Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,0.28,0.33,0.28,0.32,3408100,0.32
2012-04-16,0.29,0.30,0.28,0.28,574200,0.28
2012-04-13,0.29,0.29,0.28,0.28,421300,0.28
2012-04-12,0.29,0.30,0.29,0.29,466300,0.29
2012-04-11,0.28,0.29,0.28,0.29,462600,0.29
2012-04-10,0.28,0.29,0.27,0.28,554300,0.28
2012-04-09,0.28,0.28,0.27,0.27,769500,0.27
2012-04-05,0.28,0.28,0.28,0.28,554200,0.28
2012-04-04,0.30,0.30,0.27,0.28,1553600,0.28
2012-04-03,0.30,0.31,0.29,0.30,609400,0.30
2012-04-02,0.30,0.31,0.29,0.30,794100,0.30
2012-03-30,0.30,0.30,0.30,0.30,603500,0.30
2012-03-29,0.30,0.31,0.30,0.30,1042900,0.30
2012-03-28,0.31,0.32,0.30,0.31,2025100,0.31
2012-03-27,0.32,0.32,0.31,0.32,473900,0.32
2012-03-26,0.33,0.33,0.31,0.32,726300,0.32
2012-03-23,0.31,0.32,0.31,0.31,643600,0.31
2012-03-22,0.31,0.32,0.31,0.31,1073300,0.31
2012-03-21,0.32,0.33,0.32,0.32,472800,0.32
2012-03-20,0.32,0.34,0.32,0.32,1123900,0.32
2012-03-19,0.32,0.33,0.32,0.32,1067900,0.32
2012-03-16,0.32,0.33,0.32,0.32,490800,0.32
2012-03-15,0.32,0.33,0.32,0.32,841200,0.32
2012-03-14,0.33,0.34,0.32,0.33,915700,0.33
2012-03-13,0.33,0.34,0.31,0.32,1137900,0.32
2012-03-12,0.33,0.34,0.33,0.33,3383200,0.33
2012-03-09,0.31,0.34,0.31,0.33,2549800,0.33
2012-03-08,0.30,0.31,0.30,0.30,856500,0.30
2012-03-07,0.30,0.31,0.30,0.30,718300,0.30
2012-03-06,0.30,0.30,0.29,0.30,2856800,0.30
2012-03-05,0.31,0.32,0.30,0.30,2039600,0.30
2012-03-02,0.32,0.33,0.31,0.32,866400,0.32
2012-03-01,0.32,0.34,0.32,0.33,1614200,0.33
2012-02-29,0.32,0.34,0.31,0.32,1283800,0.32
2012-02-28,0.31,0.34,0.30,0.32,2136300,0.32
2012-02-27,0.31,0.32,0.29,0.31,1909800,0.31
2012-02-24,0.33,0.33,0.31,0.32,2245000,0.32
2012-02-23,0.29,0.33,0.29,0.33,2895200,0.33
2012-02-22,0.30,0.31,0.27,0.29,8487600,0.29
2012-02-21,0.38,0.38,0.30,0.31,10625100,0.31
2012-02-17,0.41,0.41,0.37,0.38,5076500,0.38
2012-02-16,0.39,0.42,0.38,0.39,6992000,0.39
2012-02-15,0.35,0.40,0.35,0.38,5715700,0.38
2012-02-14,0.34,0.36,0.33,0.35,3465500,0.35
2012-02-13,0.31,0.34,0.31,0.34,5218900,0.34
2012-02-10,0.33,0.33,0.31,0.31,2098100,0.31
2012-02-09,0.30,0.36,0.30,0.33,8029100,0.33
2012-02-08,0.30,0.31,0.29,0.30,2683700,0.30
2012-02-07,0.32,0.32,0.28,0.28,5817800,0.28
2012-02-06,0.25,0.33,0.25,0.31,10758400,0.31
2012-02-03,0.24,0.26,0.23,0.25,3918700,0.25
2012-02-02,0.23,0.24,0.23,0.24,629800,0.24
2012-02-01,0.23,0.24,0.23,0.23,804800,0.23
2012-01-31,0.23,0.24,0.23,0.23,820900,0.23
2012-01-30,0.24,0.24,0.23,0.23,557200,0.23
2012-01-27,0.23,0.24,0.23,0.24,730800,0.24
2012-01-26,0.23,0.24,0.23,0.24,612500,0.24
2012-01-25,0.23,0.24,0.23,0.23,1093700,0.23
2012-01-24,0.24,0.25,0.24,0.24,940400,0.24
2012-01-23,0.24,0.25,0.24,0.25,863400,0.25
2012-01-20,0.25,0.25,0.24,0.25,549800,0.25
2012-01-19,0.25,0.26,0.24,0.25,1044300,0.25
2012-01-18,0.25,0.25,0.24,0.25,1131100,0.25
2012-01-17,0.24,0.26,0.24,0.25,1071000,0.25
2012-01-13,0.24,0.25,0.23,0.24,691000,0.24
2012-01-12,0.23,0.24,0.23,0.24,648100,0.24
2012-01-11,0.26,0.26,0.23,0.23,1489300,0.23
2012-01-10,0.24,0.26,0.23,0.25,3484200,0.25
2012-01-09,0.22,0.24,0.21,0.23,1655600,0.23
2012-01-06,0.21,0.22,0.21,0.21,582300,0.21
2012-01-05,0.21,0.23,0.21,0.21,647300,0.21
2012-01-04,0.22,0.23,0.21,0.21,1437200,0.21
2012-01-03,0.21,0.23,0.21,0.23,895600,0.23
2011-12-30,0.21,0.23,0.21,0.21,2319000,0.21
2011-12-29,0.21,0.22,0.21,0.21,1991300,0.21
2011-12-28,0.24,0.25,0.23,0.23,1518700,0.23
2011-12-27,0.23,0.26,0.22,0.26,7995800,0.26
2011-12-23,0.20,0.24,0.20,0.24,7030200,0.24
2011-12-22,0.18,0.20,0.18,0.20,1484400,0.20
2011-12-21,0.20,0.20,0.19,0.19,1202400,0.19
2011-12-20,0.20,0.20,0.20,0.20,1074600,0.20
2011-12-19,0.20,0.21,0.20,0.20,1061400,0.20
2011-12-16,0.20,0.21,0.20,0.20,972400,0.20
2011-12-15,0.21,0.21,0.20,0.20,1056300,0.20
2011-12-14,0.21,0.21,0.20,0.21,1399500,0.21
2011-12-13,0.21,0.22,0.21,0.21,474700,0.21
2011-12-12,0.21,0.22,0.20,0.21,1651700,0.21
2011-12-09,0.22,0.23,0.21,0.21,933000,0.21
2011-12-08,0.25,0.25,0.21,0.22,2886200,0.22
2011-12-07,0.19,0.25,0.19,0.25,2959700,0.25
2011-12-06,0.20,0.20,0.19,0.19,971200,0.19
2011-12-05,0.20,0.20,0.20,0.20,796600,0.20
2011-12-02,0.20,0.20,0.20,0.20,1367600,0.20
2011-12-01,0.20,0.21,0.20,0.20,851700,0.20
2011-11-30,0.20,0.21,0.20,0.20,2384100,0.20
2011-11-29,0.20,0.21,0.20,0.20,3595800,0.20
2011-11-28,0.20,0.21,0.20,0.20,1528100,0.20
2011-11-25,0.20,0.21,0.20,0.20,593600,0.20
2011-11-23,0.20,0.21,0.20,0.20,1343500,0.20
2011-11-22,0.20,0.21,0.20,0.21,1128100,0.21
2011-11-21,0.21,0.21,0.20,0.21,995800,0.21
2011-11-18,0.21,0.21,0.21,0.21,1588000,0.21
2011-11-17,0.21,0.22,0.21,0.21,1513900,0.21
2011-11-16,0.21,0.22,0.21,0.21,1093100,0.21
2011-11-15,0.22,0.22,0.21,0.21,1116300,0.21
2011-11-14,0.22,0.23,0.21,0.22,3917800,0.22
2011-11-11,0.22,0.24,0.22,0.22,640300,0.22
2011-11-10,0.23,0.23,0.21,0.22,1560400,0.22
2011-11-09,0.24,0.24,0.22,0.23,2620000,0.23
2011-11-08,0.24,0.24,0.23,0.24,762200,0.24
2011-11-07,0.24,0.25,0.24,0.24,1223300,0.24
2011-11-04,0.25,0.25,0.24,0.24,606600,0.24
2011-11-03,0.25,0.27,0.24,0.25,1578600,0.25
2011-11-02,0.26,0.26,0.25,0.26,476300,0.26
2011-11-01,0.26,0.26,0.25,0.25,1319600,0.25
2011-10-31,0.26,0.26,0.25,0.25,574500,0.25
2011-10-28,0.26,0.26,0.25,0.26,1495900,0.26
2011-10-27,0.26,0.27,0.26,0.26,3661000,0.26
2011-10-26,0.26,0.27,0.25,0.26,1560100,0.26
2011-10-25,0.27,0.27,0.24,0.26,2449300,0.26
2011-10-24,0.24,0.27,0.24,0.27,2921000,0.27
2011-10-21,0.24,0.25,0.24,0.25,600900,0.25
2011-10-20,0.25,0.25,0.24,0.25,346400,0.25
2011-10-19,0.24,0.25,0.24,0.25,629500,0.25
2011-10-18,0.24,0.25,0.23,0.24,664900,0.24
2011-10-17,0.24,0.25,0.23,0.24,662900,0.24
2011-10-14,0.24,0.26,0.24,0.24,264400,0.24
2011-10-13,0.25,0.25,0.24,0.24,536700,0.24
2011-10-12,0.25,0.26,0.25,0.25,1099900,0.25
2011-10-11,0.25,0.26,0.24,0.25,1113800,0.25
2011-10-10,0.26,0.26,0.24,0.25,685800,0.25
2011-10-07,0.27,0.27,0.25,0.25,1444300,0.25
2011-10-06,0.26,0.27,0.25,0.26,1029000,0.26
2011-10-05,0.23,0.26,0.23,0.25,1859700,0.25
2011-10-04,0.23,0.24,0.21,0.24,3614700,0.24
2011-10-03,0.24,0.25,0.22,0.23,2921200,0.23
2011-09-30,0.25,0.25,0.24,0.24,3136200,0.24
2011-09-29,0.26,0.27,0.24,0.25,8647400,0.25
2011-09-28,0.27,0.27,0.26,0.26,2270300,0.26
2011-09-27,0.27,0.28,0.26,0.27,803000,0.27
2011-09-26,0.27,0.28,0.27,0.27,419700,0.27
2011-09-23,0.27,0.28,0.27,0.27,668800,0.27
2011-09-22,0.28,0.28,0.27,0.27,2054500,0.27
2011-09-21,0.29,0.30,0.28,0.28,537600,0.28
2011-09-20,0.29,0.29,0.28,0.29,699100,0.29
2011-09-19,0.30,0.30,0.28,0.29,1313600,0.29
2011-09-16,0.29,0.30,0.29,0.30,1052300,0.30
2011-09-15,0.29,0.30,0.29,0.29,937400,0.29
2011-09-14,0.29,0.30,0.29,0.29,581100,0.29
2011-09-13,0.31,0.33,0.29,0.29,1168000,0.29
2011-09-12,0.31,0.32,0.30,0.30,1026600,0.30
2011-09-09,0.31,0.33,0.30,0.30,1498000,0.30
2011-09-08,0.34,0.35,0.31,0.31,2059900,0.31
2011-09-07,0.35,0.36,0.33,0.33,1996700,0.33
2011-09-06,0.34,0.35,0.33,0.34,3154100,0.34
2011-09-02,0.30,0.35,0.30,0.34,4325800,0.34
2011-09-01,0.32,0.33,0.30,0.30,1125000,0.30
2011-08-31,0.30,0.33,0.28,0.32,1866700,0.32
2011-08-30,0.31,0.31,0.29,0.30,938100,0.30
2011-08-29,0.30,0.31,0.30,0.31,647800,0.31
2011-08-26,0.28,0.31,0.28,0.30,1569000,0.30
2011-08-25,0.30,0.31,0.28,0.29,1467300,0.29
2011-08-24,0.28,0.30,0.28,0.30,1559800,0.30
2011-08-23,0.30,0.30,0.29,0.30,1086800,0.30
2011-08-22,0.30,0.32,0.30,0.30,1124200,0.30
2011-08-19,0.32,0.32,0.30,0.31,1433900,0.31
2011-08-18,0.31,0.32,0.30,0.30,1034800,0.30
2011-08-17,0.31,0.33,0.31,0.33,473300,0.33
2011-08-16,0.33,0.33,0.32,0.32,931700,0.32
2011-08-15,0.33,0.34,0.32,0.33,1556500,0.33
2011-08-12,0.31,0.33,0.31,0.33,1239300,0.33
2011-08-11,0.30,0.32,0.30,0.32,2717900,0.32
2011-08-10,0.33,0.33,0.30,0.30,3351200,0.30
2011-08-09,0.27,0.32,0.27,0.31,4168900,0.31
2011-08-08,0.26,0.30,0.26,0.28,7524400,0.28
2011-08-05,0.34,0.35,0.31,0.33,4249400,0.33
2011-08-04,0.35,0.37,0.34,0.34,3996700,0.34
2011-08-03,0.37,0.37,0.35,0.35,2099100,0.35
2011-08-02,0.36,0.37,0.36,0.37,2092100,0.37
2011-08-01,0.36,0.39,0.36,0.37,1366000,0.37
2011-07-29,0.36,0.37,0.35,0.36,2171900,0.36
2011-07-28,0.37,0.37,0.36,0.36,1966900,0.36
2011-07-27,0.36,0.37,0.36,0.37,885000,0.37
2011-07-26,0.37,0.38,0.37,0.37,711500,0.37
2011-07-25,0.36,0.40,0.36,0.38,1354500,0.38
2011-07-22,0.36,0.39,0.36,0.39,952900,0.39
2011-07-21,0.39,0.39,0.36,0.37,1413900,0.37
2011-07-20,0.38,0.39,0.37,0.39,2457800,0.39
2011-07-19,0.36,0.38,0.35,0.38,3818400,0.38
2011-07-18,0.36,0.37,0.36,0.36,1328400,0.36
2011-07-15,0.36,0.37,0.36,0.36,418900,0.36
2011-07-14,0.37,0.38,0.36,0.37,780500,0.37
2011-07-13,0.36,0.38,0.36,0.37,1351300,0.37
2011-07-12,0.36,0.36,0.36,0.36,795200,0.36
2011-07-11,0.36,0.37,0.36,0.36,817600,0.36
2011-07-08,0.36,0.37,0.36,0.37,840700,0.37
2011-07-07,0.36,0.38,0.36,0.37,931200,0.37
2011-07-06,0.40,0.40,0.36,0.38,1820200,0.38
2011-07-05,0.35,0.41,0.35,0.40,3813700,0.40
2011-07-01,0.35,0.36,0.35,0.36,1065500,0.36
2011-06-30,0.35,0.35,0.35,0.35,3428700,0.35
2011-06-29,0.35,0.36,0.35,0.35,1499300,0.35
2011-06-28,0.35,0.36,0.35,0.35,2419200,0.35
2011-06-27,0.36,0.36,0.34,0.35,2058000,0.35
2011-06-24,0.34,0.35,0.34,0.35,741700,0.35
2011-06-23,0.35,0.35,0.35,0.35,1711600,0.35
2011-06-22,0.35,0.36,0.35,0.35,1788500,0.35
2011-06-21,0.35,0.36,0.35,0.36,1588500,0.36
2011-06-20,0.36,0.36,0.35,0.35,1872700,0.35
2011-06-17,0.36,0.36,0.36,0.36,1033000,0.36
2011-06-16,0.37,0.37,0.36,0.36,3105800,0.36
2011-06-15,0.38,0.38,0.36,0.37,2170800,0.37
2011-06-14,0.36,0.38,0.36,0.37,1893800,0.37
2011-06-13,0.36,0.37,0.36,0.36,1280200,0.36
2011-06-10,0.37,0.37,0.36,0.36,1964300,0.36
2011-06-09,0.38,0.38,0.35,0.37,3215400,0.37
2011-06-08,0.39,0.40,0.38,0.38,3011000,0.38
2011-06-07,0.39,0.41,0.39,0.39,2708700,0.39
2011-06-06,0.40,0.40,0.39,0.39,1048400,0.39
2011-06-03,0.40,0.40,0.39,0.40,1050100,0.40
2011-06-02,0.40,0.40,0.40,0.40,947500,0.40
