00,50.81,8583300,20.28
1999-12-06,56.56,57.00,50.25,53.00,22298800,21.16
1999-12-03,60.88,63.25,56.25,56.50,11010200,22.55
1999-12-02,61.25,62.81,60.00,62.00,12967500,24.75
1999-12-01,63.00,66.56,62.75,66.50,5762400,26.54
1999-11-30,65.87,65.87,62.25,62.50,6936300,24.95
1999-11-29,61.94,67.00,61.75,66.62,13298800,26.59
1999-11-26,56.00,58.94,55.88,57.88,3678800,23.10
1999-11-24,55.50,56.00,53.56,55.56,5224500,22.18
1999-11-23,52.00,56.44,51.94,54.00,9503100,21.55
1999-11-22,50.75,52.13,50.13,51.50,4046400,20.56
1999-11-19,49.63,50.56,49.00,50.25,4215000,20.06
1999-11-18,51.00,51.81,49.50,49.75,4636200,19.86
1999-11-17,52.50,53.63,50.94,51.13,2922900,20.41
1999-11-16,52.88,53.94,51.25,52.38,3060600,20.91
1999-11-15,52.69,53.44,52.06,52.06,2814300,20.78
1999-11-12,54.56,55.25,50.88,52.75,4820700,21.06
1999-11-11,49.13,54.44,49.06,54.38,11684200,21.71
1999-11-10,48.50,49.56,48.00,48.50,3433800,19.36
1999-11-09,48.00,49.63,45.88,48.50,7881900,19.36
1999-11-08,50.00,50.44,47.13,49.00,10542000,19.56
1999-11-05,54.25,54.50,50.00,50.63,8609100,20.21
1999-11-04,53.94,54.31,51.69,52.00,4621200,20.76
1999-11-03,51.94,53.31,51.00,51.63,5575000,20.61
1999-11-02,51.63,53.81,50.19,50.88,9897300,20.31
1999-11-01,55.31,55.50,50.00,51.56,6548700,20.58
1999-10-29,57.25,57.25,55.25,55.75,5743200,22.25
1999-10-28,52.13,54.25,51.38,54.06,5116800,21.58
1999-10-27,52.25,52.25,48.50,50.75,12868200,20.26
1999-10-26,57.88,58.13,52.19,52.19,12857700,20.83
1999-10-25,59.06,59.06,57.63,57.69,2797500,23.03
1999-10-22,58.25,59.69,58.25,59.31,3666200,23.67
1999-10-21,57.00,59.56,56.50,58.25,3873900,23.25
1999-10-20,58.00,58.50,56.13,57.25,6232500,22.85
1999-10-19,60.94,61.44,57.75,58.25,3736400,23.25
1999-10-18,61.94,61.94,57.25,59.25,4503600,23.65
1999-10-15,61.50,63.31,60.56,61.75,3073200,24.65
1999-10-14,64.94,64.94,63.00,63.00,3358200,25.15
1999-10-13,65.94,68.12,64.56,64.94,3425000,25.92
1999-10-12,66.50,67.25,64.75,66.44,3648200,26.52
1999-10-11,67.50,69.25,66.00,66.75,3411300,26.64
1999-10-08,65.94,67.75,65.56,67.25,2997600,26.84
1999-10-07,64.25,67.37,64.12,66.31,3376400,26.47
1999-10-06,62.44,66.00,62.25,64.25,5226300,25.65
1999-10-05,61.06,63.38,59.88,61.25,3041400,24.45
1999-10-04,61.00,62.50,60.75,60.94,2202600,24.32
1999-10-01,61.50,61.50,59.00,61.00,3482400,24.35
1999-09-30,60.00,63.06,59.81,62.00,4443300,24.75
1999-09-29,57.56,60.00,57.31,59.13,2210700,23.60
1999-09-28,58.63,59.19,56.06,57.81,3785100,23.08
1999-09-27,57.00,59.06,57.00,58.25,2612700,23.25
1999-09-24,57.88,57.88,56.25,56.75,4383000,22.65
1999-09-23,60.00,60.50,57.50,58.00,3471800,23.15
1999-09-22,60.00,60.13,58.94,59.75,4291200,23.85
1999-09-21,58.94,60.75,58.38,60.25,4961700,24.05
1999-09-20,56.44,59.56,56.44,59.31,5202000,23.67
1999-09-17,55.63,56.75,55.25,56.25,4659600,22.45
1999-09-16,54.75,55.56,54.19,55.13,4614900,22.01
1999-09-15,55.63,56.19,53.81,54.50,7189500,21.75
1999-09-14,60.06,60.75,53.25,54.75,12438300,21.85
1999-09-13,59.50,60.69,59.13,60.50,2663700,24.15
1999-09-10,60.25,61.00,58.75,59.38,3518100,23.70
1999-09-09,57.00,59.94,57.00,59.50,5370800,23.75
1999-09-08,55.81,58.13,55.75,56.88,7863000,22.70
1999-09-07,57.13,57.19,54.13,55.94,14524200,22.33
1999-09-03,62.63,63.19,55.75,59.00,18920400,23.55
1999-09-02,68.25,68.62,60.69,61.44,15646200,24.52
1999-09-01,70.50,72.81,68.37,71.94,3714600,28.72
1999-08-31,71.00,71.25,65.56,70.37,5271000,28.09
1999-08-30,72.50,72.50,69.00,70.31,2520000,28.06
1999-08-27,73.50,74.50,71.00,72.50,3353000,28.94
1999-08-26,74.81,77.00,73.12,73.75,4857600,29.44
1999-08-25,70.56,74.75,69.62,74.69,3579600,29.81
1999-08-24,69.00,73.00,68.87,70.56,2976300,28.16
1999-08-23,73.00,73.81,69.94,70.62,4191000,28.19
1999-08-20,69.00,72.69,69.00,72.62,3563100,28.99
1999-08-19,69.00,69.06,67.06,68.31,1818600,27.27
1999-08-18,68.25,69.62,67.50,69.25,1906200,27.64
1999-08-17,70.50,70.62,66.62,68.12,3652600,27.19
1999-08-16,69.00,69.19,67.56,69.19,2248600,27.62
1999-08-13,67.00,69.37,66.81,69.12,4020600,27.59
1999-08-12,63.81,65.75,63.81,65.50,6528900,26.14
1999-08-11,63.50,64.31,62.25,63.25,4692000,25.25
1999-08-10,60.00,61.75,56.63,61.50,8035500,24.55
1999-08-09,65.44,65.75,59.19,59.19,6616800,23.63
1999-08-06,66.00,68.00,65.12,65.81,3081300,26.27
1999-08-05,70.50,70.69,66.94,67.31,5784300,26.87
1999-08-04,71.31,71.94,69.50,70.94,3141300,28.32
1999-08-03,73.31,73.94,70.44,71.19,3159300,28.42
1999-08-02,74.50,75.62,72.12,72.44,2228700,28.91
1999-07-30,74.00,75.19,73.75,74.62,2299500,29.78
1999-07-29,74.00,74.62,72.12,73.81,3269400,29.46
1999-07-28,72.62,75.37,72.25,74.69,3015400,29.81
1999-07-27,68.62,72.00,68.62,71.62,3562500,28.59
1999-07-26,68.00,68.31,67.19,67.25,2064900,26.84
1999-07-23,69.00,69.94,67.19,69.75,2052000,27.84
1999-07-22,71.00,71.00,68.69,68.75,2164500,27.44
1999-07-21,70.25,71.87,69.50,70.94,2250000,28.32
1999-07-20,73.06,73.12,69.81,70.19,4193100,28.02
1999-07-19,75.37,75.62,72.75,73.19,3338600,29.21
1999-07-16,76.19,77.75,75.62,75.69,3430800,30.21
1999-07-15,75.50,76.25,75.00,76.19,3296700,30.41
1999-07-14,76.50,76.87,74.50,74.56,3381800,29.76
1999-07-13,74.25,75.62,73.69,74.87,4848000,29.88
1999-07-12,76.06,76.94,75.19,75.69,3490600,30.21
1999-07-09,77.12,77.75,75.81,76.00,4413600,30.34
1999-07-08,78.75,80.50,77.00,77.50,7437300,30.93
1999-07-07,77.25,79.56,76.00,79.00,6575000,31.53
1999-07-06,73.75,78.12,73.50,77.25,6179100,30.83
1999-07-02,69.19,73.00,68.75,73.00,4504500,29.14
1999-07-01,67.56,69.00,66.87,68.81,3952400,27.47
1999-06-30,65.37,67.75,65.31,67.50,6348000,26.94
1999-06-29,62.44,66.37,62.25,65.12,31442000,25.99
1999-06-28,63.88,64.31,62.13,62.69,6438000,25.02
1999-06-25,64.00,65.25,63.13,63.44,5712600,25.32
1999-06-24,63.44,64.00,62.44,64.00,4031400,25.55
1999-06-23,63.50,64.25,62.00,63.31,6939900,25.27
1999-06-22,59.38,61.75,58.81,60.75,3109500,24.25
1999-06-21,59.88,60.38,58.63,59.44,2789600,23.73
1999-06-18,58.94,60.00,58.00,60.00,3003800,23.95
1999-06-17,56.75,60.75,55.50,59.38,5332000,23.70
1999-06-16,55.63,58.00,55.00,56.50,3919500,22.55
1999-06-15,54.00,55.88,53.75,53.94,3697500,21.53
1999-06-14,53.94,54.19,52.25,52.75,2325200,21.06
1999-06-11,53.75,54.50,53.50,53.69,1261800,21.43
1999-06-10,54.00,54.25,53.44,53.94,2052400,21.53
1999-06-09,55.38,55.75,54.25,54.69,2754900,21.83
1999-06-08,56.63,57.63,56.13,56.31,2243200,22.48
1999-06-07,57.88,57.94,55.50,56.13,3898500,22.40
1999-06-04,55.00,59.69,53.88,58.00,8171400,23.15
1999-06-03,50.63,55.94,50.63,55.31,9989600,22.08
1999-06-02,48.63,48.63,45.88,47.88,2865600,19.11
1999-06-01,45.25,48.00,44.25,46.88,2663700,18.71
1999-05-28,43.50,47.25,43.44,45.50,3038700,18.16
1999-05-27,43.63,44.19,41.88,42.94,1879500,17.14
1999-05-26,42.88,44.00,41.25,43.69,3087000,17.44
1999-05-25,43.38,44.13,40.50,41.13,4095600,16.42
1999-05-24,46.44,47.00,43.00,44.13,2377500,17.61
1999-05-21,47.75,49.50,46.00,46.19,3929100,18.44
1999-05-20,44.94,47.94,44.75,47.75,4854300,19.06
1999-05-19,44.56,45.50,43.81,44.94,1875200,17.94
1999-05-18,45.00,46.00,43.88,44.69,3491100,17.84
1999-05-17,44.75,44.81,41.50,44.56,3981300,17.79
1999-05-14,46.00,47.69,45.50,45.88,2506800,18.31
1999-05-13,49.75,50.19,47.13,47.50,2123700,18.96
1999-05-12,47.81,49.50,47.81,49.06,2069600,19.58
1999-05-11,46.88,48.13,46.25,47.94,2798100,19.14
1999-05-10,46.75,48.25,45.56,46.00,2955200,18.36
1999-05-07,46.38,47.50,44.50,46.63,3615600,18.61
1999-05-06,48.94,48.94,45.75,46.31,2375600,18.48
1999-05-05,48.19,48.50,45.75,47.19,2665500,18.84
1999-05-04,49.63,51.00,48.13,48.19,3024900,19.24
1999-05-03,47.88,49.63,47.88,49.50,3984600,19.76
1999-04-30,49.25,50.00,43.75,47.63,5839800,19.01
1999-04-29,50.25,50.31,47.56,48.75,2318100,19.46
1999-04-28,52.25,53.00,50.31,50.50,2111100,20.16
1999-04-27,52.00,53.50,51.75,52.56,2577300,20.98
1999-04-26,51.25,51.88,50.13,51.00,2981700,20.36
1999-04-23,52.88,52.94,51.00,51.00,2009200,20.36
1999-04-22,54.50,54.75,52.50,52.50,2115000,20.96
1999-04-21,50.81,54.00,50.81,53.25,5520000,21.25
1999-04-20,47.25,51.94,47.25,50.75,3443800,20.26
1999-04-19,51.75,52.00,45.31,45.75,6432300,18.26
1999-04-16,51.56,53.25,51.19,52.19,1778100,20.83
1999-04-15,53.38,53.94,50.88,51.44,2391300,20.53
1999-04-14,55.56,56.25,52.75,53.31,3370500,21.28
1999-04-13,56.31,57.38,55.25,55.31,2431400,22.08
1999-04-12,52.13,56.19,51.88,56.06,3549900,22.38
1999-04-09,52.88,54.19,51.56,53.75,2577300,21.45
1999-04-08,52.38,54.00,52.06,52.88,2454300,21.11
1999-04-07,54.38,55.00,53.06,53.13,2634300,21.21
1999-04-06,52.31,54.56,52.25,54.44,2902500,21.73
1999-04-05,52.25,52.50,51.38,52.06,2601300,20.78
1999-04-01,53.00,53.00,50.69,51.38,2768100,20.51
1999-03-31,51.94,53.63,51.38,52.00,4783800,20.76
1999-03-30,51.63,52.25,48.50,50.00,5456200,19.96
1999-03-29,50.50,52.38,50.38,51.88,3647400,20.71
1999-03-26,49.63,50.75,48.75,49.88,3206700,19.91
1999-03-25,47.75,50.25,47.63,49.69,4792500,19.83
1999-03-24,47.25,47.63,45.25,45.63,5583900,18.21
1999-03-23,49.13,49.19,47.06,48.00,4276400,19.16
1999-03-22,51.63,51.63,48.63,49.75,5419400,19.86
1999-03-19,54.63,55.06,50.38,50.38,6355200,20.11
1999-03-18,107.75,111.37,107.25,109.50,7781400,21.85
1999-03-17,106.56,107.50,104.50,106.06,3963600,21.17
1999-03-16,104.00,107.00,103.44,106.25,5399100,21.21
1999-03-15,100.12,103.37,100.12,102.75,3741300,20.51
1999-03-12,100.00,100.62,99.12,100.25,2365200,20.01
1999-03-11,99.87,101.06,98.62,99.31,4559800,19.82
1999-03-10,99.87,100.37,96.69,98.12,3722800,19.58
1999-03-09,98.62,100.87,97.44,98.87,4545000,19.73
1999-03-08,92.25,99.06,91.56,98.56,6389100,19.67
1999-03-05,94.00,95.62,91.69,92.00,5873400,18.36
1999-03-04,94.87,96.44,91.44,93.00,7269800,18.56
1999-03-03,93.25,94.87,92.56,93.81,6446200,18.72
1999-03-02,89.00,94.19,89.00,93.31,5523800,18.62
1999-03-01,92.25,92.31,88.50,88.50,4870400,17.66
1999-02-26,93.37,93.50,90.12,92.75,4770000,18.51
1999-02-25,94.12,94.12,89.00,93.37,6364800,18.63
1999-02-24,95.00,96.37,93.50,94.87,5171000,18.93
1999-02-23,92.00,98.00,91.19,95.19,11442200,19.00
1999-02-22,88.62,90.50,87.81,90.00,9742500,17.96
1999-02-19,84.50,88.50,84.25,85.87,4653900,17.14
1999-02-18,86.75,87.50,83.00,85.06,7386300,16.98
1999-02-17,86.50,90.50,85.25,85.75,6509700,17.11
1999-02-16,86.25,91.00,86.25,88.81,5812200,17.72
1999-02-12,87.50,90.00,85.87,87.50,7134800,17.46
1999-02-11,81.75,90.25,80.75,90.06,13055800,17.97
1999-02-10,84.12,85.62,79.50,81.00,6587600,16.17
1999-02-09,83.87,87.87,82.62,85.12,7887200,16.99
1999-02-08,85.50,87.50,82.56,83.62,6006600,16.69
1999-02-05,85.75,86.25,83.06,85.50,6221200,17.06
1999-02-04,90.12,90.87,85.00,87.37,4126500,17.44
1999-02-03,89.00,91.75,87.25,89.87,5000400,17.94
1999-02-02,93.50,94.75,86.62,89.06,9162400,17.77
1999-02-01,91.87,96.75,91.50,95.00,7979000,18.96
1999-01-29,90.00,91.62,90.00,90.75,6677100,18.11
1999-01-28,88.75,91.94,87.75,90.44,5707800,18.05
1999-01-27,86.75,89.25,84.50,88.62,4287600,17.69
1999-01-26,84.00,87.37,83.94,86.50,6996200,17.26
1999-01-25,79.44,82.87,79.44,82.87,3766500,16.54
1999-01-22,81.62,81.62,79.25,79.25,8867700,15.82
1999-01-21,83.44,84.00,79.94,81.75,4647600,16.32
1999-01-20,85.00,85.25,83.31,83.44,7203600,16.65
1999-01-19,80.75,85.37,80.69,84.19,7338600,16.80
1999-01-15,75.12,78.87,75.12,78.00,3148600,15.57
1999-01-14,73.06,77.62,72.75,74.75,6890000,14.92
1999-01-13,68.94,73.87,68.62,73.06,4327200,14.58
1999-01-12,69.50,71.50,69.19,70.87,2384100,14.14
1999-01-11,69.87,71.25,68.81,69.75,4739800,13.92
1999-01-08,73.25,73.25,69.81,69.81,5882800,13.93
1999-01-07,72.75,72.94,70.87,71.25,5643900,14.22
1999-01-06,69.00,74.00,68.87,73.00,13169700,14.57
1999-01-05,63.50,66.00,63.50,65.87,5267200,13.15
1999-01-04,61.75,64.50,61.75,63.50,8648600,12.67
1998-12-31,61.50,62.25,61.00,61.38,3802500,12.25
1998-12-30,59.50,61.75,59.13,61.00,6080800,12.17
1998-12-29,58.88,59.69,58.44,59.13,3256600,11.80
1998-12-28,58.13,59.31,57.13,59.00,3061400,11.78
1998-12-24,57.00,58.25,56.75,58.13,1837400,11.60
1998-12-23,56.88,58.63,56.19,56.50,6480000,11.28
1998-12-22,54.00,56.50,53.81,55.63,5761400,11.10
1998-12-21,51.56,54.63,51.56,53.94,4998600,10.77
1998-12-18,52.50,53.50,51.56,51.56,3952400,10.29
1998-12-17,55.13,55.13,53.13,53.13,3842600,10.60
1998-12-16,53.63,54.88,53.13,53.75,6932700,10.73
1998-12-15,49.13,53.25,49.13,53.13,12304800,10.60
1998-12-14,49.31,50.88,48.63,49.00,6890800,9.78
1998-12-11,47.31,50.06,46.88,49.56,7387600,9.89
1998-12-10,48.69,48.69,47.25,47.56,6771600,9.49
1998-12-09,51.00,51.00,47.75,48.50,12237300,9.68
1998-12-08,52.38,52.75,49.25,51.25,8869000,10.23
1998-12-07,54.06,55.06,52.63,52.94,6687400,10.57
1998-12-04,56.00,56.06,52.63,54.00,10738800,10.78
1998-12-03,57.75,58.88,55.00,56.63,7889800,11.30
1998-12-02,58.50,59.94,57.38,59.75,3331400,11.92
1998-12-01,57.13,59.50,55.25,58.75,6781000,11.73
1998-11-30,57.50,59.69,56.69,57.63,10413900,11.50
1998-11-27,53.13,57.75,52.75,57.63,3229600,11.50
1998-11-25,52.69,53.19,52.13,52.81,2856600,10.54
1998-11-24,54.00,54.06,52.50,52.69,4475200,10.52
1998-11-23,50.69,54.00,50.69,53.88,6746400,10.75
1998-11-20,49.88,50.00,48.00,49.69,3348400,9.92
1998-11-19,49.56,49.75,48.13,49.25,3708400,9.83
1998-11-18,46.38,50.00,45.88,49.88,6934000,9.95
1998-11-17,45.13,46.00,43.00,45.44,4617900,9.07
1998-11-16,45.00,45.88,44.88,44.94,3007400,8.97
1998-11-13,43.88,45.00,43.81,44.63,3616200,8.91
1998-11-12,42.88,44.25,42.75,44.13,6035800,8.81
1998-11-11,45.25,45.69,41.50,42.63,9984600,8.51
1998-11-10,46.50,46.50,44.63,44.88,6858400,8.96
1998-11-09,47.00,47.19,46.50,46.75,3969900,9.33
1998-11-06,48.13,48.31,46.81,47.00,2673900,9.38
1998-11-05,47.69,48.63,47.06,48.00,1939000,9.58
1998-11-04,49.63,49.88,47.88,48.56,3489800,9.69
1998-11-03,50.19,50.56,49.06,49.38,3340400,9.86
1998-11-02,48.38,50.38,48.38,50.25,5335200,10.03
1998-10-30,45.44,48.63,44.56,48.00,9010400,9.58
1998-10-29,46.00,48.13,45.94,47.50,4590900,9.48
1998-10-28,44.13,45.94,43.56,45.56,4507600,9.09
1998-10-27,45.25,45.75,43.25,43.88,6319800,8.76
1998-10-26,43.69,44.88,43.69,43.88,3264800,8.76
1998-10-23,45.38,46.63,43.38,43.44,4793400,8.67
1998-10-22,41.38,45.50,41.38,45.50,6396300,9.08
1998-10-21,41.75,42.75,40.56,41.13,2851200,8.21
1998-10-20,43.75,44.88,41.50,41.50,5751400,8.28
1998-10-19,41.00,43.94,41.00,43.00,5904900,8.58
1998-10-16,41.00,42.25,40.19,41.00,7502400,8.18
1998-10-15,34.88,38.69,34.75,38.50,8816000,7.68
1998-10-14,32.75,37.25,32.63,34.75,8454600,6.94
1998-10-13,35.06,35.25,32.75,33.00,3559000,6.59
1998-10-12,34.50,36.31,34.50,34.81,6028600,6.95
1998-10-09,34.00,34.50,33.06,33.69,8604000,6.72
1998-10-08,35.19,35.31,31.94,33.75,7144600,6.74
1998-10-07,39.38,40.38,34.88,37.19,5367200,7.42
1998-10-06,40.00,41.00,38.06,39.63,5155200,7.91
1998-10-05,38.88,38.88,36.31,37.88,5001300,7.56
1998-10-02,41.00,41.00,37.75,39.13,5796000,7.81
1998-10-01,40.00,41.38,39.50,40.81,5083600,8.14
1998-09-30,44.88,44.94,41.50,41.63,5774000,8.31
1998-09-29,45.50,46.63,45.06,45.06,3879900,8.99
1998-09-28,49.88,50.25,46.13,46.19,3600900,9.22
1998-09-25,47.00,49.63,46.75,48.94,3948800,9.77
1998-09-24,50.50,51.75,47.50,47.50,4867600,9.48
1998-09-23,49.88,50.88,49.56,50.50,3524800,10.08
1998-09-22,50.00,51.13,48.00,48.75,2896600,9.73
1998-09-21,48.75,49.69,48.38,49.63,2541200,9.91
1998-09-18,50.13,50.19,48.94,49.75,2534000,9.93
1998-09-17,48.56,50.25,48.06,50.13,3342600,10.00
1998-09-16,49.25,50.50,49.13,49.94,6354000,9.97
1998-09-15,52.50,52.50,47.44,48.38,11367400,9.66
1998-09-14,49.50,50.94,49.50,50.75,3888900,10.13
1998-09-11,50.00,50.63,48.56,49.13,3931600,9.81
1998-09-10,48.25,49.38,46.75,49.38,5593500,9.86
1998-09-09,49.00,50.25,48.50,49.06,4707900,9.79
1998-09-08,49.94,50.00,47.38,48.56,4567500,9.69
1998-09-04,47.81,48.69,43.88,46.13,4745200,9.21
1998-09-03,46.50,49.50,46.19,47.56,12297600,9.49
1998-09-02,43.56,45.25,43.13,44.31,7148700,8.84
1998-09-01,39.50,43.13,37.50,42.00,6184800,8.38
1998-08-31,43.31,44.56,38.88,38.88,6227600,7.76
1998-08-28,47.94,48.25,42.13,43.13,6778800,8.61
1998-08-27,49.50,49.63,47.50,47.94,4927500,9.57
1998-08-26,50.88,51.38,50.50,50.88,3468600,10.15
1998-08-25,51.25,52.88,51.25,52.25,2657200,10.43
1998-08-24,52.31,52.81,50.50,50.75,1871100,10.13
1998-08-21,52.19,52.25,49.00,52.06,3206200,10.39
1998-08-20,52.50,52.63,51.25,52.31,2929000,10.44
1998-08-19,53.75,54.25,52.50,52.50,1852600,10.48
1998-08-18,54.63,54.81,53.50,53.56,3297600,10.69
1998-08-17,52.31,54.63,51.38,54.38,3637800,10.85
1998-08-14,53.75,53.75,52.25,52.81,3119800,10.54
1998-08-13,51.50,52.50,51.00,52.50,3663400,10.48
1998-08-12,50.75,52.38,50.56,52.25,3001000,10.43
1998-08-11,49.88,50.00,48.06,49.75,3293600,9.93
1998-08-10,49.75,51.31,49.50,50.50,2628900,10.08
1998-08-07,51.00,53.00,49.69,49.75,5907600,9.93
1998-08-06,46.88,51.00,46.75,50.56,5292900,10.09
1998-08-05,45.50,47.50,44.63,47.06,6046200,9.39
1998-08-04,46.75,47.50,46.00,46.13,5111100,9.21
1998-08-03,46.50,46.69,45.31,45.56,4731300,9.09
1998-07-31,48.38,48.50,45.75,46.75,2499800,9.33
1998-07-30,47.00,49.19,47.00,48.38,4363600,9.66
1998-07-29,48.06,49.50,46.13,46.13,2757200,9.21
1998-07-28,48.75,48.81,46.25,48.44,6941200,9.67
1998-07-27,50.00,50.00,48.25,48.81,8913600,9.74
1998-07-24,50.50,51.00,49.31,50.50,3911400,10.08
1998-07-23,51.38,51.38,49.44,50.25,4287600,10.03
1998-07-22,47.31,51.50,46.88,51.38,7117600,10.25
1998-07-21,50.13,50.50,47.25,47.44,5471100,9.47
1998-07-20,51.25,51.25,49.00,49.75,5074600,9.93
1998-07-17,50.63,51.63,49.56,51.38,3637400,10.25
1998-07-16,48.38,50.19,47.88,50.13,6736000,10.00
1998-07-15,45.88,48.38,45.69,48.38,3743600,9.66
1998-07-14,45.75,46.75,45.38,45.88,3067200,9.16
1998-07-13,45.13,45.75,44.31,45.63,2851200,9.11
1998-07-10,45.50,46.31,44.13,45.00,5772200,8.98
1998-07-09,44.00,45.63,43.25,45.50,9816300,9.08
1998-07-08,42.88,42.88,41.56,42.44,3921300,8.47
1998-07-07,41.00,42.00,40.69,40.88,5077400,8.16
1998-07-06,38.50,40.06,38.25,40.06,5426600,8.00
1998-07-02,36.38,38.25,35.88,37.94,7011400,7.57
1998-07-01,37.38,37.38,36.63,36.75,4659800,7.33
1998-06-30,34.75,36.44,34.75,36.13,6598800,7.21
1998-06-29,35.00,35.38,33.75,34.75,3216600,6.94
1998-06-26,35.44,36.13,34.38,34.56,3720200,6.90
1998-06-25,36.00,36.50,34.50,35.06,3263800,7.00
1998-06-24,36.00,36.69,35.69,36.13,5103900,7.21
1998-06-23,34.63,35.75,34.63,35.63,2850300,7.11
1998-06-22,34.88,35.69,34.50,34.56,5900000,6.90
1998-06-19,33.75,35.00,32.63,34.13,5828800,6.81
1998-06-18,34.50,35.06,33.00,33.94,7667100,6.77
1998-06-17,36.75,36.94,34.38,34.63,11040300,6.91
1998-06-16,39.00,39.06,35.38,36.13,11700000,7.21
1998-06-15,38.63,40.94,38.38,39.06,6227600,7.80
1998-06-12,39.44,39.75,37.69,39.38,5130900,7.86
1998-06-11,38.25,40.38,37.56,39.50,6501600,7.88
1998-06-10,39.38,39.38,37.19,38.25,7430000,7.63
1998-06-09,36.38,39.50,36.38,39.25,6701400,7.83
1998-06-08,35.38,36.88,35.25,36.38,6000300,7.26
1998-06-05,33.25,35.75,33.25,34.63,8739900,6.91
1998-06-04,32.63,33.44,32.19,32.88,8721000,6.56
1998-06-03,32.63,32.94,31.37,31.94,6219000,6.37
1998-06-02,32.00,32.00,30.56,31.00,4422200,6.19
1998-06-01,32.25,32.31,29.75,30.56,5148900,6.10
1998-05-29,31.62,32.88,31.37,32.50,6529000,6.49
1998-05-28,31.87,32.25,30.12,31.00,3780900,6.19
1998-05-27,30.25,32.13,30.25,31.94,5130000,6.37
1998-05-26,64.87,64.87,61.88,62.94,7253100,6.28
1998-05-22,67.00,67.00,61.88,63.63,13819500,6.35
1998-05-21,68.37,68.44,64.50,67.00,9663300,6.69
1998-05-20,69.25,69.62,67.31,68.62,2952000,6.85
1998-05-19,67.50,69.37,67.50,68.75,2460600,6.86
1998-05-18,69.12,69.69,67.00,67.50,3992400,6.74
1998-05-15,69.81,69.81,68.12,68.12,2285100,6.80
1998-05-14,70.50,70.94,69.69,70.06,3190500,6.99
1998-05-13,68.19,70.62,67.44,70.44,4894200,7.03
1998-05-12,67.94,68.00,66.25,67.81,2871900,6.77
1998-05-11,69.69,70.37,67.87,67.87,3026700,6.77
1998-05-08,69.56,69.62,68.00,69.44,2455200,6.93
1998-05-07,71.44,71.44,69.00,69.56,3450600,6.94
1998-05-06,68.81,71.87,68.50,71.44,5678100,7.13
1998-05-05,67.00,68.12,66.31,68.00,4167000,6.79
1998-05-04,69.44,69.44,67.25,67.37,3535200,6.72
1998-05-01,70.31,70.62,69.37,69.50,1997100,6.94
1998-04-30,70.00,71.00,69.19,70.25,4057200,7.01
1998-04-29,69.31,69.81,67.62,69.25,3294900,6.91
1998-04-28,69.12,70.44,67.56,68.94,4720500,6.88
1998-04-27,68.00,69.62,64.00,67.87,10657800,6.77
1998-04-24,71.00,71.00,67.62,68.75,4369500,6.86
1998-04-23,73.00,73.00,71.12,71.12,3687300,7.10
1998-04-22,70.69,73.25,69.44,73.25,5813100,7.31
1998-04-21,70.62,71.25,69.50,70.19,6497100,7.00
1998-04-20,72.31,73.25,70.37,70.62,7128000,7.05
1998-04-17,72.75,73.12,72.00,72.44,3275100,7.23
1998-04-16,74.75,74.75,72.56,72.75,4159800,7.26
1998-04-15,74.69,75.87,74.00,74.87,3636900,7.47
1998-04-14,73.31,74.87,73.06,74.56,3797100,7.44
1998-04-13,72.44,74.50,71.50,73.37,7432200,7.32
1998-04-09,71.00,73.37,70.81,72.56,4855500,7.24
1998-04-08,69.19,70.94,68.87,70.94,4328100,7.08
1998-04-07,70.75,70.75,68.19,68.75,4453200,6.86
1998-04-06,72.25,72.44,70.31,70.75,3392100,7.06
1998-04-03,71.00,73.44,70.81,72.00,7402500,7.18
1998-04-02,73.00,73.37,69.50,70.31,11358000,7.02
1998-04-01,68.50,72.00,68.50,71.50,11510100,7.13
1998-03-31,66.19,67.12,66.19,66.69,2817900,6.65
1998-03-30,66.56,66.56,65.50,66.19,2639700,6.61
1998-03-27,66.62,66.62,65.50,66.06,3736800,6.59
1998-03-26,66.37,66.44,64.19,65.44,4265100,6.53
1998-03-25,67.81,68.75,65.87,66.25,4092300,6.61
1998-03-24,66.75,68.06,66.75,67.62,4435200,6.75
1998-03-23,66.94,67.37,66.50,66.56,2939400,6.64
1998-03-20,67.19,67.50,65.75,67.19,4518000,6.70
1998-03-19,68.00,68.44,67.12,67.12,2348100,6.70
1998-03-18,68.87,68.87,66.75,68.12,3794400,6.80
1998-03-17,69.19,69.19,67.87,68.81,2372400,6.87
1998-03-16,68.62,69.37,68.50,68.94,3542400,6.88
1998-03-13,67.50,69.56,67.37,68.37,7578000,6.82
1998-03-12,63.75,67.37,63.69,65.87,10084500,6.57
1998-03-11,64.25,64.87,61.25,63.50,10357200,6.34
1998-03-10,67.00,67.44,64.00,64.00,10177200,6.39
1998-03-09,66.06,67.87,65.62,66.75,9846900,6.66
1998-03-06,65.37,67.00,65.25,66.00,13369500,6.59
1998-03-05,66.12,66.94,63.19,63.94,10920600,6.38
1998-03-04,62.13,68.44,62.13,67.19,17679600,6.70