2011-06-01,0.40,0.41,0.40,0.40,1173100,0.40
2011-05-31,0.41,0.41,0.40,0.40,1265700,0.40
2011-05-27,0.40,0.41,0.40,0.41,525200,0.41
2011-05-26,0.40,0.42,0.40,0.40,895700,0.40
2011-05-25,0.41,0.42,0.40,0.41,861300,0.41
2011-05-24,0.42,0.42,0.41,0.41,660500,0.41
2011-05-23,0.42,0.43,0.41,0.42,1300000,0.42
2011-05-20,0.44,0.45,0.41,0.42,3008600,0.42
2011-05-19,0.42,0.46,0.41,0.44,6053000,0.44
2011-05-18,0.40,0.42,0.39,0.42,4833300,0.42
2011-05-17,0.39,0.41,0.39,0.39,2368300,0.39
2011-05-16,0.40,0.41,0.39,0.39,4707100,0.39
2011-05-13,0.40,0.42,0.40,0.40,3101100,0.40
2011-05-12,0.41,0.42,0.40,0.40,3600000,0.40
2011-05-11,0.43,0.43,0.41,0.41,3100300,0.41
2011-05-10,0.44,0.44,0.43,0.43,3134500,0.43
2011-05-09,0.45,0.46,0.43,0.43,7186700,0.43
2011-05-06,0.49,0.49,0.44,0.44,5835800,0.44
2011-05-05,0.50,0.54,0.47,0.49,26700000,0.49
2011-05-04,0.42,0.44,0.42,0.43,2310700,0.43
2011-05-03,0.47,0.47,0.42,0.42,5696700,0.42
2011-05-02,0.44,0.50,0.44,0.46,11656500,0.46
2011-04-29,0.39,0.44,0.39,0.44,5900000,0.44
2011-04-28,0.38,0.39,0.38,0.39,1700000,0.39
2011-04-27,0.38,0.38,0.37,0.38,875800,0.38
2011-04-26,0.38,0.39,0.38,0.38,1200000,0.38
2011-04-25,0.38,0.39,0.38,0.38,1406800,0.38
2011-04-21,0.38,0.39,0.38,0.38,1424000,0.38
2011-04-20,0.39,0.39,0.38,0.38,1158400,0.38
2011-04-19,0.40,0.40,0.38,0.39,1176000,0.39
2011-04-18,0.39,0.40,0.38,0.38,1116900,0.38
2011-04-15,0.40,0.40,0.38,0.39,1519000,0.39
2011-04-14,0.39,0.39,0.39,0.39,636500,0.39
2011-04-13,0.39,0.40,0.39,0.39,909100,0.39
2011-04-12,0.40,0.40,0.39,0.39,1233200,0.39
2011-04-11,0.39,0.40,0.39,0.39,1023300,0.39
2011-04-08,0.39,0.39,0.39,0.39,1161900,0.39
2011-04-07,0.41,0.41,0.39,0.39,2424500,0.39
2011-04-06,0.39,0.44,0.39,0.40,3366500,0.40
2011-04-05,0.39,0.40,0.39,0.39,1584700,0.39
2011-04-04,0.39,0.39,0.38,0.39,3282300,0.39
2011-04-01,0.39,0.40,0.39,0.40,1812700,0.40
2011-03-31,0.40,0.41,0.38,0.39,3166100,0.39
2011-03-30,0.40,0.41,0.40,0.40,2818900,0.40
2011-03-29,0.40,0.44,0.40,0.40,8465700,0.40
2011-03-28,0.38,0.42,0.38,0.41,8805800,0.41
2011-03-25,0.38,0.38,0.37,0.38,2303200,0.38
2011-03-24,0.38,0.38,0.37,0.38,2057300,0.38
2011-03-23,0.39,0.39,0.37,0.37,4040500,0.37
2011-03-22,0.38,0.40,0.37,0.38,8937300,0.38
2011-03-21,0.38,0.40,0.38,0.38,8100600,0.38
2011-03-18,0.42,0.45,0.36,0.36,19823200,0.36
2011-03-17,0.38,0.42,0.37,0.42,6824900,0.42
2011-03-16,0.39,0.39,0.37,0.38,3253300,0.38
2011-03-15,0.39,0.39,0.36,0.39,6191200,0.39
2011-03-14,0.41,0.41,0.39,0.40,9679000,0.40
2011-03-11,0.44,0.45,0.41,0.42,4941800,0.42
2011-03-10,0.42,0.45,0.41,0.44,5130000,0.44
2011-03-09,0.45,0.47,0.42,0.42,9067000,0.42
2011-03-08,0.47,0.48,0.45,0.45,6077400,0.45
2011-03-07,0.50,0.51,0.48,0.48,2231600,0.48
2011-03-04,0.51,0.51,0.49,0.50,2243200,0.50
2011-03-03,0.51,0.52,0.49,0.51,3995700,0.51
2011-03-02,0.53,0.54,0.49,0.51,6304500,0.51
2011-03-01,0.48,0.55,0.48,0.52,4620300,0.52
2011-02-28,0.58,0.58,0.46,0.48,16857300,0.48
2011-02-25,0.58,0.61,0.58,0.58,4860400,0.58
2011-02-24,0.61,0.64,0.58,0.59,5590500,0.59
2011-02-23,0.61,0.62,0.58,0.61,7721900,0.61
2011-02-22,0.56,0.63,0.56,0.61,9153400,0.61
2011-02-18,0.62,0.65,0.58,0.60,22855100,0.60
2011-02-17,0.56,0.80,0.55,0.62,18563900,0.62
2011-02-16,0.54,0.60,0.53,0.56,9911300,0.56
2011-02-15,0.45,0.55,0.45,0.54,12686000,0.54
2011-02-14,0.58,0.61,0.45,0.48,28816900,0.48
2011-02-11,0.57,0.74,0.55,0.63,32363800,0.63
2011-02-10,0.66,0.68,0.56,0.63,29274200,0.63
2011-02-09,0.77,0.78,0.67,0.74,27964300,0.74
2011-02-08,0.88,0.93,0.82,0.86,20220900,0.86
2011-02-07,0.74,0.87,0.73,0.84,17291700,0.84
2011-02-04,0.86,1.00,0.73,0.73,37722300,0.73
2011-02-03,0.73,0.85,0.73,0.84,20062200,0.84
2011-02-02,0.65,0.75,0.64,0.70,17247100,0.70
2011-02-01,0.62,0.65,0.57,0.65,10175900,0.65
2011-01-31,0.56,0.63,0.56,0.61,9388100,0.61
2011-01-28,0.57,0.59,0.50,0.55,8250100,0.55
2011-01-27,0.56,0.62,0.55,0.58,9530700,0.58
2011-01-26,0.66,0.67,0.49,0.56,37011400,0.56
2011-01-25,0.51,0.68,0.50,0.67,36337900,0.67
2011-01-24,0.38,0.50,0.38,0.49,25829900,0.49
2011-01-21,0.39,0.40,0.37,0.39,13782000,0.39
2011-01-20,0.32,0.37,0.31,0.37,5929800,0.37
2011-01-19,0.32,0.32,0.32,0.32,1787400,0.32
2011-01-18,0.33,0.33,0.32,0.32,2103700,0.32
2011-01-14,0.33,0.33,0.32,0.32,1202600,0.32
2011-01-13,0.32,0.33,0.32,0.32,1887100,0.32
2011-01-12,0.33,0.33,0.32,0.32,2662500,0.32
2011-01-11,0.33,0.33,0.32,0.32,1593800,0.32
2011-01-10,0.33,0.34,0.33,0.33,1711700,0.33
2011-01-07,0.33,0.33,0.33,0.33,1284000,0.33
2011-01-06,0.33,0.34,0.32,0.33,2295600,0.33
2011-01-05,0.33,0.34,0.32,0.33,2302300,0.33
2011-01-04,0.32,0.34,0.32,0.34,3201300,0.34
2011-01-03,0.31,0.33,0.13,0.33,3646000,0.33
2010-12-31,0.30,0.31,0.30,0.30,2804400,0.30
2010-12-30,0.31,0.31,0.30,0.30,3404300,0.30
2010-12-29,0.31,0.32,0.31,0.31,3619300,0.31
2010-12-28,0.31,0.32,0.31,0.31,3309800,0.31
2010-12-27,0.32,0.32,0.31,0.32,1759900,0.32
2010-12-23,0.33,0.33,0.32,0.32,2118500,0.32
2010-12-22,0.33,0.33,0.32,0.32,1557700,0.32
2010-12-21,0.34,0.36,0.32,0.33,3792300,0.33
2010-12-20,0.33,0.35,0.32,0.35,4957900,0.35
2010-12-17,0.30,0.50,0.30,0.33,4179900,0.33
2010-12-16,0.30,0.31,0.30,0.30,1356300,0.30
2010-12-15,0.31,0.31,0.30,0.30,2225400,0.30
2010-12-14,0.31,0.31,0.31,0.31,1406700,0.31
2010-12-13,0.30,0.31,0.30,0.31,1648700,0.31
2010-12-10,0.30,0.31,0.30,0.31,1257300,0.31
2010-12-09,0.30,0.31,0.30,0.30,1483600,0.30
2010-12-08,0.31,0.31,0.30,0.30,2384900,0.30
2010-12-07,0.31,0.31,0.30,0.30,2256600,0.30
2010-12-06,0.32,0.32,0.30,0.30,1528100,0.30
2010-12-03,0.31,0.32,0.31,0.31,1410900,0.31
2010-12-02,0.32,0.33,0.31,0.31,1646600,0.31
2010-12-01,0.31,0.34,0.31,0.32,1752300,0.32
2010-11-30,0.31,0.32,0.30,0.31,1381500,0.31
2010-11-29,0.31,0.32,0.31,0.32,2117500,0.32
2010-11-26,0.32,0.32,0.32,0.32,655500,0.32
2010-11-24,0.33,0.33,0.32,0.32,3499000,0.32
2010-11-23,0.33,0.34,0.32,0.33,2266700,0.33
2010-11-22,0.33,0.34,0.32,0.33,3323200,0.33
2010-11-19,0.34,0.35,0.33,0.34,2494500,0.34
2010-11-18,0.34,0.35,0.34,0.34,1673100,0.34
2010-11-17,0.35,0.35,0.34,0.34,2015900,0.34
2010-11-16,0.35,0.36,0.34,0.34,2541300,0.34
2010-11-15,0.36,0.37,0.35,0.36,1110000,0.36
2010-11-12,0.37,0.37,0.35,0.36,1139400,0.36
2010-11-11,0.37,0.38,0.36,0.37,1513600,0.37
2010-11-10,0.37,0.38,0.37,0.37,1465800,0.37
2010-11-09,0.37,0.38,0.37,0.37,1672300,0.37
2010-11-08,0.37,0.38,0.37,0.38,2116000,0.38
2010-11-05,0.37,0.38,0.36,0.37,1866000,0.37
2010-11-04,0.36,0.38,0.36,0.37,2689300,0.37
2010-11-03,0.38,0.38,0.37,0.37,2002300,0.37
2010-11-02,0.37,0.39,0.37,0.38,1631700,0.38
2010-11-01,0.39,0.39,0.37,0.38,1375900,0.38
2010-10-29,0.40,0.40,0.39,0.39,2116500,0.39
2010-10-28,0.38,0.40,0.37,0.40,2093600,0.40
2010-10-27,0.37,0.40,0.36,0.38,3700000,0.38
2010-10-26,0.35,0.37,0.34,0.36,2229200,0.36
2010-10-25,0.38,0.39,0.34,0.34,6221300,0.34
2010-10-22,0.40,0.40,0.37,0.38,5592600,0.38
2010-10-21,0.39,0.43,0.38,0.40,7921600,0.40
2010-10-20,0.41,0.42,0.36,0.39,5851300,0.39
2010-10-19,0.43,0.43,0.39,0.42,8548800,0.42
2010-10-18,0.40,0.48,0.40,0.43,18979500,0.43
2010-10-15,0.34,0.40,0.34,0.40,11556900,0.40
2010-10-14,0.33,0.34,0.33,0.34,1909200,0.34
2010-10-13,0.31,0.33,0.31,0.33,2945000,0.33
2010-10-12,0.32,0.32,0.31,0.32,1252100,0.32
2010-10-11,0.32,0.32,0.32,0.32,919400,0.32
2010-10-08,0.31,0.32,0.31,0.32,2842200,0.32
2010-10-07,0.31,0.32,0.31,0.31,2076000,0.31
2010-10-06,0.31,0.31,0.31,0.31,1667500,0.31
2010-10-05,0.31,0.31,0.31,0.31,2225200,0.31
2010-10-04,0.30,0.31,0.30,0.31,3038700,0.31
2010-10-01,0.30,0.30,0.29,0.30,1770500,0.30
2010-09-30,0.30,0.30,0.29,0.30,1258100,0.30
2010-09-29,0.31,0.31,0.29,0.30,1209700,0.30
2010-09-28,0.31,0.31,0.29,0.31,3401900,0.31
2010-09-27,0.30,0.31,0.30,0.31,15561100,0.31
2010-09-24,0.30,0.30,0.29,0.30,2041900,0.30
2010-09-23,0.30,0.30,0.29,0.29,2301600,0.29
2010-09-22,0.30,0.31,0.29,0.30,2293900,0.30
2010-09-21,0.30,0.31,0.30,0.30,2786300,0.30
2010-09-20,0.28,0.30,0.27,0.30,4974200,0.30
2010-09-17,0.32,0.34,0.25,0.27,42904200,0.27
2010-09-16,0.32,0.32,0.31,0.31,735900,0.31
2010-09-15,0.32,0.33,0.31,0.32,1559500,0.32
2010-09-14,0.33,0.33,0.32,0.33,908800,0.33
2010-09-13,0.32,0.33,0.32,0.33,1008600,0.33
2010-09-10,0.34,0.34,0.32,0.32,1943100,0.32
2010-09-09,0.34,0.35,0.33,0.34,1213000,0.34
2010-09-08,0.33,0.34,0.33,0.34,1266300,0.34
2010-09-07,0.34,0.34,0.33,0.33,938400,0.33
2010-09-03,0.34,0.35,0.34,0.34,837400,0.34
2010-09-02,0.34,0.35,0.34,0.34,995900,0.34
2010-09-01,0.33,0.35,0.33,0.33,921000,0.33
2010-08-31,0.35,0.35,0.30,0.33,2086100,0.33
2010-08-30,0.35,0.36,0.34,0.35,1480800,0.35
2010-08-27,0.32,0.36,0.32,0.36,2163700,0.36
2010-08-26,0.32,0.33,0.32,0.32,1499000,0.32
2010-08-25,0.33,0.34,0.31,0.33,2314000,0.33
2010-08-24,0.35,0.35,0.33,0.34,1727000,0.34
2010-08-23,0.35,0.36,0.34,0.35,960300,0.35
2010-08-20,0.34,0.37,0.34,0.35,2803200,0.35
2010-08-19,0.35,0.35,0.33,0.34,2232500,0.34
2010-08-18,0.40,0.40,0.34,0.35,9281500,0.35
2010-08-17,0.40,0.40,0.39,0.40,2183200,0.40
2010-08-16,0.40,0.40,0.39,0.40,2630300,0.40
2010-08-13,0.40,0.41,0.37,0.40,1968100,0.40
2010-08-12,0.39,0.41,0.38,0.40,1775900,0.40
2010-08-11,0.40,0.40,0.39,0.39,3849300,0.39
2010-08-10,0.40,0.41,0.38,0.40,3599200,0.40
2010-08-09,0.41,0.41,0.40,0.40,5587200,0.40
2010-08-06,0.42,0.43,0.41,0.42,5157600,0.42
2010-08-05,0.41,0.41,0.39,0.40,5428300,0.40
2010-08-04,0.41,0.43,0.40,0.42,4686600,0.42
2010-08-03,0.44,0.44,0.41,0.42,5763500,0.42
2010-08-02,0.40,0.43,0.39,0.42,8892500,0.42
2010-07-30,0.39,0.41,0.36,0.39,6113200,0.39
2010-07-29,0.36,0.43,0.36,0.39,18077200,0.39
2010-07-28,0.41,0.41,0.35,0.36,9800300,0.36
2010-07-27,0.33,0.43,0.31,0.41,22118200,0.41
2010-07-26,0.31,0.32,0.31,0.31,3071200,0.31
2010-07-23,0.32,0.32,0.30,0.31,3938900,0.31
2010-07-22,0.33,0.33,0.31,0.31,3243000,0.31
2010-07-21,0.33,0.33,0.31,0.32,2941800,0.32
2010-07-20,0.34,0.35,0.33,0.33,3437400,0.33
2010-07-19,0.34,0.35,0.32,0.34,3180500,0.34
2010-07-16,0.32,0.34,0.31,0.34,7428900,0.34
2010-07-15,0.33,0.36,0.31,0.33,11145000,0.33
2010-07-14,0.35,0.36,0.30,0.33,13528500,0.33
2010-07-13,0.42,0.44,0.35,0.36,21542700,0.36
2010-07-12,0.33,0.42,0.33,0.41,22353500,0.41
2010-07-09,0.24,0.34,0.24,0.34,21406700,0.34
2010-07-08,0.28,0.32,0.24,0.24,29075400,0.24
2010-07-07,0.35,0.38,0.25,0.34,37225600,0.34
2010-07-06,0.39,0.39,0.35,0.36,11499100,0.36
2010-07-02,0.39,0.40,0.36,0.38,7592400,0.38
2010-07-01,0.42,0.42,0.39,0.39,9064600,0.39
2010-06-30,0.42,0.45,0.40,0.41,6853700,0.41
2010-06-29,0.41,0.44,0.40,0.42,15520400,0.42
2010-06-28,0.43,0.47,0.42,0.44,14228700,0.44
2010-06-25,0.48,0.48,0.45,0.45,10830300,0.45
2010-06-24,0.49,0.49,0.46,0.47,8549200,0.47
2010-06-23,0.52,0.52,0.45,0.49,13971500,0.49
2010-06-22,0.51,0.52,0.49,0.49,24274100,0.49
2010-06-21,0.41,0.50,0.41,0.47,39873400,0.47
2010-06-18,0.52,0.52,0.40,0.40,68223000,0.40
2010-06-17,0.60,0.62,0.51,0.51,98506300,0.51
2010-06-16,1.17,1.17,0.52,0.75,215041700,0.75
2010-06-15,1.20,1.23,1.20,1.22,5419100,1.22
2010-06-14,1.22,1.25,1.19,1.20,7107200,1.20
2010-06-11,1.18,1.23,1.18,1.21,3332900,1.21
2010-06-10,1.19,1.20,1.17,1.20,4944100,1.20
2010-06-09,1.17,1.19,1.15,1.17,8892000,1.17
2010-06-08,1.17,1.18,1.15,1.15,6455600,1.15
2010-06-07,1.20,1.21,1.15,1.17,7850000,1.17
2010-06-04,1.21,1.21,1.19,1.19,4063100,1.19
2010-06-03,1.24,1.24,1.20,1.21,7054700,1.21
2010-06-02,1.23,1.25,1.18,1.24,7036100,1.24
2010-06-01,1.22,1.30,1.20,1.20,8085800,1.20
2010-05-28,1.26,1.27,1.21,1.24,10278900,1.24
2010-05-27,1.20,1.25,1.18,1.23,6045000,1.23
2010-05-26,1.18,1.21,1.17,1.17,8635800,1.17
2010-05-25,1.14,1.17,1.13,1.15,13109400,1.15
2010-05-24,1.24,1.25,1.18,1.19,8009300,1.19
2010-05-21,1.15,1.23,1.15,1.22,16538000,1.22
2010-05-20,1.24,1.26,1.18,1.19,14972800,1.19
2010-05-19,1.33,1.33,1.25,1.28,18841800,1.28
2010-05-18,1.36,1.39,1.34,1.35,16366600,1.35
2010-05-17,1.35,1.37,1.32,1.33,14155600,1.33
2010-05-14,1.35,1.41,1.31,1.37,14124700,1.37
2010-05-13,1.33,1.39,1.32,1.38,8755600,1.38
2010-05-12,1.36,1.38,1.30,1.34,7717600,1.34
2010-05-11,1.30,1.39,1.30,1.37,12327400,1.37
2010-05-10,1.40,1.40,1.34,1.34,13301400,1.34
2010-05-07,1.31,1.33,1.27,1.29,14681400,1.29
2010-05-06,1.37,1.38,1.25,1.34,37269300,1.34
2010-05-05,1.41,1.45,1.39,1.43,15081300,1.43
2010-05-04,1.48,1.49,1.43,1.46,15738100,1.46
2010-05-03,1.49,1.51,1.48,1.51,6500600,1.51
2010-04-30,1.54,1.54,1.49,1.50,7442000,1.50
2010-04-29,1.52,1.54,1.51,1.54,11000800,1.54
2010-04-28,1.48,1.51,1.46,1.49,9385300,1.49
2010-04-27,1.50,1.52,1.45,1.47,15791600,1.47
2010-04-26,1.53,1.61,1.50,1.52,26445200,1.52
2010-04-23,1.52,1.55,1.50,1.52,12938700,1.52
2010-04-22,1.45,1.53,1.44,1.50,9660400,1.50
2010-04-21,1.51,1.54,1.45,1.48,10236500,1.48
2010-04-20,1.47,1.51,1.45,1.49,13601700,1.49
2010-04-19,1.47,1.49,1.42,1.43,19619400,1.43
2010-04-16,1.56,1.56,1.45,1.51,30505100,1.51
2010-04-15,1.54,1.63,1.54,1.58,27397900,1.58
2010-04-14,1.51,1.60,1.49,1.53,31752100,1.53
2010-04-13,1.62,1.68,1.44,1.46,75527100,1.46
2010-04-12,1.39,1.57,1.38,1.56,59071700,1.56
2010-04-09,1.39,1.41,1.36,1.37,11532800,1.37
2010-04-08,1.35,1.37,1.31,1.34,9783800,1.34
2010-04-07,1.31,1.36,1.30,1.34,15304700,1.34
2010-04-06,1.30,1.31,1.29,1.31,5213200,1.31
2010-04-05,1.26,1.30,1.26,1.30,5571600,1.30
2010-04-01,1.27,1.28,1.25,1.26,6823100,1.26
2010-03-31,1.28,1.28,1.26,1.27,5503000,1.27
2010-03-30,1.29,1.29,1.28,1.28,3233100,1.28
2010-03-29,1.30,1.31,1.28,1.28,5187500,1.28
2010-03-26,1.29,1.36,1.27,1.32,15437800,1.32
2010-03-25,1.29,1.33,1.27,1.29,14878200,1.29
2010-03-24,1.29,1.30,1.28,1.28,6036900,1.28
2010-03-23,1.30,1.33,1.29,1.30,10671600,1.30
2010-03-22,1.28,1.32,1.25,1.29,10634200,1.29
2010-03-19,1.31,1.32,1.28,1.32,8260400,1.32
2010-03-18,1.34,1.37,1.29,1.32,7328900,1.32
2010-03-17,1.28,1.37,1.27,1.34,31497200,1.34
2010-03-16,1.28,1.29,1.25,1.26,7278800,1.26
2010-03-15,1.28,1.29,1.24,1.28,8630600,1.28
2010-03-12,1.32,1.33,1.27,1.29,11299500,1.29
2010-03-11,1.33,1.35,1.28,1.30,15638900,1.30
2010-03-10,1.33,1.36,1.26,1.31,36313200,1.31
2010-03-09,1.19,1.41,1.18,1.28,48090400,1.28
2010-03-08,1.22,1.23,1.17,1.19,7325000,1.19
2010-03-05,1.22,1.23,1.20,1.22,6945400,1.22
2010-03-04,1.18,1.24,1.18,1.22,9469200,1.22
2010-03-03,1.21,1.21,1.19,1.20,6193900,1.20
2010-03-02,1.16,1.22,1.16,1.22,11735600,1.22
2010-03-01,1.18,1.18,1.15,1.16,12730700,1.16
2010-02-26,1.20,1.21,1.17,1.18,4947000,1.18
2010-02-25,1.21,1.21,1.19,1.19,4552100,1.19
2010-02-24,1.19,1.22,1.19,1.22,5182200,1.22
2010-02-23,1.22,1.24,1.19,1.20,6927800,1.20
2010-02-22,1.23,1.25,1.21,1.25,4996800,1.25
2010-02-19,1.21,1.24,1.20,1.23,4172500,1.23
2010-02-18,1.26,1.26,1.21,1.22,4408500,1.22
2010-02-17,1.24,1.29,1.23,1.25,10572300,1.25
2010-02-16,1.23,1.24,1.21,1.23,4980100,1.23
2010-02-12,1.20,1.23,1.18,1.22,4350800,1.22
2010-02-11,1.24,1.28,1.19,1.21,10163000,1.21
2010-02-10,1.19,1.25,1.17,1.24,10959500,1.24
2010-02-09,1.16,1.20,1.15,1.20,6103400,1.20
2010-02-08,1.16,1.17,1.15,1.16,6328000,1.16
2010-02-05,1.16,1.18,1.15,1.16,5848800,1.16
2010-02-04,1.18,1.19,1.16,1.16,6026700,1.16
2010-02-03,1.20,1.22,1.19,1.19,3171300,1.19
2010-02-02,1.23,1.23,1.18,1.21,5787100,1.21
2010-02-01,1.18,1.24,1.16,1.23,7298400,1.23
2010-01-29,1.19,1.21,1.15,1.18,6135700,1.18
2010-01-28,1.22,1.23,1.16,1.18,6678300,1.18
2010-01-27,1.24,1.26,1.16,1.21,11941000,1.21
2010-01-26,1.15,1.27,1.13,1.22,19219000,1.22
2010-01-25,1.16,1.17,1.12,1.15,20608100,1.15
2010-01-22,1.27,1.28,1.17,1.17,32434100,1.17
2010-01-21,1.30,1.32,1.28,1.31,13456600,1.31
2010-01-20,1.33,1.34,1.30,1.31,11463100,1.31
2010-01-19,1.38,1.38,1.33,1.35,11784000,1.35
2010-01-15,1.39,1.40,1.36,1.38,7666100,1.38
2010-01-14,1.39,1.41,1.37,1.38,8354000,1.38
2010-01-13,1.39,1.41,1.36,1.41,8563400,1.41
2010-01-12,1.44,1.46,1.35,1.38,14270700,1.38
2010-01-11,1.48,1.49,1.44,1.46,9919900,1.46
2010-01-08,1.47,1.52,1.43,1.45,18803600,1.45
2010-01-07,1.37,1.50,1.34,1.50,33298400,1.50
2010-01-06,1.42,1.43,1.37,1.38,14320200,1.38
2010-01-05,1.43,1.46,1.40,1.43,12374400,1.43
2010-01-04,1.51,1.52,1.41,1.46,20780800,1.46
2009-12-31,1.39,1.49,1.37,1.47,16606600,1.47
2009-12-30,1.43,1.44,1.36,1.42,27735000,1.42
2009-12-29,1.70,1.71,1.50,1.50,64768700,1.50
2009-12-28,1.53,1.64,1.46,1.60,89839500,1.60
2009-12-24,1.31,1.31,1.26,1.26,8176400,1.26
2009-12-23,1.36,1.37,1.30,1.31,8732400,1.31
2009-12-22,1.35,1.38,1.32,1.35,13512600,1.35
2009-12-21,1.33,1.41,1.31,1.33,14352100,1.33
2009-12-18,1.43,1.46,1.30,1.30,27908900,1.30
2009-12-17,1.26,1.39,1.24,1.38,24053800,1.38
2009-12-16,1.43,1.45,1.26,1.36,57097500,1.36
2009-12-15,1.45,1.62,1.45,1.48,66845200,1.48
2009-12-14,1.28,1.46,1.28,1.44,45759500,1.44
2009-12-11,1.12,1.29,1.11,1.26,33774400,1.26
2009-12-10,1.10,1.12,1.09,1.12,7616700,1.12
2009-12-09,1.10,1.12,1.10,1.11,7756100,1.11
2009-12-08,1.08,1.12,1.07,1.11,11146800,1.11
2009-12-07,1.07,1.09,1.05,1.08,7424000,1.08
2009-12-04,1.09,1.10,1.07,1.09,5731800,1.09
2009-12-03,1.10,1.12,1.08,1.09,10841700,1.09
2009-12-02,1.08,1.11,1.07,1.09,8647500,1.09
2009-12-01,1.05,1.09,1.04,1.09,13991800,1.09
2009-11-30,1.09,1.11,1.02,1.03,17738500,1.03
2009-11-27,1.09,1.11,1.06,1.10,9867300,1.10
2009-11-25,1.13,1.15,1.12,1.12,10259200,1.12
2009-11-24,1.13,1.17,1.12,1.13,7346600,1.13
2009-11-23,1.16,1.17,1.13,1.16,7799300,1.16
2009-11-20,1.14,1.15,1.12,1.14,6207700,1.14
2009-11-19,1.18,1.18,1.11,1.16,12216700,1.16
2009-11-18,1.09,1.22,1.09,1.18,24925300,1.18
2009-11-17,1.11,1.12,1.10,1.10,7480400,1.10
2009-11-16,1.13,1.16,1.10,1.10,12273600,1.10
2009-11-13,1.15,1.15,1.11,1.13,14110500,1.13
2009-11-12,1.17,1.18,1.14,1.16,13931200,1.16
2009-11-11,1.22,1.22,1.15,1.18,9943900,1.18
2009-11-10,1.23,1.25,1.18,1.20,10894300,1.20
2009-11-09,1.26,1.27,1.18,1.22,15440400,1.22
2009-11-06,1.12,1.23,1.12,1.23,16357200,1.23
2009-11-05,1.25,1.25,1.19,1.25,14353600,1.25
2009-11-04,1.26,1.30,1.18,1.22,22811200,1.22
2009-11-03,1.11,1.25,1.09,1.24,20685400,1.24
2009-11-02,1.18,1.20,1.10,1.15,21318000,1.15
2009-10-30,1.29,1.31,1.18,1.23,18902600,1.23
2009-10-29,1.22,1.35,1.18,1.29,27980400,1.29
2009-10-28,1.21,1.21,1.14,1.16,18460200,1.16
2009-10-27,1.25,1.25,1.18,1.23,15679600,1.23
2009-10-26,1.33,1.35,1.24,1.26,21717100,1.26
2009-10-23,1.40,1.40,1.31,1.36,21535200,1.36
2009-10-22,1.42,1.43,1.29,1.37,26508000,1.37
2009-10-21,1.21,1.43,1.20,1.39,66082400,1.39
2009-10-20,1.22,1.30,1.06,1.24,116618100,1.24
2009-10-19,1.62,1.63,1.28,1.35,116608800,1.35
2009-10-16,1.78,1.79,1.70,1.72,16261700,1.72
2009-10-15,1.79,1.86,1.75,1.80,35127200,1.80
2009-10-14,1.73,1.77,1.69,1.77,22834400,1.77
2009-10-13,1.70,1.71,1.67,1.69,10535700,1.69
2009-10-12,1.73,1.75,1.69,1.69,9965000,1.69
2009-10-09,1.76,1.77,1.71,1.71,12033500,1.71
2009-10-08,1.83,1.84,1.76,1.78,15279400,1.78
2009-10-07,1.82,1.84,1.77,1.79,11256000,1.79
2009-10-06,1.79,1.86,1.77,1.81,24568600,1.81
2009-10-05,1.69,1.78,1.68,1.74,17332400,1.74
2009-10-02,1.67,1.69,1.51,1.66,46786400,1.66
2009-10-01,1.78,1.79,1.69,1.73,28817600,1.73
2009-09-30,1.86,1.88,1.77,1.80,30768500,1.80
2009-09-29,1.92,1.92,1.81,1.85,33155700,1.85
2009-09-28,1.93,1.94,1.88,1.91,16151100,1.91
2009-09-25,1.90,1.95,1.87,1.87,26411500,1.87
2009-09-24,2.05,2.08,1.90,1.93,42427100,1.93
2009-09-23,2.04,2.13,2.00,2.02,58951500,2.02
2009-09-22,2.13,2.15,1.96,1.98,76210400,1.98
2009-09-21,1.84,2.07,1.81,2.04,78220000,2.04
2009-09-18,1.87,1.88,1.82,1.87,31311700,1.87
2009-09-17,1.88,1.91,1.85,1.87,28111300,1.87
2009-09-16,1.91,1.91,1.86,1.90,30990500,1.90
2009-09-15,1.92,1.96,1.82,1.82,29970700,1.82
2009-09-14,1.81,1.90,1.78,1.90,44418500,1.90
2009-09-11,1.93,1.96,1.84,1.88,40523700,1.88
2009-09-10,1.95,1.96,1.88,1.92,34183700,1.92
2009-09-09,1.89,1.97,1.79,1.92,57263700,1.92
2009-09-08,2.07,2.07,1.80,1.86,101189300,1.86
2009-09-04,2.02,2.04,1.93,1.97,96223600,1.97