1998-03-03,59.44,61.13,58.94,60.94,5774400,6.08
1998-03-02,59.69,60.31,59.31,59.38,3349800,5.93
1998-02-27,59.19,61.19,59.00,59.56,8227800,5.94
1998-02-26,58.75,59.44,58.19,58.94,8734500,5.88
1998-02-25,56.00,58.63,56.00,58.31,6455700,5.82
1998-02-24,56.75,56.75,55.56,55.75,4877100,5.56
1998-02-23,54.63,57.00,54.63,57.00,9303300,5.69
1998-02-20,54.38,54.38,53.44,53.75,4270500,5.36
1998-02-19,55.88,55.88,53.50,54.56,8767800,5.44
1998-02-18,56.44,56.56,55.75,56.13,2555100,5.60
1998-02-17,55.94,56.88,55.50,56.38,3540600,5.63
1998-02-13,56.88,56.88,56.13,56.19,3275100,5.61
1998-02-12,57.75,57.75,56.75,57.44,5742000,5.73
1998-02-11,55.75,58.00,55.44,57.88,9792900,5.78
1998-02-10,53.75,55.00,53.69,53.81,4722300,5.37
1998-02-09,54.38,54.44,53.44,53.69,4865400,5.36
1998-02-06,57.00,57.00,54.25,54.25,6122700,5.41
1998-02-05,56.25,57.13,55.75,56.94,11960100,5.68
1998-02-04,54.00,55.50,52.81,55.19,7655400,5.51
1998-02-03,52.00,54.50,52.00,54.13,11154600,5.40
1998-02-02,51.63,52.00,50.94,52.00,6620400,5.19
1998-01-30,48.19,50.75,48.00,50.75,5363100,5.06
1998-01-29,47.50,49.81,47.19,48.06,4626900,4.80
1998-01-28,48.75,49.38,47.75,47.94,3600000,4.78
1998-01-27,47.25,48.75,46.50,48.75,5044500,4.86
1998-01-26,48.88,48.94,47.50,47.50,3537900,4.74
1998-01-23,49.13,49.88,48.13,49.00,8092800,4.89
1998-01-22,46.75,49.56,46.63,49.13,7602300,4.90
1998-01-21,46.13,47.00,45.75,46.75,3916800,4.67
1998-01-20,45.75,46.25,45.75,46.00,2808000,4.59
1998-01-16,45.50,46.50,45.38,45.75,4900500,4.57
1998-01-15,44.31,45.88,44.19,45.50,6182100,4.54
1998-01-14,43.50,44.56,43.13,44.56,5400000,4.45
1998-01-13,43.63,43.94,43.38,43.44,4249800,4.33
1998-01-12,39.75,43.44,39.50,43.44,8949600,4.33
1998-01-09,42.00,42.31,40.50,40.75,7468200,4.07
1998-01-08,41.50,43.06,41.00,42.25,6525000,4.22
1998-01-07,40.00,42.38,39.88,41.75,13079700,4.17
1998-01-06,38.00,38.00,37.44,37.88,1892700,3.78
1998-01-05,37.88,38.94,37.88,38.13,5134500,3.80
1998-01-02,36.94,36.94,36.00,36.38,3197700,3.63
1997-12-31,35.00,37.06,34.88,36.88,4685400,3.68
1997-12-30,33.06,35.44,33.06,35.19,5044500,3.51
1997-12-29,33.13,33.63,32.94,33.00,2718000,3.29
1997-12-26,33.63,33.69,32.13,32.44,2193300,3.24
1997-12-24,33.50,33.75,33.31,33.63,2251800,3.36
1997-12-23,33.75,33.75,33.38,33.56,3611700,3.35
1997-12-22,32.63,33.63,32.31,33.31,5654700,3.32
1997-12-19,30.00,32.88,29.87,32.56,8686800,3.25
1997-12-18,34.13,34.13,31.31,31.69,9387900,3.16
1997-12-17,36.25,36.38,33.75,34.38,6984900,3.43
1997-12-16,35.94,37.44,35.44,36.38,7942500,3.63
1997-12-15,39.63,39.88,34.75,35.81,11074500,3.57
1997-12-12,39.94,41.00,39.56,39.69,4993200,3.96
1997-12-11,38.75,40.63,38.69,39.94,7692300,3.99
1997-12-10,38.63,39.31,38.06,39.25,8634600,3.92
1997-12-09,38.25,39.38,37.75,38.75,6970500,3.87
1997-12-08,36.00,38.56,35.88,38.50,6125400,3.84
1997-12-05,36.00,36.50,35.69,36.13,6249600,3.61
1997-12-04,35.00,36.75,34.75,35.94,23761800,3.59
1997-12-03,31.87,32.00,31.00,32.00,3752100,3.19
1997-12-02,31.12,32.13,30.87,32.00,6600600,3.19
1997-12-01,29.12,31.25,29.12,31.06,6612300,3.10
1997-11-28,29.44,29.44,29.12,29.12,829800,2.91
1997-11-26,28.50,29.50,28.44,29.50,2280600,2.94
1997-11-25,28.25,29.00,28.25,28.44,2094300,2.84
1997-11-24,28.94,28.94,28.12,28.12,2175300,2.81
1997-11-21,29.87,29.94,29.00,29.06,2556900,2.90
1997-11-20,28.50,30.00,28.25,30.00,4699800,2.99
1997-11-19,28.87,28.94,28.56,28.62,1314900,2.86
1997-11-18,29.25,29.44,28.62,29.06,5420700,2.90
1997-11-17,29.31,30.25,29.31,29.81,6580800,2.97
1997-11-14,28.94,29.69,28.56,29.31,3829500,2.92
1997-11-13,28.87,29.25,28.44,28.87,3332700,2.88
1997-11-12,27.87,29.50,27.62,28.62,5690700,2.86
1997-11-11,28.37,28.81,28.00,28.12,1275300,2.81
1997-11-10,29.12,29.25,28.37,28.44,2424600,2.84
1997-11-07,28.62,29.00,28.25,29.00,4183200,2.89
1997-11-06,28.37,29.25,28.00,29.25,3975300,2.92
1997-11-05,29.25,29.25,28.19,28.31,2085300,2.83
1997-11-04,28.62,29.25,28.00,29.25,2743200,2.92
1997-11-03,28.75,29.31,28.69,29.12,3466800,2.91
1997-10-31,27.87,28.00,27.62,27.94,2417400,2.79
1997-10-30,27.31,27.87,26.75,27.31,2457000,2.73
1997-10-29,29.75,29.75,27.81,28.06,4331700,2.80
1997-10-28,24.50,30.00,24.37,29.62,10206900,2.96
1997-10-27,27.81,27.87,26.12,26.75,5257800,2.67
1997-10-24,29.12,29.44,28.50,28.69,2797200,2.86
1997-10-23,29.00,29.75,28.37,29.12,4852800,2.91
1997-10-22,28.25,30.00,27.94,30.00,5022900,2.99
1997-10-21,27.37,29.06,27.31,28.44,5472900,2.84
1997-10-20,27.25,27.50,27.00,27.31,4427100,2.73
1997-10-17,26.75,27.06,26.44,27.00,3927600,2.69
1997-10-16,27.75,28.12,27.12,27.25,6309900,2.72
1997-10-15,25.56,28.00,25.44,27.75,9078300,2.77
1997-10-14,25.31,25.75,25.19,25.56,3656700,2.55
1997-10-13,25.25,25.44,24.94,25.19,2360700,2.51
1997-10-10,25.00,25.62,24.87,25.31,6657300,2.53
1997-10-09,24.19,24.94,24.19,24.87,6163200,2.48
1997-10-08,23.81,24.69,23.81,24.56,4435200,2.45
1997-10-07,23.81,24.31,23.75,24.00,2414700,2.39
1997-10-06,24.19,24.31,23.62,23.81,3634200,2.38
1997-10-03,23.37,24.37,23.37,24.19,7039800,2.41
1997-10-02,23.69,23.69,23.19,23.25,2457000,2.32
1997-10-01,24.69,24.69,23.87,24.12,2684700,2.41
1997-09-30,24.75,24.87,24.37,24.69,3200400,2.46
1997-09-29,24.94,25.12,24.37,24.81,5752800,2.48
1997-09-26,23.25,24.87,23.25,24.87,6940800,2.48
1997-09-25,23.50,23.56,23.12,23.25,1965600,2.32
1997-09-24,23.81,24.00,23.56,23.62,3222000,2.36
1997-09-23,22.81,23.81,22.62,23.81,5165100,2.38
1997-09-22,22.75,22.94,22.50,22.87,3470400,2.28
1997-09-19,23.69,23.87,22.81,23.12,4590000,2.31
1997-09-18,23.87,23.87,23.25,23.69,7854300,2.36
1997-09-17,24.37,24.50,23.62,24.06,6417000,2.40
1997-09-16,23.25,24.75,23.12,24.25,22575600,2.42
1997-09-15,23.37,23.87,21.19,22.19,19632600,2.21
1997-09-12,22.69,25.62,22.06,24.19,28199700,2.41
1997-09-11,21.00,23.50,20.87,22.87,16230600,2.28
1997-09-10,20.81,21.12,20.12,21.12,6667200,2.11
1997-09-09,20.00,20.94,19.94,20.87,12274200,2.08
1997-09-08,18.50,19.75,18.50,19.75,7595100,1.97
1997-09-05,18.25,18.56,17.81,18.44,4834800,1.84
1997-09-04,18.44,18.50,17.87,18.37,7277400,1.83
1997-09-03,17.25,17.69,17.12,17.69,3397500,1.77
1997-09-02,16.87,17.31,16.87,17.31,2553300,1.73
1997-08-29,16.87,17.12,16.75,17.06,1727100,1.70
1997-08-28,16.87,17.00,16.87,17.00,3113100,1.70
1997-08-27,16.69,16.87,16.62,16.81,1812600,1.68
1997-08-26,16.75,16.94,16.50,16.75,3094200,1.67
1997-08-25,16.31,17.50,16.31,16.75,4688100,1.67
1997-08-22,16.12,16.50,15.75,16.31,6993000,1.63
1997-08-21,16.25,16.56,16.00,16.37,2984400,1.63
1997-08-20,16.31,16.50,16.00,16.50,6893100,1.65
1997-08-19,15.19,16.56,15.13,16.44,8847000,1.64
1997-08-18,16.12,16.12,14.63,15.13,5131800,1.51
1997-08-15,16.00,16.19,15.19,16.12,7755300,1.61
1997-08-14,15.56,16.06,15.38,15.75,12275100,1.57
1997-08-13,14.81,15.25,14.81,15.13,6433200,1.51
1997-08-12,14.88,14.88,14.19,14.81,3714300,1.48
1997-08-11,14.25,15.00,14.25,14.88,7533000,1.48
1997-08-08,14.00,14.25,13.75,14.19,17737200,1.42
1997-08-07,12.69,13.13,12.69,13.00,6297300,1.30
1997-08-06,12.69,12.81,12.50,12.69,4851900,1.27
1997-08-05,12.75,12.88,12.69,12.81,1465200,1.28
1997-08-04,13.00,13.00,12.88,12.88,1817100,1.29
1997-08-01,13.00,13.06,12.88,13.00,4415400,1.30
1997-07-31,13.00,13.00,12.75,13.00,3500100,1.30
1997-07-30,12.94,13.00,12.88,13.00,1524600,1.30
1997-07-29,13.00,13.13,12.88,13.00,2383200,1.30
1997-07-28,13.06,13.19,12.88,13.00,2092500,1.30
1997-07-25,13.25,13.31,13.06,13.13,1444500,1.31
1997-07-24,13.31,13.38,13.19,13.25,1396800,1.32
1997-07-23,13.50,13.56,13.06,13.19,1827900,1.32
1997-07-22,13.31,13.56,13.13,13.44,4304700,1.34
1997-07-21,13.81,14.00,13.19,13.38,3736800,1.34
1997-07-18,13.88,13.88,13.69,13.81,1167300,1.38
1997-07-17,13.94,14.00,13.75,13.88,2102400,1.39
1997-07-16,14.13,14.19,13.56,13.94,3727800,1.39
1997-07-15,14.19,14.44,14.13,14.31,2462400,1.43
1997-07-14,14.06,14.50,14.06,14.25,2327400,1.42
1997-07-11,14.81,14.88,13.50,14.13,5597100,1.41
1997-07-10,15.00,15.00,14.69,14.88,1085400,1.48
1997-07-09,14.88,15.13,14.63,15.13,2997900,1.51
1997-07-08,14.38,14.88,14.38,14.81,2917800,1.48
1997-07-07,14.38,14.50,14.13,14.25,2707200,1.42
1997-07-03,14.88,14.88,14.44,14.44,979200,1.44
1997-07-02,14.94,15.00,14.44,14.88,4252500,1.48
1997-07-01,14.75,15.00,14.75,15.00,1800000,1.50
1997-06-30,15.25,15.38,14.63,14.81,4287600,1.48
1997-06-27,15.50,15.88,15.25,15.50,8298000,1.55
1997-06-26,14.94,15.44,14.75,15.38,11824200,1.53
1997-06-25,14.31,15.00,14.13,14.94,13670100,1.49
1997-06-24,13.75,14.38,13.50,14.38,11112300,1.43
1997-06-23,13.38,13.63,13.13,13.63,3717000,1.36
1997-06-20,12.50,13.63,12.50,13.63,8091900,1.36
1997-06-19,13.25,13.38,12.63,13.00,4778100,1.30
1997-06-18,12.25,13.50,12.06,13.25,13265100,1.32
1997-06-17,11.50,12.00,11.25,11.75,6415200,1.17
1997-06-16,11.88,11.88,11.38,11.38,4782600,1.14
1997-06-13,12.38,12.38,11.88,12.00,3065400,1.20
1997-06-12,12.50,12.75,12.50,12.63,1710000,1.26
1997-06-11,12.13,12.50,12.00,12.50,1638000,1.25
1997-06-10,12.13,12.13,12.00,12.00,1798200,1.20
1997-06-09,12.13,12.13,11.75,12.13,8252100,1.21
1997-06-06,12.38,12.50,12.13,12.13,2610000,1.21
1997-06-05,12.63,12.88,12.13,12.25,12887100,1.22
1997-06-04,13.50,13.50,13.13,13.25,1340100,1.32
1997-06-03,13.75,13.75,13.50,13.50,1542600,1.35
1997-06-02,14.00,14.00,13.75,14.00,2968200,1.40
1997-05-30,13.25,13.63,13.25,13.63,3747600,1.36
1997-05-29,13.38,13.88,12.63,13.50,11206800,1.35
1997-05-28,13.75,13.75,13.50,13.50,1798200,1.35
1997-05-27,13.63,13.75,13.63,13.63,1187100,1.36
1997-05-23,14.13,14.13,13.75,13.75,1278000,1.37
1997-05-22,14.13,14.38,14.00,14.00,2335500,1.40
1997-05-21,14.00,14.25,14.00,14.13,4186800,1.41
1997-05-20,13.63,14.13,13.50,14.13,4170600,1.41
1997-05-19,13.63,13.88,13.25,13.75,2160000,1.37
1997-05-16,14.13,14.13,13.63,13.75,1341900,1.37
1997-05-15,13.63,14.13,13.63,14.13,2000700,1.41
1997-05-14,13.50,13.75,13.50,13.63,2115000,1.36
1997-05-13,13.50,13.63,13.13,13.50,3006900,1.35
1997-05-12,13.75,13.75,13.25,13.50,3034800,1.35
1997-05-09,14.13,14.13,13.75,13.88,2740500,1.39
1997-05-08,13.88,14.38,13.75,14.13,6040800,1.41
1997-05-07,13.88,14.25,13.88,14.00,5479200,1.40
1997-05-06,13.75,14.13,13.50,14.00,10870200,1.40
1997-05-05,13.38,13.75,13.13,13.75,4795200,1.37
1997-05-02,13.00,13.38,13.00,13.38,2995200,1.34
1997-05-01,13.50,13.63,12.75,12.88,2590200,1.29
1997-04-30,13.25,13.88,13.25,13.50,9297900,1.35
1997-04-29,12.38,13.25,12.38,13.25,6582600,1.32
1997-04-28,12.25,12.50,12.25,12.38,1143000,1.24
1997-04-25,12.75,12.75,12.25,12.25,1629900,1.22
1997-04-24,12.38,13.00,12.25,12.88,4467600,1.29
1997-04-23,11.88,12.25,11.63,12.25,4450500,1.22
1997-04-22,12.38,12.38,11.75,12.00,2907900,1.20
1997-04-21,12.75,12.75,12.38,12.50,2137500,1.25
1997-04-18,12.88,12.88,12.63,12.75,2177100,1.27
1997-04-17,12.63,12.75,12.63,12.75,1087200,1.27
1997-04-16,12.63,12.88,12.63,12.63,1462500,1.26
1997-04-15,12.88,13.00,12.50,12.75,2909700,1.27
1997-04-14,12.88,13.00,12.63,12.88,4147200,1.29
1997-04-11,13.00,13.13,12.63,13.00,6057900,1.30
1997-04-10,13.13,13.50,13.13,13.13,8153100,1.31
1997-04-09,13.75,13.75,12.75,13.00,22138200,1.30
1997-04-08,12.00,12.38,11.88,12.00,5830200,1.20
1997-04-07,11.50,12.25,11.25,11.88,7775100,1.19
1997-04-04,10.25,10.63,10.00,10.50,2826900,1.05
1997-04-03,10.25,10.38,10.13,10.25,2207700,1.02
1997-04-02,10.50,10.50,10.13,10.25,3017700,1.02
1997-04-01,10.25,10.63,10.25,10.38,2810700,1.04
1997-03-31,10.63,10.63,10.25,10.25,3445200,1.02
1997-03-27,11.00,11.00,10.63,10.75,1097100,1.07
1997-03-26,11.00,11.00,10.88,11.00,3084300,1.10
1997-03-25,11.00,11.25,10.88,11.00,2988000,1.10
1997-03-24,11.25,11.38,10.75,11.13,4437000,1.11
1997-03-21,12.38,12.38,11.13,11.25,8167500,1.12
1997-03-20,11.50,12.75,11.50,12.63,26773200,1.26
1997-03-19,10.25,10.88,10.25,10.88,7164900,1.09
1997-03-18,9.88,10.13,9.75,10.13,2382300,1.01
1997-03-17,10.00,10.00,9.38,9.75,3992400,0.97
1997-03-14,10.00,10.25,9.88,10.00,2799900,1.00
1997-03-13,10.13,10.25,10.00,10.13,2982600,1.01
1997-03-12,10.38,10.50,10.25,10.38,2027700,1.04
1997-03-11,10.75,10.88,10.38,10.63,2933100,1.06
1997-03-10,10.50,10.88,10.38,10.75,4293000,1.07
1997-03-07,9.88,10.63,9.88,10.50,11836800,1.05
1997-03-06,9.38,10.50,9.38,9.75,19209600,0.97
1997-03-05,9.00,9.00,8.63,8.63,6459300,0.86
1997-03-04,9.25,9.25,8.88,8.88,5276700,0.89
1997-03-03,9.25,9.38,9.13,9.13,992700,0.91
1997-02-28,9.38,9.38,9.25,9.25,1494900,0.92
1997-02-27,9.50,9.50,9.13,9.25,1730700,0.92
1997-02-26,9.50,9.50,9.25,9.38,1532700,0.94
1997-02-25,9.38,9.38,9.25,9.25,2412900,0.92
1997-02-24,9.63,9.63,9.25,9.25,1794600,0.92
1997-02-21,9.75,9.88,9.50,9.63,3672000,0.96
1997-02-20,9.63,9.88,9.63,9.63,5000400,0.96
1997-02-19,8.88,9.88,8.75,9.50,8472600,0.95
1997-02-18,8.63,8.88,8.63,8.88,1772100,0.89
1997-02-14,8.75,8.88,8.50,8.63,2830500,0.86
1997-02-13,8.63,8.88,8.50,8.63,1882800,0.86
1997-02-12,8.75,8.75,8.50,8.63,3074400,0.86
1997-02-11,8.75,8.88,8.63,8.63,2970000,0.86
1997-02-10,8.63,8.75,8.50,8.63,3090600,0.86
1997-02-07,9.00,9.00,7.88,8.50,18210600,0.85
1997-02-06,9.50,9.50,8.88,9.00,6395400,0.90
1997-02-05,9.75,9.75,9.50,9.63,3910500,0.96
1997-02-04,10.00,10.00,9.63,9.75,2674800,0.97
1997-02-03,10.00,10.13,9.88,9.88,1805400,0.99
1997-01-31,9.88,10.00,9.75,10.00,4058100,1.00
1997-01-30,9.88,9.88,9.75,9.75,1642500,0.97
1997-01-29,10.00,10.00,9.63,9.88,4194900,0.99
1997-01-28,10.00,10.13,9.88,10.00,2995200,1.00
1997-01-27,10.00,10.13,10.00,10.13,1567800,1.01
1997-01-24,10.00,10.25,10.00,10.13,2092500,1.01
1997-01-23,10.13,10.50,10.00,10.00,4227300,1.00
1997-01-22,10.00,10.13,9.88,10.13,2794500,1.01
1997-01-21,9.88,10.25,9.75,10.00,4522500,1.00
1997-01-20,9.88,9.88,9.75,9.88,3302100,0.99
1997-01-17,9.75,10.00,9.75,9.88,3884400,0.99
1997-01-16,9.88,9.88,9.75,9.88,3252600,0.99
1997-01-15,10.13,10.13,9.75,9.88,6937200,0.99
1997-01-14,10.38,10.75,10.00,10.13,8489700,1.01
1997-01-13,10.38,10.50,10.25,10.25,2322000,1.02
1997-01-10,10.13,10.50,10.13,10.25,2885400,1.02
1997-01-09,10.50,10.50,9.88,10.38,6890400,1.04
1997-01-08,10.75,10.88,10.50,10.50,3379500,1.05
1997-01-07,10.50,10.75,10.25,10.75,6315300,1.07
1997-01-06,10.75,10.75,10.50,10.50,2080800,1.05
1997-01-03,10.63,10.88,10.38,10.75,3582000,1.07
1997-01-02,10.63,10.63,10.25,10.63,3720600,1.06
1996-12-31,10.00,10.63,9.75,10.63,13794300,1.06
1996-12-30,10.50,10.50,10.00,10.00,10587600,1.00
1996-12-27,10.50,10.63,10.25,10.38,5614200,1.04
1996-12-26,10.88,11.00,10.50,10.50,6317100,1.05
1996-12-24,11.00,11.00,10.75,10.88,3424500,1.09
1996-12-23,11.25,11.25,10.75,11.00,5985000,1.10
1996-12-20,11.25,11.38,11.00,11.00,9303300,1.10
1996-12-19,11.75,11.88,11.00,11.25,14252400,1.12
1996-12-18,12.38,12.38,11.75,11.88,11050200,1.19
1996-12-17,12.63,12.75,12.25,12.50,4944600,1.25
1996-12-16,13.00,13.75,12.63,12.63,6429600,1.26
1996-12-13,13.00,13.38,13.00,13.38,4087800,1.34
1996-12-12,13.25,13.38,13.00,13.00,4182300,1.30
1996-12-11,13.25,13.38,13.00,13.25,5889600,1.32
1996-12-10,12.88,13.63,12.88,13.38,12456900,1.34
1996-12-09,12.88,12.88,12.63,12.88,5353200,1.29
1996-12-06,12.75,13.00,12.50,12.88,7253100,1.29
1996-12-05,13.50,13.50,12.88,13.25,8018100,1.32
1996-12-04,13.50,13.75,13.38,13.63,5405400,1.36
1996-12-03,14.25,14.25,13.38,13.50,14481900,1.35
1996-12-02,12.75,14.50,12.63,14.50,16832700,1.45
1996-11-29,12.50,12.75,12.50,12.75,3162600,1.27
1996-11-27,12.88,13.00,12.50,12.63,10840500,1.26
1996-11-26,13.00,13.00,12.75,13.00,4132800,1.30
1996-11-25,12.88,13.00,12.75,12.88,5062500,1.29
1996-11-22,13.00,13.00,12.75,12.88,5328000,1.29
1996-11-21,13.00,13.13,12.88,13.00,2829600,1.30
1996-11-20,13.13,13.25,13.00,13.00,2205000,1.30
1996-11-19,13.25,13.25,12.88,13.00,3726900,1.30
1996-11-18,13.13,13.25,13.00,13.25,2884500,1.32
1996-11-15,13.00,13.25,12.88,13.00,3834900,1.30
1996-11-14,13.50,13.50,12.88,13.00,6937200,1.30
1996-11-13,13.75,13.75,13.38,13.50,3095100,1.35
1996-11-12,13.88,14.00,13.38,13.50,6291900,1.35
1996-11-11,13.75,14.13,13.50,13.50,14007600,1.35
1996-11-08,12.75,13.50,12.63,13.38,24420600,1.34
1996-11-07,15.25,15.38,12.13,12.50,51237900,1.25
1996-11-06,16.00,16.50,15.88,16.25,2899800,1.62
1996-11-05,15.50,16.12,15.50,16.00,2827800,1.60
1996-11-04,15.38,15.50,15.00,15.38,4919400,1.53
1996-11-01,16.37,16.37,15.25,15.38,5480100,1.53
1996-10-31,16.25,16.62,16.12,16.37,3611700,1.63
1996-10-30,16.25,16.50,16.12,16.25,4892400,1.62
1996-10-29,17.50,17.50,16.12,16.25,5652900,1.62
1996-10-28,18.00,18.00,17.12,17.25,4210200,1.72
1996-10-25,18.87,18.87,17.62,18.00,3591900,1.80
1996-10-24,19.37,19.37,18.75,18.75,4445100,1.87
1996-10-23,19.62,19.62,19.12,19.37,2427300,1.93
1996-10-22,20.12,20.37,19.75,19.87,2364300,1.98
1996-10-21,20.50,20.62,20.12,20.12,722700,2.01
1996-10-18,20.62,20.62,20.50,20.50,1069200,2.05
1996-10-17,20.50,20.75,20.37,20.62,1181700,2.06
1996-10-16,20.75,20.87,20.37,20.62,1875600,2.06
1996-10-15,21.37,21.62,20.62,20.75,2324700,2.07
1996-10-14,20.75,22.25,20.62,21.62,1880100,2.16
1996-10-11,21.00,21.25,20.62,20.75,1375200,2.07
1996-10-10,20.62,21.12,20.25,21.00,3574800,2.10
1996-10-09,20.62,20.87,20.50,20.75,3727800,2.07
1996-10-08,20.75,21.00,20.25,20.75,6678000,2.07
1996-10-07,21.37,21.62,21.37,21.37,1152900,2.13
1996-10-04,21.50,21.62,21.25,21.37,2447100,2.13
1996-10-03,21.75,21.87,21.50,21.75,1136700,2.17
1996-10-02,22.37,22.37,21.75,21.75,3964500,2.17
1996-10-01,22.75,22.75,22.12,22.25,1532700,2.22
1996-09-30,23.00,23.00,22.62,22.75,997200,2.27
1996-09-27,22.87,23.25,22.87,23.00,1712700,2.30
1996-09-26,22.62,23.50,22.37,22.87,4357800,2.28
1996-09-25,22.00,22.75,21.87,22.75,2312100,2.27
1996-09-24,22.37,22.75,21.75,21.87,2512800,2.18
1996-09-23,22.75,22.87,22.25,22.37,2355300,2.23
1996-09-20,22.50,23.00,22.50,22.62,2677500,2.26
1996-09-19,23.50,23.50,22.50,22.50,3817800,2.25
1996-09-18,22.00,23.75,21.87,23.75,7892100,2.37
1996-09-17,21.50,21.75,21.37,21.62,2061900,2.16
1996-09-16,22.12,22.12,21.62,21.75,1972800,2.17
1996-09-13,21.75,22.00,21.62,21.87,3749400,2.18
1996-09-12,21.75,22.00,21.37,21.62,2115000,2.16
1996-09-11,21.62,22.12,21.50,21.62,2695500,2.16
1996-09-10,21.12,22.25,21.12,22.00,2701800,2.20
1996-09-09,20.62,21.25,20.50,21.25,2283300,2.12
1996-09-06,20.25,20.62,20.12,20.50,3640500,2.05
1996-09-05,21.37,21.37,19.75,20.12,6664500,2.01
1996-09-04,21.50,21.62,21.37,21.50,2357100,2.15
1996-09-03,21.50,21.62,21.12,21.50,4337100,2.15
1996-08-30,22.37,22.37,21.62,22.12,2071800,2.21
1996-08-29,22.25,22.87,22.12,22.50,4444200,2.25
1996-08-28,20.87,22.12,20.87,22.00,3338100,2.20
1996-08-27,20.50,21.12,20.37,21.00,1774800,2.10
1996-08-26,20.87,20.87,20.37,20.37,832500,2.03
1996-08-23,20.62,21.25,20.62,20.87,1287900,2.08
1996-08-22,20.12,20.87,20.12,20.75,1386900,2.07
1996-08-21,20.50,20.62,20.37,20.50,664200,2.05
1996-08-20,20.87,21.00,20.62,20.75,772200,2.07
1996-08-19,21.12,21.12,20.75,20.87,1397700,2.08
1996-08-16,21.37,21.62,21.12,21.25,1087200,2.12
1996-08-15,21.00,21.75,21.00,21.50,1666800,2.15
1996-08-14,20.62,21.25,20.62,21.00,904500,2.10
1996-08-13,20.50,20.75,20.37,20.62,1195200,2.06
1996-08-12,20.50,20.87,20.50,20.75,1209600,2.07
1996-08-09,20.62,20.75,20.50,20.50,1845000,2.05
1996-08-08,21.62,22.00,20.00,20.62,4626900,2.06
1996-08-07,20.12,21.37,20.12,21.25,6957900,2.12
1996-08-06,20.50,20.50,19.62,20.12,3990600,2.01
1996-08-05,19.87,20.87,19.87,20.87,4089600,2.08
1996-08-02,19.37,19.62,19.25,19.62,3240000,1.96
1996-08-01,18.75,19.25,18.75,19.00,3629700,1.90
1996-07-31,18.62,18.75,18.37,18.62,5554800,1.86
1996-07-30,18.50,18.50,18.37,18.37,2005200,1.83
1996-07-29,18.50,18.62,18.12,18.25,1005300,1.82
1996-07-26,18.37,18.50,18.12,18.37,997200,1.83
1996-07-25,18.37,18.62,18.12,18.37,2885400,1.83
1996-07-24,17.50,18.37,17.37,18.12,3494700,1.81
1996-07-23,20.00,20.12,18.62,18.62,2422800,1.86
1996-07-22,20.50,20.50,19.75,20.00,1407600,2.00
1996-07-19,20.50,20.87,20.50,20.50,2195100,2.05
1996-07-18,19.75,20.87,19.75,20.62,2663100,2.06
1996-07-17,19.37,20.00,19.12,19.62,3732300,1.96
1996-07-16,19.00,19.12,17.62,18.75,5427900,1.87
1996-07-15,20.25,20.25,18.75,19.25,2710800,1.92
1996-07-12,20.50,20.87,20.12,20.50,2530800,2.05
1996-07-11,20.50,20.50,19.37,20.50,8091900,2.05
1996-07-10,20.87,20.87,20.25,20.50,3187800,2.05
1996-07-09,20.75,21.25,20.75,20.75,5850000,2.07
1996-07-08,21.75,21.87,20.75,20.75,5138100,2.07
1996-07-05,22.50,22.62,22.00,22.00,1269900,2.20
1996-07-03,23.00,23.12,22.87,22.87,2405700,2.28
1996-07-02,22.75,23.12,22.75,23.00,1244700,2.30
1996-07-01,22.87,23.00,22.50,23.00,1576800,2.30
1996-06-28,22.25,23.00,22.12,23.00,5547600,2.30
1996-06-27,22.12,22.12,21.75,22.12,2267100,2.21
1996-06-26,22.87,22.87,21.12,22.25,3255300,2.22
1996-06-25,23.00,23.25,22.62,22.75,3084300,2.27
1996-06-24,22.37,23.00,22.00,22.87,3781800,2.28
1996-06-21,20.75,22.37,20.75,22.37,6095700,2.23
1996-06-20,22.00,22.12,20.75,21.00,6488100,2.10
1996-06-19,22.37,23.00,21.87,22.25,4335300,2.22
1996-06-18,23.37,23.37,22.37,22.50,2206800,2.25
1996-06-17,23.12,23.62,23.12,23.25,2062800,2.32
1996-06-14,23.87,23.87,22.75,23.00,4424400,2.30
1996-06-13,24.00,24.25,23.12,24.12,7545600,2.41
1996-06-12,25.12,25.25,24.75,24.75,3421800,2.47
1996-06-11,26.00,26.00,24.87,25.00,6875100,2.49
1996-06-10,24.87,26.25,24.75,26.00,10194300,2.59
1996-06-07,24.62,25.25,23.75,25.12,7063200,2.51
1996-06-06,24.87,25.12,24.50,24.87,10477800,2.48
1996-06-05,24.62,25.12,24.25,25.00,13204800,2.49
1996-06-04,24.12,24.87,23.25,24.87,18662400,2.48
1996-06-03,22.87,24.25,22.87,24.12,13241700,2.41
1996-05-31,22.50,23.00,22.37,22.75,14716800,2.27
1996-05-30,20.25,21.75,20.25,21.50,6112800,2.15
1996-05-29,20.37,20.50,20.12,20.25,2199600,2.02
1996-05-28,20.87,21.00,20.37,20.50,1995300,2.05
1996-05-24,20.75,21.00,20.75,20.87,1332900,2.08
1996-05-23,20.75,21.25,20.75,20.75,2431800,2.07
1996-05-22,21.12,21.12,20.75,20.75,3592800,2.07
1996-05-21,21.25,21.25,20.87,21.00,1839600,2.10
1996-05-20,21.12,21.50,21.00,21.25,4491900,2.12
1996-05-17,21.00,21.25,20.75,21.12,2455200,2.11
1996-05-16,20.25,21.25,20.12,21.00,4830300,2.10
1996-05-15,20.37,20.50,20.00,20.50,1842300,2.05
1996-05-14,20.62,20.87,20.37,20.50,1898100,2.05
1996-05-13,20.25,20.62,20.00,20.62,1957500,2.06
1996-05-10,20.50,20.75,20.12,20.12,2992500,2.01
1996-05-09,19.87,20.25,19.62,20.25,2150100,2.02
1996-05-08,20.00,20.00,19.37,19.87,4265100,1.98
1996-05-07,20.00,20.25,19.62,20.12,2989800,2.01
1996-05-06,19.87,20.50,19.87,20.00,5135400,2.00
1996-05-03,19.25,20.00,19.25,19.75,5707800,1.97
1996-05-02,19.25,19.25,18.50,18.75,1545300,1.87
1996-05-01,19.12,19.37,19.00,19.25,1898100,1.92
1996-04-30,19.50,19.62,19.12,19.25,1473300,1.92
1996-04-29,19.37,19.75,19.37,19.37,1962000,1.93
1996-04-26,19.25,19.50,19.00,19.37,2898000,1.93
1996-04-25,19.62,19.62,19.12,19.25,2090700,1.92
1996-04-24,19.87,19.87,18.75,19.75,8839800,1.97
1996-04-23,18.37,19.37,18.37,19.37,11542500,1.93
1996-04-22,17.75,18.50,17.75,18.37,3125700,1.83
1996-04-19,18.00,18.12,17.75,17.75,1080000,1.77
1996-04-18,17.75,18.50,17.50,18.00,6497100,1.80
1996-04-17,18.12,18.12,17.75,17.75,5647500,1.77
1996-04-16,17.25,18.37,16.75,18.12,8763300,1.81
1996-04-15,16.87,17.25,16.87,17.12,2052900,1.71
1996-04-12,17.12,17.12,16.75,16.87,1965600,1.68
1996-04-11,17.25,17.37,16.87,17.00,2247300,1.70
1996-04-10,17.12,17.62,17.00,17.12,2084400,1.71
1996-04-09,16.87,17.62,16.87,17.25,2344500,1.72
1996-04-08,17.00,17.00,16.62,16.62,2080800,1.66
1996-04-04,17.12,17.62,17.00,17.12,2296800,1.71
1996-04-03,16.87,17.00,16.75,17.00,1232100,1.70
1996-04-02,17.50,17.62,16.75,16.75,1990800,1.67
1996-04-01,17.37,17.62,17.25,17.62,2649600,1.76
1996-03-29,16.75,17.37,16.37,17.37,3424500,1.73
1996-03-28,16.50,16.75,16.37,16.75,2550600,1.67
1996-03-27,16.75,16.75,16.37,16.50,2283300,1.65
1996-03-26,16.87,16.87,16.50,16.62,1847700,1.66
1996-03-25,17.25,17.37,16.75,16.87,1162800,1.68
1996-03-22,17.25,17.37,17.12,17.37,1734300,1.73
1996-03-21,17.50,17.62,17.12,17.37,2775600,1.73
1996-03-20,17.75,17.75,17.25,17.37,2534400,1.73
1996-03-19,18.62,18.75,17.75,17.87,3061800,1.78
1996-03-18,18.50,18.62,18.50,18.62,2625300,1.86
1996-03-15,18.50,18.50,18.25,18.25,3084300,1.82
1996-03-14,18.50,18.75,18.12,18.62,3177900,1.86
1996-03-13,17.75,18.50,17.62,18.37,3624300,1.83
1996-03-12,17.87,17.87,17.25,17.62,1920600,1.76
1996-03-11,17.00,18.00,16.87,17.87,3532500,1.78
1996-03-08,16.87,17.25,16.37,16.87,4806900,1.68
1996-03-07,18.25,18.25,17.37,17.37,8427600,1.73
1996-03-06,18.00,19.25,17.87,19.00,17937000,1.90
1996-03-05,17.25,17.87,17.25,17.87,7460100,1.78
1996-03-04,16.87,17.37,16.62,17.00,6230700,1.70
1996-03-01,16.62,16.87,16.62,16.75,4224600,1.67
1996-02-29,16.50,16.87,16.50,16.75,3556800,1.67
1996-02-28,16.75,17.12,16.50,16.62,3594600,1.66
1996-02-27,16.62,16.75,16.00,16.25,2827800,1.62
1996-02-26,16.75,17.00,16.62,16.62,4532400,1.66
1996-02-23,16.37,17.50,16.37,16.50,8622900,1.65
1996-02-22,15.63,16.37,15.63,16.12,5142600,1.61
1996-02-21,15.25,15.75,15.13,15.63,2922300,1.56
1996-02-20,14.88,15.63,14.88,15.13,5247000,1.51
1996-02-16,14.63,15.13,14.63,14.88,3762900,1.48
1996-02-15,15.00,15.00,14.50,14.63,2250000,1.46
1996-02-14,15.00,15.50,14.88,14.88,1557900,1.48
1996-02-13,15.50,15.50,14.75,15.00,4502700,1.50
1996-02-12,15.88,16.12,15.75,15.88,2285100,1.58
1996-02-09,16.00,16.25,15.75,15.75,2072700,1.57
1996-02-08,15.63,16.12,15.63,15.88,2359800,1.58
1996-02-07,16.00,16.12,15.63,15.63,2989800,1.56
1996-02-06,16.12,16.25,15.63,16.00,3077100,1.60
1996-02-05,16.00,16.50,16.00,16.25,2572200,1.62
1996-02-02,16.37,16.37,15.38,16.00,5626800,1.60
1996-02-01,15.38,17.12,15.25,16.87,13518000,1.68
1996-01-31,14.75,15.63,14.63,15.25,5205600,1.52
1996-01-30,14.75,14.88,14.63,14.63,4872600,1.46
1996-01-29,14.38,14.88,14.25,14.75,2767500,1.47
1996-01-26,14.63,14.63,14.00,14.00,5224500,1.40
1996-01-25,14.50,14.75,14.38,14.50,3440700,1.45
1996-01-24,14.38,14.88,14.25,14.38,7627500,1.43
1996-01-23,13.50,14.38,13.50,14.25,9807300,1.42
1996-01-22,13.63,13.63,13.38,13.50,3065400,1.35
1996-01-19,13.75,13.75,13.25,13.63,5869800,1.36
1996-01-18,12.88,13.75,12.75,13.63,12009600,1.36
1996-01-17,12.63,12.88,12.50,12.63,5709600,1.26
1996-01-16,13.00,13.00,12.50,12.75,8440200,1.27
1996-01-15,13.50,13.50,12.38,12.63,11205000,1.26
1996-01-12,14.00,14.13,13.38,13.50,4530600,1.35
1996-01-11,13.50,14.00,13.13,13.88,12130200,1.39
1996-01-10,13.00,14.00,12.00,13.25,21887100,1.32
1996-01-09,15.13,15.13,12.88,13.25,16945200,1.32
1996-01-08,15.75,15.75,15.13,15.13,3785400,1.51
1996-01-05,15.50,15.88,15.25,15.63,4969800,1.56
1996-01-04,15.50,15.63,15.13,15.38,8337600,1.53
1996-01-03,16.37,16.37,15.50,16.12,6437700,1.61
1996-01-02,16.25,16.62,16.00,16.37,5456700,1.63
1995-12-29,16.00,16.37,16.00,16.25,11550600,1.62
1995-12-28,16.25,16.50,16.00,16.00,5854500,1.60
1995-12-27,16.50,16.62,16.12,16.37,7153200,1.63
1995-12-26,17.00,17.00,16.37,16.50,3784500,1.65
1995-12-22,17.00,17.12,16.75,16.87,5054400,1.68
1995-12-21,17.12,17.12,16.75,17.00,3902400,1.70
1995-12-20,17.62,17.87,16.75,17.00,6500700,1.70
1995-12-19,16.37,17.37,16.25,17.37,8592300,1.73
1995-12-18,16.87,16.87,16.12,16.25,7569900,1.62
1995-12-15,17.50,17.62,16.62,17.12,15330600,1.71
1995-12-14,19.25,19.25,17.75,18.12,13722300,1.81
1995-12-13,18.62,19.25,18.62,19.25,6885000,1.92
1995-12-12,19.75,19.87,18.25,18.25,8559900,1.82
1995-12-11,19.87,20.37,19.75,19.75,3979800,1.97
1995-12-08,19.87,20.00,19.75,19.87,2989800,1.98
1995-12-07,19.87,20.00,19.75,19.87,2414700,1.98
1995-12-06,20.12,20.25,19.75,20.00,5072400,2.00
1995-12-05,20.25,20.50,20.00,20.00,4607100,2.00
1995-12-04,20.50,20.50,19.87,20.12,4614300,2.01
1995-12-01,20.00,20.50,19.00,20.37,18559800,2.03
1995-11-30,21.12,21.25,20.12,20.50,23350500,2.05
1995-11-29,21.75,21.87,21.62,21.75,5356800,2.17
1995-11-28,22.37,22.37,21.25,21.75,9735300,2.17
1995-11-27,23.25,23.75,22.25,22.37,4395600,2.23
1995-11-24,23.12,23.75,23.12,23.25,3275100,2.32
1995-11-22,21.12,23.25,21.12,23.25,8558100,2.32
1995-11-21,21.50,21.50,21.00,21.12,3995100,2.11
1995-11-20,21.75,22.00,21.37,21.50,5176800,2.15
1995-11-17,22.12,22.12,21.62,21.75,3364200,2.17
1995-11-16,22.00,22.37,22.00,22.25,2753100,2.22
1995-11-15,22.25,22.25,22.00,22.00,2428200,2.20
1995-11-14,22.50,22.62,22.12,22.25,2463300,2.22
1995-11-13,22.50,22.62,22.12,22.62,4309200,2.26
1995-11-10,22.50,22.75,21.87,22.25,5582700,2.22
1995-11-09,23.37,23.50,22.62,22.75,5784300,2.27
1995-11-08,23.12,24.12,23.12,23.37,6855300,2.33
1995-11-07,22.87,23.12,22.62,23.00,3260700,2.30
1995-11-06,23.12,23.12,22.37,22.87,5591700,2.28
1995-11-03,24.00,24.12,22.75,23.25,8690400,2.32
1995-11-02,22.50,23.75,22.50,23.75,20255400,2.37
1995-11-01,20.75,21.87,20.62,21.50,7425000,2.15
1995-10-31,21.12,21.25,20.37,20.75,18457200,2.07
1995-10-30,21.87,22.12,21.12,21.37,6305400,2.13
1995-10-27,22.00,22.12,21.75,21.87,4980600,2.18
1995-10-26,22.37,22.37,21.87,22.00,4162500,2.20
1995-10-25,22.50,22.75,22.25,22.25,5581800,2.22
1995-10-24,23.00,23.00,22.37,22.50,11092500,2.25
1995-10-23,23.37,23.37,22.87,22.87,8550000,2.28
1995-10-20,24.25,24.25,23.50,23.50,4975200,2.35
1995-10-19,24.12,24.37,23.87,24.25,4609800,2.42
1995-10-18,25.00,25.75,24.75,25.00,5240700,2.49
1995-10-17,24.87,24.87,23.87,24.25,4096800,2.42
1995-10-16,24.75,25.00,24.62,24.87,1683000,2.48
1995-10-13,25.25,25.37,24.75,24.75,3004200,2.47
1995-10-12,24.37,25.25,24.37,25.12,3715200,2.51
1995-10-11,23.62,24.62,23.62,24.12,3519900,2.41
1995-10-10,23.12,23.75,22.75,23.50,4230000,2.35
1995-10-09,23.87,23.87,23.25,23.37,4214700,2.33
1995-10-06,23.75,23.87,23.50,23.75,5112900,2.37
1995-10-05,24.00,24.00,22.75,23.75,7992900,2.37
1995-10-04,25.00,25.00,23.87,24.00,4269600,2.39
1995-10-03,25.50,25.62,24.62,24.87,4000500,2.48
1995-10-02,26.12,26.12,25.37,25.37,2347200,2.53
1995-09-29,26.25,26.50,26.12,26.25,1898100,2.62
1995-09-28,26.50,26.50,26.12,26.37,2473200,2.63
1995-09-27,26.87,26.87,25.87,26.37,5012100,2.63
1995-09-26,27.00,27.25,26.75,26.75,1690200,2.67
1995-09-25,27.62,27.62,26.62,27.00,1833300,2.69
1995-09-22,27.62,27.87,27.25,27.50,1295100,2.74
1995-09-21,28.50,28.50,27.62,27.87,1515600,2.78
1995-09-20,28.12,28.50,28.00,28.50,2383200,2.84
1995-09-19,27.37,28.12,27.25,28.00,3007800,2.79
1995-09-18,27.25,27.37,27.00,27.25,3087900,2.72
1995-09-15,27.87,27.87,27.12,27.37,4630500,2.73
1995-09-14,28.75,28.87,26.87,28.00,11355300,2.79
1995-09-13,29.62,29.62,28.50,28.87,11286900,2.88
1995-09-12,29.62,30.25,29.50,29.75,8378100,2.97
1995-09-11,28.37,29.75,28.37,29.50,7779600,2.94
1995-09-08,27.25,28.37,27.25,28.12,6162300,2.81
1995-09-07,27.25,27.37,27.12,27.25,4270500,2.72
1995-09-06,27.37,27.37,26.87,27.25,3347100,2.72
1995-09-05,27.25,27.62,26.87,27.25,3730500,2.72
1995-09-01,27.25,27.50,27.12,27.25,7197300,2.72
1995-08-31,26.00,27.37,25.75,27.00,15579900,2.69
1995-08-30,26.00,26.00,25.50,25.75,5620500,2.57
1995-08-29,25.50,25.62,25.00,25.50,8569800,2.54
1995-08-28,25.00,25.12,24.25,24.25,3154500,2.42
1995-08-25,25.12,25.12,24.62,24.87,3324600,2.48
1995-08-24,25.25,25.62,25.00,25.12,6879600,2.51
1995-08-23,24.87,25.12,24.62,25.00,6314400,2.49
1995-08-22,24.00,25.00,24.00,24.75,6727500,2.47
1995-08-21,23.62,24.25,23.50,24.12,5087700,2.41
1995-08-18,23.50,23.62,23.37,23.50,4339800,2.35
1995-08-17,23.00,23.37,23.00,23.37,4457700,2.33
1995-08-16,23.12,23.37,22.87,23.25,4832100,2.32
1995-08-15,23.00,23.12,22.75,22.87,4112100,2.28
1995-08-14,22.87,22.87,22.37,22.87,5355000,2.28
1995-08-11,23.12,23.87,22.75,22.87,4714200,2.28
1995-08-10,23.62,23.62,23.00,23.12,5735700,2.31
1995-08-09,23.50,24.00,23.50,23.75,3069900,2.37
1995-08-08,24.12,24.25,23.25,23.37,3974400,2.33
1995-08-07,24.00,24.25,23.62,23.87,3467700,2.38
1995-08-04,24.00,24.25,23.75,24.00,9867600,2.39
1995-08-03,24.50,24.87,22.62,23.25,37300500,2.32
1995-08-02,27.12,27.25,26.12,26.12,4482900,2.61
1995-08-01,26.00,27.12,25.87,27.00,4352400,2.69
1995-07-31,25.87,26.37,25.75,26.00,2431800,2.59
1995-07-28,26.37,26.37,25.62,25.87,3750300,2.58
1995-07-27,26.50,26.62,26.37,26.37,3720600,2.63
1995-07-26,26.62,26.62,26.00,26.50,3611700,2.64
1995-07-25,27.12,27.12,26.50,26.62,4242600,2.66
1995-07-24,27.12,27.37,27.00,27.00,2698200,2.69
1995-07-21,27.50,27.62,27.12,27.12,1972800,2.71
1995-07-20,26.87,27.62,26.62,27.62,3833100,2.76
1995-07-19,27.25,27.25,25.50,26.62,5661900,2.66
1995-07-18,27.50,27.50,26.75,27.12,2470500,2.71
1995-07-17,27.37,27.62,27.25,27.37,2832300,2.73
1995-07-14,27.00,27.37,26.75,27.25,2447100,2.72
1995-07-13,27.25,27.37,27.00,27.12,1521900,2.71
1995-07-12,27.25,27.37,27.00,27.12,1600200,2.71
1995-07-11,27.87,27.87,27.12,27.12,1666800,2.71
1995-07-10,27.62,28.37,27.37,27.62,3099600,2.76
1995-07-07,27.50,28.50,26.87,27.75,5058000,2.77
1995-07-06,27.50,27.50,26.75,27.37,4051800,2.73
1995-07-05,26.87,27.75,26.87,27.50,4444200,2.74
1995-07-03,26.62,26.87,26.62,26.87,576900,2.68
1995-06-30,26.75,26.87,26.62,26.62,3442500,2.66
1995-06-29,26.75,26.87,26.75,26.75,2030400,2.67
1995-06-28,26.87,27.12,26.75,26.87,1122300,2.68
1995-06-27,26.87,27.12,26.50,27.00,2482200,2.69
1995-06-26,27.62,27.62,27.00,27.00,2157300,2.69
1995-06-23,27.75,28.00,27.62,27.75,1232100,2.77
1995-06-22,28.12,28.25,27.75,27.75,2132100,2.77
1995-06-21,28.00,28.00,27.62,27.87,1714500,2.78
1995-06-20,28.25,28.37,27.75,27.87,2902500,2.78
1995-06-19,28.50,28.50,28.00,28.12,3549600,2.81
1995-06-16,28.75,29.12,28.37,28.50,3674700,2.84
1995-06-15,28.12,29.25,28.12,28.75,7750800,2.87
1995-06-14,28.12,28.62,27.75,28.00,7782300,2.79
1995-06-13,28.00,28.50,27.62,27.62,5674500,2.76
1995-06-12,27.62,28.12,27.37,27.87,12189600,2.78
1995-06-09,26.37,27.25,26.25,27.12,7967700,2.71
1995-06-08,26.12,26.62,25.62,26.37,5550300,2.63
1995-06-07,25.00,26.25,24.75,26.12,5300100,2.61
1995-06-06,25.12,25.37,24.75,25.00,4797000,2.49
1995-06-05,25.12,25.25,24.75,24.87,5536800,2.48
1995-06-02,24.25,24.75,24.00,24.62,1952100,2.46
1995-06-01,24.50,25.37,24.12,24.25,5914800,2.42
1995-05-31,24.00,24.37,23.50,24.37,6588000,2.43
1995-05-30,24.87,25.25,24.00,24.12,5543100,2.41
1995-05-26,25.75,25.87,24.50,24.62,7665300,2.46
1995-05-25,26.25,26.37,25.87,26.25,2192400,2.62
1995-05-24,26.37,27.12,26.25,26.25,3042900,2.62
1995-05-23,26.37,26.62,26.25,26.50,2092500,2.64
1995-05-22,26.37,26.50,26.12,26.25,1642500,2.62
1995-05-19,25.75,26.12,25.75,26.00,2252700,2.59
1995-05-18,26.12,26.62,25.87,25.87,2020500,2.58
1995-05-17,26.62,26.87,25.62,25.75,2445300,2.57
1995-05-16,26.87,26.87,26.12,26.50,2421900,2.64
1995-05-15,26.87,27.25,26.87,27.00,5525100,2.69
1995-05-12,25.25,26.62,25.12,26.37,6077700,2.63
1995-05-11,25.12,25.37,24.87,25.25,1565100,2.52
1995-05-10,25.50,25.62,25.00,25.25,1794600,2.52
1995-05-09,25.37,25.62,25.00,25.37,3286800,2.53
1995-05-08,23.62,25.50,23.25,25.12,6602400,2.51
1995-05-05,25.00,25.00,23.37,23.87,8928000,2.38
1995-05-04,25.25,26.00,24.87,25.12,9532800,2.51
1995-05-03,26.87,27.12,26.75,26.75,4155300,2.67
1995-05-02,26.75,26.87,26.37,26.62,3078000,2.66
1995-05-01,27.50,27.50,26.50,26.75,4884300,2.67
1995-04-28,26.50,27.50,26.50,27.37,6080400,2.73
1995-04-27,25.75,27.12,25.75,26.75,10690200,2.67
1995-04-26,24.75,25.87,24.62,25.75,9465300,2.57
1995-04-25,25.12,25.12,24.62,24.75,7960500,2.47
1995-04-24,25.62,25.87,24.75,25.00,4418100,2.49
1995-04-21,26.50,26.50,25.50,25.62,4565700,2.56
1995-04-20,25.75,27.25,25.37,26.50,18272700,2.64
1995-04-19,22.50,26.00,22.37,25.75,21302100,2.57
1995-04-18,23.87,24.00,21.87,22.25,14581800,2.22
1995-04-17,23.62,24.00,23.62,23.75,2200500,2.37
1995-04-13,23.87,24.37,23.62,23.75,4310100,2.37
1995-04-12,24.00,24.25,23.87,24.12,4237200,2.41
1995-04-11,23.50,24.12,23.37,24.00,4270500,2.39
1995-04-10,23.12,23.62,22.87,23.50,2643300,2.35
1995-04-07,23.62,23.62,22.75,22.87,3312900,2.28
1995-04-06,24.62,24.62,22.87,23.37,11090700,2.33
1995-04-05,23.00,24.62,22.87,24.50,14879700,2.44
1995-04-04,22.25,22.87,22.12,22.87,6847200,2.28
1995-04-03,21.75,22.25,21.62,22.00,3029400,2.20
1995-03-31,21.50,21.75,21.00,21.62,3584700,2.16
1995-03-30,21.75,21.87,21.12,21.37,4547700,2.13
1995-03-29,22.00,22.37,21.50,21.62,6100200,2.16
1995-03-28,21.75,22.00,21.62,22.00,4037400,2.20
1995-03-27,21.62,21.87,21.50,21.62,6579900,2.16
1995-03-24,21.37,21.62,21.25,21.62,2910600,2.16
1995-03-23,21.50,21.50,21.25,21.37,2624400,2.13
1995-03-22,21.87,21.87,21.50,21.50,2130300,2.15
1995-03-21,22.00,22.00,21.62,21.87,4297500,2.18
1995-03-20,22.12,22.25,21.75,22.00,4797000,2.20
1995-03-17,21.37,22.12,21.37,21.87,10486800,2.18
1995-03-16,20.75,21.62,20.75,21.50,11251800,2.15
1995-03-15,20.12,20.75,20.12,20.75,11285100,2.07
1995-03-14,20.75,20.75,20.12,20.25,5202000,2.02
1995-03-13,20.75,20.75,20.50,20.62,3708000,2.06
1995-03-10,20.25,20.87,20.12,20.50,6179400,2.05
1995-03-09,20.50,20.50,19.87,20.25,6690600,2.02
1995-03-08,21.00,21.25,20.37,20.37,4914900,2.03
1995-03-07,20.87,21.12,20.62,20.75,4324500,2.07
1995-03-06,21.00,21.50,20.87,21.00,6102000,2.10
1995-03-03,21.12,21.62,20.62,21.25,11448000,2.12
1995-03-02,23.00,23.37,21.00,21.25,20622600,2.12
1995-03-01,21.87,23.00,21.75,22.87,8579700,2.28
1995-02-28,21.62,22.12,21.37,21.75,8600400,2.17
1995-02-27,22.75,22.87,20.62,21.37,23749200,2.13
1995-02-24,24.50,24.62,23.12,23.50,7670700,2.35
1995-02-23,24.50,24.75,24.37,24.37,4257000,2.43
1995-02-22,24.37,24.62,23.87,24.25,4050000,2.42
1995-02-21,24.87,24.87,24.00,24.37,4200300,2.43
1995-02-17,24.75,25.00,24.62,24.75,5265000,2.47
1995-02-16,26.50,26.50,24.87,24.87,7337700,2.48
1995-02-15,26.62,26.87,26.12,26.25,5834700,2.62
1995-02-14,26.75,26.75,26.12,26.37,6150600,2.63
1995-02-13,27.00,27.37,26.62,26.75,3161700,2.67
1995-02-10,26.37,27.87,26.37,26.87,9190800,2.68
1995-02-09,26.25,26.75,26.12,26.50,3717900,2.64
1995-02-08,26.25,26.75,26.12,26.25,5266800,2.62
1995-02-07,26.87,26.87,26.25,26.50,5985000,2.64
1995-02-06,26.87,27.37,26.50,26.87,9319500,2.68
1995-02-03,28.75,29.25,25.50,26.62,16442100,2.66
1995-02-02,29.25,29.62,28.25,28.37,13617900,2.83
1995-02-01,31.25,31.50,30.37,30.50,2865600,3.04
1995-01-31,31.12,31.25,30.75,31.00,1393200,3.09
1995-01-30,31.62,31.75,31.12,31.25,1566900,3.12
1995-01-27,31.87,32.25,31.62,31.62,1194300,3.16
1995-01-26,31.87,31.87,31.37,31.87,1289700,3.18
1995-01-25,32.00,32.00,31.25,31.87,4252500,3.18
1995-01-24,30.75,32.25,30.12,32.25,2920500,3.22
1995-01-23,30.12,31.00,30.00,30.75,1830600,3.07
1995-01-20,31.37,31.37,30.37,30.50,3900600,3.04
1995-01-19,32.50,32.50,31.12,31.50,3710700,3.14
1995-01-18,32.75,33.00,32.25,32.50,2960100,3.24
1995-01-17,32.88,33.13,32.63,32.88,2880000,3.28
1995-01-16,32.75,33.13,32.38,33.00,2475000,3.29
1995-01-13,32.50,32.88,32.25,32.88,2934900,3.28
1995-01-12,32.13,32.50,32.13,32.25,1312200,3.22
1995-01-11,31.87,32.38,31.62,32.38,2538000,3.23
1995-01-10,32.25,32.63,31.87,32.00,2103300,3.19
1995-01-09,32.63,32.63,31.62,32.25,5487300,3.22
1995-01-06,33.50,33.63,32.50,32.63,6340500,3.26
1995-01-05,32.88,32.88,31.25,32.63,10937700,3.26
1995-01-04,31.25,33.00,31.25,32.75,6399900,3.27
1995-01-03,31.37,31.37,30.62,31.25,3078000,3.12
1994-12-30,30.62,31.62,30.62,31.25,4534200,3.12
1994-12-29,29.37,30.62,29.25,30.37,5072400,3.03
1994-12-28,29.37,29.75,29.12,29.25,2430000,2.92
1994-12-27,29.50,29.87,28.87,29.50,5539500,2.94
1994-12-23,28.50,30.00,27.50,29.87,12060000,2.98
1994-12-22,29.00,29.25,28.37,28.62,5562000,2.86
1994-12-21,28.87,29.50,28.87,29.00,5420700,2.89
1994-12-20,30.12,30.25,28.87,28.87,5870700,2.88
1994-12-19,29.75,29.87,29.50,29.50,3705300,2.94
1994-12-16,29.87,29.87,28.25,29.62,9542700,2.96
1994-12-15,29.25,30.12,29.12,29.87,10804500,2.98
1994-12-14,30.00,30.25,28.87,29.00,10309500,2.89
1994-12-13,30.25,30.50,29.62,29.87,13376700,2.98
1994-12-12,31.00,31.87,30.37,30.62,6699600,3.06
1994-12-09,31.12,31.75,30.75,31.25,11970000,3.12
1994-12-08,31.62,32.63,30.87,31.25,10925100,3.12
1994-12-07,31.25,31.75,30.25,31.37,16873200,3.13
1994-12-06,34.00,34.63,31.37,31.37,17619300,3.13
1994-12-05,34.38,34.50,33.75,33.88,9316800,3.38
1994-12-02,33.38,34.75,33.13,33.75,32189400,3.37
1994-12-01,35.00,38.25,32.13,32.88,89703000,3.28
1994-11-30,44.50,45.25,44.13,44.25,6552000,4.42
1994-11-29,43.75,44.50,43.00,44.50,3961800,4.44
1994-11-28,42.50,43.88,42.38,43.50,6894900,4.34
1994-11-25,41.00,42.50,41.00,42.50,2490300,4.24
1994-11-23,41.00,41.25,40.13,40.75,8707500,4.07
1994-11-22,42.38,42.50,41.50,41.63,3359700,4.15
1994-11-21,42.63,42.63,42.25,42.50,1567800,4.24
1994-11-18,42.75,43.00,42.38,42.63,2985300,4.25
1994-11-17,43.75,43.75,42.50,42.75,3360600,4.27
1994-11-16,43.75,43.75,43.13,43.75,2982600,4.37
1994-11-15,44.13,45.00,43.75,43.75,9397800,4.37
1994-11-14,42.63,44.00,42.63,44.00,4547700,4.39
1994-11-11,42.25,42.50,42.00,42.38,1212300,4.23
1994-11-10,42.50,42.75,42.00,42.25,2698200,4.22
1994-11-09,42.50,42.88,42.00,42.50,8149500,4.24
1994-11-08,40.88,41.00,40.63,40.75,2170800,4.07
1994-11-07,40.38,40.88,40.25,40.88,1665000,4.08
1994-11-04,41.88,41.88,40.38,40.50,4709700,4.04
1994-11-03,40.25,42.00,40.25,42.00,14164200,4.19
1994-11-02,37.63,39.75,37.63,38.63,12907800,3.85
1994-11-01,37.75,38.00,37.63,37.75,5677200,3.77
1994-10-31,37.25,37.88,37.25,37.63,7416900,3.76
1994-10-28,37.25,37.38,36.88,37.00,10357200,3.69
1994-10-27,37.63,37.63,37.25,37.50,4632300,3.74
1994-10-26,37.88,38.00,37.00,37.63,9272700,3.76
1994-10-25,38.25,38.38,37.25,38.13,7879500,3.80
1994-10-24,38.75,39.50,38.25,38.50,6034500,3.84
1994-10-21,39.00,39.13,38.50,38.63,5915700,3.85
1994-10-20,38.88,39.25,38.25,39.00,3129300,3.89
1994-10-19,38.00,38.63,37.38,38.50,4715100,3.84
1994-10-18,38.50,38.50,38.00,38.25,3039300,3.82
1994-10-17,38.63,39.00,38.50,38.50,2109600,3.84
1994-10-14,38.75,39.00,37.63,38.50,6333300,3.84
1994-10-13,41.13,41.25,38.38,39.00,6135300,3.89
1994-10-12,40.88,40.88,40.00,40.38,2565000,4.03
1994-10-11,39.63,41.63,39.63,40.88,7420500,4.08
1994-10-10,38.63,39.38,38.63,39.13,4588200,3.90
1994-10-07,38.63,38.88,38.38,38.75,2717100,3.87
1994-10-06,38.25,39.00,37.63,38.50,10824300,3.84
1994-10-05,38.00,38.25,36.50,37.75,16388100,3.77
1994-10-04,39.50,39.63,38.13,38.13,4428000,3.80
1994-10-03,39.25,39.50,38.88,39.38,2881800,3.93
1994-09-30,38.75,39.25,38.25,39.13,4325400,3.90
1994-09-29,38.63,38.75,37.88,38.63,3467700,3.85
1994-09-28,38.75,38.88,38.38,38.50,3887100,3.84
1994-09-27,38.38,39.13,38.38,38.50,6044400,3.84
1994-09-26,39.25,39.50,38.13,38.25,5795100,3.82
1994-09-23,38.13,39.25,38.13,39.25,7304400,3.92
1994-09-22,36.75,38.13,36.25,38.00,9095400,3.79
1994-09-21,36.13,36.75,34.50,36.75,16659900,3.67
1994-09-20,37.50,37.63,35.38,36.00,14880600,3.59
1994-09-19,39.50,39.88,39.25,39.63,7957800,3.95
1994-09-16,39.13,39.63,38.50,39.00,8277300,3.89
1994-09-15,38.75,39.88,38.63,39.38,9402300,3.93
1994-09-14,36.63,37.88,36.50,37.75,8918100,3.77
1994-09-13,36.50,36.88,36.13,36.63,4474800,3.66
1994-09-12,36.25,36.38,35.75,36.00,3370500,3.59
1994-09-09,36.50,37.13,36.00,36.25,7667100,3.62
1994-09-08,35.88,36.75,35.88,36.63,4047300,3.66
1994-09-07,36.00,36.25,35.38,35.88,5934600,3.58
1994-09-06,36.75,36.75,35.63,35.75,3839400,3.57
1994-09-02,36.88,36.88,36.50,36.63,4127400,3.66
1994-09-01,35.88,36.88,34.75,36.38,11439900,3.63
1994-08-31,35.25,35.75,34.63,35.38,6290100,3.53
1994-08-30,35.88,35.88,35.00,35.38,7362000,3.53
1994-08-29,36.25,36.88,35.63,36.00,8049600,3.59
1994-08-26,35.63,36.63,35.13,36.25,8962200,3.62
1994-08-25,34.25,35.25,33.75,35.13,11074500,3.51
1994-08-24,31.62,33.88,31.62,33.50,16742700,3.34
1994-08-23,31.00,31.87,30.75,31.37,3910500,3.13
1994-08-22,29.75,31.87,29.50,31.00,11210400,3.09
1994-08-19,29.62,29.75,29.50,29.62,2079900,2.96
1994-08-18,30.00,30.00,29.50,29.50,3092400,2.94
1994-08-17,30.25,30.25,29.75,30.12,4429800,3.01
1994-08-16,29.87,30.12,29.50,30.00,6664500,2.99
1994-08-15,31.00,31.12,29.50,29.62,9462600,2.96
1994-08-12,29.00,30.25,28.75,30.25,9422100,3.02
1994-08-11,27.62,29.12,27.50,28.87,7769700,2.88
1994-08-10,27.62,28.12,27.62,27.75,3422700,2.77
1994-08-09,27.12,27.75,27.00,27.50,3442500,2.74
1994-08-08,27.37,27.87,26.87,27.12,3355200,2.71
1994-08-05,26.87,27.37,26.62,27.25,11888100,2.72
1994-08-04,24.75,27.50,24.75,27.25,17355600,2.72
1994-08-03,25.25,25.25,24.00,24.50,5477400,2.44
1994-08-02,25.25,25.62,25.12,25.25,4446900,2.52
1994-08-01,24.62,25.25,24.62,25.00,4501800,2.49