2009-09-03,1.82,1.87,1.75,1.87,100352800,1.87
2009-09-02,1.68,1.79,1.51,1.64,193818000,1.64
2009-09-01,2.16,2.24,1.90,1.90,169971800,1.90
2009-08-31,2.24,2.34,2.06,2.29,123705800,2.29
2009-08-28,2.37,2.50,2.25,2.40,232117600,2.40
2009-08-27,2.04,2.27,1.94,2.24,193165900,2.24
2009-08-26,2.16,2.16,1.90,2.03,169293700,2.03
2009-08-25,2.28,2.34,2.02,2.06,236853500,2.06
2009-08-24,1.88,2.35,1.84,2.05,386512300,2.05
2009-08-21,1.70,1.85,1.63,1.73,164606400,1.73
2009-08-20,1.35,1.65,1.35,1.60,171595200,1.60
2009-08-19,1.32,1.41,1.28,1.32,54466900,1.32
2009-08-18,1.33,1.38,1.30,1.34,44289500,1.34
2009-08-17,1.28,1.34,1.22,1.28,57991500,1.28
2009-08-14,1.44,1.45,1.34,1.41,40400100,1.41
2009-08-13,1.48,1.49,1.33,1.45,78008900,1.45
2009-08-12,1.54,1.69,1.37,1.37,136208600,1.37
2009-08-11,1.81,1.89,1.46,1.56,322114300,1.56
2009-08-10,1.23,1.70,1.15,1.69,393415300,1.69
2009-08-07,0.80,0.80,0.71,0.74,33158600,0.74
2009-08-06,0.95,0.98,0.76,0.84,70592600,0.84
2009-08-05,0.61,0.86,0.59,0.80,52982500,0.80
2009-08-04,0.61,0.61,0.59,0.61,4103300,0.61
2009-08-03,0.62,0.62,0.59,0.61,5199200,0.61
2009-07-31,0.60,0.62,0.60,0.62,4542100,0.62
2009-07-30,0.62,0.62,0.60,0.60,4749600,0.60
2009-07-29,0.61,0.62,0.61,0.62,2198000,0.62
2009-07-28,0.61,0.62,0.60,0.61,3977700,0.61
2009-07-27,0.60,0.61,0.59,0.61,3659100,0.61
2009-07-24,0.60,0.62,0.59,0.59,2444600,0.59
2009-07-23,0.62,0.62,0.60,0.60,3851000,0.60
2009-07-22,0.59,0.62,0.58,0.60,2930900,0.60
2009-07-21,0.62,0.62,0.60,0.60,4057600,0.60
2009-07-20,0.63,0.64,0.61,0.62,2813800,0.62
2009-07-17,0.62,0.63,0.60,0.61,2693800,0.61
2009-07-16,0.64,0.64,0.60,0.60,4599300,0.60
2009-07-15,0.64,0.67,0.64,0.65,4544700,0.65
2009-07-14,0.63,0.65,0.60,0.63,6882800,0.63
2009-07-13,0.56,0.62,0.55,0.61,5141700,0.61
2009-07-10,0.57,0.57,0.55,0.55,3988700,0.55
2009-07-09,0.59,0.59,0.55,0.57,4351000,0.57
2009-07-08,0.58,0.59,0.54,0.55,6735600,0.55
2009-07-07,0.60,0.61,0.57,0.58,5238600,0.58
2009-07-06,0.64,0.64,0.59,0.59,7532000,0.59
2009-07-02,0.61,0.66,0.60,0.65,4636300,0.65
2009-07-01,0.64,0.65,0.62,0.64,5668700,0.64
2009-06-30,0.64,0.64,0.60,0.62,6575100,0.62
2009-06-29,0.59,0.64,0.58,0.61,17162200,0.61
2009-06-26,0.68,0.69,0.53,0.53,48224500,0.53
2009-06-25,0.69,0.69,0.66,0.68,3600200,0.68
2009-06-24,0.72,0.72,0.67,0.68,3778800,0.68
2009-06-23,0.65,0.71,0.65,0.71,3902100,0.71
2009-06-22,0.70,0.71,0.65,0.65,7569100,0.65
2009-06-19,0.74,0.75,0.70,0.70,3229500,0.70
2009-06-18,0.70,0.72,0.70,0.72,3105600,0.72
2009-06-17,0.75,0.75,0.68,0.68,5192300,0.68
2009-06-16,0.68,0.78,0.67,0.72,11592500,0.72
2009-06-15,0.68,0.70,0.66,0.66,5984600,0.66
2009-06-12,0.70,0.71,0.69,0.70,4773000,0.70
2009-06-11,0.73,0.73,0.70,0.71,4842600,0.71
2009-06-10,0.72,0.72,0.71,0.71,5165700,0.71
2009-06-09,0.72,0.73,0.71,0.71,5520100,0.71
2009-06-08,0.75,0.75,0.71,0.73,5885200,0.73
2009-06-05,0.77,0.78,0.73,0.76,4698600,0.76
2009-06-04,0.73,0.76,0.73,0.76,5052700,0.76
2009-06-03,0.77,0.77,0.73,0.73,6675900,0.73
2009-06-02,0.77,0.79,0.76,0.78,4840100,0.78
2009-06-01,0.81,0.81,0.78,0.80,6507900,0.80
2009-05-29,0.79,0.80,0.77,0.80,4952700,0.80
2009-05-28,0.82,0.82,0.77,0.78,4540500,0.78
2009-05-27,0.78,0.82,0.77,0.82,6032700,0.82
2009-05-26,0.77,0.79,0.77,0.78,5731300,0.78
2009-05-22,0.80,0.81,0.77,0.79,5506400,0.79
2009-05-21,0.80,0.81,0.77,0.79,8082200,0.79
2009-05-20,0.83,0.83,0.80,0.80,5561900,0.80
2009-05-19,0.83,0.85,0.80,0.81,5934100,0.81
2009-05-18,0.85,0.85,0.82,0.84,4673600,0.84
2009-05-15,0.84,0.86,0.81,0.81,5146200,0.81
2009-05-14,0.79,0.84,0.78,0.83,7869800,0.83
2009-05-13,0.82,0.85,0.80,0.80,11509300,0.80
2009-05-12,0.89,0.90,0.84,0.86,8663000,0.86
2009-05-11,0.83,0.88,0.83,0.85,9545600,0.85
2009-05-08,0.93,0.94,0.84,0.90,21896100,0.90
2009-05-07,1.03,1.04,0.91,0.91,27276300,0.91
2009-05-06,0.92,0.94,0.87,0.94,23419700,0.94
2009-05-05,0.84,0.88,0.83,0.86,17619400,0.86
2009-05-04,0.78,0.84,0.77,0.84,12372200,0.84
2009-05-01,0.78,0.79,0.76,0.76,5912200,0.76
2009-04-30,0.80,0.80,0.77,0.79,7035100,0.79
2009-04-29,0.78,0.80,0.75,0.78,8132700,0.78
2009-04-28,0.77,0.78,0.75,0.77,6890000,0.77
2009-04-27,0.79,0.80,0.78,0.78,6492800,0.78
2009-04-24,0.82,0.83,0.79,0.80,9038800,0.80
2009-04-23,0.82,0.82,0.79,0.82,6634200,0.82
2009-04-22,0.81,0.85,0.79,0.79,12010100,0.79
2009-04-21,0.74,0.87,0.74,0.86,15362100,0.86
2009-04-20,0.85,0.85,0.76,0.76,16579200,0.76
2009-04-17,0.91,0.92,0.83,0.88,15569600,0.88
2009-04-16,0.97,0.98,0.90,0.91,12072100,0.91
2009-04-15,0.92,0.96,0.87,0.95,14088900,0.95
2009-04-14,0.98,1.05,0.90,0.90,49481400,0.90
2009-04-13,0.76,0.89,0.75,0.89,26007600,0.89
2009-04-09,0.76,0.77,0.73,0.77,14552500,0.77
2009-04-08,0.70,0.73,0.70,0.70,5875400,0.70
2009-04-07,0.72,0.73,0.70,0.70,7424900,0.70
2009-04-06,0.74,0.74,0.71,0.72,7082800,0.72
2009-04-03,0.75,0.75,0.72,0.73,9419800,0.73
2009-04-02,0.80,0.81,0.74,0.75,14540200,0.75
2009-04-01,0.75,0.75,0.72,0.74,9734900,0.74
2009-03-31,0.75,0.76,0.72,0.76,10051700,0.76
2009-03-30,0.78,0.78,0.71,0.71,10783100,0.71
2009-03-27,0.78,0.83,0.75,0.80,12210900,0.80
2009-03-26,0.88,0.89,0.80,0.84,14426600,0.84
2009-03-25,0.91,0.93,0.77,0.87,26091800,0.87
2009-03-24,0.90,0.93,0.82,0.86,22096400,0.86
2009-03-23,1.02,1.04,0.83,0.93,43497300,0.93
2009-03-20,0.95,0.95,0.70,0.73,51590600,0.73
2009-03-19,1.22,1.50,0.92,1.01,145716400,1.01
2009-03-18,0.59,0.82,0.53,0.82,65503500,0.82
2009-03-17,0.57,0.57,0.53,0.57,14276200,0.57
2009-03-16,0.42,0.60,0.42,0.51,31984200,0.51
2009-03-13,0.40,0.42,0.39,0.42,7910700,0.42
2009-03-12,0.42,0.42,0.39,0.42,6618300,0.42
2009-03-11,0.42,0.44,0.40,0.42,5506300,0.42
2009-03-10,0.39,0.42,0.39,0.42,6385000,0.42
2009-03-09,0.35,0.39,0.35,0.37,5394700,0.37
2009-03-06,0.38,0.40,0.36,0.36,4977500,0.36
2009-03-05,0.42,0.42,0.37,0.37,5028400,0.37
2009-03-04,0.41,0.41,0.39,0.41,5430100,0.41
2009-03-03,0.41,0.41,0.38,0.39,6308800,0.39
2009-03-02,0.40,0.41,0.38,0.38,9544100,0.38
2009-02-27,0.47,0.48,0.42,0.42,9100300,0.42
2009-02-26,0.51,0.52,0.47,0.49,4995700,0.49
2009-02-25,0.54,0.54,0.48,0.50,7273400,0.50
2009-02-24,0.50,0.54,0.47,0.54,8448600,0.54
2009-02-23,0.54,0.56,0.50,0.50,4845200,0.50
2009-02-20,0.55,0.56,0.50,0.52,11585700,0.52
2009-02-19,0.63,0.63,0.55,0.56,8519400,0.56
2009-02-18,0.62,0.65,0.55,0.58,20502000,0.58
2009-02-17,0.58,0.60,0.55,0.55,6272700,0.55
2009-02-13,0.60,0.64,0.57,0.61,10131500,0.61
2009-02-12,0.59,0.60,0.55,0.55,4919800,0.55
2009-02-11,0.57,0.61,0.55,0.61,6493500,0.61
2009-02-10,0.66,0.67,0.55,0.55,11173500,0.55
2009-02-09,0.67,0.67,0.58,0.65,9340200,0.65
2009-02-06,0.54,0.64,0.52,0.64,12952800,0.64
2009-02-05,0.52,0.52,0.45,0.52,12392800,0.52
2009-02-04,0.57,0.57,0.51,0.52,8694900,0.52
2009-02-03,0.58,0.59,0.55,0.56,5897600,0.56
2009-02-02,0.60,0.61,0.56,0.58,6194900,0.58
2009-01-30,0.61,0.63,0.59,0.59,5626600,0.59
2009-01-29,0.65,0.65,0.59,0.61,5378700,0.61
2009-01-28,0.65,0.66,0.63,0.66,7127300,0.66
2009-01-27,0.65,0.65,0.59,0.61,7235500,0.61
2009-01-26,0.67,0.67,0.63,0.64,7982400,0.64
2009-01-23,0.65,0.68,0.65,0.68,5955800,0.68
2009-01-22,0.68,0.69,0.65,0.66,4768600,0.66
2009-01-21,0.69,0.72,0.65,0.72,7251100,0.72
2009-01-20,0.69,0.70,0.65,0.65,7576400,0.65
2009-01-16,0.72,0.73,0.67,0.70,7700400,0.70
2009-01-15,0.70,0.71,0.65,0.69,10000100,0.69
2009-01-14,0.73,0.73,0.70,0.70,6586700,0.70
2009-01-13,0.73,0.75,0.71,0.74,6290100,0.74
2009-01-12,0.79,0.79,0.71,0.71,10225800,0.71
2009-01-09,0.76,0.80,0.75,0.76,4297000,0.76
2009-01-08,0.75,0.81,0.70,0.78,14994800,0.78
2009-01-07,0.81,0.83,0.75,0.75,14117600,0.75
2009-01-06,0.86,0.86,0.79,0.86,18440600,0.86
2009-01-05,0.73,0.88,0.73,0.82,25662900,0.82
2009-01-02,0.70,0.73,0.67,0.73,12866900,0.73
2008-12-31,0.74,0.74,0.70,0.73,14744600,0.73
2008-12-30,0.70,0.71,0.65,0.69,10860400,0.69
2008-12-29,0.80,0.81,0.68,0.71,25852800,0.71
2008-12-26,0.61,0.76,0.60,0.74,19419200,0.74
2008-12-24,0.60,0.60,0.56,0.58,5068200,0.58
2008-12-23,0.61,0.64,0.59,0.59,10743700,0.59
2008-12-22,0.68,0.68,0.60,0.61,9677400,0.61
2008-12-19,0.70,0.70,0.64,0.64,10225600,0.64
2008-12-18,0.70,0.74,0.67,0.69,10436100,0.69
2008-12-17,0.73,0.73,0.69,0.71,8752800,0.71
2008-12-16,0.75,0.75,0.72,0.73,12774900,0.73
2008-12-15,0.75,0.75,0.70,0.72,8467600,0.72
2008-12-12,0.62,0.74,0.62,0.74,10482000,0.74
2008-12-11,0.71,0.72,0.67,0.68,14011500,0.68
2008-12-10,0.80,0.80,0.71,0.75,13785400,0.75
2008-12-09,0.82,0.83,0.76,0.79,14318700,0.79
2008-12-08,0.93,0.93,0.82,0.84,18475400,0.84
2008-12-05,0.80,0.87,0.80,0.86,17336000,0.86
2008-12-04,0.90,0.93,0.80,0.88,21955000,0.88
2008-12-03,0.74,0.86,0.70,0.82,24950200,0.82
2008-12-02,0.94,0.97,0.69,0.77,54422800,0.77
2008-12-01,1.14,1.20,0.83,0.91,86763700,0.91
2008-11-28,0.98,1.20,0.92,1.18,47208000,1.18
2008-11-26,0.65,0.84,0.60,0.79,50091900,0.79
2008-11-25,0.65,0.66,0.53,0.53,41789200,0.53
2008-11-24,0.44,0.48,0.40,0.45,14234300,0.45
2008-11-21,0.57,0.57,0.41,0.41,17221500,0.41
2008-11-20,0.53,0.58,0.48,0.49,18839200,0.49
2008-11-19,0.64,0.64,0.55,0.56,9618100,0.56
2008-11-18,0.55,0.72,0.55,0.62,14059300,0.62
2008-11-17,0.61,0.68,0.53,0.53,13318600,0.53
2008-11-14,0.68,0.69,0.59,0.67,17040400,0.67
2008-11-13,0.77,0.78,0.68,0.73,13865300,0.73
2008-11-12,0.83,0.83,0.75,0.75,7203700,0.75
2008-11-11,0.84,0.87,0.78,0.82,10093700,0.82
2008-11-10,0.92,0.93,0.84,0.88,8472100,0.88
2008-11-07,0.87,0.90,0.84,0.86,9044100,0.86
2008-11-06,0.90,0.91,0.80,0.85,16282200,0.85
2008-11-05,1.05,1.10,0.90,0.91,16596100,0.91
2008-11-04,1.07,1.09,1.02,1.05,21017900,1.05
2008-11-03,1.07,1.09,1.00,1.01,15839100,1.01
2008-10-31,1.06,1.08,1.00,1.03,19430100,1.03
2008-10-30,1.19,1.21,1.05,1.12,25803100,1.12
2008-10-29,1.01,1.19,0.91,1.04,56906700,1.04
2008-10-28,0.75,0.98,0.68,0.88,29581100,0.88
2008-10-27,0.70,0.73,0.61,0.65,20069800,0.65
2008-10-24,0.70,0.76,0.68,0.74,17941900,0.74
2008-10-23,0.80,0.88,0.75,0.80,18772200,0.80
2008-10-22,0.89,0.93,0.80,0.83,22337000,0.83
2008-10-21,1.02,1.03,0.92,0.92,26378700,0.92
2008-10-20,1.13,1.15,1.00,1.07,19604400,1.07
2008-10-17,1.13,1.16,1.09,1.15,21705000,1.15
2008-10-16,1.17,1.18,1.05,1.16,21659400,1.16
2008-10-15,1.19,1.24,1.10,1.14,20927800,1.14
2008-10-14,1.40,1.47,1.20,1.25,32768300,1.25
2008-10-13,1.49,1.54,1.25,1.33,38891800,1.33
2008-10-10,0.85,1.19,0.82,1.16,50996000,1.16
2008-10-09,1.25,1.26,1.01,1.03,34764400,1.03
2008-10-08,1.23,1.30,1.15,1.17,35894100,1.17
2008-10-07,1.59,1.60,1.29,1.29,39924700,1.29
2008-10-06,1.26,1.45,1.10,1.42,58317400,1.42
2008-10-03,1.87,1.91,1.49,1.49,71392600,1.49
2008-10-02,2.02,2.03,1.65,1.80,55843500,1.80
2008-10-01,1.91,1.94,1.76,1.89,46400200,1.89
2008-09-30,1.98,2.02,1.71,1.71,60130500,1.71
2008-09-29,2.35,2.45,1.50,1.80,138316700,1.80
2008-09-26,1.58,2.10,1.37,2.00,162597100,2.00
2008-09-25,2.16,2.95,1.30,1.86,337842000,1.86
2008-09-24,1.92,1.98,1.40,1.89,171422000,1.89
2008-09-23,0.97,1.50,0.93,1.32,167420600,1.32
2008-09-22,0.74,0.89,0.60,0.85,85942800,0.85
2008-09-19,0.65,0.69,0.46,0.55,94023700,0.55
2008-09-18,0.33,0.40,0.30,0.33,67150600,0.33
2008-09-17,0.31,0.32,0.25,0.27,91787400,0.27
2008-09-16,0.38,0.42,0.25,0.26,43897300,0.26
2008-09-15,0.41,1.01,0.35,0.39,51290300,0.39
2008-09-12,0.60,0.61,0.45,0.46,98850600,0.46
2008-09-11,0.64,0.72,0.55,0.59,111954000,0.59
2008-09-10,0.95,0.99,0.66,0.66,215325900,0.66
2008-09-09,0.94,1.17,0.79,0.88,180998500,0.88
2008-09-08,2.50,2.50,0.65,0.88,370053100,0.88
2008-09-05,4.80,5.14,4.65,5.10,85500000,5.10
2008-09-04,5.33,5.49,4.95,4.95,80404100,4.95
2008-09-03,5.01,5.52,4.80,5.38,138474100,5.38
2008-09-02,5.20,5.23,4.39,5.18,120913400,5.18
2008-08-29,5.05,5.05,4.35,4.51,112130000,4.51
2008-08-28,5.32,5.39,4.97,5.28,129179200,5.28
2008-08-27,4.55,4.80,4.24,4.75,155904800,4.75
2008-08-26,3.47,4.28,3.37,3.97,178413600,3.97
2008-08-25,2.62,3.53,2.54,3.29,176430800,3.29
2008-08-22,3.48,3.51,2.50,2.81,202746200,2.81
2008-08-21,2.96,3.50,2.26,3.16,146561900,3.16
2008-08-20,4.13,4.14,2.95,3.25,205821400,3.25
2008-08-19,4.55,4.74,3.94,4.17,113290100,4.17
2008-08-18,5.40,5.43,4.36,4.39,92968500,4.39
2008-08-15,6.18,6.27,5.82,5.85,34512300,5.85
2008-08-14,5.53,6.08,5.51,5.94,42754500,5.94
2008-08-13,5.35,5.59,5.10,5.55,39118200,5.55
2008-08-12,5.55,5.81,5.35,5.37,33407300,5.37
2008-08-11,6.01,6.05,5.53,5.60,41390100,5.60
2008-08-08,5.49,6.19,5.43,5.90,54608700,5.90
2008-08-07,6.43,6.45,5.70,5.89,66112800,5.89
2008-08-06,6.84,7.23,6.49,6.49,106134000,6.49
2008-08-05,8.00,8.12,7.73,8.04,54249700,8.04
2008-08-04,7.97,8.00,7.40,7.52,36125200,7.52
2008-08-01,8.35,8.45,7.87,7.98,37860300,7.98
2008-07-31,8.36,8.83,8.00,8.17,36258300,8.17
2008-07-30,9.30,9.50,8.24,8.73,57129000,8.73
2008-07-29,7.92,8.45,7.34,8.42,46889300,8.42
2008-07-28,8.71,9.14,7.50,7.72,58583600,7.72
2008-07-25,9.09,9.40,7.50,8.27,77896600,8.27
2008-07-24,11.44,11.60,8.80,8.81,73248500,8.81
2008-07-23,10.96,11.44,10.00,10.80,104022400,10.80
2008-07-22,8.18,9.95,7.00,9.70,89953000,9.70
2008-07-21,10.18,10.49,8.51,8.75,95250400,8.75
2008-07-18,9.36,9.93,8.32,9.18,169296900,9.18
2008-07-17,7.76,9.69,7.14,8.33,163691100,8.33
2008-07-16,5.93,7.29,5.67,6.83,136998300,6.83
2008-07-15,5.97,6.34,4.68,5.26,222490800,5.26
2008-07-14,8.94,9.80,6.09,7.11,263127300,7.11
2008-07-11,4.26,8.63,3.89,7.75,397295500,7.75
2008-07-10,8.45,8.99,6.75,8.00,200117000,8.00
2008-07-09,13.33,13.33,9.88,10.26,66900300,10.26
2008-07-08,12.69,14.00,11.00,13.46,56951400,13.46
2008-07-07,14.53,15.25,10.28,11.91,75000900,11.91
2008-07-03,16.13,16.44,14.35,14.50,15200500,14.50
2008-07-02,16.34,16.59,15.83,15.92,14681900,15.92
2008-07-01,16.13,16.57,15.36,16.21,24565300,16.21
2008-06-30,17.83,17.89,16.20,16.40,18824200,16.40
2008-06-27,18.42,18.85,17.29,17.85,14265500,17.85
2008-06-26,19.55,19.68,18.51,18.53,15132200,18.53
2008-06-25,20.18,21.77,19.75,20.01,14927400,20.01
2008-06-24,20.01,20.52,19.11,20.07,14615300,20.07
2008-06-23,21.90,22.25,19.87,19.99,13109500,19.99
2008-06-20,23.00,23.60,21.77,21.82,12180000,21.82
2008-06-19,23.34,23.71,22.45,23.65,10132700,23.65
2008-06-18,22.88,23.78,22.60,23.44,8574300,23.44
2008-06-17,24.00,24.23,23.26,23.44,8185000,23.44
2008-06-16,22.75,24.07,22.32,23.96,6900900,23.96
2008-06-13,22.75,23.06,21.85,23.01,8495800,23.01
2008-06-12,21.70,22.94,21.63,22.49,9830300,22.49
2008-06-11,22.31,22.38,21.29,21.62,14301100,21.37
2008-06-10,22.10,22.76,20.58,22.49,23968200,22.23
2008-06-09,24.09,24.27,22.10,22.55,14212200,22.29
2008-06-06,24.83,24.94,23.85,23.96,7981100,23.68
2008-06-05,24.13,25.29,23.64,25.29,9118800,25.00
2008-06-04,24.36,24.91,23.81,23.87,6760700,23.59
2008-06-03,25.21,25.37,24.16,24.58,6345600,24.30
2008-06-02,25.29,25.57,24.31,24.81,5815100,24.52
2008-05-30,25.92,26.29,25.35,25.42,4645000,25.13
2008-05-29,24.83,25.98,24.75,25.73,5100700,25.43
2008-05-28,24.85,25.48,24.50,25.16,8285400,24.87
2008-05-27,25.69,25.98,24.61,24.73,10645200,24.44
2008-05-23,26.02,26.27,25.58,25.73,7228600,25.43
2008-05-22,26.38,26.74,25.82,26.29,4593800,25.99
2008-05-21,26.59,26.80,25.83,26.16,7575700,25.86
2008-05-20,26.58,26.73,26.14,26.31,8518900,26.01
2008-05-19,26.95,27.95,26.61,27.01,8611700,26.70
2008-05-16,27.48,27.49,26.24,26.97,8418300,26.66
2008-05-15,26.87,27.35,25.91,27.27,12620100,26.95
2008-05-14,26.28,27.56,24.96,27.25,21820900,26.93
2008-05-13,25.90,26.14,24.84,24.96,9354000,24.67
2008-05-12,25.02,25.95,25.02,25.90,5347500,25.60
2008-05-09,25.09,26.01,24.83,25.15,8110000,24.86
2008-05-08,26.24,26.37,24.02,25.43,13207500,25.14
2008-05-07,27.00,27.17,25.98,26.01,8800300,25.71
2008-05-06,24.27,27.58,23.75,27.33,23971500,27.01
2008-05-05,26.64,26.71,24.80,25.52,12550000,25.22
2008-05-02,27.58,28.25,26.33,27.09,9468700,26.78
2008-05-01,24.81,27.49,24.75,26.77,10100800,26.46
2008-04-30,25.78,26.17,24.76,24.91,10795600,24.62
2008-04-29,27.03,27.49,25.42,25.56,8179000,25.26
2008-04-28,27.98,28.08,26.53,27.14,8186100,26.83
2008-04-25,26.55,28.03,26.15,27.94,10188100,27.62
2008-04-24,24.28,26.38,24.28,26.02,9515900,25.72
2008-04-23,25.52,25.71,24.50,24.51,7598600,24.23
2008-04-22,25.97,26.24,25.01,25.59,6827700,25.29
2008-04-21,26.90,27.24,26.09,26.14,5906400,25.84
2008-04-18,27.56,28.35,26.70,27.06,11403400,26.75
2008-04-17,25.40,27.02,24.83,26.81,10812400,26.50
2008-04-16,24.66,25.99,24.26,25.80,11529900,25.50
2008-04-15,23.50,23.99,23.15,23.95,20905500,23.67
2008-04-14,23.39,23.61,22.38,23.10,11260700,22.83
2008-04-11,23.44,24.42,23.32,23.49,9885000,23.22
2008-04-10,24.65,25.78,23.51,23.91,15672200,23.63
2008-04-09,25.60,26.13,24.83,24.83,10097500,24.54
2008-04-08,26.97,27.45,25.25,25.46,13935800,25.17
2008-04-07,28.48,28.65,26.51,26.60,9765000,26.29
2008-04-04,28.54,28.98,27.23,27.60,9049700,27.28
2008-04-03,27.49,28.75,27.01,28.35,10517400,28.02
2008-04-02,28.71,29.74,27.57,27.83,15427400,27.51
2008-04-01,26.69,29.29,26.69,29.22,19524200,28.88
2008-03-31,25.15,26.08,25.10,25.32,10528500,25.03
2008-03-28,27.27,27.75,25.24,25.45,15690500,25.16
2008-03-27,28.30,28.45,26.52,27.08,16006700,26.77
2008-03-26,29.34,29.49,27.70,27.70,18683100,27.38
2008-03-25,30.52,31.11,28.76,29.71,18652600,29.37
2008-03-24,32.49,33.19,30.15,30.61,21747200,30.26
2008-03-20,31.16,34.22,30.56,32.58,37780700,32.20
2008-03-19,27.94,32.76,26.85,29.90,48315500,29.55
2008-03-18,21.99,26.35,21.99,26.02,33983900,25.72
2008-03-17,19.17,21.35,18.52,20.62,29643900,20.38
2008-03-14,21.74,21.99,20.32,21.18,24669100,20.94
2008-03-13,19.25,21.62,18.42,21.30,29017600,21.05
2008-03-12,20.19,21.60,19.25,20.04,31089600,19.56
2008-03-11,19.40,20.24,17.52,20.16,34406800,19.68
2008-03-10,19.41,19.49,16.59,17.39,31904900,16.97
2008-03-07,19.70,21.33,18.92,19.65,31368500,19.18
2008-03-06,21.26,21.38,19.65,20.14,23953200,19.66
2008-03-05,22.65,22.90,21.00,21.64,27408500,21.12
2008-03-04,23.20,23.40,21.37,22.57,21587700,22.03
2008-03-03,25.23,25.23,23.50,23.72,17830900,23.15
2008-02-29,24.26,25.96,24.01,25.18,23113700,24.58
2008-02-28,24.00,27.30,23.83,24.49,79602600,23.90
2008-02-27,24.04,29.42,23.90,25.09,63784200,24.49
2008-02-26,25.79,25.90,24.63,25.21,24117600,24.61
2008-02-25,25.53,26.72,25.31,26.18,18506800,25.55
2008-02-22,26.35,26.84,25.13,26.61,23288300,25.97
2008-02-21,28.90,29.44,27.59,27.75,8834900,27.09
2008-02-20,27.36,28.95,26.87,28.75,8878300,28.06
2008-02-19,28.85,29.00,27.30,27.63,8935000,26.97
2008-02-15,28.20,29.22,27.89,28.40,10908200,27.72
2008-02-14,29.67,29.67,28.07,28.29,9428300,27.61
2008-02-13,29.04,29.70,28.35,29.15,11728500,28.45
2008-02-12,29.95,30.20,27.18,29.15,8530900,28.45
2008-02-11,29.54,29.73,28.53,28.98,9975300,28.29
2008-02-08,30.04,31.67,29.20,29.70,7379700,28.99
2008-02-07,28.60,31.35,28.60,31.05,12590000,30.31
2008-02-06,30.88,31.40,28.85,29.13,9880900,28.43
2008-02-05,31.40,31.72,30.13,30.28,10023800,29.56
2008-02-04,31.73,33.76,31.73,32.42,8657900,31.65
2008-02-01,30.75,32.83,30.16,32.45,14747300,31.67
2008-01-31,27.79,31.07,27.01,30.39,16855700,29.66
2008-01-30,29.04,29.56,27.80,27.90,13115800,27.23
2008-01-29,30.29,30.45,28.77,29.15,9624000,28.45
2008-01-28,30.01,30.13,28.93,29.90,10361700,29.19
2008-01-25,32.71,33.40,29.50,29.58,21431200,28.87
2008-01-24,32.98,33.68,30.80,32.00,21340600,31.24
2008-01-23,28.08,33.02,27.10,32.52,22354000,31.74
2008-01-22,26.86,31.98,26.50,28.68,20141700,27.99
2008-01-18,28.97,29.74,27.50,27.66,20441600,27.00
2008-01-17,31.94,31.95,28.72,29.08,15972500,28.39
2008-01-16,30.75,34.54,30.28,31.35,22373500,30.60
2008-01-15,30.55,32.15,29.81,30.73,13575100,30.00
2008-01-14,29.68,31.12,29.16,31.01,8933600,30.27
2008-01-11,27.90,29.77,27.05,29.46,15434200,28.76
2008-01-10,26.56,28.96,25.31,27.88,16397600,27.21
2008-01-09,26.36,27.30,25.11,27.14,12700400,26.49
2008-01-08,29.26,30.22,26.47,26.76,12732800,26.12