1994-07-29,23.00,24.62,22.75,24.50,7677900,2.44
1994-07-28,22.25,23.37,22.25,23.00,9740700,2.30
1994-07-27,22.37,22.75,22.12,22.25,3729600,2.22
1994-07-26,22.87,22.87,22.00,22.00,4447800,2.20
1994-07-25,23.25,23.25,22.75,22.75,2882700,2.27
1994-07-22,23.37,23.50,22.62,23.50,3695400,2.35
1994-07-21,22.87,23.62,22.62,23.37,5047200,2.33
1994-07-20,24.00,24.12,22.75,22.75,8552700,2.27
1994-07-19,24.37,24.37,24.00,24.12,4770000,2.41
1994-07-18,23.62,24.50,23.37,24.37,3144600,2.43
1994-07-15,23.87,23.87,23.50,23.62,5315400,2.36
1994-07-14,24.12,24.50,23.25,23.75,6952500,2.37
1994-07-13,24.25,24.75,24.00,24.00,4202100,2.39
1994-07-12,24.12,24.75,23.50,24.37,8057700,2.43
1994-07-11,25.12,25.25,24.00,24.37,4974300,2.43
1994-07-08,25.50,25.75,24.62,24.87,8920800,2.48
1994-07-07,25.00,26.12,24.62,25.37,35462700,2.53
1994-07-06,29.12,29.12,28.12,28.62,4720500,2.86
1994-07-05,28.87,29.25,28.75,29.25,1535400,2.92
1994-07-01,29.00,29.12,28.50,28.75,1482300,2.87
1994-06-30,29.12,29.75,28.87,28.87,2448000,2.88
1994-06-29,27.87,29.25,27.87,29.12,6288300,2.91
1994-06-28,28.12,28.37,28.00,28.00,3245400,2.79
1994-06-27,27.62,28.37,27.62,28.00,2740500,2.79
1994-06-24,27.00,28.12,26.50,27.62,7769700,2.76
1994-06-23,27.87,28.00,26.87,27.25,11292300,2.72
1994-06-22,27.62,28.00,27.62,27.87,3207600,2.78
1994-06-21,28.50,28.50,27.37,27.50,6038100,2.74
1994-06-20,27.50,28.62,26.75,28.50,7825500,2.84
1994-06-17,27.25,27.75,26.75,27.75,6747300,2.77
1994-06-16,28.00,28.75,26.12,27.00,9559800,2.69
1994-06-15,27.00,27.62,26.75,27.25,7939800,2.72
1994-06-14,25.62,26.75,24.87,26.62,11647800,2.66
1994-06-13,25.62,26.25,25.62,25.87,3477600,2.58
1994-06-10,25.50,26.50,25.00,26.37,5539500,2.63
1994-06-09,25.37,25.37,24.12,25.25,23830200,2.52
1994-06-08,27.75,27.87,25.50,25.75,8371800,2.57
1994-06-07,27.75,27.75,27.12,27.50,9594900,2.74
1994-06-06,28.25,29.12,27.75,27.75,10919700,2.77
1994-06-03,30.00,30.00,27.62,28.25,12267900,2.82
1994-06-02,29.50,31.12,29.50,30.37,8959500,3.03
1994-06-01,29.00,29.37,28.37,29.00,4085100,2.89
1994-05-31,29.25,29.25,28.87,28.87,1550700,2.88
1994-05-27,29.75,29.75,28.62,29.37,2628000,2.93
1994-05-26,29.75,29.87,29.62,29.75,712800,2.97
1994-05-25,30.00,30.12,29.62,29.62,1509300,2.96
1994-05-24,29.25,30.25,29.00,29.87,2424600,2.98
1994-05-23,29.50,29.62,29.12,29.25,2082600,2.92
1994-05-20,30.00,30.00,29.25,29.25,1660500,2.92
1994-05-19,29.62,30.00,29.25,29.87,3510000,2.98
1994-05-18,29.75,30.00,29.00,29.50,11628000,2.94
1994-05-17,30.00,30.25,29.25,29.87,5222700,2.98
1994-05-16,30.37,30.87,29.75,30.12,4591800,3.01
1994-05-13,30.00,30.37,28.62,30.00,5694300,2.99
1994-05-12,31.25,32.38,28.87,29.62,11632500,2.96
1994-05-11,30.50,31.87,30.00,30.87,6212700,3.08
1994-05-10,32.00,32.50,29.87,29.87,8677800,2.98
1994-05-09,34.00,34.00,30.87,31.00,7992900,3.09
1994-05-06,34.75,34.75,33.63,34.00,4065300,3.39
1994-05-05,35.75,36.00,34.13,35.25,6034500,3.52
1994-05-04,34.13,35.75,33.13,34.75,14609700,3.47
1994-05-03,35.25,35.88,33.63,34.00,5006700,3.39
1994-05-02,36.75,36.75,35.50,35.63,3827700,3.56
1994-04-29,35.50,36.38,35.00,36.13,3210300,3.61
1994-04-28,67.75,70.50,67.75,70.50,5313600,3.52
1994-04-26,69.25,69.50,67.50,69.25,4528800,3.46
1994-04-25,70.50,72.00,69.00,69.25,5115600,3.46
1994-04-22,68.25,71.00,68.25,70.25,6570000,3.51
1994-04-21,66.87,68.37,65.87,67.75,6030000,3.38
1994-04-20,68.37,68.75,66.25,66.37,4086000,3.31
1994-04-19,68.37,69.50,66.37,67.87,5783400,3.39
1994-04-18,70.12,71.00,67.50,68.62,5815800,3.42
1994-04-15,68.25,70.00,67.50,69.62,3636000,3.47
1994-04-14,68.37,69.37,67.00,68.00,7925400,3.39
1994-04-13,72.00,72.00,66.50,68.37,19276200,3.41
1994-04-12,74.50,74.50,71.25,72.00,6424200,3.59
1994-04-11,74.00,75.50,74.00,74.50,8695800,3.72
1994-04-08,72.00,74.25,72.00,73.75,10639800,3.68
1994-04-07,70.12,72.00,70.00,71.75,9649800,3.58
1994-04-06,67.50,69.37,67.50,68.87,6791400,3.44
1994-04-05,68.00,68.25,67.00,67.00,6730200,3.34
1994-04-04,62.88,65.75,62.25,65.75,6395400,3.28
1994-03-31,64.00,64.62,62.00,63.88,5031000,3.19
1994-03-30,64.75,65.25,62.75,64.12,8366400,3.20
1994-03-29,66.87,66.87,64.50,65.12,6204600,3.25
1994-03-28,68.50,68.50,64.25,67.00,10020600,3.34
1994-03-25,69.75,69.87,68.00,68.50,5810400,3.42
1994-03-24,67.87,70.25,67.75,70.25,6116400,3.51
1994-03-23,67.50,67.62,67.25,67.62,4345200,3.37
1994-03-22,67.37,68.75,67.25,67.50,5155200,3.37
1994-03-21,65.25,67.00,65.25,66.87,4161600,3.34
1994-03-18,63.50,65.50,63.25,65.00,4744800,3.24
1994-03-17,65.00,65.50,62.75,63.50,7320600,3.17
1994-03-16,66.75,67.12,64.50,65.00,4258800,3.24
1994-03-15,64.87,66.50,63.75,66.00,5090400,3.29
1994-03-14,61.50,65.25,61.50,64.62,5884200,3.22
1994-03-11,60.25,62.00,60.25,61.25,4944600,3.06
1994-03-10,61.25,61.38,60.00,60.25,3114000,3.01
1994-03-09,62.00,62.00,60.00,61.25,4159800,3.06
1994-03-08,60.88,62.50,60.50,62.00,7560000,3.09
1994-03-07,60.38,61.13,60.00,60.88,9793800,3.04
1994-03-04,60.00,60.38,59.25,60.25,9838800,3.01
1994-03-03,57.00,58.88,56.25,58.75,13091400,2.93
1994-03-02,54.25,54.88,51.50,54.50,6553800,2.72
1994-03-01,55.63,55.63,54.25,54.63,2966400,2.73
1994-02-28,53.88,55.38,53.88,55.25,3121200,2.76
1994-02-25,54.13,54.13,53.50,54.00,2671200,2.69
1994-02-24,54.25,54.38,53.63,54.13,2041200,2.70
1994-02-23,54.25,55.00,53.50,54.50,3850200,2.72
1994-02-22,52.25,54.00,52.13,54.00,4015800,2.69
1994-02-18,52.38,52.38,51.25,52.25,1989000,2.61
1994-02-17,52.50,53.00,52.00,52.25,3285000,2.61
1994-02-16,51.00,52.75,51.00,52.50,3115800,2.62
1994-02-15,51.00,51.50,50.88,51.13,1819800,2.55
1994-02-14,51.13,51.50,50.50,51.25,3789000,2.56
1994-02-11,51.50,51.50,51.00,51.38,2786400,2.56
1994-02-10,51.38,52.00,51.25,51.63,3981600,2.58
1994-02-09,49.88,51.50,49.88,51.38,5981400,2.56
1994-02-08,50.13,50.25,49.50,50.00,3006000,2.49
1994-02-07,48.38,50.88,48.25,50.38,8483400,2.51
1994-02-04,50.25,50.38,48.50,48.75,14036400,2.43
1994-02-03,48.38,50.38,47.50,50.00,13500000,2.49
1994-02-02,46.38,48.50,46.13,48.38,11939400,2.41
1994-02-01,46.00,46.38,45.63,46.25,2748600,2.31
1994-01-31,46.25,46.63,46.00,46.13,2169000,2.30
1994-01-28,46.25,46.38,45.50,46.25,3904200,2.31
1994-01-27,46.25,46.88,45.63,46.13,4066200,2.30
1994-01-26,45.13,46.38,45.00,46.13,5824800,2.30
1994-01-25,45.50,46.00,45.25,45.25,3139200,2.26
1994-01-24,45.50,45.75,44.88,45.25,5560200,2.26
1994-01-21,44.25,45.75,43.50,45.63,19224000,2.28
1994-01-20,41.75,44.75,41.63,44.63,16588800,2.23
1994-01-19,41.50,41.75,40.75,41.50,6235200,2.07
1994-01-18,39.63,41.75,39.63,41.75,9624600,2.08
1994-01-17,39.50,40.50,39.13,39.38,6696000,1.96
1994-01-14,40.38,40.88,39.00,39.25,2554200,1.96
1994-01-13,40.50,41.75,40.00,40.25,4145400,2.01
1994-01-12,39.63,40.50,39.63,40.25,4050000,2.01
1994-01-11,38.75,40.25,38.75,39.50,5301000,1.97
1994-01-10,40.75,41.50,38.00,38.25,9858600,1.91
1994-01-07,39.88,41.63,39.88,40.63,24429600,2.03
1994-01-06,47.25,47.38,39.50,39.75,61155000,1.98
1994-01-05,48.13,48.38,47.25,47.25,4323600,2.36
1994-01-04,46.88,48.50,46.13,47.88,4894200,2.39
1994-01-03,46.38,46.88,46.25,46.75,2725200,2.33
1993-12-31,46.63,46.88,45.63,46.50,2646000,2.32
1993-12-30,46.88,46.88,46.25,46.50,2304000,2.32
1993-12-29,44.75,46.75,44.75,46.25,5585400,2.31
1993-12-28,44.50,44.63,44.38,44.63,2820600,2.23
1993-12-27,44.88,45.25,44.50,44.75,2804400,2.23
1993-12-23,43.75,45.38,43.50,44.63,2770200,2.23
1993-12-22,44.88,45.38,43.50,43.63,3754800,2.18
1993-12-21,46.38,47.00,44.50,44.63,4390200,2.23
1993-12-20,45.38,46.38,44.88,46.00,5479200,2.30
1993-12-17,44.63,45.75,44.63,45.13,9570600,2.25
1993-12-16,44.25,45.25,43.00,44.00,17874000,2.20
1993-12-15,42.50,43.50,42.00,42.75,12681000,2.13
1993-12-14,39.50,42.00,37.63,41.25,20669400,2.06
1993-12-13,42.50,42.50,40.13,40.13,10996200,2.00
1993-12-10,44.13,44.50,42.50,42.75,9068400,2.13
1993-12-09,45.13,45.13,44.00,44.13,3988800,2.20
1993-12-08,45.88,45.88,45.00,45.13,9469800,2.25
1993-12-07,48.25,48.25,45.50,45.88,8051400,2.29
1993-12-06,48.75,48.88,48.00,48.38,2730600,2.41
1993-12-03,48.25,50.00,48.25,49.00,4804200,2.44
1993-12-02,52.25,52.88,48.00,48.00,19459800,2.39
1993-12-01,50.00,50.88,49.63,49.75,6539400,2.48
1993-11-30,52.63,52.63,49.75,49.75,6399000,2.48
1993-11-29,53.00,53.38,51.88,52.50,8843400,2.62
1993-11-26,50.25,51.88,50.25,51.38,4683600,2.56
1993-11-24,47.13,50.25,47.13,49.88,7563600,2.49
1993-11-23,44.50,47.13,44.50,47.13,6508800,2.35
1993-11-22,45.00,45.50,43.75,44.50,4521600,2.22
1993-11-19,45.00,45.75,44.50,44.50,3870000,2.22
1993-11-18,45.25,47.00,44.75,46.25,10260000,2.31
1993-11-17,44.50,46.00,42.25,45.13,19629000,2.25
1993-11-16,49.50,49.63,44.50,45.50,15390000,2.27
1993-11-15,49.88,51.25,48.75,49.50,8164800,2.47
1993-11-12,48.50,49.75,47.13,49.63,38089800,2.48
1993-11-11,60.63,60.63,53.63,54.50,37544400,2.72
1993-11-10,58.50,61.50,58.50,60.63,6769800,3.03
1993-11-09,57.25,58.50,56.75,58.38,4624200,2.91
1993-11-08,55.63,57.00,55.63,55.75,4860000,2.78
1993-11-05,54.00,56.25,52.00,55.50,11705400,2.77
1993-11-04,62.25,62.25,58.25,58.50,8479800,2.92
1993-11-03,62.38,62.88,62.00,62.00,2700000,3.09
1993-11-02,62.63,62.88,62.00,62.13,3994200,3.10
1993-11-01,60.38,62.25,60.25,62.00,3720600,3.09
1993-10-29,61.25,62.00,60.13,60.25,3976200,3.01
1993-10-28,58.25,60.88,58.25,60.50,5414400,3.02
1993-10-27,56.75,58.25,56.75,58.25,2413800,2.91
1993-10-26,58.38,58.50,56.63,56.75,2728800,2.83
1993-10-25,57.50,58.75,57.50,58.38,3126600,2.91
1993-10-22,55.75,57.38,55.63,57.38,4368600,2.86
1993-10-21,56.75,56.75,55.00,56.25,4215600,2.81
1993-10-20,57.88,58.88,56.63,56.75,5855400,2.83
1993-10-19,60.75,60.75,56.75,57.13,6625800,2.85
1993-10-18,59.63,61.25,59.63,60.88,3769200,3.04
1993-10-15,59.25,60.13,58.50,59.63,7439400,2.98
1993-10-14,56.13,59.38,56.13,59.13,9570600,2.95
1993-10-13,54.63,56.88,54.50,56.00,7360200,2.79
1993-10-12,53.00,54.38,53.00,54.25,5968800,2.71
1993-10-11,52.50,53.25,52.00,53.00,3231000,2.64
1993-10-08,53.63,53.63,52.25,52.50,3214800,2.62
1993-10-07,54.38,54.63,53.25,53.63,7061400,2.68
1993-10-06,53.13,53.13,51.88,52.25,3666600,2.61
1993-10-05,51.63,53.25,51.63,52.88,5146200,2.64
1993-10-04,49.75,52.00,48.25,51.63,9666000,2.58
1993-10-01,52.00,53.63,48.75,49.63,7241400,2.48
1993-09-30,53.50,53.50,51.75,51.88,3850200,2.59
1993-09-29,53.13,54.13,53.00,53.63,4379400,2.68
1993-09-28,53.75,53.88,51.75,53.13,8359200,2.65
1993-09-27,53.00,56.00,53.00,53.75,9025200,2.68
1993-09-24,52.25,53.63,51.88,53.00,6129000,2.64
1993-09-23,50.88,52.88,50.63,52.25,9986400,2.61
1993-09-22,48.63,50.75,48.50,50.63,7358400,2.53
1993-09-21,49.63,50.38,45.75,47.38,16081200,2.36
1993-09-20,45.75,48.50,45.75,48.38,9250200,2.41
1993-09-17,45.13,46.25,44.75,45.50,8015400,2.27
1993-09-16,45.75,46.13,43.75,45.13,9559800,2.25
1993-09-15,43.50,45.50,43.00,45.25,18194400,2.26
1993-09-14,40.75,40.88,38.75,40.88,6008400,2.04
1993-09-13,41.00,43.25,41.00,41.13,9394200,2.05
1993-09-10,37.13,41.38,37.13,41.00,8015400,2.05
1993-09-09,37.00,37.13,36.63,37.00,3330000,1.85
1993-09-08,37.63,37.75,36.38,36.88,6499800,1.84
1993-09-07,39.00,39.88,37.50,37.50,6744600,1.87
1993-09-03,37.50,39.38,37.50,38.75,10704600,1.93
1993-09-02,37.00,38.13,36.25,37.63,17465400,1.88
1993-09-01,51.25,52.13,50.75,51.38,7133400,1.71
1993-08-31,48.25,51.25,48.25,51.25,11132100,1.70
1993-08-30,47.88,49.25,47.75,48.25,5702400,1.60
1993-08-27,47.75,48.38,47.63,47.88,2551500,1.59
1993-08-26,47.75,47.75,47.50,47.63,912600,1.58
1993-08-25,47.88,47.88,47.50,47.75,1385100,1.59
1993-08-24,47.75,48.13,47.50,47.88,3312900,1.59
1993-08-23,47.88,48.00,47.63,47.75,1080000,1.59
1993-08-20,47.88,47.88,47.63,47.88,953100,1.59
1993-08-19,47.75,48.00,47.38,47.88,1655100,1.59
1993-08-18,47.00,48.25,46.88,47.88,2716200,1.59
1993-08-17,48.00,48.00,47.00,47.00,3771900,1.56
1993-08-16,48.88,48.88,46.88,48.00,4333500,1.60
1993-08-13,49.00,49.00,48.50,48.75,2092500,1.62
1993-08-12,49.25,49.38,48.63,48.88,3539700,1.63
1993-08-11,48.00,49.50,48.00,49.25,7535700,1.64
1993-08-10,47.25,48.25,47.00,48.00,10297800,1.60
1993-08-09,47.63,48.25,46.63,47.25,6534000,1.57
1993-08-06,44.63,48.50,44.50,48.13,20055600,1.60
1993-08-05,43.50,44.63,43.13,44.25,6293700,1.47
1993-08-04,42.25,43.88,41.75,43.50,4155300,1.45
1993-08-03,42.00,42.75,41.38,42.25,3699000,1.41
1993-08-02,38.88,43.38,38.88,42.00,9436500,1.40
1993-07-30,38.25,38.88,38.25,38.75,855900,1.29
1993-07-29,38.88,39.25,37.63,38.13,2295000,1.27
1993-07-28,38.25,38.88,38.25,38.88,2211300,1.29
1993-07-27,38.00,39.00,37.88,38.38,2548800,1.28
1993-07-26,38.00,38.38,37.88,37.88,1865700,1.26
1993-07-23,38.00,38.13,37.75,37.88,1827900,1.26
1993-07-22,38.88,38.88,38.00,38.00,2459700,1.26
1993-07-21,40.00,40.00,38.75,38.88,2810700,1.29
1993-07-20,40.38,40.38,40.00,40.13,688500,1.33
1993-07-19,40.88,41.13,40.63,40.63,2000700,1.35
1993-07-16,41.25,41.38,40.75,41.13,3726000,1.37
1993-07-15,40.88,42.00,40.88,41.25,4066200,1.37
1993-07-14,39.88,40.88,39.88,40.50,3059100,1.35
1993-07-13,40.00,40.38,39.75,39.88,2108700,1.33
1993-07-12,41.25,41.25,39.75,40.00,4889700,1.33
1993-07-09,38.13,42.50,37.75,41.50,20506500,1.38
1993-07-08,35.50,38.13,35.00,38.13,17460900,1.27
1993-07-07,32.75,33.75,32.50,33.63,4689900,1.12
1993-07-06,34.63,34.63,32.63,32.88,10551600,1.09
1993-07-02,34.50,34.63,34.50,34.50,1460700,1.15
1993-07-01,34.50,34.63,33.63,34.50,7678800,1.15
1993-06-30,35.38,35.38,34.25,34.63,4446900,1.15
1993-06-29,35.88,35.88,34.88,35.25,3369600,1.17
1993-06-28,36.00,36.38,35.75,35.88,2594700,1.19
1993-06-25,34.63,36.50,34.38,36.25,7678800,1.21
1993-06-24,33.75,35.50,33.75,34.75,3628800,1.16
1993-06-23,34.50,34.50,33.38,33.63,5003100,1.12
1993-06-22,35.63,35.75,34.75,34.88,1952100,1.16
1993-06-21,35.75,36.38,35.63,35.88,7387200,1.19
1993-06-18,35.25,35.25,33.25,35.00,9215100,1.16
1993-06-17,37.38,37.38,35.00,35.25,11788200,1.17
1993-06-16,37.38,38.00,37.25,37.63,1379700,1.25
1993-06-15,38.25,38.38,36.50,37.63,8121600,1.25
1993-06-14,39.50,39.50,38.25,38.25,3477600,1.27
1993-06-11,39.00,39.38,38.88,39.38,4905900,1.31
1993-06-10,39.50,39.63,38.13,38.13,5521500,1.27
1993-06-09,39.38,39.75,39.38,39.75,2473200,1.32
1993-06-08,39.75,39.75,39.25,39.38,2324700,1.31
1993-06-07,40.50,40.50,39.63,39.75,2265300,1.32
1993-06-04,40.75,40.88,39.75,40.25,6247800,1.34
1993-06-03,38.63,40.75,38.50,40.50,12997800,1.35
1993-06-02,37.75,37.88,37.63,37.75,3383100,1.26
1993-06-01,37.50,37.75,37.50,37.50,1431000,1.25
1993-05-28,37.75,37.88,37.25,37.38,3067200,1.24
1993-05-27,37.63,38.25,37.63,37.75,4168800,1.26
1993-05-26,37.75,37.75,37.50,37.75,855900,1.26
1993-05-25,37.75,38.00,37.63,37.75,1644300,1.26
1993-05-24,37.25,37.75,37.13,37.75,3545100,1.26
1993-05-21,37.88,37.88,37.25,37.25,3620700,1.24
1993-05-20,38.13,38.13,37.38,37.38,4176900,1.24
1993-05-19,37.75,38.25,37.50,37.88,7978500,1.26
1993-05-18,37.88,38.00,37.75,37.75,3569400,1.26
1993-05-17,38.00,38.13,37.88,38.00,5243400,1.26
1993-05-14,38.50,38.50,38.13,38.13,25515000,1.27
1993-05-13,38.88,38.88,38.00,38.75,2897100,1.29
1993-05-12,39.13,39.13,38.75,38.75,2413800,1.29
1993-05-11,39.25,39.25,39.00,39.13,1017900,1.30
1993-05-10,40.00,40.13,38.63,39.25,3302100,1.31
1993-05-07,41.00,41.00,39.88,40.00,2300400,1.33
1993-05-06,39.75,42.00,39.75,41.00,5483700,1.36
1993-05-05,38.75,39.75,38.75,39.75,2033100,1.32
1993-05-04,39.25,39.25,37.50,38.63,3342600,1.28
1993-05-03,39.25,39.25,39.00,39.13,3072600,1.30
1993-04-30,40.13,40.75,39.00,39.25,3113100,1.31
1993-04-29,38.25,40.13,38.13,40.13,3882600,1.33
1993-04-28,37.50,38.25,37.50,38.13,2945700,1.27
1993-04-27,36.63,37.50,36.63,37.50,4986900,1.25
1993-04-26,36.63,36.88,36.38,36.75,3561300,1.22
1993-04-23,36.13,36.50,36.00,36.50,1636200,1.21
1993-04-22,35.38,36.38,34.50,36.25,5302800,1.21
1993-04-21,34.88,35.88,34.88,35.25,4071600,1.17
1993-04-20,36.88,37.88,33.63,34.75,15592500,1.16
1993-04-19,37.50,38.88,37.13,37.25,4776300,1.24
1993-04-16,36.63,37.75,36.63,37.50,3831300,1.25
1993-04-15,36.13,36.38,35.50,36.38,3645000,1.21
1993-04-14,38.13,38.13,36.13,36.25,3809700,1.21
1993-04-13,38.25,38.75,38.00,38.13,2219400,1.27
1993-04-12,37.25,38.63,37.13,38.13,6215400,1.27
1993-04-08,40.00,40.63,37.25,37.63,11310300,1.25
1993-04-07,43.50,43.50,37.13,39.13,26219700,1.30
1993-04-06,44.13,44.88,43.75,43.75,1177200,1.46
1993-04-05,44.00,44.13,44.00,44.00,815400,1.46
1993-04-02,44.88,44.88,44.00,44.13,766800,1.47
1993-04-01,44.88,44.88,44.75,44.88,1498500,1.49
1993-03-31,45.25,45.25,44.75,44.88,1012500,1.49
1993-03-30,45.88,45.88,45.25,45.50,712800,1.51
1993-03-29,46.25,46.25,46.00,46.13,882900,1.53
1993-03-26,46.38,46.38,46.13,46.25,1701000,1.54
1993-03-25,46.38,46.50,46.13,46.25,1358100,1.54
1993-03-24,45.75,46.75,45.38,46.63,1830600,1.55
1993-03-23,47.13,47.13,45.13,46.00,5737500,1.53
1993-03-22,46.88,47.25,46.63,47.00,683100,1.56
1993-03-19,47.25,47.50,47.00,47.13,561600,1.57
1993-03-18,46.75,47.38,46.75,47.25,1093500,1.57
1993-03-17,46.63,47.50,46.50,46.75,2751300,1.56
1993-03-16,45.75,48.50,45.75,47.00,8788500,1.56
1993-03-15,45.63,45.75,45.25,45.63,1576800,1.52
1993-03-12,46.13,46.13,45.63,45.75,1055700,1.52
1993-03-11,45.88,46.38,45.63,46.25,1344600,1.54
1993-03-10,46.38,46.50,45.50,45.88,3391200,1.53
1993-03-09,46.88,47.38,46.50,46.50,2092500,1.55
1993-03-08,45.38,48.00,45.25,46.75,4846500,1.56
1993-03-05,44.00,44.75,43.75,44.50,2810700,1.48
1993-03-04,44.13,44.38,42.75,44.38,4401000,1.48
1993-03-03,44.50,45.25,44.50,45.00,4093200,1.50
1993-03-02,43.00,44.63,42.88,44.50,4776300,1.48
1993-03-01,41.50,44.25,41.50,44.25,4374000,1.47
1993-02-26,40.75,41.25,40.75,41.13,1193400,1.37
1993-02-25,40.38,40.75,39.88,40.75,1703700,1.36
1993-02-24,40.50,40.63,39.75,40.38,1971000,1.34
1993-02-23,42.38,42.38,40.50,40.50,1606500,1.35
1993-02-22,40.38,41.88,40.38,41.88,1557900,1.39
1993-02-19,40.75,41.38,40.50,41.13,2070900,1.37
1993-02-18,40.25,40.88,40.13,40.63,5000400,1.35
1993-02-17,41.25,41.38,39.00,39.63,7551900,1.32
1993-02-16,43.25,43.25,41.13,41.88,3194100,1.39
1993-02-12,43.63,43.75,43.38,43.50,704700,1.45
1993-02-11,43.13,43.75,43.00,43.63,6455700,1.45
1993-02-10,44.88,44.88,42.25,43.00,4193100,1.43
1993-02-09,45.88,46.13,45.13,45.25,2721600,1.51
1993-02-08,46.63,46.75,45.38,45.88,2386800,1.53
1993-02-05,46.00,47.13,45.63,46.50,6509700,1.55
1993-02-04,42.25,46.63,42.25,45.88,10913400,1.53
1993-02-03,41.00,41.75,41.00,41.38,2791800,1.38
1993-02-02,41.50,42.00,40.75,40.75,1717200,1.36
1993-02-01,40.88,41.50,40.63,41.25,1493100,1.37
1993-01-29,39.75,40.63,39.75,40.50,1827900,1.35
1993-01-28,40.88,41.00,39.38,39.63,1363500,1.32
1993-01-27,41.50,41.50,40.13,40.63,2581200,1.35
1993-01-26,40.38,41.88,40.38,41.63,4779000,1.38
1993-01-25,39.00,41.00,39.00,40.13,3607200,1.33
1993-01-22,38.00,39.38,37.88,38.88,3245400,1.29
1993-01-21,38.38,38.50,38.00,38.13,901800,1.27
1993-01-20,38.50,38.50,37.88,38.50,2540700,1.28
1993-01-19,39.50,39.63,37.75,38.50,6417900,1.28
1993-01-18,38.00,40.00,38.00,39.75,8542800,1.32
1993-01-15,36.75,38.25,36.38,38.00,11466900,1.26
1993-01-14,34.75,36.75,33.88,36.75,10897200,1.22
1993-01-13,33.50,33.75,32.50,33.50,10295100,1.11
1993-01-12,34.50,35.13,33.25,33.75,12328200,1.12
1993-01-11,32.50,34.13,32.50,34.00,9944100,1.13
1993-01-08,34.25,35.50,32.38,32.38,17909100,1.08
1993-01-07,39.00,39.00,32.50,33.75,21105900,1.12
1993-01-06,38.75,39.38,38.75,39.13,2894400,1.30
1993-01-05,38.38,38.38,37.38,37.63,4328100,1.25
1993-01-04,39.00,39.00,38.25,38.25,1911600,1.27
1992-12-31,39.00,39.50,39.00,39.00,3375000,1.30
1992-12-30,37.50,39.38,37.50,39.00,5707800,1.30
1992-12-29,35.13,37.88,35.13,37.25,4662900,1.24
1992-12-28,34.88,35.13,34.75,35.00,1123200,1.16
1992-12-24,35.38,35.63,34.75,34.88,1501200,1.16
1992-12-23,35.63,35.88,35.50,35.63,1371600,1.19
1992-12-22,34.75,35.63,34.75,35.63,4438800,1.19
1992-12-21,34.75,35.13,34.50,34.75,1498500,1.16
1992-12-18,34.25,35.50,34.13,35.00,4020300,1.16
1992-12-17,35.00,35.25,33.00,33.75,11280600,1.12
1992-12-16,36.38,36.88,34.50,34.75,4152600,1.16
1992-12-15,37.50,38.50,36.00,36.13,16553700,1.20
1992-12-14,36.38,37.00,36.25,36.63,3096900,1.22
1992-12-11,36.88,36.88,35.50,36.13,4379400,1.20
1992-12-10,37.50,37.50,36.75,37.13,3774600,1.24
1992-12-09,38.50,38.50,37.25,37.25,1868400,1.24
1992-12-08,38.75,39.00,38.50,38.63,1355400,1.28
1992-12-07,38.75,40.00,38.63,39.00,2743200,1.30
1992-12-04,38.63,39.00,38.50,39.00,1995300,1.30
1992-12-03,37.50,40.00,37.50,38.38,7095600,1.28
1992-12-02,37.38,37.38,36.88,37.00,2602800,1.23
1992-12-01,37.63,37.63,37.00,37.38,4951800,1.24
1992-11-30,35.50,37.75,35.50,37.75,4438800,1.26
1992-11-27,35.13,35.50,35.00,35.25,1671300,1.17
1992-11-25,34.00,34.63,33.75,34.50,2586600,1.15
1992-11-24,32.88,34.00,32.75,34.00,1965600,1.13
1992-11-23,32.75,33.25,32.50,32.75,3005100,1.09
1992-11-20,33.00,33.00,32.63,32.63,1574100,1.09
1992-11-19,32.75,33.25,32.75,32.88,1552500,1.09
1992-11-18,32.00,32.88,32.00,32.75,1965600,1.09
1992-11-17,32.13,32.38,32.00,32.13,931500,1.07
1992-11-16,32.50,32.63,31.75,32.00,1371600,1.06
1992-11-13,32.50,32.75,32.38,32.63,1520100,1.09
1992-11-12,33.75,33.75,32.75,32.75,2413800,1.09
1992-11-11,33.00,33.75,32.25,33.50,3294000,1.11
1992-11-10,32.50,33.38,32.50,33.00,2181600,1.10
1992-11-09,31.50,32.38,31.12,32.38,2492100,1.08
1992-11-06,30.50,31.62,30.50,31.37,2848500,1.04
1992-11-05,31.75,31.87,30.00,30.25,5202900,1.01
1992-11-04,31.12,31.62,30.75,31.25,2556900,1.04
1992-11-03,31.25,31.75,30.25,30.50,2802600,1.01
1992-11-02,29.12,31.25,29.12,31.25,3974400,1.04
1992-10-30,29.50,29.50,28.87,29.25,4104000,0.97
1992-10-29,29.25,29.50,29.12,29.37,1115100,0.98
1992-10-28,29.00,29.25,28.75,29.12,2511000,0.97
1992-10-27,29.00,29.25,28.75,29.12,1692900,0.97
1992-10-26,28.87,29.25,28.75,28.87,2106000,0.96
1992-10-23,29.62,29.62,29.25,29.37,1101600,0.98
1992-10-22,29.37,30.12,28.62,29.75,4446900,0.99
1992-10-21,30.37,30.87,29.50,29.50,2902500,0.98
1992-10-20,29.75,31.87,29.75,30.37,5227200,1.01
1992-10-19,29.87,30.00,28.25,29.87,8694000,0.99
1992-10-16,28.75,30.50,28.62,30.37,4830300,1.01
1992-10-15,27.50,29.00,27.50,28.75,4122900,0.96
1992-10-14,27.00,28.37,27.00,27.50,7138800,0.91
1992-10-13,26.87,27.75,26.75,26.87,4776300,0.89
1992-10-12,25.75,27.37,25.75,26.87,3909600,0.89
1992-10-09,26.00,26.25,24.75,25.75,6021000,0.86
1992-10-08,25.00,26.50,24.50,26.25,17077500,0.87
1992-10-07,22.87,23.12,22.75,23.12,1350000,0.77
1992-10-06,22.37,22.87,22.25,22.75,3307500,0.76
1992-10-05,21.25,22.37,20.37,22.25,9533700,0.74
1992-10-02,23.50,23.62,22.25,22.37,3172500,0.74
1992-10-01,24.12,24.37,23.62,23.62,2165400,0.79
1992-09-30,23.25,24.00,23.12,23.87,1873800,0.79
1992-09-29,23.12,23.25,22.87,23.12,3380400,0.77
1992-09-28,23.12,23.25,22.87,23.25,2945700,0.77
1992-09-25,23.25,23.25,22.00,23.25,7298100,0.77
1992-09-24,22.50,23.37,22.50,23.12,14706900,0.77
1992-09-23,20.37,21.75,20.25,21.37,7419600,0.71
1992-09-22,20.25,21.00,20.00,20.12,6436800,0.67
1992-09-21,19.12,19.62,19.00,19.62,3523500,0.65
1992-09-18,18.37,19.25,18.37,19.00,6677100,0.63
1992-09-17,18.00,18.37,18.00,18.37,1530900,0.61
1992-09-16,17.87,18.12,17.75,18.12,2030400,0.60
1992-09-15,17.75,18.00,17.25,17.75,912600,0.59
1992-09-14,17.62,17.87,17.50,17.62,2610900,0.59
1992-09-11,17.50,17.75,17.50,17.50,2627100,0.58
1992-09-10,17.62,18.25,17.50,17.50,2737800,0.58
1992-09-09,16.87,17.37,16.75,17.37,691200,0.58
1992-09-08,17.00,17.12,16.75,16.87,1493100,0.56
1992-09-04,17.37,17.37,16.87,16.87,882900,0.56
1992-09-03,17.87,17.87,17.37,17.50,2829600,0.58
1992-09-02,16.62,17.50,16.62,17.50,1687500,0.58
1992-09-01,16.75,16.87,16.62,16.75,342900,0.56
1992-08-31,16.50,16.87,16.50,16.87,737100,0.56
1992-08-28,16.62,16.62,16.37,16.50,1131300,0.55
1992-08-27,17.12,17.12,16.12,16.50,5400000,0.55
1992-08-26,17.00,17.37,16.75,17.12,6631200,0.57
1992-08-25,17.00,17.25,16.62,17.00,8145900,0.57
1992-08-24,16.50,16.50,16.00,16.12,891000,0.54
1992-08-21,17.00,17.00,16.50,16.75,1760400,0.56
1992-08-20,17.50,17.62,17.00,17.12,1393200,0.57
1992-08-19,17.50,17.50,17.37,17.37,631800,0.58
1992-08-18,17.37,17.50,17.25,17.37,332100,0.58
1992-08-17,17.37,17.50,17.25,17.50,207900,0.58
1992-08-14,17.25,17.37,17.25,17.25,391500,0.57
1992-08-13,17.12,17.25,17.00,17.00,3920400,0.57
1992-08-12,17.50,17.62,17.12,17.12,1674000,0.57
1992-08-11,17.75,17.87,17.50,17.62,585900,0.59
1992-08-10,18.00,18.00,17.62,17.75,683100,0.59
1992-08-07,17.87,18.00,17.87,17.87,307800,0.59
1992-08-06,18.50,18.62,17.87,17.87,1711800,0.59
1992-08-05,18.12,18.12,17.87,18.12,1830600,0.60
1992-08-04,18.00,18.12,17.87,18.12,564300,0.60
1992-08-03,17.75,18.00,17.75,18.00,669600,0.60
1992-07-31,17.87,18.25,17.87,18.00,1560600,0.60
1992-07-30,18.00,18.00,17.75,17.87,375300,0.59
1992-07-29,17.62,18.12,17.62,18.12,1725300,0.60
1992-07-28,17.62,17.87,17.62,17.75,1012500,0.59
1992-07-27,17.37,17.62,17.37,17.50,418500,0.58
1992-07-24,17.62,17.62,17.25,17.37,434700,0.58
1992-07-23,17.62,17.62,17.50,17.62,661500,0.59
1992-07-22,17.75,17.87,17.37,17.50,1296000,0.58
1992-07-21,17.37,18.00,17.12,18.00,1539000,0.60
1992-07-20,17.50,17.62,17.37,17.50,793800,0.58
1992-07-17,17.75,17.87,17.50,17.50,561600,0.58
1992-07-16,17.75,17.87,17.62,17.87,345600,0.59
1992-07-15,18.00,18.37,17.62,17.62,4725000,0.59
1992-07-14,17.50,18.00,17.50,18.00,818100,0.60
1992-07-13,17.87,17.87,17.25,17.37,1117800,0.58
1992-07-10,17.87,18.12,17.37,17.62,1679400,0.59
1992-07-09,17.50,18.50,17.25,17.75,6083100,0.59
1992-07-08,16.25,16.25,16.12,16.25,3380400,0.54
1992-07-07,17.50,17.50,16.25,16.25,2675700,0.54
1992-07-06,17.62,17.75,17.37,17.50,1387800,0.58
1992-07-02,19.00,19.00,17.37,17.50,1628100,0.58
1992-07-01,18.87,19.12,18.62,18.87,1792800,0.63
1992-06-30,18.00,18.75,18.00,18.62,3793500,0.62
1992-06-29,17.37,18.12,17.37,17.87,1674000,0.59
1992-06-26,17.37,17.37,17.25,17.37,912600,0.58
1992-06-25,17.62,17.75,17.12,17.37,2016900,0.58
1992-06-24,17.75,17.87,17.50,17.62,1557900,0.59
1992-06-23,18.00,18.37,17.00,17.75,7565400,0.59
1992-06-22,15.25,18.00,15.25,17.87,9636300,0.59
1992-06-19,14.50,15.00,14.50,14.63,2700000,0.49
1992-06-18,14.88,15.00,14.13,14.38,3480300,0.48
1992-06-17,15.00,15.25,14.75,14.88,2338200,0.49
1992-06-16,15.88,15.88,15.00,15.00,3345300,0.50
1992-06-15,16.87,16.87,15.50,15.88,3315600,0.53
1992-06-12,17.00,17.50,16.75,16.87,1790100,0.56
1992-06-11,16.75,16.75,16.62,16.75,413100,0.56
1992-06-10,17.12,17.12,16.50,16.75,1131300,0.56
1992-06-09,17.87,17.87,17.25,17.25,629100,0.57
1992-06-08,18.37,18.37,17.87,18.00,658800,0.60
1992-06-05,18.50,18.62,18.25,18.37,1209600,0.61
1992-06-04,18.12,19.00,18.12,18.37,4055400,0.61
1992-06-03,16.50,18.00,16.50,17.87,4190400,0.59
1992-06-02,15.63,16.62,15.63,16.50,2054700,0.55
1992-06-01,15.63,15.88,15.25,15.38,2540700,0.51
1992-05-29,15.88,16.50,15.63,15.75,3839400,0.52
1992-05-28,16.00,16.00,15.63,15.63,1884600,0.52
1992-05-27,16.00,16.00,15.75,16.00,2340900,0.53
1992-05-26,16.00,16.00,15.75,15.88,623700,0.53
1992-05-22,15.63,16.00,15.63,16.00,2205900,0.53
1992-05-21,16.62,16.62,15.75,15.88,3312900,0.53
1992-05-20,16.62,16.75,16.50,16.50,4889700,0.55
1992-05-19,17.12,17.12,16.50,16.62,1244700,0.55
1992-05-18,17.12,17.37,16.75,17.12,4986900,0.57
1992-05-15,17.37,17.50,17.00,17.25,1476900,0.57
1992-05-14,17.75,17.75,16.50,17.12,3464100,0.57
1992-05-13,17.87,18.00,17.62,17.75,1017900,0.59
1992-05-12,18.87,18.87,17.62,17.87,2454300,0.59
1992-05-11,18.87,19.00,18.62,18.75,710100,0.62
1992-05-08,18.87,19.12,18.62,18.62,1587600,0.62
1992-05-07,18.75,19.12,18.62,18.62,2781000,0.62
1992-05-06,18.62,18.75,18.50,18.62,1177200,0.62
1992-05-05,19.25,19.25,18.50,18.62,2281500,0.62
1992-05-04,18.25,19.00,18.25,19.00,1355400,0.63
1992-05-01,18.87,19.00,18.00,18.25,1614600,0.61
1992-04-30,19.62,19.87,19.12,19.12,1987200,0.64
1992-04-29,18.25,19.50,18.25,19.37,2295000,0.64
1992-04-28,17.87,18.75,17.75,18.00,2678400,0.60
1992-04-27,19.62,19.62,17.87,17.87,4328100,0.59
1992-04-24,21.00,21.25,19.87,19.87,2046600,0.66
1992-04-23,20.37,21.00,20.37,20.87,1422900,0.69
1992-04-22,21.12,21.12,20.12,20.25,3059100,0.67
1992-04-21,23.00,23.00,20.12,21.00,2735100,0.70
1992-04-20,23.75,23.75,22.37,22.87,1925100,0.76
1992-04-16,24.50,24.75,23.87,23.87,1269000,0.79
1992-04-15,24.25,24.37,23.87,24.37,2087100,0.81
1992-04-14,24.00,24.12,23.87,24.00,3037500,0.80
1992-04-13,24.00,24.12,23.87,23.87,834300,0.79
1992-04-10,24.00,24.50,23.75,24.00,2324700,0.80
1992-04-09,24.50,24.75,23.75,23.75,4957200,0.79
1992-04-08,24.00,24.25,23.50,23.50,3331800,0.78
1992-04-07,25.25,25.37,24.25,24.25,2211300,0.81
1992-04-06,24.25,25.75,24.12,25.25,4050000,0.84
1992-04-03,24.00,24.37,23.62,24.12,1530900,0.80
1992-04-02,25.50,25.50,24.12,24.25,1682100,0.81
1992-04-01,25.75,25.75,25.25,25.50,974700,0.85
1992-03-31,25.50,25.75,25.25,25.75,410400,0.86
1992-03-30,25.87,25.87,25.37,25.75,912600,0.86
1992-03-27,26.87,26.87,25.75,26.12,1522800,0.87
1992-03-26,26.50,27.25,26.50,27.00,1215000,0.90
1992-03-25,26.62,26.87,26.00,26.62,720900,0.89
1992-03-24,26.75,27.12,26.75,26.75,3215700,0.89
1992-03-23,27.62,27.62,26.75,26.75,1123200,0.89
1992-03-20,27.50,28.00,27.50,27.87,899100,0.93
1992-03-19,27.00,27.75,27.00,27.75,2300400,0.92
1992-03-18,26.37,26.62,25.87,26.50,1109700,0.88
1992-03-17,25.12,26.87,25.12,26.50,1528200,0.88
1992-03-16,26.25,26.25,25.00,25.25,1374300,0.84
1992-03-13,26.62,26.87,26.37,26.50,823500,0.88
1992-03-12,27.25,27.25,26.37,26.37,1895400,0.88
1992-03-11,27.00,27.25,26.00,27.12,7719300,0.90
1992-03-10,24.75,26.87,24.75,26.87,7179300,0.89
1992-03-09,24.87,25.37,24.12,24.37,2340900,0.81
1992-03-06,25.50,25.50,24.25,24.75,6741900,0.82
1992-03-05,22.37,25.50,22.37,25.50,17895600,0.85
1992-03-04,21.62,23.00,21.50,22.12,7973100,0.74
1992-03-03,21.75,21.87,21.37,21.62,2497500,0.72
1992-03-02,21.62,21.75,21.37,21.62,1914300,0.72
1992-02-28,21.25,22.37,21.12,21.87,4306500,0.73
1992-02-27,21.75,21.87,21.37,21.50,920700,0.72
1992-02-26,21.75,22.00,21.62,21.87,1215000,0.73
1992-02-25,22.25,22.25,21.87,22.00,413100,0.73
1992-02-24,22.50,22.50,22.00,22.37,861300,0.74
1992-02-21,22.62,22.87,22.50,22.62,912600,0.75
1992-02-20,22.87,22.87,22.50,22.50,772200,0.75
1992-02-19,23.50,23.50,22.87,23.00,999000,0.77
1992-02-18,24.00,24.00,23.37,23.37,834300,0.78
1992-02-14,23.75,24.12,23.50,23.87,1093500,0.79
1992-02-13,25.00,25.00,23.62,23.62,1814400,0.79
1992-02-12,25.50,25.75,25.12,25.12,1620000,0.84
1992-02-11,24.75,25.62,24.75,25.50,3601800,0.85
1992-02-10,23.50,24.50,23.37,24.50,1439100,0.81
1992-02-07,24.62,24.87,22.87,23.50,3429000,0.78
1992-02-06,25.25,25.37,24.25,24.62,7573500,0.82
1992-02-05,23.87,24.87,23.87,24.50,6285600,0.81
1992-02-04,22.12,23.50,22.00,23.50,4125600,0.78
1992-02-03,21.50,22.00,21.50,21.87,2308500,0.73
1992-01-31,20.25,21.25,20.25,21.25,2003400,0.71
1992-01-30,20.75,20.75,20.25,20.25,2016900,0.67
1992-01-29,21.62,21.62,20.62,20.62,2033100,0.69
1992-01-28,21.87,22.00,21.75,21.75,1987200,0.72
1992-01-27,22.00,22.00,21.75,21.87,1671300,0.73
1992-01-24,22.12,22.12,21.37,21.75,1587600,0.72
1992-01-23,21.62,22.75,21.62,22.12,4738500,0.74
1992-01-22,20.25,21.62,20.25,21.50,4117500,0.72
1992-01-21,22.50,22.50,20.00,20.37,6247800,0.68
1992-01-20,23.12,23.12,22.87,22.87,4041900,0.76
1992-01-17,24.37,24.62,23.00,23.00,3906900,0.77
1992-01-16,24.50,25.12,24.12,24.50,8145900,0.81
1992-01-15,23.00,25.00,23.00,24.62,10837800,0.82
1992-01-14,22.50,22.87,22.50,22.75,5810400,0.76
1992-01-13,22.62,22.62,22.00,22.25,4336200,0.74
1992-01-10,23.25,23.75,21.75,22.62,11480400,0.75
1992-01-09,20.87,24.50,20.87,23.50,24602400,0.78
1992-01-08,21.75,21.75,19.37,20.37,21980700,0.68
1992-01-07,16.50,16.62,16.37,16.62,2975400,0.55
1992-01-06,16.37,16.62,16.25,16.50,3728700,0.55
1992-01-03,16.00,16.62,15.75,16.00,4220100,0.53
1992-01-02,16.75,16.75,15.75,15.88,2241000,0.53
1991-12-31,16.75,17.37,16.12,16.50,6328800,0.55
1991-12-30,15.38,16.25,15.38,16.12,7295400,0.54
1991-12-27,14.50,15.25,14.38,15.25,7327800,0.51
1991-12-26,12.75,14.50,12.75,14.50,7792200,0.48
1991-12-24,13.50,13.63,12.63,12.88,10656900,0.43
1991-12-23,14.13,14.50,13.63,13.88,7589700,0.46
1991-12-20,15.00,15.00,13.75,14.00,36598500,0.47
1991-12-19,21.00,22.50,11.88,14.00,89451000,0.47
1991-12-18,20.87,21.25,20.00,21.25,6593400,0.71
1991-12-17,23.00,23.00,21.00,21.25,6547500,0.71
1991-12-16,22.12,23.62,22.00,22.87,4611600,0.76
1991-12-13,24.12,24.12,22.00,22.12,6350400,0.74
1991-12-12,25.37,25.75,24.00,24.00,3877200,0.80
1991-12-11,26.50,26.75,25.12,25.50,2691900,0.85
1991-12-10,26.50,26.50,26.25,26.37,2991600,0.88
1991-12-09,26.75,27.50,26.25,26.25,1649700,0.87
1991-12-06,25.62,27.25,25.62,26.87,5521500,0.89
1991-12-05,24.12,26.50,24.12,25.75,9223200,0.86
1991-12-04,26.37,26.62,23.00,24.00,24534900,0.80
1991-12-03,31.00,31.00,27.00,27.00,12719700,0.90
1991-12-02,31.62,31.75,31.25,31.50,3582900,1.05
1991-11-29,31.75,31.87,31.75,31.87,564300,1.06
1991-11-27,32.00,32.38,31.87,31.87,3893400,1.06
1991-11-26,32.50,32.63,31.25,31.75,3007800,1.06
1991-11-25,33.13,33.25,32.63,32.63,3342600,1.09
1991-11-22,33.38,33.38,33.13,33.13,1066500,1.10
1991-11-21,33.50,33.50,33.13,33.25,2759400,1.11
1991-11-20,33.75,33.88,33.38,33.38,3569400,1.11
1991-11-19,34.13,34.13,33.38,33.88,2810700,1.13
1991-11-18,33.75,34.25,33.63,34.25,3248100,1.14
1991-11-15,34.63,34.75,34.00,34.00,4851900,1.13
1991-11-14,35.25,35.38,34.50,34.50,1890000,1.15
1991-11-13,34.50,35.13,34.13,35.00,19836900,1.16
1991-11-12,33.63,35.00,33.50,34.88,1131300,1.16
1991-11-11,33.75,34.50,33.50,33.63,459000,1.12
1991-11-08,34.13,34.13,33.50,33.75,1209600,1.12
1991-11-07,30.25,34.25,30.25,34.13,2559600,1.14
1991-11-06,30.87,30.87,30.12,30.12,683100,1.00
1991-11-05,31.37,31.37,30.62,30.75,345600,1.02
1991-11-04,31.87,31.87,31.12,31.25,167400,1.04
1991-11-01,31.12,31.75,31.00,31.75,283500,1.06
1991-10-31,30.25,31.25,30.25,31.25,496800,1.04
1991-10-30,30.62,30.87,30.25,30.50,666900,1.01
1991-10-29,30.50,30.87,30.50,30.75,264600,1.02
1991-10-28,31.25,31.50,29.75,30.62,1547100,1.02
1991-10-25,33.63,33.63,31.25,31.37,1838700,1.04
1991-10-24,33.75,33.88,33.63,33.75,564300,1.12
1991-10-23,33.75,33.88,33.63,33.88,834300,1.13
1991-10-22,33.63,33.75,33.50,33.75,359100,1.12
1991-10-21,33.00,33.63,33.00,33.63,869400,1.12
1991-10-18,32.63,33.13,32.63,33.13,845100,1.10
1991-10-17,32.00,32.50,31.75,32.38,950400,1.08
1991-10-16,30.37,32.50,30.37,32.13,1760400,1.07
1991-10-15,30.50,30.50,30.37,30.37,1231200,1.01
1991-10-14,30.50,30.50,30.25,30.25,329400,1.01
1991-10-11,30.50,30.75,30.50,30.50,315900,1.01
1991-10-10,30.50,31.37,30.50,31.12,1547100,1.04
1991-10-09,30.00,30.62,29.75,30.25,1830600,1.01
1991-10-08,31.87,32.00,30.25,30.25,1884600,1.01
1991-10-07,32.38,32.38,31.50,31.75,1738800,1.06
1991-10-04,31.37,33.00,31.37,32.25,1827900,1.07
1991-10-03,29.87,30.87,29.75,30.87,2011500,1.03
1991-10-02,30.75,30.75,29.87,29.87,1026000,0.99
1991-10-01,31.00,32.25,30.37,30.62,1358100,1.02
1991-09-30,30.00,31.50,29.37,31.25,2270700,1.04
1991-09-27,28.87,30.12,28.87,30.00,2300400,1.00
1991-09-26,28.12,28.62,27.75,28.62,1949400,0.95
1991-09-25,24.87,28.37,24.62,28.37,6712200,0.94
1991-09-24,24.25,25.00,24.25,24.75,2735100,0.82
1991-09-23,24.50,24.62,24.37,24.50,418500,0.81
1991-09-20,24.62,24.87,24.50,24.62,540000,0.82
1991-09-19,24.00,24.75,24.00,24.37,950400,0.81
1991-09-18,24.00,24.25,23.87,24.25,826200,0.81
1991-09-17,23.62,24.12,23.62,24.00,1093500,0.80
1991-09-16,23.12,23.62,23.12,23.50,342900,0.78
1991-09-13,23.75,23.87,23.62,23.75,437400,0.79
1991-09-12,23.00,23.50,23.00,23.50,577800,0.78
1991-09-11,23.62,23.75,23.00,23.00,747900,0.77
1991-09-10,23.50,23.62,23.37,23.50,569700,0.78
1991-09-09,23.75,23.87,23.62,23.62,216000,0.79
1991-09-06,24.50,24.87,24.00,24.00,391500,0.80
1991-09-05,23.37,24.50,23.37,24.50,1215000,0.81
1991-09-04,23.75,23.75,22.75,23.37,359100,0.78
1991-09-03,24.00,24.12,23.50,23.50,545400,0.78
1991-08-30,24.75,24.75,24.12,24.25,156600,0.81
1991-08-29,24.62,24.75,24.62,24.75,121500,0.82
1991-08-28,24.50,24.87,24.37,24.50,345600,0.81
1991-08-27,24.87,24.87,24.37,24.37,367200,0.81
1991-08-26,25.50,25.50,24.75,24.87,329400,0.83
1991-08-23,24.25,26.00,24.25,25.37,2481300,0.84
1991-08-22,23.75,24.50,23.75,24.50,855900,0.81
1991-08-21,23.25,23.75,23.12,23.75,2030400,0.79
1991-08-20,23.12,23.12,22.37,22.75,585900,0.76
1991-08-19,22.75,22.87,21.50,22.87,1522800,0.76
1991-08-16,23.25,23.50,23.12,23.50,2222100,0.78
1991-08-15,23.00,23.25,22.62,23.25,928800,0.77
1991-08-14,23.25,23.50,22.87,23.00,261900,0.77
1991-08-13,22.50,23.87,22.50,23.00,1498500,0.77
1991-08-12,22.12,22.37,22.00,22.37,367200,0.74
1991-08-09,22.00,22.37,22.00,22.25,796500,0.74
1991-08-08,20.75,22.50,20.75,22.00,2465100,0.73
1991-08-07,21.00,21.12,20.62,20.87,545400,0.69
1991-08-06,20.50,20.87,20.50,20.87,388800,0.69
1991-08-05,20.75,20.75,20.50,20.75,680400,0.69
1991-08-02,20.00,21.25,20.00,21.00,3315600,0.70
1991-08-01,19.25,19.50,19.12,19.37,278100,0.64
1991-07-31,19.75,19.87,19.25,19.50,299700,0.65
1991-07-30,19.37,19.87,19.37,19.50,872100,0.65
1991-07-29,19.12,19.25,19.00,19.25,351000,0.64
1991-07-26,19.37,19.37,19.00,19.00,186300,0.63
1991-07-25,19.25,19.37,19.25,19.25,418500,0.64
1991-07-24,19.50,19.62,19.25,19.25,853200,0.64
1991-07-23,19.75,19.87,19.62,19.62,556200,0.65
1991-07-22,20.00,20.00,19.75,19.87,321300,0.66
1991-07-19,19.75,20.12,19.62,20.00,861300,0.67
1991-07-18,18.50,19.37,18.50,19.37,1350000,0.64
1991-07-17,19.62,19.75,18.50,18.50,7176600,0.62
1991-07-16,20.12,20.25,19.50,19.62,1085400,0.65
1991-07-15,20.00,20.12,19.87,20.00,545400,0.67
1991-07-12,20.00,20.12,19.87,19.87,375300,0.66
1991-07-11,20.75,21.25,19.87,20.12,1431000,0.67
1991-07-10,20.75,20.75,20.37,20.62,939600,0.69
1991-07-09,21.12,21.12,20.75,20.87,556200,0.69
1991-07-08,20.62,21.37,20.37,21.25,1709100,0.71
1991-07-05,20.50,20.62,20.37,20.50,661500,0.68
1991-07-03,20.75,20.75,20.00,20.50,3285900,0.68
1991-07-02,22.00,22.00,20.87,21.00,2700000,0.70
1991-07-01,22.75,22.87,21.62,21.87,1614600,0.73
1991-06-28,22.00,23.00,21.87,22.25,3612600,0.74
1991-06-27,21.37,22.25,21.37,22.12,1066500,0.74
1991-06-26,20.12,21.75,19.87,21.12,3045600,0.70
1991-06-25,20.12,20.25,20.12,20.12,1952100,0.67
1991-06-24,20.37,20.50,20.00,20.12,1163700,0.67
1991-06-21,20.12,20.50,20.12,20.37,1792800,0.68
1991-06-20,20.75,20.87,20.00,20.25,1603800,0.67
1991-06-19,20.50,20.87,20.00,20.75,2484000,0.69
1991-06-18,20.25,20.75,20.00,20.62,3037500,0.69
1991-06-17,20.25,20.25,19.50,19.50,1296000,0.65
1991-06-14,20.25,20.25,19.75,20.12,1944000,0.67
1991-06-13,20.25,20.75,19.87,20.25,3375000,0.67
1991-06-12,19.75,20.75,19.25,20.25,2054700,0.67
1991-06-11,19.00,19.62,18.87,19.50,1760400,0.65
1991-06-10,19.12,19.12,18.25,19.00,1463400,0.63
1991-06-07,19.50,19.50,18.87,19.25,3728700,0.64
1991-06-06,16.87,19.37,16.87,18.37,7400700,0.61
1991-06-05,16.50,16.87,16.37,16.75,1530900,0.56
1991-06-04,15.25,16.87,15.13,16.50,2986200,0.55
1991-06-03,15.63,15.63,15.38,15.50,459000,0.52
1991-05-31,15.88,15.88,15.63,15.88,891000,0.53
1991-05-30,15.88,16.00,15.75,16.00,575100,0.53
1991-05-29,15.88,15.88,15.25,15.88,1131300,0.53
1991-05-28,15.88,16.25,15.75,15.88,2084400,0.53
1991-05-24,15.25,15.75,15.13,15.63,3312900,0.52
1991-05-23,14.25,15.38,14.25,15.00,3785400,0.50
1991-05-22,14.38,14.38,14.00,14.25,642600,0.47
1991-05-21,14.00,14.63,14.00,14.38,2203200,0.48
1991-05-20,13.50,13.75,13.38,13.63,399600,0.45
1991-05-17,13.63,13.75,13.25,13.50,429300,0.45
1991-05-16,13.63,13.88,13.63,13.63,270000,0.45
1991-05-15,13.50,13.88,13.50,13.50,793800,0.45
1991-05-14,14.00,14.13,13.38,13.50,1220400,0.45
1991-05-13,14.25,14.25,13.75,14.00,1422900,0.47
1991-05-10,14.63,15.00,14.25,14.38,2535300,0.48
1991-05-09,13.00,14.50,13.00,14.38,7468200,0.48
1991-05-08,12.63,13.00,12.63,13.00,1277100,0.43
1991-05-07,12.88,12.88,12.63,12.63,1501200,0.42
1991-05-06,12.50,12.75,12.13,12.63,2168100,0.42
1991-05-03,11.63,12.75,11.63,12.50,3105000,0.42
1991-05-02,11.00,12.00,11.00,11.75,3032100,0.39
1991-05-01,10.50,10.88,10.50,10.88,548100,0.36
1991-04-30,10.63,10.63,10.25,10.50,329400,0.35
1991-04-29,11.00,11.00,10.38,10.38,1104300,0.35
1991-04-26,10.50,11.00,10.50,11.00,426600,0.37
1991-04-25,10.50,11.13,10.50,10.50,2340900,0.35
1991-04-24,10.50,10.63,10.38,10.50,891000,0.35
1991-04-23,10.00,10.75,10.00,10.63,359100,0.35
1991-04-22,10.75,10.75,9.88,9.88,1452600,0.33
1991-04-19,11.75,11.88,10.88,10.88,3215700,0.36
1991-04-18,10.75,12.00,10.63,11.88,7298100,0.40
1991-04-17,10.00,10.75,9.88,10.50,4757400,0.35
1991-04-16,9.75,10.00,9.50,9.88,2484000,0.33
1991-04-15,9.63,9.75,9.50,9.63,642600,0.32
1991-04-12,10.00,10.00,9.38,9.50,831600,0.32
1991-04-11,10.00,10.13,10.00,10.00,1973700,0.33
1991-04-10,9.88,10.00,9.75,9.88,1142100,0.33
1991-04-09,9.63,10.13,9.63,9.75,3545100,0.32
1991-04-08,9.50,9.50,9.25,9.50,575100,0.32
1991-04-05,9.38,9.63,9.38,9.50,750600,0.32
1991-04-04,9.63,9.75,9.38,9.38,1104300,0.31
1991-04-03,9.00,9.75,9.00,9.75,1941300,0.32
1991-04-02,9.00,9.13,8.88,8.88,480600,0.30
1991-04-01,8.63,9.00,8.63,9.00,815400,0.30
1991-03-28,8.63,8.63,8.63,8.63,418500,0.29
1991-03-27,8.75,8.75,8.63,8.63,853200,0.29
1991-03-26,8.63,8.75,8.50,8.63,464400,0.29
1991-03-25,8.63,8.75,8.63,8.63,750600,0.29
1991-03-22,8.50,8.63,8.50,8.63,599400,0.29
1991-03-21,8.38,8.63,8.38,8.50,496800,0.28
1991-03-20,8.13,8.25,8.13,8.25,855900,0.27
1991-03-19,8.25,8.25,8.00,8.25,577800,0.27
1991-03-18,8.75,8.75,8.38,8.38,510300,0.28
1991-03-15,8.75,8.88,8.63,8.63,615600,0.29
1991-03-14,8.25,9.00,8.25,8.88,1633500,0.30
1991-03-13,8.63,8.63,8.25,8.38,853200,0.28
1991-03-12,8.63,8.75,8.50,8.50,270000,0.28
1991-03-11,8.75,8.75,8.63,8.63,456300,0.29
1991-03-08,8.63,8.75,8.50,8.75,375300,0.29
1991-03-07,8.25,8.63,8.13,8.50,585900,0.28
1991-03-06,8.63,8.63,8.25,8.25,629100,0.27
1991-03-05,8.38,8.50,8.25,8.50,307800,0.28
1991-03-04,8.50,8.50,8.38,8.50,361800,0.28
1991-03-01,8.38,8.50,8.38,8.38,556200,0.28
1991-02-28,8.25,8.63,8.25,8.38,831600,0.28
1991-02-27,7.75,8.13,7.63,8.00,999000,0.27
1991-02-26,8.13,8.13,7.50,7.88,834300,0.26
1991-02-25,8.38,8.38,8.25,8.25,164700,0.27
1991-02-22,8.38,8.38,8.25,8.25,291600,0.27
1991-02-21,8.63,8.63,8.25,8.38,996300,0.28
1991-02-20,8.75,8.88,8.50,8.50,861300,0.28
1991-02-19,9.00,9.00,8.75,8.75,629100,0.29
1991-02-15,8.88,9.25,8.75,9.13,1142100,0.30
1991-02-14,9.63,9.63,9.00,9.00,882900,0.30
1991-02-13,9.50,9.75,9.50,9.50,1417500,0.32
1991-02-12,10.00,10.00,9.13,9.63,1636200,0.32
1991-02-11,9.13,10.13,9.13,9.88,3042900,0.33
1991-02-08,8.00,8.75,8.00,8.75,1957500,0.29
1991-02-07,7.50,7.88,7.50,7.75,1485000,0.26
1991-02-06,7.50,7.63,7.50,7.50,793800,0.25
1991-02-05,8.00,8.00,7.00,7.63,1358100,0.25
1991-02-04,7.88,8.00,7.75,7.88,329400,0.26
1991-02-01,8.00,8.00,7.75,8.00,1177200,0.27
1991-01-31,7.25,7.88,7.25,7.75,872100,0.26
1991-01-30,6.63,7.38,6.63,7.25,931500,0.24
1991-01-29,6.75,6.75,6.63,6.75,342900,0.22
1991-01-28,6.75,6.88,6.63,6.75,442800,0.22
1991-01-25,6.63,6.75,6.63,6.63,399600,0.22
1991-01-24,6.13,6.63,6.13,6.50,1085400,0.22
1991-01-23,6.00,6.13,6.00,6.00,450900,0.20
1991-01-22,6.00,6.00,5.88,5.88,113400,0.20
1991-01-21,5.88,6.00,5.75,6.00,332100,0.20
1991-01-18,6.13,6.13,5.88,5.88,72900,0.20
1991-01-17,6.25,6.38,6.00,6.13,710100,0.20
1991-01-16,5.88,5.88,5.63,5.75,232200,0.19
1991-01-15,6.00,6.00,5.88,6.00,232200,0.20
1991-01-14,6.25,6.25,6.00,6.00,388800,0.20
1991-01-11,6.38,6.38,6.13,6.25,283500,0.21
1991-01-10,6.13,6.38,6.13,6.38,337500,0.21
1991-01-09,6.00,6.25,6.00,6.13,861300,0.20
1991-01-08,5.50,6.00,5.50,5.88,359100,0.20
1991-01-07,5.38,5.63,5.38,5.50,167400,0.18
1991-01-04,5.38,5.50,5.25,5.38,353700,0.18
1991-01-03,5.63,5.75,5.38,5.50,523800,0.18
1991-01-02,5.63,6.00,5.63,5.75,283500,0.19
1990-12-31,5.50,5.63,5.38,5.63,855900,0.19
1990-12-28,5.13,5.75,5.13,5.38,653400,0.18
1990-12-27,5.13,5.38,5.13,5.13,1131300,0.17
1990-12-26,4.88,5.25,4.88,5.13,2802600,0.17
1990-12-24,4.88,5.00,4.75,4.88,585900,0.16
1990-12-21,4.88,5.00,4.75,4.75,3253500,0.16
1990-12-20,4.88,4.88,4.75,4.88,418500,0.16
1990-12-19,4.88,4.88,4.75,4.88,688500,0.16
1990-12-18,4.88,5.00,4.63,5.00,1215000,0.17
1990-12-17,5.13,5.13,4.88,5.00,1047600,0.17