2008-01-07,30.22,30.35,28.46,29.16,9813800,28.46
2008-01-04,31.65,31.86,29.23,29.34,9916500,28.64
2008-01-03,33.93,33.93,31.98,32.20,6415400,31.43
2008-01-02,34.42,34.63,32.58,32.74,7763400,31.96
2007-12-31,32.80,34.68,32.62,34.07,6595300,33.26
2007-12-28,33.09,34.44,32.26,32.76,6584000,31.98
2007-12-27,31.83,34.69,31.83,33.70,8868600,32.89
2007-12-26,33.16,33.16,31.87,32.42,6046400,31.65
2007-12-24,31.40,32.96,30.77,32.94,4125900,32.15
2007-12-21,32.04,32.11,29.94,30.96,16242200,30.22
2007-12-20,33.08,33.54,29.65,31.48,12342900,30.73
2007-12-19,33.00,34.85,32.14,32.62,10624900,31.84
2007-12-18,31.35,33.35,31.21,33.22,9327200,32.43
2007-12-17,31.47,32.43,30.58,31.20,7690400,30.45
2007-12-14,32.00,33.42,31.12,31.85,13426800,31.09
2007-12-13,29.72,32.74,29.26,32.46,20144700,31.68
2007-12-12,32.73,33.60,29.45,30.42,20124200,29.45
2007-12-11,35.24,35.24,31.19,31.31,19906600,30.31
2007-12-10,35.60,36.13,34.85,35.04,9760300,33.92
2007-12-07,36.66,37.18,35.40,35.54,12460400,34.41
2007-12-06,35.00,37.15,34.52,37.10,11547900,35.92
2007-12-05,32.76,35.38,32.00,34.67,16651900,33.56
2007-12-04,32.61,32.78,30.77,32.31,15115100,31.28
2007-12-03,35.18,35.20,32.72,33.53,14455500,32.46
2007-11-30,32.48,35.61,32.32,35.07,27103700,33.95
2007-11-29,30.38,31.36,29.25,29.51,23169000,28.57
2007-11-28,26.20,30.50,26.08,29.42,52051700,28.48
2007-11-27,24.68,26.29,24.50,25.73,29393000,24.91
2007-11-26,25.81,25.89,22.90,24.50,31435300,23.72
2007-11-23,26.46,26.74,25.30,26.47,12075200,25.63
2007-11-21,24.50,26.94,24.20,26.00,38787500,25.17
2007-11-20,25.26,29.50,24.31,26.74,84598100,25.89
2007-11-19,39.88,40.51,36.66,37.50,22398300,36.30
2007-11-16,42.06,42.95,38.41,40.72,19822400,39.42
2007-11-15,43.93,44.03,41.35,41.86,7589900,40.52
2007-11-14,44.75,45.85,43.96,44.19,7940900,42.78
2007-11-13,40.26,44.81,40.26,44.56,13153000,43.14
2007-11-12,41.54,41.54,38.68,40.00,12496300,38.72
2007-11-09,43.16,43.56,39.45,41.70,15933100,40.37
2007-11-08,44.59,46.21,43.01,43.82,10848600,42.42
2007-11-07,49.08,49.08,44.75,45.13,15007200,43.69
2007-11-06,47.38,49.39,47.38,49.39,5170500,47.81
2007-11-05,47.10,48.46,46.86,47.34,5843400,45.83
2007-11-02,50.22,50.22,46.87,48.33,6821100,46.79
2007-11-01,50.52,51.24,49.25,49.43,7292500,47.85
2007-10-31,52.59,52.90,51.55,52.23,4586900,50.56
2007-10-30,51.63,52.46,51.46,51.95,3266500,50.29
2007-10-29,52.98,53.25,51.06,51.75,3870200,50.10
2007-10-26,51.50,53.30,50.39,52.69,9534200,51.01
2007-10-25,51.41,52.35,49.77,50.59,6023600,48.98
2007-10-24,53.13,53.24,49.47,51.05,9003200,49.42
2007-10-23,53.07,53.56,52.43,53.24,2981600,51.54
2007-10-22,51.98,53.81,51.85,52.82,6649300,51.13
2007-10-19,54.70,54.70,52.69,53.05,5495200,51.36
2007-10-18,56.06,56.09,54.35,54.70,5298500,52.95
2007-10-17,58.41,58.80,55.78,56.22,8249000,54.43
2007-10-16,58.78,59.15,57.62,57.62,3294400,55.78
2007-10-15,59.80,61.12,58.72,59.00,3281800,57.12
2007-10-12,60.51,61.33,60.28,60.63,2024000,58.69
2007-10-11,62.12,62.30,60.60,60.78,4967600,58.84
2007-10-10,62.77,62.78,61.70,62.05,2659900,60.07
2007-10-09,63.00,63.34,62.24,62.78,2154500,60.78
2007-10-08,63.20,63.43,62.54,62.80,1320100,60.80
2007-10-05,63.80,64.00,62.80,63.43,2680300,61.41
2007-10-04,62.90,65.88,62.60,63.19,3536100,61.17
2007-10-03,62.03,63.26,61.81,62.47,2846900,60.48
2007-10-02,60.59,62.24,60.46,62.04,3213700,60.06
2007-10-01,59.01,60.30,58.88,60.30,2846100,58.38
2007-09-28,60.06,60.21,58.90,59.01,3555400,57.13
2007-09-27,59.99,60.12,59.19,59.99,1739900,58.08
2007-09-26,59.92,60.19,59.16,59.55,2801200,57.65
2007-09-25,58.98,60.39,58.75,59.53,2875100,57.63
2007-09-24,60.24,61.00,59.20,59.50,2756800,57.60
2007-09-21,60.59,60.81,59.87,60.35,5120100,58.42
2007-09-20,60.47,61.85,59.34,59.89,4427200,57.98
2007-09-19,60.17,62.85,60.00,61.16,8120500,59.21
2007-09-18,56.72,59.56,56.31,59.52,5592400,57.62
2007-09-17,57.03,57.15,56.01,56.55,3445600,54.75
2007-09-14,57.53,57.95,56.95,57.37,3497700,55.54
2007-09-13,58.11,58.98,57.38,58.00,3849800,56.15
2007-09-12,58.97,59.64,58.50,58.77,2673400,56.41
2007-09-11,59.11,60.42,58.87,59.25,2963400,56.87
2007-09-10,59.80,60.05,58.58,58.75,4373400,56.39
2007-09-07,58.47,60.32,57.39,59.31,4691600,56.93
2007-09-06,59.45,60.50,59.10,59.39,3248100,57.01
2007-09-05,61.11,62.32,59.84,60.15,6764500,57.73
2007-09-04,61.77,62.67,60.19,62.25,3887600,59.75
2007-08-31,61.03,63.21,59.85,61.61,11316900,59.14
2007-08-30,61.10,62.05,59.80,60.07,7944000,57.66
2007-08-29,61.44,63.25,60.20,63.25,4410700,60.71
2007-08-28,61.76,62.21,61.07,61.20,4789700,58.74
2007-08-27,63.08,63.71,62.26,62.58,20405400,60.07
2007-08-24,64.55,64.66,63.26,63.60,1981700,61.05
2007-08-23,64.89,65.80,63.63,64.04,2994700,61.47
2007-08-22,64.38,65.34,63.91,64.89,3407800,62.28
2007-08-21,63.02,64.38,63.02,64.16,6500500,61.58
2007-08-20,63.68,64.20,62.10,63.53,8767600,60.98
2007-08-17,63.89,67.20,60.60,63.70,10729000,61.14
2007-08-16,59.11,62.00,59.00,61.34,10156300,58.88
2007-08-15,59.42,61.96,59.12,60.28,4588300,57.86
2007-08-14,61.85,61.99,58.90,59.41,5020300,57.02
2007-08-13,60.75,62.94,59.22,61.52,6108400,59.05
2007-08-10,61.58,64.73,60.47,61.95,9686500,59.46
2007-08-09,61.49,63.32,58.25,61.67,8675000,59.19
2007-08-08,62.16,64.83,59.78,62.64,10984400,60.12
2007-08-07,59.85,63.89,59.51,61.64,13405300,59.17
2007-08-06,56.51,60.62,54.97,60.00,9840900,57.59
2007-08-03,56.50,57.25,55.60,55.70,9098100,53.46
2007-08-02,57.40,57.40,55.60,56.61,4654500,54.34
2007-08-01,57.17,57.62,55.18,56.90,5829600,54.62
2007-07-31,60.54,61.04,57.27,57.27,5139500,54.97
2007-07-30,57.31,59.32,57.11,59.15,4768500,56.77
2007-07-27,59.25,60.54,57.67,57.68,6620500,55.36
2007-07-26,59.50,59.92,58.13,59.39,5556800,57.01
2007-07-25,59.35,60.48,59.27,60.22,5021300,57.80
2007-07-24,60.04,60.45,58.55,58.70,4507800,56.34
2007-07-23,60.23,61.03,60.08,60.81,3767000,58.37
2007-07-20,61.48,61.63,59.83,60.00,5333600,57.59
2007-07-19,61.33,61.54,60.74,61.49,2762600,59.02
2007-07-18,61.23,61.66,60.35,61.25,4931900,58.79
2007-07-17,61.43,62.03,61.09,61.47,3431400,59.00
2007-07-16,61.10,61.80,61.09,61.30,1919300,58.84
2007-07-13,61.10,61.61,61.05,61.36,3374000,58.90
2007-07-12,60.00,61.30,59.80,61.24,2323800,58.78
2007-07-11,58.83,60.39,58.83,59.90,2530100,57.49
2007-07-10,60.18,60.58,59.60,59.68,3256200,57.28
2007-07-09,61.05,61.29,60.55,60.57,2011900,58.14
2007-07-06,60.75,61.02,60.25,60.85,1591700,58.41
2007-07-05,61.80,61.80,60.51,60.90,1941300,58.45
2007-07-03,61.68,62.06,61.40,61.75,880100,59.27
2007-07-02,61.00,61.59,60.68,61.59,2381900,59.12
2007-06-29,61.50,62.12,60.18,60.70,3012400,58.26
2007-06-28,61.27,61.58,60.78,60.79,2526600,58.35
2007-06-27,61.00,61.63,60.41,61.51,4426000,59.04
2007-06-26,62.13,63.77,61.55,61.84,3636700,59.36
2007-06-25,62.10,62.85,61.00,61.59,20730700,59.12
2007-06-22,62.61,62.88,62.09,62.27,4568400,59.77
2007-06-21,62.57,63.10,62.08,62.72,3472300,60.20
2007-06-20,63.43,64.40,62.44,62.46,2711700,59.95
2007-06-19,64.12,64.40,63.39,64.26,4529000,61.68
2007-06-18,64.96,65.16,64.32,64.35,2981500,61.77
2007-06-15,65.72,66.11,64.97,65.00,6059500,62.39
2007-06-14,65.85,66.46,64.81,65.24,3991500,62.62
2007-06-13,65.12,66.36,64.47,66.36,3053000,63.22
2007-06-12,65.48,66.02,65.03,65.03,3223300,61.95
2007-06-11,64.40,65.79,64.00,65.58,3018200,62.47
2007-06-08,65.00,65.29,63.90,64.63,3228900,61.57
2007-06-07,66.32,67.30,65.38,65.41,3287600,62.31
2007-06-06,66.94,66.96,66.18,66.67,2241500,63.51
2007-06-05,66.75,67.37,66.20,66.94,1880800,63.77
2007-06-04,66.92,67.68,66.92,67.20,1805300,64.02
2007-06-01,66.79,67.50,66.49,67.09,2037700,63.91
2007-05-31,67.45,67.57,66.72,66.79,1904600,63.63
2007-05-30,66.35,67.11,66.00,67.09,2763400,63.91
2007-05-29,67.50,67.54,66.12,66.48,1570000,63.33
2007-05-25,66.60,66.76,66.18,66.65,1448300,63.49
2007-05-24,68.01,68.12,66.32,66.38,3541700,63.23
2007-05-23,67.73,68.11,67.59,67.89,2966500,64.67
2007-05-22,67.61,67.88,67.13,67.68,2067100,64.47
2007-05-21,67.71,67.87,67.37,67.50,2111400,64.30
2007-05-18,67.31,67.75,67.10,67.59,2058000,64.39
2007-05-17,67.30,67.42,67.06,67.18,1788700,64.00
2007-05-16,66.67,67.42,66.38,67.33,3938600,64.14
2007-05-15,66.39,67.32,66.08,66.57,2918500,63.42
2007-05-14,66.36,66.86,65.87,66.06,3034600,62.93
2007-05-11,66.39,67.02,66.35,66.72,2646500,63.56
2007-05-10,67.20,67.54,66.36,66.38,1886800,63.23
2007-05-09,67.05,67.50,66.43,67.44,2804600,64.24
2007-05-08,67.14,67.66,66.94,67.57,2483800,64.37
2007-05-07,66.88,67.30,66.61,67.21,2543600,64.03
2007-05-04,66.89,66.98,66.16,66.31,2581800,63.17
2007-05-03,66.50,66.75,66.12,66.69,9660400,63.53
2007-05-02,65.89,66.43,65.82,66.28,2514300,63.14
2007-05-01,65.58,66.03,64.85,65.90,2458000,62.78
2007-04-30,65.50,65.50,64.74,64.78,2364900,61.71
2007-04-27,65.50,65.69,64.98,65.50,2227400,62.40
2007-04-26,65.18,65.66,64.75,65.50,3567100,62.40
2007-04-25,64.87,65.61,64.70,65.40,13552100,62.30
2007-04-24,64.86,65.08,64.13,64.87,2462700,61.80
2007-04-23,65.41,65.60,64.97,65.01,2236600,61.93
2007-04-20,64.82,66.28,64.82,65.21,3496000,62.12
2007-04-19,65.00,65.08,63.76,64.82,3101500,61.75
2007-04-18,62.57,64.97,62.57,64.36,5102200,61.31
2007-04-17,61.90,62.80,61.62,62.57,2698300,59.61
2007-04-16,60.58,62.14,60.22,62.06,4041200,59.12
2007-04-13,60.87,60.87,59.75,60.01,1866800,57.17
2007-04-12,60.16,60.18,59.61,60.02,2457000,57.18
2007-04-11,60.04,60.70,59.95,60.26,2931200,57.40
2007-04-10,59.85,60.11,59.55,60.04,2402600,57.20
2007-04-09,59.78,59.90,59.38,59.63,3062200,56.80
2007-04-05,59.20,59.98,58.93,59.88,3054100,57.04
2007-04-04,59.52,59.52,58.84,59.19,2256700,56.39
2007-04-03,59.38,59.96,59.29,59.40,2795300,56.59
2007-04-02,59.50,59.53,58.62,59.13,3740700,56.33
2007-03-30,59.83,60.13,58.88,59.49,3409800,56.67
2007-03-29,60.00,60.43,59.40,59.82,6962900,56.99
2007-03-28,60.42,60.51,59.28,59.28,4117200,56.47