1990-12-14,5.25,5.25,5.13,5.13,140400,0.17
1990-12-13,5.50,5.50,5.25,5.25,315900,0.17
1990-12-12,5.50,5.63,5.38,5.38,418500,0.18
1990-12-11,5.75,5.75,5.63,5.63,369900,0.19
1990-12-10,5.75,5.88,5.75,5.75,202500,0.19
1990-12-07,5.88,6.00,5.88,5.88,240300,0.20
1990-12-06,6.13,6.25,5.88,5.88,607500,0.20
1990-12-05,6.00,6.13,6.00,6.13,353700,0.20
1990-12-04,5.88,6.00,5.88,5.88,294300,0.20
1990-12-03,6.13,6.13,5.88,6.00,234900,0.20
1990-11-30,5.88,6.13,5.88,6.13,261900,0.20
1990-11-29,6.00,6.13,5.88,6.00,637200,0.20
1990-11-28,6.13,6.25,6.00,6.00,712800,0.20
1990-11-27,6.13,6.25,6.13,6.13,207900,0.20
1990-11-26,6.25,6.25,6.00,6.25,270000,0.21
1990-11-23,6.13,6.25,6.13,6.25,81000,0.21
1990-11-21,5.88,6.13,5.88,6.13,224100,0.20
1990-11-20,5.75,5.88,5.75,5.88,1201500,0.20
1990-11-19,5.88,5.88,5.63,5.75,275400,0.19
1990-11-16,5.88,6.13,5.75,5.75,1017900,0.19
1990-11-15,5.75,5.88,5.75,5.88,240300,0.20
1990-11-14,5.75,5.88,5.75,5.75,315900,0.19
1990-11-13,5.75,5.75,5.63,5.75,307800,0.19
1990-11-12,5.50,5.75,5.38,5.63,534600,0.19
1990-11-09,5.00,5.25,4.88,5.25,1355400,0.17
1990-11-08,4.75,5.00,4.50,4.88,2219400,0.16
1990-11-07,4.75,4.75,4.50,4.63,1479600,0.15
1990-11-06,4.88,5.00,4.75,4.88,907200,0.16
1990-11-05,5.13,5.13,4.88,4.88,396900,0.16
1990-11-02,5.25,5.25,5.00,5.00,666900,0.17
1990-11-01,5.00,5.38,5.00,5.38,332100,0.18
1990-10-31,5.00,5.25,5.00,5.13,666900,0.17
1990-10-30,5.25,5.25,4.88,5.13,534600,0.17
1990-10-29,5.63,5.63,5.38,5.38,286200,0.18
1990-10-26,5.50,5.63,5.50,5.63,62100,0.19
1990-10-25,5.63,5.63,5.50,5.50,234900,0.18
1990-10-24,5.63,5.63,5.50,5.50,207900,0.18
1990-10-23,5.63,5.63,5.50,5.63,345600,0.19
1990-10-22,5.63,5.63,5.50,5.50,1509300,0.18
1990-10-19,5.63,5.63,5.50,5.63,361800,0.19
1990-10-18,5.63,5.63,5.50,5.50,396900,0.18
1990-10-17,5.88,5.88,5.50,5.50,313200,0.18
1990-10-16,6.00,6.00,5.88,5.88,151200,0.20
1990-10-15,5.88,6.00,5.75,6.00,121500,0.20
1990-10-12,5.63,5.88,5.50,5.75,264600,0.19
1990-10-11,5.13,5.75,5.13,5.50,936900,0.18
1990-10-10,5.25,5.38,5.00,5.38,5154300,0.18
1990-10-09,5.50,5.50,5.25,5.25,515700,0.17
1990-10-08,5.75,5.75,5.50,5.50,766800,0.18
1990-10-05,5.88,5.88,5.38,5.63,526500,0.19
1990-10-04,5.88,6.00,5.75,5.75,936900,0.19
1990-10-03,6.13,6.13,5.88,5.88,1198800,0.20
1990-10-02,6.50,6.50,6.25,6.25,612900,0.21
1990-10-01,6.25,6.50,6.25,6.25,737100,0.21
1990-09-28,6.38,6.50,6.25,6.25,602100,0.21
1990-09-27,7.00,7.00,6.50,6.50,345600,0.22
1990-09-26,6.63,7.25,6.63,7.13,621000,0.24
1990-09-25,6.13,6.63,6.13,6.63,361800,0.22
1990-09-24,6.50,6.50,6.00,6.00,847800,0.20
1990-09-21,7.00,7.00,6.50,6.75,712800,0.22
1990-09-20,7.25,7.25,6.88,7.00,1193400,0.23
1990-09-19,7.50,7.63,7.50,7.50,156600,0.25
1990-09-18,7.63,7.63,7.50,7.50,43200,0.25
1990-09-17,7.50,7.50,7.38,7.50,37800,0.25
1990-09-14,7.63,7.63,7.38,7.38,950400,0.25
1990-09-13,8.00,8.00,7.75,7.75,915300,0.26
1990-09-12,8.25,8.38,8.00,8.00,353700,0.27
1990-09-11,8.38,8.38,8.25,8.25,275400,0.27
1990-09-10,8.50,8.50,8.38,8.38,375300,0.28
1990-09-07,8.50,8.50,8.38,8.38,29700,0.28
1990-09-06,8.25,8.63,8.25,8.50,540000,0.28
1990-09-05,8.13,8.13,8.13,8.13,5400,0.27
1990-09-04,8.00,8.00,8.00,8.00,321300,0.27
1990-08-31,8.25,8.25,8.13,8.13,62100,0.27
1990-08-30,8.13,8.25,8.13,8.13,218700,0.27
1990-08-29,8.25,8.50,8.25,8.25,313200,0.27
1990-08-28,8.25,8.38,8.13,8.25,556200,0.27
1990-08-27,7.50,8.13,7.50,8.13,658800,0.27
1990-08-24,7.88,8.00,7.13,7.38,893700,0.25
1990-08-23,8.38,8.38,8.00,8.00,864000,0.27
1990-08-22,8.75,8.75,8.50,8.50,240300,0.28
1990-08-21,8.63,8.75,8.63,8.75,248400,0.29
1990-08-20,8.75,8.88,8.75,8.75,561600,0.29
1990-08-17,9.25,9.25,8.63,8.75,561600,0.29
1990-08-16,9.63,9.63,9.38,9.38,140400,0.31
1990-08-15,9.75,9.88,9.63,9.75,126900,0.32
1990-08-14,9.75,9.75,9.63,9.63,29700,0.32
1990-08-13,9.75,9.75,9.63,9.75,45900,0.32
1990-08-10,10.00,10.00,9.63,9.75,337500,0.32
1990-08-09,9.25,10.00,9.25,10.00,1493100,0.33
1990-08-08,8.88,9.25,8.88,9.25,1161000,0.31
1990-08-07,8.88,8.88,8.50,8.88,367200,0.30
1990-08-06,9.50,9.50,8.75,9.00,645300,0.30
1990-08-03,10.75,10.75,9.63,9.88,815400,0.33
1990-08-02,11.25,11.25,10.88,11.00,391500,0.37
1990-08-01,11.63,11.63,11.50,11.50,253800,0.38
1990-07-31,11.75,11.88,11.63,11.63,534600,0.39
1990-07-30,12.00,12.00,11.75,11.75,418500,0.39
1990-07-27,11.88,12.00,11.88,12.00,329400,0.40
1990-07-26,12.13,12.13,12.00,12.00,110700,0.40
1990-07-25,12.13,12.25,11.88,12.00,818100,0.40
1990-07-24,11.63,12.13,11.63,12.00,936900,0.40
1990-07-23,11.88,11.88,11.50,11.63,1328400,0.39
1990-07-20,11.88,12.00,11.75,12.00,726300,0.40
1990-07-19,12.00,12.00,11.75,12.00,1266300,0.40
1990-07-18,12.38,12.38,11.88,11.88,1471500,0.40
1990-07-17,11.88,12.63,11.63,12.38,2354400,0.41
1990-07-16,11.75,11.88,11.75,11.75,264600,0.39
1990-07-13,11.75,11.88,11.63,11.88,680400,0.40
1990-07-12,12.00,12.00,11.75,11.75,342900,0.39
1990-07-11,12.00,12.13,12.00,12.00,801900,0.40
1990-07-10,11.63,12.13,11.63,12.13,1374300,0.40
1990-07-09,11.88,12.13,11.63,11.63,299700,0.39
1990-07-06,11.88,12.13,11.88,12.00,369900,0.40
1990-07-05,12.25,12.25,11.88,12.00,477900,0.40
1990-07-03,12.13,12.38,11.75,12.38,958500,0.41
1990-07-02,12.00,12.38,11.88,12.13,1925100,0.40
1990-06-29,11.50,11.88,11.38,11.88,1223100,0.40
1990-06-28,11.25,11.63,11.25,11.38,869400,0.38
1990-06-27,11.13,11.38,11.13,11.13,429300,0.37
1990-06-26,11.38,11.50,11.13,11.13,696600,0.37
1990-06-25,11.50,11.50,11.25,11.25,912600,0.37
1990-06-22,11.25,11.50,11.13,11.38,1671300,0.38
1990-06-21,11.63,11.63,11.13,11.13,1925100,0.37
1990-06-20,11.50,11.75,11.50,11.50,577800,0.38
1990-06-19,11.38,11.75,11.38,11.38,591300,0.38
1990-06-18,11.75,11.88,11.25,11.25,594000,0.37
1990-06-15,11.88,11.88,11.75,11.88,540000,0.40
1990-06-14,12.00,12.00,11.63,11.63,1260900,0.39
1990-06-13,11.38,12.13,11.38,11.88,3037500,0.40
1990-06-12,11.50,11.50,11.38,11.38,642600,0.38
1990-06-11,11.00,11.75,11.00,11.63,2106000,0.39
1990-06-08,10.25,11.50,10.25,11.13,3920400,0.37
1990-06-07,10.38,10.38,10.25,10.38,1228500,0.35
1990-06-06,10.25,10.50,10.25,10.38,1746900,0.35
1990-06-05,10.25,10.25,10.13,10.25,321300,0.34
1990-06-04,10.38,10.38,10.13,10.38,540000,0.35
1990-06-01,10.50,10.63,10.38,10.50,2205900,0.35
1990-05-31,10.50,10.63,10.38,10.63,696600,0.35
1990-05-30,10.63,10.88,10.38,10.38,675000,0.35
1990-05-29,10.50,10.63,10.50,10.63,502200,0.35
1990-05-25,10.75,10.88,10.75,10.75,583200,0.36
1990-05-24,10.38,11.00,10.38,10.88,1595700,0.36
1990-05-23,10.00,10.38,10.00,10.38,299700,0.35
1990-05-22,10.00,10.00,9.88,10.00,950400,0.33
1990-05-21,10.13,10.13,10.00,10.00,361800,0.33
1990-05-18,10.00,10.25,10.00,10.25,1493100,0.34
1990-05-17,10.13,10.25,10.00,10.13,375300,0.34
1990-05-16,10.38,10.38,10.13,10.25,585900,0.34
1990-05-15,10.13,10.50,10.13,10.38,1104300,0.35
1990-05-14,10.38,10.38,10.00,10.13,2116800,0.34
1990-05-11,10.25,10.50,10.25,10.38,399600,0.35
1990-05-10,10.50,10.50,10.13,10.38,945000,0.35
1990-05-09,9.38,10.50,9.00,10.50,1687500,0.35
1990-05-08,9.50,9.50,9.38,9.50,167400,0.32
1990-05-07,9.50,9.50,9.25,9.38,321300,0.31
1990-05-04,9.50,9.50,9.38,9.50,194400,0.32
1990-05-03,9.13,9.50,9.13,9.50,307800,0.32
1990-05-02,8.38,9.00,8.38,9.00,315900,0.30
1990-05-01,8.13,8.25,8.13,8.25,450900,0.27
1990-04-30,8.00,8.13,7.13,8.13,405000,0.27
1990-04-27,8.63,8.63,8.25,8.25,337500,0.27
1990-04-26,8.63,8.88,8.50,8.50,486000,0.28
1990-04-25,8.88,8.88,8.63,8.75,477900,0.29
1990-04-24,9.38,9.38,9.13,9.13,815400,0.30
1990-04-23,9.50,9.50,9.50,9.50,43200,0.32
1990-04-20,9.75,9.75,9.50,9.50,294300,0.32
1990-04-19,9.50,9.63,9.38,9.63,226800,0.32
1990-04-18,9.63,9.63,9.50,9.50,375300,0.32
1990-04-17,9.50,9.63,9.50,9.63,380700,0.32
1990-04-16,9.75,9.75,9.50,9.63,645300,0.32
1990-04-12,10.00,10.00,9.63,9.63,380700,0.32
1990-04-11,10.00,10.13,9.88,9.88,405000,0.33
1990-04-10,9.88,10.13,9.88,9.88,534600,0.33
1990-04-09,9.88,10.25,9.88,10.00,494100,0.33
1990-04-06,9.88,9.88,9.88,9.88,121500,0.33
1990-04-05,10.00,10.13,9.88,9.88,564300,0.33
1990-04-04,9.88,10.00,9.88,9.88,151200,0.33
1990-04-03,9.88,10.25,9.88,10.00,1590300,0.33
1990-04-02,10.25,10.25,9.75,9.88,553500,0.33
1990-03-30,10.50,10.50,10.38,10.38,367200,0.35
1990-03-29,10.38,10.63,10.38,10.38,307800,0.35
1990-03-28,10.75,10.88,10.50,10.50,313200,0.35
1990-03-27,10.63,10.75,10.50,10.75,1992600,0.36
1990-03-26,11.00,11.00,10.75,10.75,696600,0.36
1990-03-23,10.00,10.88,10.00,10.88,1582200,0.36
1990-03-22,10.00,10.13,10.00,10.00,631800,0.33
1990-03-21,10.00,10.13,10.00,10.13,958500,0.34
1990-03-20,9.75,10.13,9.75,10.00,1071900,0.33
1990-03-19,9.63,10.00,9.50,9.88,915300,0.33
1990-03-16,9.63,9.75,9.50,9.75,853200,0.32
1990-03-15,10.00,10.00,9.75,9.75,345600,0.32
1990-03-14,9.63,10.00,9.63,10.00,1007100,0.33
1990-03-13,9.25,9.75,9.25,9.63,1017900,0.32
1990-03-12,9.25,9.38,8.75,9.38,2060100,0.31
1990-03-09,9.88,10.13,9.25,9.50,1547100,0.32
1990-03-08,9.63,10.13,9.50,10.00,1763100,0.33
1990-03-07,8.88,9.50,8.75,9.38,1933200,0.31
1990-03-06,8.75,8.88,8.50,8.75,583200,0.29
1990-03-05,8.63,8.88,8.50,8.63,734400,0.29
1990-03-02,8.13,8.63,8.00,8.50,928800,0.28
1990-03-01,7.88,8.13,7.88,8.00,442800,0.27
1990-02-28,7.75,8.13,7.75,7.75,855900,0.26
1990-02-27,7.63,7.75,7.50,7.75,315900,0.26
1990-02-26,7.50,7.63,7.50,7.50,294300,0.25
1990-02-23,7.38,7.63,7.38,7.50,324000,0.25
1990-02-22,7.63,7.63,7.50,7.50,67500,0.25
1990-02-21,7.50,7.63,7.50,7.50,159300,0.25
1990-02-20,7.25,7.50,7.25,7.50,167400,0.25
1990-02-16,7.38,7.38,7.25,7.38,226800,0.25
1990-02-15,7.50,7.50,7.38,7.50,143100,0.25
1990-02-14,7.38,7.63,7.38,7.63,375300,0.25
1990-02-13,7.75,7.75,7.38,7.38,232200,0.25
1990-02-12,7.75,7.75,7.63,7.63,383400,0.25
1990-02-09,7.75,7.88,7.75,7.75,575100,0.26
1990-02-08,7.50,7.88,7.38,7.75,1657800,0.26
1990-02-07,7.25,7.38,7.25,7.25,164700,0.24
1990-02-06,7.25,7.38,7.25,7.38,764100,0.25
1990-02-05,7.13,7.38,7.13,7.38,680400,0.25
1990-02-02,7.13,7.13,7.00,7.13,459000,0.24
1990-02-01,6.88,7.13,6.88,7.13,788400,0.24
1990-01-31,6.75,6.88,6.75,6.88,275400,0.23
1990-01-30,6.88,7.00,6.75,6.75,810000,0.22
1990-01-29,6.75,6.88,6.75,6.88,391500,0.23
1990-01-26,7.13,7.13,6.88,6.88,286200,0.23
1990-01-25,6.88,7.25,6.88,7.00,1363500,0.23
1990-01-24,6.88,7.00,6.75,6.88,2016900,0.23
1990-01-23,6.25,7.13,6.25,7.00,1941300,0.23
1990-01-22,6.38,6.50,6.25,6.38,504900,0.21
1990-01-19,6.13,6.50,6.13,6.50,226800,0.22
1990-01-18,6.25,6.25,6.00,6.13,421200,0.20
1990-01-17,6.25,6.38,6.25,6.25,302400,0.21
1990-01-16,6.00,6.25,6.00,6.25,602100,0.21
1990-01-15,6.00,6.25,6.00,6.13,388800,0.20
1990-01-12,6.13,6.13,6.00,6.00,383400,0.20
1990-01-11,6.13,6.25,6.13,6.13,189000,0.20
1990-01-10,6.25,6.38,6.25,6.25,210600,0.21
1990-01-09,6.50,6.50,6.25,6.38,140400,0.21
1990-01-08,6.75,6.75,6.38,6.38,380700,0.21
1990-01-05,6.88,6.88,6.75,6.88,361800,0.23
1990-01-04,7.00,7.13,6.88,6.88,920700,0.23
1990-01-03,6.38,7.00,6.38,7.00,1395900,0.23
1990-01-02,6.00,6.25,6.00,6.25,210600,0.21
1989-12-29,5.88,6.00,5.88,6.00,1431000,0.20
1989-12-28,6.13,6.13,5.88,5.88,518400,0.20
1989-12-27,6.13,6.25,6.00,6.00,361800,0.20
1989-12-26,6.25,6.25,6.00,6.25,756000,0.21
1989-12-22,5.88,6.25,5.88,6.25,442800,0.21
1989-12-21,5.88,6.13,5.88,6.00,467100,0.20
1989-12-20,6.00,6.13,5.88,5.88,437400,0.20
1989-12-19,6.13,6.25,6.00,6.13,477900,0.20
1989-12-18,6.25,6.25,6.13,6.13,561600,0.20
1989-12-15,6.50,6.50,6.25,6.25,361800,0.21
1989-12-14,6.38,6.38,6.38,6.38,91800,0.21
1989-12-13,6.50,6.63,6.38,6.38,464400,0.21
1989-12-12,6.63,6.63,6.50,6.63,278100,0.22
1989-12-11,6.63,6.75,6.63,6.63,367200,0.22
1989-12-08,6.75,6.88,6.63,6.75,345600,0.22
1989-12-07,6.75,7.00,6.75,6.75,156600,0.22
1989-12-06,6.88,6.88,6.75,6.75,62100,0.22
1989-12-05,7.00,7.13,6.88,6.88,396900,0.23
1989-12-04,7.00,7.00,6.88,6.88,91800,0.23
1989-12-01,7.00,7.00,6.88,7.00,159300,0.23
1989-11-30,7.00,7.13,6.88,7.13,534600,0.24
1989-11-29,7.00,7.50,7.00,7.00,953100,0.23
1989-11-28,6.75,7.00,6.75,7.00,278100,0.23
1989-11-27,6.75,6.88,6.75,6.88,345600,0.23
1989-11-24,6.75,6.75,6.75,6.75,51300,0.22
1989-11-22,6.38,6.75,6.38,6.63,143100,0.22
1989-11-21,6.50,6.50,6.50,6.50,67500,0.22
1989-11-20,6.63,6.63,6.50,6.50,202500,0.22
1989-11-17,6.88,6.88,6.63,6.75,396900,0.22
1989-11-16,6.88,6.88,6.75,6.88,172800,0.23
1989-11-15,6.75,6.88,6.75,6.75,207900,0.22
1989-11-14,6.75,6.88,6.75,6.88,29700,0.23
1989-11-13,6.75,6.75,6.75,6.75,186300,0.22
1989-11-10,6.88,7.00,6.88,6.88,91800,0.23
1989-11-09,7.00,7.00,6.75,6.75,278100,0.22
1989-11-08,7.00,7.00,6.88,7.00,232200,0.23
1989-11-07,7.00,7.00,6.88,6.88,232200,0.23
1989-11-06,7.13,7.13,6.88,6.88,164700,0.23
1989-11-03,7.13,7.25,7.13,7.13,164700,0.24
1989-11-02,7.50,7.50,7.25,7.25,286200,0.24
1989-11-01,7.38,7.50,7.13,7.38,621000,0.25
1989-10-31,6.75,7.38,6.75,7.38,612900,0.25
1989-10-30,6.75,6.75,6.63,6.63,396900,0.22
1989-10-27,6.88,6.88,6.75,6.75,167400,0.22
1989-10-26,6.63,6.75,6.63,6.75,278100,0.22
1989-10-25,6.50,6.63,6.50,6.63,99900,0.22
1989-10-24,6.75,6.88,6.63,6.63,240300,0.22
1989-10-23,6.88,7.00,6.88,6.88,410400,0.23
1989-10-20,7.13,7.13,6.88,6.88,418500,0.23
1989-10-19,7.13,7.25,7.00,7.00,391500,0.23
1989-10-18,7.00,7.38,7.00,7.25,426600,0.24
1989-10-17,7.13,7.25,7.00,7.13,359100,0.24
1989-10-16,7.13,7.25,6.50,7.00,1190700,0.23
1989-10-13,7.88,8.00,7.38,7.50,607500,0.25
1989-10-12,8.00,8.00,7.88,7.88,361800,0.26
1989-10-11,7.88,8.00,7.75,7.88,575100,0.26
1989-10-10,8.13,8.25,7.88,7.88,666900,0.26
1989-10-09,8.00,8.13,7.63,8.00,945000,0.27
1989-10-06,8.25,8.38,8.00,8.13,696600,0.27
1989-10-05,8.00,8.38,6.75,8.25,1979100,0.27
1989-10-04,7.13,8.25,7.13,7.88,2527200,0.26
1989-10-03,5.88,7.00,5.75,6.88,2378700,0.23
1989-10-02,5.88,6.00,5.88,5.88,437400,0.20
1989-09-29,5.75,5.88,5.75,5.75,148500,0.19
1989-09-28,5.75,5.88,5.63,5.75,388800,0.19
1989-09-27,5.75,5.75,5.63,5.63,51300,0.19
1989-09-26,5.88,5.88,5.63,5.63,286200,0.19
1989-09-25,5.75,5.88,5.75,5.75,135000,0.19
1989-09-22,5.88,5.88,5.75,5.88,388800,0.20
1989-09-21,5.88,6.00,5.88,5.88,234900,0.20
1989-09-20,6.00,6.00,5.88,5.88,113400,0.20
1989-09-19,5.88,6.00,5.88,6.00,140400,0.20
1989-09-18,6.00,6.00,5.88,6.00,261900,0.20
1989-09-15,6.00,6.00,5.88,5.88,97200,0.20
1989-09-14,6.00,6.00,5.88,6.00,661500,0.20
1989-09-13,6.00,6.00,5.88,6.00,361800,0.20
1989-09-12,5.88,6.00,5.88,5.88,178200,0.20
1989-09-11,6.00,6.00,5.88,5.88,383400,0.20
1989-09-08,5.88,5.88,5.88,5.88,129600,0.20
1989-09-07,5.88,6.00,5.88,5.88,245700,0.20
1989-09-06,6.00,6.00,5.75,5.75,91800,0.19
1989-09-05,6.00,6.00,5.75,5.75,801900,0.19
1989-09-01,6.00,6.00,6.00,6.00,845100,0.20
1989-08-31,5.88,6.00,5.88,5.88,342900,0.20
1989-08-30,6.00,6.00,5.88,6.00,105300,0.20
1989-08-29,6.13,6.13,5.75,6.00,448200,0.20
1989-08-28,6.00,6.13,5.88,6.13,413100,0.20
1989-08-25,6.00,6.13,6.00,6.13,126900,0.20
1989-08-24,5.88,6.13,5.88,6.13,261900,0.20
1989-08-23,5.88,6.00,5.88,6.00,129600,0.20
1989-08-22,6.00,6.00,5.88,6.00,143100,0.20
1989-08-21,5.88,6.00,5.88,5.88,313200,0.20
1989-08-18,5.88,5.88,5.75,5.88,637200,0.20
1989-08-17,6.13,6.13,5.88,6.00,515700,0.20
1989-08-16,6.13,6.25,6.13,6.13,291600,0.20
1989-08-15,6.25,6.25,6.00,6.25,189000,0.21
1989-08-14,6.38,6.38,6.13,6.25,224100,0.21
1989-08-11,6.25,6.38,6.00,6.38,245700,0.21
1989-08-10,6.38,6.50,6.25,6.38,291600,0.21
1989-08-09,6.38,6.50,6.25,6.50,369900,0.22
1989-08-08,6.50,6.63,6.38,6.50,207900,0.22
1989-08-07,6.25,6.63,6.25,6.50,607500,0.22
1989-08-04,6.75,6.75,6.25,6.38,612900,0.21
1989-08-03,6.63,6.63,6.63,6.63,294300,0.22
1989-08-02,6.88,6.88,6.63,6.63,278100,0.22
1989-08-01,7.00,7.00,6.75,6.88,958500,0.23
1989-07-31,6.88,7.00,6.88,7.00,121500,0.23
1989-07-28,6.88,7.00,6.88,6.88,353700,0.23
1989-07-27,7.00,7.00,6.88,6.88,399600,0.23
1989-07-26,7.00,7.00,6.75,6.88,666900,0.23
1989-07-25,7.00,7.00,6.88,6.88,129600,0.23
1989-07-24,7.00,7.00,6.75,6.75,375300,0.22
1989-07-21,6.75,7.00,6.75,7.00,218700,0.23
1989-07-20,6.75,6.88,6.75,6.88,399600,0.23
1989-07-19,6.63,6.88,6.63,6.75,351000,0.22
1989-07-18,6.88,6.88,6.63,6.75,369900,0.22
1989-07-17,7.00,7.00,6.75,6.88,645300,0.23
1989-07-14,7.00,7.00,6.88,7.00,178200,0.23
1989-07-13,7.13,7.13,7.00,7.00,126900,0.23
1989-07-12,7.13,7.25,7.13,7.25,159300,0.24
1989-07-11,7.13,7.25,7.13,7.13,299700,0.24
1989-07-10,7.13,7.13,7.00,7.13,186300,0.24
1989-07-07,7.00,7.13,6.88,7.13,650700,0.24
1989-07-06,6.88,7.00,6.88,7.00,337500,0.23
1989-07-05,6.88,7.00,6.88,6.88,337500,0.23
1989-07-03,7.00,7.00,6.88,7.00,324000,0.23
1989-06-30,7.00,7.00,6.88,7.00,421200,0.23
1989-06-29,7.13,7.13,7.00,7.00,218700,0.23
1989-06-28,7.25,7.25,7.13,7.13,275400,0.24
1989-06-27,7.38,7.38,7.25,7.25,270000,0.24
1989-06-26,7.50,7.50,7.25,7.38,332100,0.25
1989-06-23,7.38,7.38,7.25,7.38,248400,0.25
1989-06-22,7.25,7.38,7.13,7.38,367200,0.25
1989-06-21,7.25,7.38,7.13,7.25,669600,0.24
1989-06-20,7.00,7.25,6.88,7.25,920700,0.24
1989-06-19,7.13,7.13,6.88,6.88,210600,0.23
1989-06-16,7.13,7.13,6.88,7.00,186300,0.23
1989-06-15,7.13,7.13,7.00,7.13,224100,0.24
1989-06-14,7.00,7.13,7.00,7.00,950400,0.23
1989-06-13,7.13,7.13,7.00,7.00,594000,0.23
1989-06-12,7.13,7.25,7.00,7.13,486000,0.24
1989-06-09,7.13,7.13,7.00,7.13,545400,0.24
1989-06-08,7.00,7.13,7.00,7.13,504900,0.24
1989-06-07,6.75,7.00,6.75,6.88,315900,0.23
1989-06-06,7.00,7.00,6.88,6.88,629100,0.23
1989-06-05,7.13,7.13,7.00,7.00,764100,0.23
1989-06-02,6.88,7.25,6.88,7.13,999000,0.24
1989-06-01,6.88,7.00,6.88,7.00,666900,0.23
1989-05-31,7.13,7.13,6.63,6.88,1906200,0.23
1989-05-30,7.13,7.25,7.00,7.25,291600,0.24
1989-05-26,7.13,7.25,7.13,7.25,329400,0.24
1989-05-25,7.00,7.25,7.00,7.25,383400,0.24
1989-05-24,7.13,7.25,7.13,7.13,91800,0.24
1989-05-23,7.38,7.50,7.13,7.25,245700,0.24
1989-05-22,7.50,7.50,7.25,7.25,369900,0.24
1989-05-19,7.38,7.50,7.25,7.50,275400,0.25
1989-05-18,7.50,7.50,7.25,7.38,313200,0.25
1989-05-17,7.38,7.50,7.13,7.50,577800,0.25
1989-05-16,7.38,7.38,7.25,7.38,210600,0.25
1989-05-15,7.50,7.63,7.38,7.38,418500,0.25
1989-05-12,7.50,7.75,7.50,7.50,591300,0.25
1989-05-11,7.63,7.75,7.50,7.50,197100,0.25
1989-05-10,7.63,7.75,7.50,7.63,324000,0.25
1989-05-09,7.50,7.63,7.50,7.50,342900,0.25
1989-05-08,7.63,7.63,7.50,7.50,313200,0.25
1989-05-05,7.38,7.63,7.38,7.63,569700,0.25
1989-05-04,7.25,7.38,7.13,7.38,845100,0.25
1989-05-03,7.75,7.75,7.13,7.25,810000,0.24
1989-05-02,7.88,7.88,7.63,7.63,164700,0.25
1989-05-01,8.00,8.00,7.75,7.88,464400,0.26
1989-04-28,8.00,8.13,8.00,8.00,232200,0.27
1989-04-27,8.00,8.13,8.00,8.13,313200,0.27
1989-04-26,8.13,8.13,8.00,8.13,504900,0.27
1989-04-25,8.00,8.13,8.00,8.13,275400,0.27
1989-04-24,8.00,8.13,8.00,8.13,261900,0.27
1989-04-21,8.25,8.25,8.13,8.13,369900,0.27
1989-04-20,8.13,8.25,8.13,8.25,253800,0.27
1989-04-19,8.25,8.25,8.13,8.25,261900,0.27
1989-04-18,8.38,8.38,8.13,8.25,307800,0.27
1989-04-17,8.38,8.38,8.25,8.25,151200,0.27
1989-04-14,8.38,8.50,8.38,8.38,388800,0.28
1989-04-13,8.25,8.38,8.25,8.38,313200,0.28
1989-04-12,8.25,8.38,8.25,8.38,248400,0.28
1989-04-11,8.38,8.38,8.25,8.38,178200,0.28
1989-04-10,8.13,8.38,8.13,8.38,159300,0.28
1989-04-07,8.25,8.25,8.13,8.25,315900,0.27
1989-04-06,8.25,8.25,8.13,8.25,399600,0.27
1989-04-05,8.75,8.75,8.00,8.13,801900,0.27
1989-04-04,8.75,8.75,8.50,8.75,342900,0.29
1989-04-03,8.63,8.75,8.50,8.63,1379700,0.29
1989-03-31,8.50,8.63,8.50,8.63,734400,0.29
1989-03-30,8.63,8.63,8.50,8.63,194400,0.29
1989-03-29,9.00,9.00,8.63,8.75,167400,0.29
1989-03-28,9.00,9.00,8.88,9.00,91800,0.30
1989-03-27,9.25,9.25,8.88,9.00,129600,0.30
1989-03-23,8.75,9.13,8.75,9.13,612900,0.30
1989-03-22,9.25,9.25,8.88,8.88,718200,0.30
1989-03-21,9.00,9.13,8.88,9.13,224100,0.30
1989-03-20,9.13,9.25,8.88,8.88,434700,0.30
1989-03-17,9.38,9.38,9.13,9.13,143100,0.30
1989-03-16,9.50,9.50,9.25,9.38,375300,0.31
1989-03-15,9.63,9.63,9.25,9.50,332100,0.32
1989-03-14,9.63,9.75,9.63,9.75,380700,0.32
1989-03-13,9.75,9.88,9.75,9.75,156600,0.32
1989-03-10,9.75,9.88,9.63,9.75,275400,0.32
1989-03-09,10.00,10.00,9.75,10.00,156600,0.33
1989-03-08,10.00,10.00,9.88,9.88,383400,0.33
1989-03-07,10.13,10.13,9.88,9.88,253800,0.33
1989-03-06,10.00,10.00,9.88,10.00,245700,0.33
1989-03-03,10.00,10.00,9.88,10.00,224100,0.33
1989-03-02,9.75,10.13,9.75,10.13,332100,0.34
1989-03-01,9.88,10.00,9.63,10.00,342900,0.33
1989-02-28,9.88,10.00,9.75,9.75,920700,0.32
1989-02-27,9.75,9.88,9.75,9.75,283500,0.32
1989-02-24,10.38,10.38,9.75,9.88,1290600,0.33
1989-02-23,10.13,10.38,10.13,10.25,388800,0.34
1989-02-22,10.13,10.25,10.13,10.13,283500,0.34
1989-02-21,10.25,10.38,10.25,10.25,645300,0.34
1989-02-17,10.25,10.50,10.13,10.38,413100,0.35
1989-02-16,10.38,10.38,10.25,10.25,545400,0.34
1989-02-15,10.38,10.50,10.25,10.38,140400,0.35
1989-02-14,10.38,10.63,10.25,10.50,1142100,0.35
1989-02-13,10.25,10.38,10.25,10.38,388800,0.35
1989-02-10,10.50,10.50,10.25,10.25,826200,0.34
1989-02-09,10.50,10.63,10.50,10.50,291600,0.35
1989-02-08,11.00,11.00,10.38,10.63,801900,0.35
1989-02-07,11.13,11.13,11.00,11.00,324000,0.37
1989-02-06,10.50,11.25,10.50,11.00,1071900,0.37
1989-02-03,10.13,10.50,10.13,10.50,353700,0.35
1989-02-02,10.50,10.50,10.13,10.13,545400,0.34
1989-02-01,10.63,10.63,10.50,10.50,315900,0.35
1989-01-31,10.63,10.75,10.50,10.63,299700,0.35
1989-01-30,10.75,10.75,10.63,10.75,299700,0.36
1989-01-27,11.00,11.13,10.75,10.75,691200,0.36
1989-01-26,11.13,11.13,10.88,11.00,847800,0.37
1989-01-25,11.25,11.50,10.88,11.13,1687500,0.37
1989-01-24,10.25,11.50,10.25,11.25,3593700,0.37
1989-01-23,10.50,10.50,10.00,10.00,523800,0.33
1989-01-20,10.50,10.63,10.25,10.25,396900,0.34
1989-01-19,10.75,10.88,10.50,10.63,2025000,0.35
1989-01-18,9.88,10.75,9.63,10.75,2926800,0.36
1989-01-17,9.50,9.75,9.50,9.75,591300,0.32
1989-01-16,9.38,9.50,9.38,9.50,666900,0.32
1989-01-13,9.00,9.25,9.00,9.25,283500,0.31
1989-01-12,9.00,9.13,9.00,9.00,321300,0.30
1989-01-11,8.88,9.00,8.88,9.00,413100,0.30
1989-01-10,9.00,9.00,8.75,9.00,467100,0.30
1989-01-09,8.88,8.88,8.75,8.88,523800,0.30
1989-01-06,8.75,8.88,8.75,8.75,302400,0.29
1989-01-05,9.00,9.00,8.75,8.75,669600,0.29
1989-01-04,8.63,8.88,8.63,8.88,502200,0.30
1989-01-03,8.50,8.63,8.50,8.50,261900,0.28
1988-12-30,8.63,8.63,8.25,8.38,1147500,0.28
1988-12-29,8.63,8.75,8.63,8.63,958500,0.29
1988-12-28,8.63,8.75,8.50,8.50,534600,0.28
1988-12-27,8.75,8.75,8.63,8.63,383400,0.29
1988-12-23,8.88,8.88,8.75,8.75,202500,0.29
1988-12-22,8.63,8.88,8.63,8.88,683100,0.30
1988-12-21,8.75,8.88,8.63,8.75,712800,0.29
1988-12-20,9.00,9.00,8.75,8.75,718200,0.29
1988-12-19,8.63,9.13,8.63,9.00,1012500,0.30
1988-12-16,8.38,8.75,8.25,8.50,920700,0.28
1988-12-15,8.38,8.50,8.38,8.38,286200,0.28
1988-12-14,8.50,8.63,8.38,8.50,429300,0.28
1988-12-13,8.50,8.63,8.50,8.50,534600,0.28
1988-12-12,8.63,8.63,8.50,8.50,302400,0.28
1988-12-09,8.63,8.75,8.50,8.50,291600,0.28
1988-12-08,8.75,8.88,8.50,8.50,180900,0.28
1988-12-07,8.88,8.88,8.75,8.75,324000,0.29
1988-12-06,9.00,9.00,8.75,8.88,1387800,0.30
1988-12-05,9.00,9.13,8.88,8.88,321300,0.30
1988-12-02,8.75,8.88,8.75,8.75,283500,0.29
1988-12-01,8.63,9.00,8.50,8.75,1047600,0.29
1988-11-30,8.63,8.75,8.63,8.63,72900,0.29
1988-11-29,8.38,8.75,8.25,8.63,1169100,0.29
1988-11-28,8.50,8.50,8.38,8.38,375300,0.28
1988-11-25,8.50,8.50,8.38,8.38,437400,0.28
1988-11-23,8.50,8.63,8.50,8.63,607500,0.29
1988-11-22,8.25,8.63,8.25,8.63,869400,0.29
1988-11-21,8.38,8.38,8.13,8.13,202500,0.27
1988-11-18,8.38,8.63,8.25,8.38,294300,0.28
1988-11-17,8.25,8.38,8.25,8.25,399600,0.27
1988-11-16,8.50,8.50,8.13,8.13,718200,0.27
1988-11-15,8.50,8.63,8.50,8.63,380700,0.29
1988-11-14,8.38,8.50,8.38,8.50,178200,0.28
1988-11-11,8.38,8.50,8.25,8.38,658800,0.28
1988-11-10,8.50,8.63,8.50,8.50,307800,0.28
1988-11-09,8.50,8.63,8.50,8.50,882900,0.28
1988-11-08,8.50,8.63,8.38,8.50,418500,0.28
1988-11-07,8.63,8.75,8.50,8.63,553500,0.29
1988-11-04,8.75,8.75,8.50,8.50,877500,0.28
1988-11-03,9.00,9.00,8.75,8.75,653400,0.29
1988-11-02,9.25,9.38,8.88,8.88,642600,0.30
1988-11-01,9.50,9.50,9.25,9.25,666900,0.31
1988-10-31,9.25,9.38,9.13,9.38,602100,0.31
1988-10-28,8.50,9.38,8.50,9.25,1104300,0.31
1988-10-27,8.88,8.88,8.50,8.50,621000,0.28
1988-10-26,8.00,8.88,8.00,8.88,1873800,0.30
1988-10-25,8.13,8.13,8.00,8.13,961200,0.27
1988-10-24,8.38,8.38,8.13,8.13,186300,0.27
1988-10-21,8.25,8.50,8.13,8.38,418500,0.28
1988-10-20,8.00,8.50,8.00,8.25,680400,0.27
1988-10-19,8.25,8.25,7.88,8.13,675000,0.27
1988-10-18,8.38,8.38,8.13,8.38,847800,0.28
1988-10-17,8.63,8.63,8.50,8.63,396900,0.29
1988-10-14,8.75,8.88,8.63,8.63,704700,0.29
1988-10-13,8.63,8.75,8.50,8.75,1155600,0.29
1988-10-12,8.75,8.75,8.50,8.63,264600,0.29
1988-10-11,9.00,9.00,8.75,8.75,302400,0.29
1988-10-10,8.88,9.13,8.88,9.00,688500,0.30
1988-10-07,8.75,9.00,8.75,9.00,399600,0.30
1988-10-06,8.50,8.75,8.50,8.75,637200,0.29
1988-10-05,8.75,8.75,8.38,8.63,650700,0.29
1988-10-04,9.00,9.00,8.75,8.88,197100,0.30
1988-10-03,8.75,8.88,8.63,8.88,207900,0.30
1988-09-30,8.75,8.75,8.50,8.75,1215000,0.29
1988-09-29,8.88,9.00,8.38,8.63,1493100,0.29
1988-09-28,9.25,9.25,8.75,9.00,1641600,0.30
1988-09-27,9.50,9.63,9.25,9.38,688500,0.31
1988-09-26,9.75,9.75,9.50,9.50,577800,0.32
1988-09-23,9.75,9.75,9.63,9.63,1296000,0.32
1988-09-22,9.88,9.88,9.50,9.63,2068200,0.32
1988-09-21,9.75,10.00,9.50,9.88,2716200,0.33
1988-09-20,10.75,10.75,9.25,9.75,14639400,0.32
1988-09-19,13.88,13.88,12.75,13.25,3391200,0.44
1988-09-16,14.38,14.50,13.88,13.88,1104300,0.46
1988-09-15,14.25,14.50,13.88,14.13,1244700,0.47
1988-09-14,14.75,14.75,13.63,14.38,2265300,0.48
1988-09-13,14.88,15.00,14.50,14.63,4595400,0.49
1988-09-12,14.13,15.38,14.13,14.88,5154300,0.49
1988-09-09,12.75,14.00,12.63,14.00,6336900,0.47
1988-09-08,12.38,12.50,12.13,12.50,1935900,0.42
1988-09-07,12.25,12.50,12.13,12.25,1768500,0.41
1988-09-06,12.00,12.25,11.38,12.25,2189700,0.41
1988-09-02,11.88,12.25,11.88,12.00,742500,0.40
1988-09-01,12.25,12.38,11.88,12.00,607500,0.40
1988-08-31,12.13,12.38,12.13,12.38,928800,0.41
1988-08-30,11.88,12.25,11.75,12.25,2378700,0.41
1988-08-29,12.50,12.63,12.25,12.25,953100,0.41
1988-08-26,12.50,12.75,12.25,12.50,545400,0.42
1988-08-25,13.00,13.00,12.50,12.50,645300,0.42
1988-08-24,12.63,13.13,12.50,13.00,1574100,0.43
1988-08-23,12.13,12.50,11.75,12.38,1679400,0.41
1988-08-22,13.25,13.38,11.88,12.25,2000700,0.41
1988-08-19,13.25,13.75,13.25,13.50,2033100,0.45
1988-08-18,13.00,13.50,12.75,13.50,4446900,0.45
1988-08-17,12.88,13.00,12.38,13.00,1933200,0.43
1988-08-16,13.25,13.38,11.75,12.75,6069600,0.42
1988-08-15,12.75,14.38,12.63,13.25,11993400,0.44
1988-08-12,9.50,12.25,9.50,12.25,12344400,0.41
1988-08-11,8.38,9.63,8.38,9.63,1914300,0.32
1988-08-10,8.75,8.75,8.38,8.50,623700,0.28
1988-08-09,8.88,9.00,8.75,8.75,361800,0.29
1988-08-08,9.00,9.00,8.75,8.88,299700,0.30
1988-08-05,9.13,9.25,9.00,9.13,766800,0.30
1988-08-04,9.00,9.25,9.00,9.00,1746900,0.30
1988-08-03,9.13,9.25,9.00,9.13,1115100,0.30
1988-08-02,8.38,9.38,8.38,9.25,2019600,0.31
1988-08-01,8.38,8.50,8.13,8.50,658800,0.28
1988-07-29,8.38,8.50,8.13,8.13,826200,0.27
1988-07-28,7.63,8.25,7.63,8.25,591300,0.27
1988-07-27,8.00,8.13,7.63,7.63,564300,0.25
1988-07-26,8.00,8.13,8.00,8.13,388800,0.27
1988-07-25,8.25,8.25,8.00,8.13,121500,0.27
1988-07-22,8.00,8.25,8.00,8.13,207900,0.27
1988-07-21,8.00,8.00,8.00,8.00,245700,0.27
1988-07-20,8.00,8.13,7.88,8.00,256500,0.27
1988-07-19,8.25,8.38,7.75,7.88,569700,0.26
1988-07-18,8.00,8.00,7.75,8.00,210600,0.27
1988-07-15,7.75,7.88,7.63,7.88,224100,0.26
1988-07-14,7.75,7.88,7.75,7.88,275400,0.26
1988-07-13,7.88,7.88,7.75,7.75,642600,0.26
1988-07-12,7.75,7.88,7.63,7.75,253800,0.26
1988-07-11,7.88,8.00,7.75,7.75,270000,0.26
1988-07-08,7.75,7.75,7.63,7.75,429300,0.26
1988-07-07,8.00,8.00,7.75,7.88,388800,0.26
1988-07-06,8.25,8.38,7.88,7.88,526500,0.26
1988-07-05,7.75,8.13,7.75,8.13,591300,0.27
1988-07-01,7.88,8.00,7.75,7.75,405000,0.26
1988-06-30,7.88,8.00,7.88,8.00,666900,0.27
1988-06-29,7.75,7.88,7.63,7.75,383400,0.26
1988-06-28,7.63,7.88,7.63,7.75,380700,0.26
1988-06-27,7.63,7.75,7.63,7.63,275400,0.25
1988-06-24,7.63,7.75,7.50,7.75,294300,0.26
1988-06-23,7.75,7.75,7.63,7.63,375300,0.25
1988-06-22,8.38,8.38,7.88,7.88,629100,0.26
1988-06-21,8.13,8.38,8.13,8.25,313200,0.27
1988-06-20,8.13,8.25,8.00,8.25,321300,0.27
1988-06-17,8.50,8.50,8.13,8.13,353700,0.27
1988-06-16,8.38,8.63,8.25,8.38,847800,0.28
1988-06-15,8.38,8.50,8.38,8.38,882900,0.28
1988-06-14,8.50,8.88,8.38,8.38,1514700,0.28
1988-06-13,8.50,8.63,8.50,8.50,167400,0.28
1988-06-10,8.38,8.75,8.38,8.50,410400,0.28
1988-06-09,8.50,8.88,8.38,8.50,1020600,0.28
1988-06-08,8.38,8.50,8.25,8.25,845100,0.27
1988-06-07,8.38,8.63,8.25,8.50,1093500,0.28
1988-06-06,8.00,8.38,8.00,8.25,540000,0.27
1988-06-03,8.00,8.13,7.88,8.00,291600,0.27
1988-06-02,7.75,8.13,7.75,7.88,999000,0.26
1988-06-01,7.13,7.75,7.13,7.75,891000,0.26
1988-05-31,7.25,7.25,7.00,7.00,240300,0.23
1988-05-27,7.25,7.25,7.00,7.13,207900,0.24
1988-05-26,7.00,7.25,7.00,7.25,315900,0.24
1988-05-25,7.38,7.38,7.00,7.13,631800,0.24
1988-05-24,6.88,7.25,6.88,7.25,804600,0.24
1988-05-23,7.13,7.25,6.88,6.88,585900,0.23
1988-05-20,7.25,7.38,7.00,7.00,772200,0.23
1988-05-19,7.38,7.38,7.13,7.13,291600,0.24
1988-05-18,7.75,7.75,7.13,7.25,1401300,0.24
1988-05-17,8.63,8.75,7.75,8.00,953100,0.27
1988-05-16,8.63,8.75,8.50,8.50,234900,0.28
1988-05-13,8.63,8.75,8.50,8.50,515700,0.28
1988-05-12,8.75,8.88,8.63,8.63,931500,0.29
1988-05-11,8.88,8.88,8.63,8.75,594000,0.29
1988-05-10,8.88,8.88,8.75,8.75,615600,0.29
1988-05-09,8.88,8.88,8.75,8.88,621000,0.30
1988-05-06,8.63,8.88,8.63,8.88,885600,0.30
1988-05-05,8.50,8.75,8.50,8.63,631800,0.29
1988-05-04,8.75,8.88,8.50,8.50,885600,0.28
1988-05-03,8.75,9.00,8.75,8.88,939600,0.30
1988-05-02,8.63,8.75,8.50,8.75,456300,0.29
1988-04-29,8.63,8.63,8.50,8.63,202500,0.29
1988-04-28,8.50,8.63,8.38,8.50,351000,0.28
1988-04-27,8.63,8.63,8.50,8.50,391500,0.28
1988-04-26,8.50,8.75,8.50,8.63,518400,0.29
1988-04-25,8.50,8.63,8.50,8.50,283500,0.28
1988-04-22,8.50,8.63,8.50,8.63,291600,0.29
1988-04-21,8.38,8.50,8.38,8.50,380700,0.28
1988-04-20,8.13,8.38,8.13,8.38,691200,0.28
1988-04-19,8.13,8.25,8.13,8.13,121500,0.27
1988-04-18,8.13,8.25,8.13,8.13,359100,0.27
1988-04-15,8.50,8.50,8.13,8.13,577800,0.27
1988-04-14,8.75,8.88,8.63,8.63,429300,0.29
1988-04-13,8.88,8.88,8.75,8.75,202500,0.29
1988-04-12,9.00,9.00,8.88,9.00,324000,0.30
1988-04-11,8.75,9.00,8.75,9.00,405000,0.30
1988-04-08,8.75,8.88,8.50,8.75,602100,0.29
1988-04-07,9.25,9.38,8.63,8.75,899100,0.29
1988-04-06,9.13,9.38,9.13,9.38,526500,0.31
1988-04-05,9.25,9.25,9.00,9.25,275400,0.31
1988-04-04,9.13,9.38,9.00,9.25,418500,0.31
1988-03-31,9.00,9.38,8.88,9.38,793800,0.31
1988-03-30,9.00,9.13,9.00,9.00,270000,0.30
1988-03-29,8.88,9.25,8.88,9.13,380700,0.30
1988-03-28,9.00,9.00,8.50,8.88,585900,0.30
1988-03-25,8.88,9.13,8.88,9.00,583200,0.30
1988-03-24,8.88,9.00,8.63,9.00,818100,0.30
1988-03-23,8.75,9.00,8.75,8.88,448200,0.30
1988-03-22,8.75,9.00,8.75,8.88,313200,0.30
1988-03-21,9.00,9.13,8.75,8.75,594000,0.29
1988-03-18,8.50,9.25,8.50,9.00,4598100,0.30
1988-03-17,8.13,8.50,8.13,8.50,383400,0.28
1988-03-16,8.25,8.25,8.13,8.25,275400,0.27
1988-03-15,8.25,8.25,8.13,8.13,669600,0.27
1988-03-14,8.25,8.25,8.13,8.13,882900,0.27
1988-03-11,8.25,8.25,8.13,8.25,1979100,0.27
1988-03-10,8.38,8.38,8.13,8.13,591300,0.27
1988-03-09,8.25,8.38,8.13,8.25,818100,0.27
1988-03-08,8.13,8.25,7.88,8.13,658800,0.27
1988-03-07,8.00,8.25,8.00,8.13,456300,0.27
1988-03-04,8.50,8.63,8.13,8.13,553500,0.27
1988-03-03,8.50,9.00,8.25,8.50,2408400,0.28
1988-03-02,7.75,8.50,7.75,8.38,1655100,0.28
1988-03-01,7.50,7.75,7.38,7.63,2791800,0.25
1988-02-29,7.00,7.50,7.00,7.38,2068200,0.25
1988-02-26,7.25,7.38,7.00,7.00,375300,0.23
1988-02-25,7.00,7.38,7.00,7.25,486000,0.24
1988-02-24,7.00,7.13,7.00,7.00,256500,0.23
1988-02-23,7.13,7.13,7.00,7.00,531900,0.23
1988-02-22,7.00,7.13,7.00,7.00,369900,0.23
1988-02-19,7.00,7.13,7.00,7.00,129600,0.23
1988-02-18,7.00,7.13,7.00,7.00,302400,0.23
1988-02-17,7.00,7.13,7.00,7.00,359100,0.23
1988-02-16,6.88,7.00,6.88,6.88,845100,0.23
1988-02-12,7.00,7.00,6.88,6.88,413100,0.23
1988-02-11,7.00,7.00,6.88,6.88,302400,0.23
1988-02-10,6.75,7.00,6.75,6.88,399600,0.23
1988-02-09,6.75,6.88,6.75,6.75,307800,0.22
1988-02-08,7.00,7.00,6.75,6.88,839700,0.23
1988-02-05,6.75,7.00,6.75,7.00,1104300,0.23
1988-02-04,6.88,6.88,6.75,6.88,548100,0.23
1988-02-03,7.00,7.00,6.88,6.88,291600,0.23
1988-02-02,6.88,7.00,6.88,6.88,410400,0.23
1988-02-01,7.00,7.00,6.63,6.88,1036800,0.23
1988-01-29,6.75,7.00,6.63,6.88,928800,0.23
1988-01-28,7.13,7.13,6.75,6.75,734400,0.22
1988-01-27,7.25,7.38,7.13,7.13,234900,0.24
1988-01-26,7.13,7.38,7.13,7.38,345600,0.25
1988-01-25,7.25,7.25,7.00,7.13,418500,0.24
1988-01-22,7.13,7.38,7.13,7.13,375300,0.24
1988-01-21,7.00,7.13,7.00,7.00,283500,0.23
1988-01-20,7.13,7.13,6.75,7.13,459000,0.24
1988-01-19,7.50,7.50,7.13,7.13,315900,0.24
1988-01-18,7.50,7.63,7.38,7.38,226800,0.25
1988-01-15,7.25,7.50,7.25,7.50,548100,0.25
1988-01-14,7.00,7.25,7.00,7.13,256500,0.24
1988-01-13,7.13,7.25,6.88,7.13,556200,0.24
1988-01-12,7.63,7.63,7.00,7.25,426600,0.24
1988-01-11,7.50,7.63,7.25,7.63,642600,0.25
1988-01-08,7.75,7.88,7.63,7.63,629100,0.25
1988-01-07,7.50,7.88,7.50,7.75,2721600,0.26
1988-01-06,8.75,8.75,7.63,7.75,2232900,0.26
1988-01-05,8.50,8.75,8.00,8.75,3312900,0.29
1988-01-04,8.50,9.25,8.50,8.75,907200,0.29
1987-12-31,8.38,8.50,8.13,8.25,1290600,0.27
1987-12-30,8.63,9.00,8.50,8.50,1182600,0.28
1987-12-29,8.75,9.13,8.75,8.75,882900,0.29
1987-12-28,9.25,9.25,8.75,9.00,621000,0.30
1987-12-24,8.63,9.50,8.63,9.38,1215000,0.31
1987-12-23,8.63,8.75,8.25,8.50,1142100,0.28
1987-12-22,10.13,10.25,8.63,8.63,2189700,0.29
1987-12-21,10.13,10.38,10.00,10.25,1725300,0.34
1987-12-18,10.75,10.75,9.88,10.13,990900,0.34
1987-12-17,9.63,10.75,9.63,10.63,2367900,0.35
1987-12-16,8.50,9.75,8.50,9.50,1911600,0.32
1987-12-15,7.75,8.75,7.75,8.50,855900,0.28
1987-12-14,7.50,7.63,7.38,7.63,729000,0.25
1987-12-11,7.50,7.63,7.25,7.50,758700,0.25
1987-12-10,7.13,7.50,7.00,7.50,540000,0.25
1987-12-09,6.88,7.38,6.75,7.13,1798200,0.24
1987-12-08,6.50,6.88,6.25,6.88,575100,0.23
1987-12-07,6.38,6.88,6.38,6.38,999000,0.21
1987-12-04,6.50,6.63,6.25,6.50,1161000,0.22
1987-12-03,6.88,6.88,6.63,6.75,629100,0.22
1987-12-02,6.75,7.25,6.63,6.88,1063800,0.23
1987-12-01,7.00,7.00,5.75,6.75,4325400,0.22
1987-11-30,7.38,7.38,6.75,7.00,1385100,0.23
1987-11-27,8.25,8.25,7.38,7.38,1131300,0.25
1987-11-25,8.88,8.88,8.13,8.13,426600,0.27
1987-11-24,8.75,9.00,8.63,8.75,299700,0.29
1987-11-23,8.88,9.00,8.63,8.88,531900,0.30
1987-11-20,8.50,8.75,8.25,8.63,650700,0.29
1987-11-19,9.00,9.00,8.50,8.63,793800,0.29
1987-11-18,8.88,9.00,8.75,8.88,291600,0.30
1987-11-17,9.13,9.13,8.63,8.75,1036800,0.29
1987-11-16,9.50,9.63,9.25,9.25,540000,0.31
1987-11-13,9.38,9.50,9.25,9.38,294300,0.31
1987-11-12,8.88,9.38,8.75,9.25,669600,0.31
1987-11-11,8.38,9.25,8.38,8.63,1034100,0.29
1987-11-10,8.50,8.63,8.38,8.38,464400,0.28
1987-11-09,8.13,8.50,8.13,8.50,623700,0.28
1987-11-06,9.00,9.00,8.00,8.38,1636200,0.28
1987-11-05,8.88,9.00,8.50,8.88,1231200,0.30
1987-11-04,9.00,9.38,8.38,8.75,1123200,0.29
1987-11-03,9.63,9.75,9.00,9.00,556200,0.30
1987-11-02,10.13,10.38,9.50,9.63,899100,0.32
1987-10-30,8.50,10.13,8.38,10.13,2016900,0.34
1987-10-29,8.25,8.63,7.88,8.50,3067200,0.28
1987-10-28,8.25,8.38,7.38,8.25,1865700,0.27
1987-10-27,9.00,9.63,7.88,8.25,1544400,0.27
1987-10-26,9.88,9.88,9.00,9.00,1701000,0.30
1987-10-23,9.88,10.13,9.50,9.88,2400300,0.33
1987-10-22,11.63,11.88,9.88,9.88,3188700,0.33
1987-10-21,10.50,12.25,10.50,11.63,2295000,0.39
1987-10-20,11.00,11.75,9.13,10.25,3893400,0.34
1987-10-19,13.63,13.63,10.75,11.00,4101300,0.37
1987-10-16,14.88,14.88,14.25,14.25,669600,0.47
1987-10-15,15.00,15.00,14.50,15.00,680400,0.50
1987-10-14,15.00,15.25,15.00,15.13,302400,0.50
1987-10-13,15.13,15.13,14.75,15.00,583200,0.50
1987-10-12,15.63,15.75,15.13,15.13,307800,0.50
1987-10-09,15.38,15.63,15.38,15.63,329400,0.52
1987-10-08,15.38,15.63,15.13,15.25,823500,0.51
1987-10-07,15.25,15.38,14.88,15.38,2025000,0.51
1987-10-06,17.00,17.12,15.25,15.25,1981800,0.51
1987-10-05,17.62,17.62,17.00,17.00,442800,0.57
1987-10-02,17.50,18.00,17.50,17.62,321300,0.59
1987-10-01,17.62,17.75,17.50,17.50,135000,0.58
1987-09-30,17.62,17.62,17.25,17.62,631800,0.59
1987-09-29,17.62,17.75,17.62,17.62,151200,0.59
1987-09-28,17.50,17.87,17.50,17.50,307800,0.58
1987-09-25,17.75,17.75,17.25,17.50,375300,0.58
1987-09-24,18.00,18.00,17.62,17.75,291600,0.59
1987-09-23,18.25,18.37,18.12,18.12,405000,0.60
1987-09-22,18.12,18.25,17.75,18.25,1152900,0.61
1987-09-21,18.25,18.50,18.00,18.12,388800,0.60
1987-09-18,18.50,18.62,18.00,18.25,496800,0.61
1987-09-17,18.62,18.62,18.25,18.50,302400,0.62
1987-09-16,18.37,18.75,18.25,18.62,540000,0.62
1987-09-15,18.75,18.75,18.37,18.37,488700,0.61
1987-09-14,18.75,18.87,18.62,18.87,329400,0.63
1987-09-11,18.25,18.75,18.12,18.75,577800,0.62
1987-09-10,17.87,18.37,17.87,18.25,1109700,0.61
1987-09-09,17.25,17.75,17.12,17.75,915300,0.59
1987-09-08,18.25,18.25,16.87,17.25,1779300,0.57
1987-09-04,18.87,18.87,18.37,18.50,545400,0.62
1987-09-03,18.87,19.12,18.75,18.87,1134000,0.63
1987-09-02,18.75,19.25,18.37,18.87,2705400,0.63
1987-09-01,20.25,20.25,18.75,18.75,1393200,0.62
1987-08-31,19.75,20.50,19.50,20.25,1895400,0.67
1987-08-28,19.62,20.00,19.62,19.75,637200,0.66
1987-08-27,19.25,19.62,19.00,19.62,1147500,0.65
1987-08-26,19.12,19.75,18.87,19.25,1228500,0.64
1987-08-25,18.37,19.12,18.37,19.12,1177200,0.64
1987-08-24,18.75,18.87,18.37,18.37,810000,0.61
1987-08-21,18.50,18.87,18.37,18.75,826200,0.62
1987-08-20,17.75,18.75,17.75,18.50,2049300,0.62
1987-08-19,17.25,17.87,17.00,17.75,1220400,0.59
1987-08-18,17.50,18.00,17.25,17.25,1560600,0.57
1987-08-17,17.00,17.50,16.75,17.50,1093500,0.58
1987-08-14,17.25,17.37,16.87,17.00,534600,0.57
1987-08-13,16.75,17.50,16.62,17.25,1468800,0.57
1987-08-12,16.75,16.87,16.50,16.75,569700,0.56
1987-08-11,16.62,16.87,16.37,16.75,661500,0.56
1987-08-10,16.62,16.75,16.37,16.62,583200,0.55
1987-08-07,17.12,17.25,16.37,16.62,1412100,0.55
1987-08-06,15.88,17.37,15.88,17.12,2257200,0.57
1987-08-05,15.38,15.88,15.38,15.75,666900,0.52
1987-08-04,15.25,15.38,15.00,15.25,1679400,0.51
1987-08-03,15.75,15.75,15.00,15.25,548100,0.51
1987-07-31,16.00,16.37,15.75,15.88,612900,0.53
1987-07-30,16.00,16.75,16.00,16.00,1260900,0.53
1987-07-29,14.88,16.00,14.88,15.88,939600,0.53
1987-07-28,14.13,15.13,13.88,14.88,1155600,0.49
1987-07-27,15.13,15.50,13.88,14.13,1096200,0.47
1987-07-24,15.38,15.38,14.75,15.13,796500,0.50
1987-07-23,15.63,15.63,14.88,15.38,893700,0.51
1987-07-22,16.25,16.37,15.50,15.63,631800,0.52
1987-07-21,16.87,16.87,16.25,16.25,912600,0.54
1987-07-20,16.75,17.25,16.75,17.00,1093500,0.57
1987-07-17,16.50,16.75,16.25,16.75,2070900,0.56
1987-07-16,17.00,17.50,16.25,16.50,4131000,0.55
1987-07-15,16.50,17.00,16.25,17.00,1852200,0.57
1987-07-14,16.25,17.75,16.00,16.50,5489100,0.55
1987-07-13,15.75,16.50,15.75,16.25,2932200,0.54
1987-07-10,15.25,16.00,15.00,15.75,2295000,0.52
1987-07-09,14.75,15.25,14.75,15.25,2008800,0.51
1987-07-08,15.00,15.00,14.50,14.75,2772900,0.49
1987-07-07,14.75,15.00,14.50,15.00,826200,0.50
1987-07-06,14.75,14.75,14.25,14.75,953100,0.49
1987-07-02,14.38,14.75,14.25,14.75,1115100,0.49
1987-07-01,14.38,14.50,14.25,14.38,945000,0.48
1987-06-30,14.75,14.75,14.25,14.38,1620000,0.48
1987-06-29,14.00,14.75,13.75,14.75,4662900,0.49
1987-06-26,13.75,14.00,13.50,14.00,1890000,0.47
1987-06-25,12.75,14.00,12.75,13.75,3780000,0.46
1987-06-24,13.00,13.25,12.75,12.75,2205900,0.42
1987-06-23,13.00,13.25,13.00,13.00,1447200,0.43
1987-06-22,12.75,13.25,12.75,13.00,1452600,0.43
1987-06-19,12.50,12.75,12.25,12.75,945000,0.42
1987-06-18,12.25,12.50,12.00,12.50,1981800,0.42
1987-06-17,12.00,12.50,11.75,12.25,1385100,0.41
1987-06-16,11.75,12.00,11.75,12.00,1277100,0.40
1987-06-15,12.00,12.25,11.50,11.75,1050300,0.39
1987-06-12,12.00,12.00,11.50,12.00,831600,0.40
1987-06-11,12.25,12.50,11.50,12.00,1722600,0.40
1987-06-10,12.75,12.75,12.00,12.25,1914300,0.41
1987-06-09,12.75,13.00,12.50,12.75,864000,0.42
1987-06-08,12.75,13.00,12.50,12.75,1557900,0.42
1987-06-05,12.75,12.75,12.25,12.75,621000,0.42
1987-06-04,12.25,12.75,12.00,12.75,1663200,0.42
1987-06-03,12.13,12.50,11.75,12.25,1682100,0.41
1987-06-02,12.25,12.25,11.75,12.13,621000,0.40
1987-06-01,12.00,12.25,11.75,12.25,1722600,0.41
1987-05-29,12.25,12.25,12.00,12.00,958500,0.40
1987-05-28,12.25,12.50,12.00,12.25,2173500,0.41
1987-05-27,12.50,12.75,12.00,12.25,1674000,0.41
1987-05-26,12.88,13.00,12.50,12.50,2106000,0.42
1987-05-22,13.00,13.25,12.50,12.88,2076300,0.43
1987-05-21,12.75,13.25,12.75,13.00,847800,0.43
1987-05-20,12.25,13.00,12.25,12.50,1336500,0.42
1987-05-19,12.50,12.75,12.25,12.25,391500,0.41
1987-05-18,12.50,12.75,12.25,12.50,1547100,0.42
1987-05-15,12.63,13.00,12.50,12.50,810000,0.42
1987-05-14,12.75,13.00,12.50,12.63,434700,0.42
1987-05-13,12.50,13.00,12.50,12.75,2227500,0.42
1987-05-12,12.75,13.50,12.50,12.50,2767500,0.42
1987-05-11,13.75,13.75,12.75,12.75,3299400,0.42
1987-05-08,14.00,14.25,13.50,13.75,1822500,0.46
1987-05-07,14.00,14.00,13.50,14.00,845100,0.47
1987-05-06,13.50,14.25,13.25,14.00,5000400,0.47
1987-05-05,13.00,13.50,12.50,13.50,2735100,0.45
1987-05-04,12.25,13.00,12.25,13.00,4978800,0.43
1987-05-01,12.25,13.00,12.13,12.25,8286300,0.41
1987-04-30,12.50,12.50,12.13,12.25,8172900,0.41
1987-04-29,12.00,13.00,11.75,12.50,7071300,0.42
1987-04-28,12.25,12.50,11.50,12.00,8572500,0.40
1987-04-27,12.50,12.75,12.25,12.25,6750000,0.41
1987-04-24,13.50,13.50,12.50,12.50,4768200,0.42
1987-04-23,14.25,14.25,13.25,13.50,8918100,0.45
1987-04-22,15.75,15.75,13.75,14.25,3863700,0.47
1987-04-21,14.25,15.75,13.25,15.75,5078700,0.52
1987-04-20,15.50,15.50,13.75,14.25,2735100,0.47
1987-04-16,15.75,15.75,15.38,15.50,1139400,0.52
1987-04-15,15.50,16.25,15.50,15.75,6150600,0.52
1987-04-14,16.00,16.00,15.50,15.50,2999700,0.52
1987-04-13,16.37,16.50,15.88,16.25,3186000,0.54
1987-04-10,16.25,16.50,16.00,16.37,1730700,0.54
1987-04-09,16.50,16.50,16.25,16.25,1244700,0.54
1987-04-08,16.50,17.00,16.12,16.50,3758400,0.55
1987-04-07,17.50,17.50,16.50,16.50,1981800,0.55
1987-04-06,17.75,18.00,17.00,17.50,974700,0.58
1987-04-03,17.50,18.00,17.25,17.75,1433700,0.59
1987-04-02,17.25,17.75,17.00,17.50,999000,0.58
1987-04-01,16.50,17.25,16.00,17.25,1393200,0.57
1987-03-31,15.75,17.00,15.75,16.50,2700000,0.55
1987-03-30,17.25,17.25,15.75,15.75,3005100,0.52
1987-03-27,18.00,18.00,17.25,17.50,2802600,0.58
1987-03-26,18.00,18.00,17.50,18.00,4671000,0.60
1987-03-25,19.00,19.00,17.75,18.00,2616300,0.60
1987-03-24,17.75,19.00,17.50,19.00,1692900,0.63
1987-03-23,17.50,18.00,16.75,17.75,2573100,0.59
1987-03-20,18.25,18.25,17.00,17.50,1914300,0.58
1987-03-19,18.87,19.00,18.00,18.25,3747600,0.61
1987-03-18,19.75,20.00,18.75,18.87,3569400,0.63
1987-03-17,19.50,19.75,19.25,19.75,4071600,0.66
1987-03-16,19.75,19.75,18.75,19.50,2278800,0.65
1987-03-13,19.75,19.87,19.25,19.75,3264300,0.66
1987-03-12,19.50,19.75,19.50,19.75,2243700,0.66
1987-03-11,19.62,19.75,19.50,19.50,1644300,0.65
1987-03-10,19.25,19.87,19.25,19.62,3518100,0.65
1987-03-09,19.75,19.75,18.75,19.25,3323700,0.64
1987-03-06,20.25,20.25,19.00,19.75,11885400,0.66
1987-03-05,21.50,21.75,20.00,20.25,8432100,0.67
1987-03-04,20.25,21.50,20.00,21.50,4776300,0.72
1987-03-03,20.50,21.25,19.75,20.25,1898100,0.67
1987-03-02,22.25,22.50,20.00,20.50,5780700,0.68
1987-02-27,22.25,22.50,22.12,22.25,5529600,0.74
1987-02-26,23.00,23.00,22.25,22.25,4193100,0.74
1987-02-25,22.25,23.25,22.00,23.00,4044600,0.77
1987-02-24,21.00,22.25,20.50,22.25,1755000,0.74
1987-02-23,21.25,21.25,20.50,21.00,2370600,0.70
1987-02-20,31.62,31.75,31.50,31.75,1988600,0.70
1987-02-19,31.50,31.75,31.00,31.62,5208300,0.70
1987-02-18,31.25,32.00,30.75,31.50,5418900,0.70
1987-02-17,30.25,31.25,30.25,31.25,2328800,0.69
1987-02-13,30.25,30.50,30.25,30.25,2049300,0.67
1987-02-12,30.00,30.75,29.50,30.00,3519400,0.67
1987-02-11,28.25,30.00,28.25,30.00,2102000,0.67
1987-02-10,28.25,28.50,28.00,28.25,2037200,0.63
1987-02-09,28.50,28.50,27.50,28.25,10696000,0.63
1987-02-06,28.25,28.50,27.75,28.50,947700,0.63