2007-03-27,61.62,61.69,60.55,60.96,4009100,58.07
2007-03-26,62.25,62.30,61.64,62.06,3191600,59.12
2007-03-23,62.24,63.14,61.53,62.37,2867800,59.41
2007-03-22,62.71,63.03,61.98,62.24,2013600,59.29
2007-03-21,60.66,63.03,60.64,62.71,4651900,59.74
2007-03-20,60.07,61.09,59.50,60.55,2573000,57.68
2007-03-19,59.95,60.42,59.69,60.06,2770900,57.21
2007-03-16,60.79,60.97,59.35,59.52,5650100,56.70
2007-03-15,60.90,61.66,60.55,60.81,4568600,57.93
2007-03-14,60.20,60.90,59.25,60.69,2938800,57.81
2007-03-13,61.02,61.20,60.12,60.16,3256900,57.31
2007-03-12,61.89,61.89,61.02,61.31,2271400,58.40
2007-03-09,62.78,62.94,61.45,61.97,2351500,59.03
2007-03-08,61.82,62.77,61.82,62.30,2332100,59.35
2007-03-07,62.00,62.46,61.66,62.07,3091500,58.65
2007-03-06,62.96,62.97,61.63,62.11,3968800,58.69
2007-03-05,61.65,62.55,61.17,61.36,4606300,57.98
2007-03-02,63.31,63.85,62.01,62.19,3647300,58.77
2007-03-01,62.90,64.01,62.18,63.49,3147400,59.99
2007-02-28,63.71,64.36,62.82,64.13,4069600,60.60
2007-02-27,64.94,65.79,63.60,63.70,3729900,60.19
2007-02-26,65.01,65.50,64.62,64.93,1816800,61.36
2007-02-23,65.80,65.89,64.08,65.00,1980000,61.42
2007-02-22,66.32,66.49,65.60,65.69,2723700,62.07
2007-02-21,66.21,66.48,65.83,66.09,1688300,62.45
2007-02-20,66.23,66.53,65.84,66.29,3819800,62.64
2007-02-16,65.85,66.51,65.77,66.07,1714900,62.43
2007-02-15,66.44,66.55,65.75,66.19,2274500,62.55
2007-02-14,65.66,66.97,65.58,66.63,2003500,62.96
2007-02-13,64.40,65.54,64.40,65.46,1509700,61.86
2007-02-12,64.75,65.22,64.23,64.38,1118400,60.84
2007-02-09,64.70,65.41,64.20,64.50,1363200,60.95
2007-02-08,65.51,65.56,64.29,64.50,1768900,60.95
2007-02-07,65.23,65.96,65.16,65.55,1836000,61.94
2007-02-06,65.14,65.33,64.49,65.03,2679400,61.45
2007-02-05,65.75,65.84,65.12,65.22,1332000,61.63
2007-02-02,65.85,66.01,65.72,65.95,2166400,62.32
2007-02-01,64.93,65.63,64.77,65.61,2348000,62.00
2007-01-31,63.72,65.04,63.72,64.93,1857700,61.36
2007-01-30,64.15,64.51,63.71,63.97,1487200,60.45
2007-01-29,64.50,64.71,63.83,64.07,1711500,60.54
2007-01-26,64.50,64.75,63.88,64.43,1563600,60.88
2007-01-25,64.93,65.18,64.35,64.50,1828900,60.95
2007-01-24,64.95,64.98,64.68,64.93,1928600,61.36
2007-01-23,64.81,65.24,64.55,65.00,1871700,61.42
2007-01-22,64.85,65.20,64.47,64.63,1912000,61.07
2007-01-19,65.12,65.30,64.68,65.00,4988500,61.42
2007-01-18,64.95,65.26,64.35,64.97,2959400,61.39
2007-01-17,65.09,65.13,64.32,64.95,3408200,61.37
2007-01-16,65.30,65.30,64.60,65.05,4150600,61.47
2007-01-12,65.20,65.48,64.67,65.27,3263400,61.68
2007-01-11,65.35,65.80,64.71,65.44,2947700,61.84
2007-01-10,64.95,65.26,64.60,65.21,3626200,61.62
2007-01-09,65.98,66.19,65.11,65.45,2815800,61.85
2007-01-08,66.85,66.85,65.50,65.93,3780800,62.30
2007-01-05,67.70,67.70,66.62,66.91,3097900,63.23
2007-01-04,68.12,68.42,67.89,67.93,1818300,64.19
2007-01-03,67.84,68.55,67.59,67.89,3042400,64.15
2006-12-29,68.20,68.52,67.77,67.90,1129000,64.16
2006-12-28,68.59,68.67,68.01,68.37,1201600,64.61
2006-12-27,69.25,69.25,68.33,68.59,1423800,64.81
2006-12-26,68.19,68.54,67.95,68.41,806100,64.64
2006-12-22,68.46,68.49,67.55,67.99,1877800,64.25
2006-12-21,68.50,68.64,68.18,68.38,2363300,64.62
2006-12-20,68.55,68.66,68.27,68.50,1440300,64.73
2006-12-19,68.40,68.75,68.32,68.40,1627600,64.63
2006-12-18,69.11,69.25,68.49,68.50,1441600,64.73
2006-12-15,69.00,69.04,68.58,68.99,2596800,65.19
2006-12-14,68.62,69.10,68.11,68.95,1908600,65.15
2006-12-13,69.75,69.75,68.47,69.11,2177800,64.83
2006-12-12,68.53,69.21,68.37,69.03,1725300,64.76
2006-12-11,68.58,69.07,68.33,68.75,1393400,64.49
2006-12-08,68.60,69.00,68.07,68.57,1280200,64.33
2006-12-07,69.00,69.85,68.37,68.50,2447400,64.26
2006-12-06,68.30,68.87,68.27,68.46,2410900,64.22
2006-12-05,67.95,68.52,67.78,68.24,2510000,64.02
2006-12-04,67.40,68.20,67.15,68.00,1918300,63.79
2006-12-01,67.15,67.15,66.30,66.93,2593700,62.79
2006-11-30,67.00,67.39,66.53,67.16,1586400,63.00
2006-11-29,66.50,67.40,66.46,67.05,1336100,62.90
2006-11-28,67.31,67.58,66.27,66.41,1552100,62.30
2006-11-27,67.05,67.68,66.31,66.53,2251600,62.41
2006-11-24,67.57,67.79,67.11,67.28,781500,63.12
2006-11-22,67.26,68.53,67.26,68.17,1599000,63.95
2006-11-21,67.95,68.06,67.33,67.51,1075500,63.33
2006-11-20,68.00,68.10,67.33,67.62,2398300,63.43
2006-11-17,67.90,68.35,67.67,68.00,4217000,63.79
2006-11-16,69.25,69.58,68.35,68.59,3665300,64.34
2006-11-15,68.87,68.97,68.13,68.54,3355300,64.30
2006-11-14,69.20,69.35,68.43,68.79,3301600,64.53
2006-11-13,69.20,69.65,69.02,69.04,2343900,64.77
2006-11-10,70.10,70.32,69.17,69.48,3295500,65.18
2006-11-09,71.50,71.50,69.46,70.01,5219500,65.68
2006-11-08,70.00,71.92,70.00,71.23,5792800,66.82
2006-11-07,69.41,70.00,68.97,69.86,3037600,65.54
2006-11-06,68.22,69.35,68.11,69.16,2823500,64.88
2006-11-03,68.29,68.58,67.91,67.97,1792800,63.76
2006-11-02,67.86,68.37,67.77,67.91,2561200,63.71
2006-11-01,68.90,69.01,67.67,67.86,3944300,63.66
2006-10-31,69.29,69.56,68.84,68.99,3521900,64.72
2006-10-30,69.11,69.55,68.66,69.04,2042900,64.77
2006-10-27,68.85,69.38,68.56,69.10,2063600,64.82
2006-10-26,69.00,69.35,68.28,69.15,2177100,64.87
2006-10-25,68.35,69.40,68.14,69.17,2582000,64.89
2006-10-24,67.90,68.33,67.72,68.20,3279000,63.98
2006-10-23,68.42,68.85,68.06,68.39,3219700,64.16
2006-10-20,68.25,68.53,67.78,68.42,3823600,64.19
2006-10-19,69.75,69.78,68.63,68.90,3157100,64.64
2006-10-18,69.03,70.37,69.03,70.25,5464600,65.90
2006-10-17,68.65,69.07,68.51,68.95,2356000,64.68
2006-10-16,68.50,69.01,68.06,69.00,2596800,64.73
2006-10-13,68.65,68.77,67.89,68.38,2501900,64.15
2006-10-12,68.55,68.90,68.23,68.75,3584100,64.49
2006-10-11,67.66,68.17,67.17,68.15,2964500,63.93
2006-10-10,67.75,68.00,67.50,67.66,2146000,63.47
2006-10-09,67.42,67.94,67.14,67.69,2413800,63.50
2006-10-06,66.90,67.31,66.62,67.30,2372800,63.13
2006-10-05,66.33,67.13,66.05,66.99,2169100,62.84
2006-10-04,66.20,66.47,65.65,66.33,2278900,62.22
2006-10-03,65.35,66.30,65.16,66.04,2733200,61.95
2006-10-02,66.33,66.37,64.80,65.16,1906300,61.13
2006-09-29,65.95,66.47,65.95,66.33,2392300,62.22
2006-09-28,65.35,65.93,65.21,65.76,1321200,61.69
2006-09-27,65.35,65.80,65.10,65.47,2302500,61.42
2006-09-26,65.25,65.74,64.86,65.58,2066900,61.52
2006-09-25,64.65,65.23,64.42,65.08,3363500,61.05
2006-09-22,64.40,64.45,63.82,64.17,999800,60.20
2006-09-21,64.70,64.79,63.97,64.25,1279300,60.27
2006-09-20,64.52,64.86,64.40,64.76,1905700,60.75
2006-09-19,64.28,64.31,63.56,64.27,1132800,60.29
2006-09-18,64.20,64.36,63.75,64.04,1402800,60.08
2006-09-15,63.56,64.62,63.50,64.37,3214400,60.39
2006-09-14,63.64,63.69,62.74,63.20,2925800,59.29
2006-09-13,63.87,64.31,63.47,64.10,1758200,59.69
2006-09-12,63.77,64.21,63.13,63.90,2262100,59.51
2006-09-11,63.50,63.86,63.28,63.52,1360600,59.15
2006-09-08,63.35,63.50,62.72,63.45,2499600,59.09
2006-09-07,63.77,63.77,62.91,63.13,2319600,58.79
2006-09-06,63.45,63.80,63.21,63.62,2485900,59.24
2006-09-05,63.67,63.80,63.20,63.51,2454300,59.14
2006-09-01,63.80,63.81,63.40,63.67,1318500,59.29
2006-08-31,63.87,63.90,63.44,63.60,2018800,59.23
2006-08-30,64.65,64.85,63.51,63.87,2322100,59.48
2006-08-29,63.72,64.56,63.26,64.45,2647400,60.02
2006-08-28,63.41,64.20,63.21,63.85,2458000,59.46
2006-08-25,63.25,63.62,62.96,63.41,3102900,59.05
2006-08-24,62.00,63.50,62.00,63.40,4927600,59.04
2006-08-23,61.62,61.95,61.48,61.80,2785700,57.55
2006-08-22,61.21,61.74,61.04,61.50,3571800,57.27
2006-08-21,61.00,61.37,61.00,61.15,2458200,56.94
2006-08-18,60.89,61.29,60.47,61.17,2827000,56.96
2006-08-17,60.28,61.08,60.14,60.83,3041800,56.65
2006-08-16,60.50,60.57,59.90,60.41,2987900,56.26
2006-08-15,59.42,60.08,59.35,59.95,2460900,55.83
2006-08-14,59.00,59.54,58.86,58.90,2448600,54.85
2006-08-11,58.54,59.02,58.31,58.50,2095700,54.48
2006-08-10,57.64,58.83,57.46,58.69,3218700,54.65
2006-08-09,57.80,58.05,57.40,57.53,2614000,53.57
2006-08-08,58.08,58.26,57.41,57.62,2610500,53.66
2006-08-07,57.60,58.08,57.41,57.93,2056300,53.95
2006-08-04,57.80,57.99,57.36,57.60,3203900,53.64
2006-08-03,57.42,57.87,57.07,57.54,2338100,53.58
2006-08-02,57.77,57.77,57.22,57.39,2435400,53.44
2006-08-01,57.35,57.82,57.03,57.53,3096100,53.57
2006-07-31,58.05,58.50,57.47,57.86,2291100,53.88
2006-07-28,57.74,58.59,57.41,58.37,2748200,54.36
2006-07-27,57.82,58.16,57.01,57.15,2193300,53.22
2006-07-26,57.65,57.89,57.40,57.45,2438500,53.50
2006-07-25,58.10,58.53,57.41,58.04,2172100,54.05
2006-07-24,57.28,58.17,57.28,57.63,2115900,53.67
2006-07-21,56.23,57.53,56.23,57.29,2898300,53.35
2006-07-20,57.38,57.59,57.09,57.09,1899800,53.16
2006-07-19,57.06,57.97,57.06,57.39,3052000,53.44
2006-07-18,56.30,57.15,56.30,56.81,3285100,52.90
2006-07-17,55.86,56.51,55.81,56.25,2379100,52.38
2006-07-14,56.47,56.47,55.64,55.80,1551300,51.96
2006-07-13,57.20,57.34,56.40,56.54,1916800,52.65
2006-07-12,57.68,57.86,56.99,57.11,1962900,53.18
2006-07-11,58.32,58.32,57.15,57.78,2211800,53.81
2006-07-10,57.45,58.29,57.45,58.14,1712200,54.14
2006-07-07,57.21,57.93,56.94,57.60,2140700,53.64
2006-07-06,57.55,58.13,57.39,57.67,2073000,53.70
2006-07-05,57.54,58.35,57.40,57.93,3663200,53.95
2006-07-03,57.01,57.60,56.71,57.50,826500,53.55
2006-06-30,57.20,57.28,56.71,57.01,4434000,53.09
2006-06-29,57.30,57.47,56.53,57.10,3557900,53.17
2006-06-28,56.80,57.20,56.50,56.80,4963300,52.89
2006-06-27,57.49,57.49,56.60,56.70,2361600,52.80
2006-06-26,57.30,57.40,56.99,57.29,1885100,53.35
2006-06-23,56.90,57.33,56.70,56.80,2403400,52.89
2006-06-22,57.25,57.56,56.73,57.23,2705200,53.29
2006-06-21,57.60,58.03,57.26,57.53,2264200,53.57
2006-06-20,57.30,58.34,57.00,57.84,3605400,53.86
2006-06-19,57.51,58.29,57.50,57.57,4831800,53.61
2006-06-16,57.41,58.46,57.24,57.50,8299700,53.55
2006-06-15,57.48,57.89,56.74,57.76,4364900,53.79
2006-06-14,56.90,57.65,56.77,57.58,3265400,53.62
2006-06-13,56.95,57.88,56.95,57.22,6014700,53.28