1987-02-05,27.00,28.25,27.00,28.25,5366200,0.63
1987-02-04,26.50,27.00,26.25,27.00,3734100,0.60
1987-02-03,27.25,27.25,26.50,26.50,3272400,0.59
1987-02-02,27.00,27.75,26.75,27.25,5163800,0.60
1987-01-30,27.25,27.25,26.50,27.00,3385800,0.60
1987-01-29,26.00,27.75,26.00,27.25,7196800,0.60
1987-01-28,27.25,27.25,25.75,26.00,5418900,0.58
1987-01-27,27.75,28.50,27.00,27.25,2482600,0.60
1987-01-26,28.50,28.50,27.75,27.75,2150600,0.62
1987-01-23,28.50,29.25,28.50,28.50,3037500,0.63
1987-01-22,28.75,28.75,27.75,28.50,2758000,0.63
1987-01-21,29.00,29.50,28.50,28.87,4127000,0.64
1987-01-20,28.25,29.00,28.25,29.00,1757700,0.64
1987-01-19,28.37,29.25,27.75,28.25,1251400,0.63
1987-01-16,28.75,28.75,27.50,28.37,3349400,0.63
1987-01-15,29.00,29.50,28.25,28.75,2567700,0.64
1987-01-14,28.75,29.75,28.75,29.00,4151200,0.64
1987-01-13,27.25,29.00,27.00,28.50,3061800,0.63
1987-01-12,27.00,27.50,26.75,27.25,2871400,0.60
1987-01-09,26.87,27.00,26.50,27.00,9695700,0.60
1987-01-08,27.50,28.25,26.87,26.87,2507000,0.60
1987-01-07,26.00,27.75,25.75,27.50,4005400,0.61
1987-01-06,27.00,27.50,25.75,26.00,3094200,0.58
1987-01-05,24.75,27.00,24.75,27.00,1745600,0.60
1987-01-02,24.00,24.75,24.00,24.75,1328400,0.55
1986-12-31,24.00,24.50,23.75,23.75,1239300,0.53
1986-12-30,24.50,24.50,24.00,24.00,1166400,0.53
1986-12-29,24.50,24.75,24.25,24.75,1138000,0.55
1986-12-26,24.75,24.75,24.50,24.50,77000,0.54
1986-12-24,24.25,24.75,24.00,24.75,1036800,0.55
1986-12-23,25.50,25.50,23.75,24.25,3292600,0.54
1986-12-22,25.87,26.00,25.00,25.50,846400,0.57
1986-12-19,25.75,26.00,25.75,25.87,2000700,0.57
1986-12-18,26.25,26.25,25.75,25.75,899100,0.57
1986-12-17,26.25,26.75,26.25,26.25,822200,0.58
1986-12-16,26.25,26.75,26.25,26.25,822200,0.58
1986-12-15,27.00,27.00,26.00,26.25,1429600,0.58
1986-12-12,27.00,27.00,26.75,27.00,1429600,0.60
1986-12-11,26.75,27.00,26.75,27.00,2280200,0.60
1986-12-10,27.25,27.25,26.50,26.75,4037800,0.59
1986-12-09,28.00,28.00,26.37,27.25,2162700,0.60
1986-12-08,29.37,29.50,27.50,28.00,7354800,0.62
1986-12-05,29.00,29.50,29.00,29.37,2733800,0.65
1986-12-04,28.50,29.50,28.50,29.00,2543400,0.64
1986-12-03,27.25,29.25,27.00,28.50,4195800,0.63
1986-12-02,26.25,27.50,26.00,27.25,2620400,0.60
1986-12-01,26.00,26.25,26.00,26.25,656100,0.58
1986-11-28,26.00,26.00,26.00,26.00,24300,0.58
1986-11-26,26.00,26.25,26.00,26.00,1089400,0.58
1986-11-25,26.00,26.25,25.75,26.00,417200,0.58
1986-11-24,26.25,26.25,26.00,26.00,846400,0.58
1986-11-21,26.00,26.25,25.75,26.25,583200,0.58
1986-11-20,25.50,26.00,25.25,26.00,822200,0.58
1986-11-19,25.25,25.75,25.25,25.50,1441800,0.57
1986-11-18,26.00,26.00,25.25,25.25,935600,0.56
1986-11-17,26.00,26.00,25.75,26.00,1202800,0.58
1986-11-14,25.75,26.00,25.50,26.00,482000,0.58
1986-11-13,26.25,26.50,25.75,25.75,1632200,0.57
1986-11-12,26.25,26.50,26.25,26.25,482000,0.58
1986-11-11,25.75,26.50,25.75,26.00,874800,0.58
1986-11-10,26.25,26.25,25.75,25.75,340200,0.57
1986-11-07,26.00,26.25,25.50,26.25,923400,0.58
1986-11-06,26.25,26.25,25.75,26.00,733000,0.58
1986-11-05,26.00,26.75,25.75,26.50,1393200,0.59
1986-11-04,26.25,26.25,25.25,26.00,874800,0.58
1986-11-03,26.50,27.25,26.25,26.50,2466400,0.59
1986-10-31,26.25,26.75,26.25,26.50,2608200,0.59
1986-10-30,25.75,26.50,25.75,26.25,2405700,0.58
1986-10-29,24.87,25.75,24.87,25.75,2077600,0.57
1986-10-28,23.50,25.25,23.25,24.75,3701700,0.55
1986-10-27,23.50,23.50,23.00,23.50,1065200,0.52
1986-10-24,23.25,23.50,22.75,23.50,1150200,0.52
1986-10-23,22.50,23.75,22.25,23.25,2798600,0.52
1986-10-22,21.50,22.50,21.50,22.50,1368900,0.50
1986-10-21,21.00,21.50,20.75,21.50,1470200,0.48
1986-10-20,21.50,21.50,21.00,21.00,834300,0.47
1986-10-17,21.50,21.75,21.25,21.50,2555600,0.48
1986-10-16,21.75,22.00,21.50,21.50,1429600,0.48
1986-10-15,22.00,22.00,21.12,21.75,2126200,0.48
1986-10-14,22.50,22.75,22.00,22.25,2077600,0.49
1986-10-13,22.25,22.75,22.25,22.50,1454000,0.50
1986-10-10,21.75,22.50,21.50,22.25,2786400,0.49
1986-10-09,21.12,21.75,21.00,21.75,3231900,0.48
1986-10-08,20.87,21.25,20.75,21.12,2061400,0.47
1986-10-07,21.00,21.00,20.50,20.87,554800,0.46
1986-10-06,20.75,21.25,20.50,21.00,494100,0.47
1986-10-03,21.25,21.50,20.50,20.75,1368900,0.46
1986-10-02,21.50,22.00,21.25,21.25,202500,0.47
1986-10-01,21.75,22.00,21.50,21.50,2531200,0.48
1986-09-30,21.50,22.00,21.50,21.75,2328800,0.48
1986-09-29,22.00,22.00,21.25,21.50,1340600,0.48
1986-09-26,21.75,22.25,21.75,22.12,542700,0.49
1986-09-25,22.50,22.75,21.25,21.50,2191000,0.48
1986-09-24,23.00,23.00,22.50,22.50,846400,0.50
1986-09-23,23.25,23.25,22.50,23.00,1352700,0.51
1986-09-22,23.00,23.50,23.00,23.25,3276400,0.52
1986-09-19,21.62,22.75,21.50,22.75,935600,0.50
1986-09-18,20.75,22.25,20.50,21.62,1988600,0.48
1986-09-17,20.00,20.75,19.50,20.75,1417500,0.46
1986-09-16,20.50,20.50,19.25,20.00,1798200,0.44
1986-09-15,20.75,21.00,19.50,20.50,3082000,0.45
1986-09-12,21.00,21.00,20.50,20.75,3333200,0.46
1986-09-11,23.25,23.50,21.00,21.50,2012800,0.48
1986-09-10,23.50,23.75,23.25,23.25,1202800,0.52
1986-09-09,23.75,24.00,23.50,23.50,1292000,0.52
1986-09-08,23.50,23.75,23.50,23.75,1506600,0.53
1986-09-05,24.50,24.75,23.25,23.25,17730900,0.52
1986-09-04,24.25,25.00,24.25,24.50,4645400,0.54
1986-09-03,24.50,24.75,24.25,24.25,2150600,0.54
1986-09-02,23.50,25.00,23.50,24.50,3551800,0.54
1986-08-29,23.50,23.75,23.25,23.50,3037500,0.52
1986-08-28,23.25,23.50,23.25,23.50,2697300,0.52
1986-08-27,24.00,24.50,22.75,23.00,4811400,0.51
1986-08-26,24.75,25.00,24.00,24.00,1089400,0.53
1986-08-25,25.50,25.50,24.50,24.75,2454300,0.55
1986-08-22,25.75,25.75,25.25,25.50,352400,0.57
1986-08-21,25.25,25.75,25.25,25.75,2061400,0.57
1986-08-20,25.25,25.50,25.00,25.00,1733400,0.55
1986-08-19,25.25,25.25,25.00,25.25,773600,0.56
1986-08-18,26.00,26.00,24.75,25.25,1166400,0.56
1986-08-15,26.50,26.50,26.00,26.00,1279800,0.58
1986-08-14,26.25,26.50,26.00,26.50,1417500,0.59
1986-08-13,26.25,26.25,26.00,26.25,810000,0.58
1986-08-12,26.12,26.25,26.00,26.25,1482300,0.58
1986-08-11,25.25,26.25,25.00,26.12,2037200,0.58
1986-08-08,25.25,25.50,25.25,25.25,226800,0.56
1986-08-07,25.00,25.75,24.50,25.00,2049300,0.55
1986-08-06,25.00,25.00,24.50,25.00,656100,0.55
1986-08-05,24.75,25.50,24.75,25.25,2126200,0.56
1986-08-04,25.75,26.00,24.75,24.75,1733400,0.55
1986-08-01,26.25,26.25,25.75,25.75,773600,0.57
1986-07-31,26.00,27.00,25.75,26.25,2037200,0.58
1986-07-30,25.75,26.25,25.50,26.00,4568400,0.58
1986-07-29,26.75,26.75,25.25,25.75,6909300,0.57
1986-07-28,27.75,28.25,26.25,26.75,4993600,0.59
1986-07-25,29.50,29.50,27.75,27.75,1846800,0.62
1986-07-24,30.50,31.00,29.00,29.50,6176200,0.65
1986-07-23,30.00,30.75,29.75,30.50,1571400,0.68
1986-07-22,29.00,30.00,29.00,30.00,2049300,0.67
1986-07-21,28.00,29.00,28.00,28.75,1279800,0.64
1986-07-18,28.25,28.50,27.50,28.00,1024600,0.62
1986-07-17,27.25,29.00,27.25,28.25,2430000,0.63
1986-07-16,27.25,27.75,27.25,27.25,1583600,0.60
1986-07-15,28.50,28.75,27.00,27.00,5127300,0.60
1986-07-14,28.75,29.00,28.50,28.50,2988900,0.63
1986-07-11,29.00,29.50,28.75,28.75,4216000,0.64
1986-07-10,29.75,30.25,29.00,29.00,5443200,0.64
1986-07-09,29.00,30.00,28.75,29.75,3296700,0.66
1986-07-08,30.75,30.75,28.25,29.00,5228600,0.64
1986-07-07,32.13,32.50,31.25,31.25,2968600,0.69
1986-07-03,31.00,32.50,31.00,32.13,2567700,0.71
1986-07-02,31.50,32.00,30.75,30.75,2531200,0.68
1986-07-01,31.75,32.25,31.50,31.50,5321700,0.70
1986-06-30,32.00,32.25,31.75,31.75,1190700,0.70
1986-06-27,31.75,32.75,31.25,32.00,2903800,0.71
1986-06-26,31.25,31.75,31.00,31.75,3260200,0.70
1986-06-25,29.50,31.50,29.50,31.25,5678100,0.69
1986-06-24,28.00,29.75,28.00,29.50,1935900,0.65
1986-06-23,28.25,28.50,27.75,28.00,1049000,0.62
1986-06-20,27.75,28.25,27.75,28.25,1518800,0.63
1986-06-19,28.00,28.00,27.25,27.50,1405400,0.61
1986-06-18,28.25,28.25,27.50,28.00,1251400,0.62
1986-06-17,28.75,28.75,28.00,28.25,1340600,0.63
1986-06-16,29.50,30.00,28.50,29.00,1340600,0.64
1986-06-13,29.50,30.00,29.25,29.50,2891700,0.65
1986-06-12,29.25,29.75,29.00,29.50,2454300,0.65
1986-06-11,28.25,29.50,28.25,29.25,3292600,0.65
1986-06-10,28.50,29.25,27.25,28.25,4131000,0.63
1986-06-09,30.00,30.50,28.50,28.50,9124600,0.63
1986-06-06,28.25,30.50,28.25,30.00,7674800,0.67
1986-06-05,26.50,28.75,26.25,28.00,8719600,0.62
1986-06-04,26.50,26.50,26.25,26.50,4175600,0.59
1986-06-03,26.25,26.50,25.75,26.50,1911600,0.59
1986-06-02,26.25,26.50,25.50,26.25,3410100,0.58
1986-05-30,26.50,26.75,26.25,26.25,3677400,0.58
1986-05-29,26.25,26.87,26.25,26.50,18970200,0.59
1986-05-28,26.00,26.75,25.50,26.25,2656800,0.58
1986-05-27,26.00,26.25,25.25,26.00,1697000,0.58
1986-05-23,26.75,26.75,26.00,26.00,1773900,0.58
1986-05-22,26.75,26.75,26.25,26.75,303800,0.59
1986-05-21,27.00,27.00,26.25,27.00,1279800,0.60
1986-05-20,26.75,27.00,26.00,27.00,963900,0.60
1986-05-19,27.50,27.75,26.75,26.75,1279800,0.59
1986-05-16,27.00,27.75,27.00,27.50,429300,0.61
1986-05-15,28.75,29.00,27.00,27.00,3094200,0.60
1986-05-14,27.50,29.25,27.50,28.75,2632500,0.64
1986-05-13,26.25,28.00,26.00,27.50,2956500,0.61
1986-05-12,25.50,26.25,25.50,26.25,988200,0.58
1986-05-09,25.75,25.75,25.25,25.50,1733400,0.57
1986-05-08,24.25,25.75,24.25,25.75,4677800,0.57
1986-05-07,23.25,24.00,23.25,24.00,2430000,0.53
1986-05-06,22.25,23.75,22.25,23.25,1976400,0.52
1986-05-05,22.75,22.75,22.00,22.00,1506600,0.49
1986-05-02,23.00,24.00,22.75,22.75,1417500,0.50
1986-05-01,22.00,23.75,21.75,23.00,3272400,0.51
1986-04-30,23.50,23.50,21.50,22.00,1036800,0.49
1986-04-29,24.00,24.50,23.50,23.62,923400,0.52
1986-04-28,24.75,24.75,24.00,24.00,672300,0.53
1986-04-25,25.75,26.25,24.50,24.75,1190700,0.55
1986-04-24,26.25,26.50,25.75,25.75,963900,0.57
1986-04-23,26.50,26.50,25.50,26.25,1721200,0.58
1986-04-22,26.25,27.75,26.25,27.00,1632200,0.60
1986-04-21,24.25,26.00,24.00,26.00,1077300,0.58
1986-04-18,24.25,24.50,23.50,24.25,834300,0.54
1986-04-17,24.00,24.50,23.75,24.25,1595700,0.54
1986-04-16,22.00,24.00,22.00,24.00,1429600,0.53
1986-04-15,21.50,22.00,21.00,22.00,429300,0.49
1986-04-14,21.50,21.50,21.00,21.50,1506600,0.48
1986-04-11,20.50,21.50,20.25,21.50,976000,0.48
1986-04-10,21.00,21.25,20.25,20.50,708800,0.45
1986-04-09,21.00,21.50,21.00,21.00,4386200,0.47
1986-04-08,21.00,21.50,21.00,21.00,1340600,0.47
1986-04-07,21.25,21.75,20.75,21.00,1178600,0.47
1986-04-04,22.00,22.00,20.50,21.25,1279800,0.47
1986-04-03,22.00,22.50,20.75,22.00,2685200,0.49
1986-04-02,20.25,23.00,20.00,22.00,2583900,0.49
1986-04-01,20.00,21.00,20.00,20.25,1733400,0.45
1986-03-31,37.38,39.25,37.38,39.25,1239300,0.44
1986-03-27,36.13,37.75,36.13,37.00,1190700,0.41
1986-03-26,35.13,36.75,34.38,36.13,1085400,0.40
1986-03-25,34.75,35.13,34.75,35.13,445500,0.39
1986-03-24,35.00,35.13,34.75,34.75,1603800,0.39
1986-03-21,33.88,35.13,33.88,35.00,793800,0.39
1986-03-20,33.88,34.75,33.88,33.88,826200,0.38
1986-03-19,34.50,34.50,33.88,33.88,291600,0.38
1986-03-18,32.75,34.50,32.75,34.50,1595700,0.38
1986-03-17,33.50,33.50,32.50,32.75,1109700,0.36
1986-03-14,33.88,33.88,33.50,33.88,153900,0.38
1986-03-13,33.88,33.88,33.50,33.88,607500,0.38
1986-03-12,33.25,33.88,33.25,33.88,882900,0.38
1986-03-11,33.75,33.75,33.25,33.25,218700,0.37
1986-03-10,33.75,33.75,32.88,33.75,907200,0.37
1986-03-07,34.50,34.50,33.75,34.38,1198800,0.38
1986-03-06,35.00,35.50,34.38,34.50,1960200,0.38
1986-03-05,35.75,36.00,35.00,35.00,2770200,0.39
1986-03-04,35.75,36.13,35.13,35.75,1806300,0.40
1986-03-03,35.13,35.75,35.00,35.75,2494800,0.40
1986-02-28,33.25,35.50,33.25,35.13,3426300,0.39
1986-02-27,32.13,33.25,32.13,33.25,2365200,0.37
1986-02-26,31.50,32.13,31.50,32.13,1514700,0.36
1986-02-25,31.25,31.50,31.00,31.50,2097900,0.35
1986-02-24,30.37,31.25,30.37,31.25,1806300,0.35
1986-02-21,29.37,30.37,29.37,30.00,2162700,0.33
1986-02-20,29.37,30.00,28.75,29.37,1871100,0.33
1986-02-19,29.25,29.37,29.00,29.37,1174500,0.33
1986-02-18,28.12,29.25,28.00,29.25,6147900,0.32
1986-02-14,28.00,28.12,27.75,28.12,1393200,0.31
1986-02-13,28.00,28.12,27.37,28.00,1174500,0.31
1986-02-12,28.00,28.37,28.00,28.00,291600,0.31
1986-02-11,28.12,28.37,28.00,28.00,340200,0.31
1986-02-10,28.00,28.37,28.00,28.12,996300,0.31
1986-02-07,28.00,28.37,28.00,28.00,1198800,0.31
1986-02-06,28.12,28.37,28.00,28.00,1514700,0.31
1986-02-05,27.75,28.37,27.75,28.12,1636200,0.31
1986-02-04,27.75,28.12,27.75,27.75,834300,0.31
1986-02-03,27.75,28.00,27.37,27.75,761400,0.31
1986-01-31,27.75,27.75,27.00,27.75,2454300,0.31
1986-01-30,27.75,28.00,27.00,27.75,1798200,0.31
1986-01-29,29.37,29.37,27.00,27.75,8172900,0.31
1986-01-28,31.25,31.25,29.37,30.37,1085400,0.34
1986-01-27,30.62,31.25,30.62,31.25,153900,0.35
1986-01-24,31.25,31.25,30.37,30.62,1490400,0.34
1986-01-23,30.62,31.25,30.25,31.25,186300,0.35
1986-01-22,30.25,31.25,30.25,30.62,178200,0.34
1986-01-21,31.62,31.62,30.25,30.25,704700,0.34
1986-01-20,31.25,32.25,31.00,31.62,834300,0.35
1986-01-17,31.00,32.13,31.00,31.25,1150200,0.35
1986-01-16,30.37,31.25,30.37,30.62,874800,0.34
1986-01-15,29.62,30.62,29.50,30.25,939600,0.34
1986-01-14,30.00,30.00,29.62,29.62,567000,0.33
1986-01-13,30.25,30.25,29.62,30.00,1215000,0.33
1986-01-10,30.37,30.37,29.25,30.25,947700,0.34
1986-01-09,31.00,31.00,30.25,30.37,4268700,0.34
1986-01-08,32.13,32.25,31.50,31.50,1887300,0.35
1986-01-07,32.25,32.50,31.62,32.13,1887300,0.36
1986-01-06,30.00,32.50,29.25,32.25,2470500,0.36
1986-01-03,29.25,30.00,29.00,30.00,583200,0.33
1986-01-02,29.00,29.37,28.75,29.25,1441800,0.32
1985-12-31,28.37,29.00,28.37,29.00,445500,0.32
1985-12-30,27.37,28.37,27.12,28.00,1190700,0.31
1985-12-27,26.87,27.37,26.75,27.37,469800,0.30
1985-12-26,26.75,27.00,26.75,26.87,421200,0.30
1985-12-24,27.00,27.00,26.50,26.75,1660500,0.30
1985-12-23,26.12,27.12,26.12,27.00,3977100,0.30
1985-12-20,26.75,27.00,26.12,26.12,1960200,0.29
1985-12-19,27.00,27.12,26.25,26.75,1668600,0.30
1985-12-18,28.37,28.37,27.00,27.00,1725300,0.30
1985-12-17,28.37,28.75,28.12,28.75,2794500,0.32
1985-12-16,28.75,28.75,28.12,28.37,1725300,0.31
1985-12-13,28.75,28.75,28.12,28.75,2470500,0.32
1985-12-12,28.12,28.75,28.00,28.75,923400,0.32
1985-12-11,28.00,28.12,27.37,28.12,1798200,0.31
1985-12-10,29.00,29.00,28.00,28.00,1215000,0.31
1985-12-09,28.12,29.00,28.12,29.00,1692900,0.32
1985-12-06,27.75,28.00,27.12,28.00,1757700,0.31
1985-12-05,27.37,28.00,27.12,27.75,2065500,0.31
1985-12-04,25.75,28.00,25.75,27.37,4001400,0.30
1985-12-03,24.50,26.12,24.50,25.75,1838700,0.29
1985-12-02,24.25,24.87,24.25,24.50,1101600,0.27
1985-11-29,23.62,24.75,23.62,24.25,720900,0.27
1985-11-27,23.87,24.25,23.62,23.62,648000,0.26
1985-11-26,23.87,24.25,23.62,23.87,1077300,0.26
1985-11-25,24.25,24.25,23.62,23.87,2268000,0.26
1985-11-22,23.62,24.25,23.62,24.25,947700,0.27
1985-11-21,23.62,23.87,23.62,23.62,882900,0.26
1985-11-20,23.62,24.25,23.62,23.62,2025000,0.26
1985-11-19,24.25,24.25,23.62,23.62,1344600,0.26
1985-11-18,24.25,24.25,24.25,24.25,1101600,0.27
1985-11-15,24.50,24.50,23.62,23.62,1984500,0.26
1985-11-14,24.50,24.75,24.50,24.50,2494800,0.27
1985-11-13,22.62,23.25,22.62,22.62,2794500,0.25
1985-11-12,22.62,22.87,22.62,22.62,1644300,0.25
1985-11-11,22.62,22.62,22.62,22.62,988200,0.25
1985-11-08,22.87,22.87,22.87,22.87,2924100,0.25
1985-11-07,22.62,22.62,22.62,22.62,1976400,0.25
1985-11-06,22.00,22.00,21.37,21.37,1733400,0.24
1985-11-05,22.25,22.25,22.25,22.25,2389500,0.25
1985-11-04,20.37,20.62,20.37,20.37,1352700,0.23
1985-11-01,20.25,20.62,20.25,20.25,1547100,0.22
1985-10-31,20.00,20.00,20.00,20.00,1036800,0.22
1985-10-30,19.37,19.50,19.37,19.37,1150200,0.21
1985-10-29,19.37,19.50,19.37,19.37,656100,0.21
1985-10-28,19.37,19.75,19.37,19.37,680400,0.21
1985-10-25,19.37,19.75,19.12,19.12,737100,0.21
1985-10-24,19.75,19.75,19.37,19.37,1125900,0.21
1985-10-23,19.75,19.75,19.75,19.75,899100,0.22
1985-10-22,19.75,20.00,19.75,19.75,1846800,0.22
1985-10-21,20.00,20.00,19.37,19.37,2494800,0.21
1985-10-18,20.25,20.37,20.00,20.00,2705400,0.22
1985-10-17,20.25,20.25,20.25,20.25,1466100,0.22
1985-10-16,19.37,20.25,19.37,19.37,2608200,0.21
1985-10-15,19.12,20.00,19.12,19.12,2470500,0.21
1985-10-14,19.00,19.37,19.00,19.00,1077300,0.21
1985-10-11,18.75,19.37,18.75,18.75,3960900,0.21
1985-10-10,17.50,18.00,17.50,17.50,48600,0.19
1985-10-09,17.50,18.00,17.50,17.50,1393200,0.19
1985-10-08,17.12,17.50,17.12,17.12,534600,0.19
1985-10-07,16.87,17.50,16.87,16.87,785700,0.19
1985-10-04,17.12,17.50,16.87,16.87,494100,0.19
1985-10-03,17.12,17.50,17.12,17.12,299700,0.19
1985-10-02,17.12,17.50,17.12,17.12,429300,0.19
1985-10-01,17.12,17.75,17.12,17.12,1725300,0.19
1985-09-30,17.12,17.75,17.12,17.12,1579500,0.19
1985-09-27,16.75,16.75,16.75,16.75,000,0.19
1985-09-26,16.75,17.12,16.75,16.75,469800,0.19
1985-09-25,16.75,17.12,16.75,16.75,1101600,0.19
1985-09-24,16.75,17.12,16.75,16.75,761400,0.19
1985-09-23,16.75,17.12,16.75,16.75,810000,0.19
1985-09-20,16.50,16.87,16.50,16.50,745200,0.18
1985-09-19,16.50,16.87,16.50,16.50,1012500,0.18
1985-09-18,16.50,16.87,16.50,16.50,380700,0.18
1985-09-17,16.50,16.87,16.50,16.50,696600,0.18
1985-09-16,16.75,16.87,16.50,16.50,939600,0.18
1985-09-13,17.50,17.50,16.75,16.75,1798200,0.19
1985-09-12,17.50,17.75,17.50,17.50,1150200,0.19
1985-09-11,17.75,18.00,17.50,17.50,1798200,0.19
1985-09-10,18.00,18.12,17.75,17.75,907200,0.20
1985-09-09,18.00,18.37,18.00,18.00,1215000,0.20
1985-09-06,17.75,18.12,17.75,17.75,1952100,0.20
1985-09-05,17.50,18.00,17.50,17.50,939600,0.19
1985-09-04,17.62,17.62,17.12,17.12,3782700,0.19
1985-09-03,18.00,18.12,18.00,18.00,2187000,0.20
1985-08-30,17.12,18.00,17.12,17.12,2000700,0.19
1985-08-29,16.87,17.50,16.87,16.87,1838700,0.19
1985-08-28,16.75,17.50,16.75,16.75,2681100,0.19
1985-08-27,15.75,15.88,15.75,15.75,1782000,0.17
1985-08-26,15.25,15.50,15.25,15.25,113400,0.17
1985-08-23,15.25,15.50,15.25,15.25,631800,0.17
1985-08-22,15.25,15.50,15.25,15.25,1530900,0.17
1985-08-21,15.25,15.75,15.25,15.25,785700,0.17
1985-08-20,15.25,15.75,15.25,15.25,939600,0.17
1985-08-19,14.88,15.50,14.88,14.88,567000,0.16
1985-08-16,15.50,15.50,14.88,14.88,1077300,0.16
1985-08-15,15.50,15.75,15.50,15.50,1053000,0.17
1985-08-14,15.25,15.50,15.25,15.25,826200,0.17
1985-08-13,14.63,14.88,14.63,14.63,534600,0.16
1985-08-12,14.63,14.88,14.63,14.63,291600,0.16
1985-08-09,14.63,14.88,14.63,14.63,1109700,0.16
1985-08-08,14.50,14.63,14.50,14.50,591300,0.16
1985-08-07,14.50,14.88,14.25,14.25,850500,0.16
1985-08-06,14.63,14.88,14.50,14.50,769500,0.16
1985-08-05,14.88,15.25,14.63,14.63,267300,0.16
1985-08-02,14.88,15.25,14.88,14.88,226800,0.16
1985-08-01,14.88,15.25,14.88,14.88,299700,0.16
1985-07-31,14.63,15.50,14.63,14.63,882900,0.16
1985-07-30,14.50,14.88,14.50,14.50,1798200,0.16
1985-07-29,14.50,14.88,14.50,14.50,364500,0.16
1985-07-26,14.50,14.88,14.50,14.50,129600,0.16
1985-07-25,14.50,14.88,14.50,14.50,656100,0.16
1985-07-24,14.50,14.88,14.50,14.50,1036800,0.16
1985-07-23,14.63,14.88,14.50,14.50,1911600,0.16
1985-07-22,14.63,14.88,14.63,14.63,2673000,0.16
1985-07-19,15.25,15.25,14.63,14.63,1036800,0.16
1985-07-18,15.50,15.50,15.25,15.25,5281200,0.17
1985-07-17,15.75,15.88,15.75,15.75,3345300,0.17
1985-07-16,15.25,15.75,15.25,15.25,4989600,0.17
1985-07-15,14.63,14.88,14.50,14.50,899100,0.16
1985-07-12,14.63,15.25,14.63,14.63,2543400,0.16
1985-07-11,14.25,14.63,14.25,14.25,3053700,0.16
1985-07-10,13.25,13.50,13.00,13.00,405000,0.14
1985-07-09,13.25,13.50,13.25,13.25,1782000,0.15
1985-07-08,13.25,13.50,13.25,13.25,1344600,0.15
1985-07-05,13.00,13.25,13.00,13.00,558900,0.14
1985-07-03,13.00,13.25,13.00,13.00,1960200,0.14
1985-07-02,12.63,13.00,12.63,12.63,996300,0.14
1985-07-01,12.63,13.00,12.63,12.63,810000,0.14
1985-06-28,13.00,13.25,12.63,12.63,1150200,0.14
1985-06-27,13.25,13.50,13.00,13.00,672300,0.14
1985-06-26,13.50,13.63,13.25,13.25,1125900,0.15
1985-06-25,13.50,13.88,13.50,13.50,1806300,0.15
1985-06-24,13.00,13.50,12.63,12.63,558900,0.14
1985-06-21,13.50,13.50,13.00,13.00,2041200,0.14
1985-06-20,13.88,14.50,13.88,13.88,1530900,0.15
1985-06-19,13.88,14.63,13.88,13.88,477900,0.15
1985-06-18,13.88,14.63,13.88,13.88,874800,0.15
1985-06-17,14.25,14.63,13.88,13.88,1190700,0.15
1985-06-14,14.25,14.63,14.25,14.25,178200,0.16
1985-06-13,14.63,14.63,13.88,13.88,1773900,0.15
1985-06-12,15.38,15.50,15.25,15.25,1838700,0.17
1985-06-11,15.38,15.88,15.38,15.38,2705400,0.17
1985-06-10,15.25,15.75,15.25,15.25,761400,0.17
1985-06-07,15.25,15.75,15.25,15.25,834300,0.17
1985-06-06,14.88,15.75,14.88,14.88,1960200,0.16
1985-06-05,14.63,15.25,14.63,14.63,1109700,0.16
1985-06-04,14.63,15.25,14.63,14.63,2025000,0.16
1985-06-03,14.63,15.25,14.63,14.63,1668600,0.16
1985-05-31,14.50,14.63,14.50,14.50,1579500,0.16
1985-05-30,13.88,14.50,13.88,13.88,1668600,0.15
1985-05-29,13.88,14.25,13.88,13.88,826200,0.15
1985-05-28,13.88,14.25,13.88,13.88,899100,0.15
1985-05-24,13.63,14.25,13.63,13.63,1231200,0.15
1985-05-23,13.88,14.25,13.63,13.63,3175200,0.15
1985-05-22,13.88,14.50,13.88,13.88,3240000,0.15
1985-05-21,14.25,14.25,13.63,13.63,2025000,0.15
1985-05-20,14.50,14.50,14.25,14.25,2049300,0.16
1985-05-17,14.50,14.63,14.50,14.50,3483000,0.16
1985-05-16,13.50,13.88,13.50,13.50,3483000,0.15
1985-05-15,13.13,13.25,13.13,13.13,1749600,0.15
1985-05-14,13.13,13.38,13.13,13.13,680400,0.15
1985-05-13,13.13,13.38,13.13,13.13,1490400,0.15
1985-05-10,13.00,13.25,13.00,13.00,2770200,0.14
1985-05-09,12.63,13.25,12.63,12.63,1749600,0.14
1985-05-08,12.00,12.38,12.00,12.00,477900,0.13
1985-05-07,12.00,12.38,12.00,12.00,2187000,0.13
1985-05-06,11.88,12.25,11.88,11.88,340200,0.13
1985-05-03,11.63,12.00,11.63,11.63,1806300,0.13
1985-05-02,11.38,11.50,11.25,11.25,1911600,0.12
1985-05-01,11.63,11.63,11.38,11.38,5127300,0.13
1985-04-30,12.00,12.38,12.00,12.00,2924100,0.13
1985-04-29,12.25,12.25,12.00,12.00,2543400,0.13
1985-04-26,12.63,12.63,12.38,12.38,2810700,0.14
1985-04-25,12.75,12.75,12.63,12.63,6455700,0.14
1985-04-24,13.25,13.38,13.25,13.25,2405700,0.15
1985-04-23,13.50,13.50,13.25,13.25,5742900,0.15
1985-04-22,13.50,13.50,13.50,13.50,3150900,0.15
1985-04-19,13.50,13.63,13.50,13.50,13113900,0.15