2006-06-12,57.56,57.62,56.78,56.80,6310000,52.89
2006-06-09,57.85,58.17,57.52,57.56,3464900,53.60
2006-06-08,57.98,58.25,57.00,58.06,5750500,54.07
2006-06-07,57.90,58.70,57.88,58.45,7109100,53.99
2006-06-06,59.10,59.11,57.70,58.11,7457800,53.68
2006-06-05,60.72,60.94,59.96,60.10,3574300,55.52
2006-06-02,60.41,61.24,60.12,60.67,3130300,56.04
2006-06-01,60.23,60.78,60.00,60.66,2544500,56.03
2006-05-31,61.00,61.15,59.50,60.04,4854000,55.46
2006-05-30,61.95,62.41,61.53,61.58,2561600,56.88
2006-05-26,61.50,62.14,61.15,62.06,1933000,57.33
2006-05-25,61.19,61.66,60.72,61.26,2707500,56.59
2006-05-24,61.18,61.66,60.38,60.89,2788600,56.25
2006-05-23,61.10,61.97,60.44,61.18,2908900,56.51
2006-05-22,60.62,62.01,60.60,61.51,2436800,56.82
2006-05-19,60.97,61.21,60.15,60.56,2419800,55.94
2006-05-18,60.61,61.71,60.40,60.50,2419300,55.89
2006-05-17,62.61,62.61,61.34,61.41,2090200,56.73
2006-05-16,63.00,63.30,62.23,62.61,1619500,57.84
2006-05-15,61.70,63.00,61.09,62.95,2713600,58.15
2006-05-12,62.84,62.94,61.88,62.00,2191800,57.27
2006-05-11,63.25,63.30,62.15,62.71,1722000,57.93
2006-05-10,62.90,63.25,62.39,63.15,1563400,58.33
2006-05-09,63.70,63.99,62.85,62.97,2348800,58.17
2006-05-08,62.23,62.81,62.12,62.25,1498800,57.50
2006-05-05,61.75,62.49,61.47,61.95,1994900,57.23
2006-05-04,61.89,62.06,61.08,61.20,1005800,56.53
2006-05-03,61.97,62.46,61.33,61.65,2458000,56.95
2006-05-02,60.40,62.00,60.30,61.74,2547600,57.03
2006-05-01,61.31,61.58,60.20,60.29,2330900,55.69
2006-04-28,60.96,61.39,60.70,61.06,1891700,56.40
2006-04-27,59.80,61.94,59.80,61.21,2239100,56.54
2006-04-26,60.19,60.96,60.01,60.70,1865600,56.07
2006-04-25,60.25,60.48,59.60,59.91,2205300,55.34
2006-04-24,60.16,60.65,59.85,60.20,1869800,55.61
2006-04-21,61.01,61.01,59.96,60.36,2171200,55.76
2006-04-20,60.80,61.52,60.47,60.52,2259500,55.90
2006-04-19,61.50,61.95,60.86,61.13,2283100,56.47
2006-04-18,60.40,62.00,60.02,61.89,2911400,57.17
2006-04-17,60.13,60.58,59.79,60.31,2932100,55.71
2006-04-13,59.60,60.35,59.00,60.00,3023400,55.42
2006-04-12,59.30,59.80,59.28,59.59,2432100,55.05
2006-04-11,59.65,59.85,59.02,59.34,2142400,54.81
2006-04-10,59.60,60.09,59.18,59.48,1908100,54.94
2006-04-07,60.44,60.95,59.14,59.35,2485400,54.82
2006-04-06,59.95,60.65,59.42,60.50,5601400,55.89
2006-04-05,60.86,61.35,60.32,60.44,3445500,55.83
2006-04-04,60.00,61.12,59.90,60.86,4584400,56.22
2006-04-03,60.94,60.96,59.76,60.00,4209100,55.42
2006-03-31,62.94,63.20,60.64,61.00,5298000,56.35
2006-03-30,62.94,63.41,62.31,62.45,2475600,57.69
2006-03-29,63.30,63.59,62.70,63.19,1725800,58.37
2006-03-28,64.19,64.36,63.28,63.46,2202700,58.62
2006-03-27,63.66,64.35,62.81,64.01,2830600,59.13
2006-03-24,64.01,64.05,63.35,63.44,1846600,58.60
2006-03-23,64.17,64.80,63.70,64.21,2092000,59.31
2006-03-22,64.15,64.22,63.54,64.17,3595000,59.28
2006-03-21,64.75,65.15,64.32,64.45,2586700,59.53
2006-03-20,64.25,65.17,64.24,64.85,3123100,59.90
2006-03-17,64.38,64.80,64.12,64.25,2447200,59.35
2006-03-16,64.25,64.73,63.76,64.16,2640400,59.27
2006-03-15,63.82,64.38,63.65,64.25,3228200,59.35
2006-03-14,62.85,63.89,62.52,63.82,2707100,58.95
2006-03-13,64.05,64.40,62.87,63.06,2784300,58.25
2006-03-10,64.82,64.82,62.74,63.89,3536600,59.02
2006-03-09,64.97,65.23,63.98,64.01,1812900,59.13
2006-03-08,65.50,65.50,64.50,64.80,2638200,59.86
2006-03-07,65.84,66.03,65.25,65.68,2284700,60.24
2006-03-06,66.36,66.78,65.50,65.69,2043300,60.25
2006-03-03,67.01,67.05,66.36,66.51,4265600,61.00
2006-03-02,67.33,67.50,66.61,66.92,2971200,61.37
2006-03-01,67.50,67.87,66.95,67.78,2090100,62.16
2006-02-28,68.48,68.56,67.19,67.39,3198200,61.81
2006-02-27,68.40,68.75,67.95,68.52,1838400,62.84
2006-02-24,67.73,68.39,67.60,67.95,2139700,62.32
2006-02-23,67.34,68.34,67.32,67.86,3203400,62.24
2006-02-22,66.65,67.44,66.64,67.19,3095300,61.62
2006-02-21,66.48,66.68,65.86,66.06,1515200,60.59
2006-02-17,66.57,66.75,66.01,66.30,1837000,60.81
2006-02-16,65.50,66.41,65.40,66.28,2028400,60.79
2006-02-15,66.32,66.50,65.36,65.60,2335400,60.16
2006-02-14,66.31,67.06,66.00,66.39,2505000,60.89
2006-02-13,66.56,66.92,65.95,66.30,3008000,60.81
2006-02-10,66.05,66.95,65.90,66.81,2406300,61.27
2006-02-09,65.53,66.25,65.16,66.01,3052600,60.54
2006-02-08,65.30,65.63,64.72,65.21,1808800,59.81
2006-02-07,65.54,66.59,64.70,64.93,2468700,59.55
2006-02-06,65.87,66.15,65.55,65.81,1485000,60.36
2006-02-03,65.43,66.50,65.00,65.76,3198900,60.31
2006-02-02,67.22,67.50,66.06,66.43,2347000,60.92
2006-02-01,67.50,67.60,66.62,67.18,2575900,61.61
2006-01-31,67.40,68.10,67.21,67.86,1995900,62.24
2006-01-30,68.35,68.35,67.05,67.67,2052800,62.06
2006-01-27,67.05,68.20,66.49,67.92,3194700,62.29
2006-01-26,66.53,67.47,66.33,66.98,5034900,61.43
2006-01-25,66.35,66.41,65.57,66.02,2183900,60.55
2006-01-24,65.60,66.69,65.60,66.11,3055800,60.63
2006-01-23,66.05,66.22,65.33,65.53,2042100,60.10
2006-01-20,67.44,67.44,65.81,65.91,2800600,60.45
2006-01-19,67.60,67.85,67.15,67.56,1850500,61.96
2006-01-18,67.50,67.99,67.09,67.23,2244700,61.66
2006-01-17,67.25,67.55,66.75,67.42,2172800,61.83
2006-01-13,67.90,67.99,67.26,67.80,2913600,62.18
2006-01-12,67.55,67.86,67.22,67.65,2703900,62.04
2006-01-11,66.55,67.45,66.29,67.45,4337800,61.86
2006-01-10,66.77,66.77,65.60,66.02,8446100,60.55
2006-01-09,66.80,66.93,66.02,66.77,2441200,61.24
2006-01-06,66.40,66.88,66.17,66.53,2986300,61.02
2006-01-05,65.95,66.34,65.70,66.25,5735000,60.76
2006-01-04,65.31,65.35,64.87,65.25,2720400,59.84
2006-01-03,66.19,66.19,64.60,65.30,2950300,59.89
2005-12-30,64.64,65.69,64.64,65.35,1892300,59.93
2005-12-29,65.98,66.15,65.12,65.20,1824500,59.80
2005-12-28,65.54,66.15,65.21,65.67,2026200,60.23
2005-12-27,67.40,67.49,65.79,65.86,2106500,60.40
2005-12-23,67.00,67.13,66.65,66.92,1542800,61.37
2005-12-22,65.91,67.32,65.90,66.94,2693600,61.39
2005-12-21,65.80,66.49,65.23,65.50,1906600,60.07
2005-12-20,65.81,65.82,65.08,65.28,2112800,59.87
2005-12-19,66.00,66.22,65.51,65.91,2177800,60.45
2005-12-16,65.88,66.33,65.70,66.02,4639700,60.55
2005-12-15,64.96,65.58,64.55,65.51,3064600,60.08
2005-12-14,65.24,65.43,64.42,65.16,3057000,59.76
2005-12-13,64.40,65.55,63.69,65.31,3246600,59.90
2005-12-12,64.10,64.40,63.81,64.06,2800700,58.75
2005-12-09,62.43,63.99,62.15,63.40,2629700,58.15
2005-12-08,62.99,63.02,61.74,62.01,2356400,56.87
2005-12-07,63.86,64.09,63.13,63.37,2149500,57.69
2005-12-06,63.50,64.23,63.44,63.86,2110800,58.13
2005-12-05,63.10,63.44,62.75,63.38,2162100,57.70
2005-12-02,64.00,64.08,62.32,62.90,3299200,57.26
2005-12-01,62.55,64.47,62.55,63.55,4641500,57.85
2005-11-30,63.55,63.99,62.40,62.45,3020600,56.85
2005-11-29,64.10,64.36,63.31,63.57,2362300,57.87
2005-11-28,64.70,64.74,63.86,64.00,1383000,58.26
2005-11-25,64.94,64.94,64.21,64.70,932000,58.90
2005-11-23,64.19,65.30,64.15,64.40,2722500,58.63
2005-11-22,62.60,64.35,62.03,64.08,3444800,58.33
2005-11-21,62.12,62.78,62.05,62.45,2366800,56.85
2005-11-18,62.67,62.68,61.33,62.12,2316200,56.55
2005-11-17,61.40,61.99,60.86,61.90,3351500,56.35
2005-11-16,62.85,62.85,60.66,61.08,3117800,55.60
2005-11-15,63.00,63.25,62.13,62.44,2311000,56.84
2005-11-14,62.85,63.08,62.34,62.87,2069900,57.23
2005-11-11,62.00,63.30,61.74,63.03,2044900,57.38
2005-11-10,61.01,61.88,60.50,61.81,2629600,56.27
2005-11-09,60.93,61.46,60.46,61.00,4452600,55.53
2005-11-08,60.75,60.80,59.65,60.68,2791500,55.24
2005-11-07,61.32,62.00,61.14,61.24,2093900,55.75
2005-11-04,60.45,61.44,60.20,61.39,2655600,55.88
2005-11-03,60.77,61.00,60.02,60.42,2330800,55.00
2005-11-02,60.55,60.88,60.08,60.73,3562500,55.28
2005-11-01,61.35,61.70,61.01,61.09,2350500,55.61
2005-10-31,62.06,62.09,61.05,61.35,2591000,55.85
2005-10-28,62.00,62.03,61.32,61.75,2224100,56.21
2005-10-27,60.90,62.47,60.40,61.46,3339300,55.95
2005-10-26,59.95,61.24,59.77,60.75,3555600,55.30
2005-10-25,60.55,61.40,59.64,59.93,2930300,54.56
2005-10-24,60.05,61.07,59.85,60.74,2788900,55.29
2005-10-21,59.25,60.11,58.98,59.80,4200000,54.44
2005-10-20,60.10,60.55,58.56,58.97,2482100,53.68
2005-10-19,58.85,60.00,58.80,60.00,3844200,54.62
2005-10-18,59.48,59.73,59.01,59.17,2530100,53.86
2005-10-17,59.47,60.11,58.80,59.48,2761500,54.15
2005-10-14,58.58,60.07,58.55,59.47,4492500,54.14
2005-10-13,57.85,58.65,57.45,58.30,2914600,53.07
2005-10-12,57.81,58.68,57.36,57.84,3978800,52.65
2005-10-11,57.85,58.40,57.70,58.00,3215100,52.80
2005-10-10,58.20,58.75,57.75,58.27,3425600,53.04
2005-10-07,58.60,58.64,57.86,58.08,3705100,52.87
2005-10-06,57.75,59.49,57.75,58.80,7655500,53.53
2005-10-05,54.90,58.54,54.85,57.02,6515500,51.91
2005-10-04,56.20,56.57,55.48,55.56,3198400,50.58
2005-10-03,56.32,56.60,55.70,55.96,3229000,50.94
2005-09-30,56.72,56.73,55.62,56.46,2728200,51.40
2005-09-29,54.75,57.06,54.75,56.97,6410600,51.86
2005-09-28,56.19,56.48,54.50,54.60,7468200,49.70
2005-09-27,55.75,56.13,54.90,55.70,2885000,50.71
2005-09-26,56.44,56.59,55.15,55.42,2267200,50.45
2005-09-23,56.15,56.28,55.22,56.00,3435600,50.98
2005-09-22,56.56,56.72,55.92,56.50,2996800,51.43
2005-09-21,57.40,57.51,56.30,56.56,3384500,51.49
2005-09-20,59.18,59.30,57.34,57.50,3286400,52.34
2005-09-19,59.80,59.82,58.77,59.09,1867600,53.79
2005-09-16,59.16,59.77,59.07,59.69,4550100,54.34
2005-09-15,59.30,59.44,58.37,58.86,3169700,53.58
2005-09-14,58.23,59.70,58.23,59.65,5159500,53.98
2005-09-13,58.90,58.91,57.89,58.23,3320100,52.70
2005-09-12,58.19,59.64,57.99,59.04,4065900,53.43
2005-09-09,57.91,58.16,57.86,58.05,3037800,52.53
2005-09-08,58.00,58.20,57.63,57.96,2992900,52.45
2005-09-07,58.00,58.05,57.28,57.90,3304500,52.40
2005-09-06,57.93,58.73,57.58,58.10,3933900,52.58
2005-09-02,58.35,58.75,57.17,57.76,3977400,52.27
2005-09-01,59.70,59.71,57.77,57.97,7011600,52.46
2005-08-31,60.00,60.60,59.34,60.38,3127500,54.64
2005-08-30,60.10,60.18,59.41,60.00,2409100,54.30
2005-08-29,59.50,60.31,59.20,60.18,1768300,54.46
2005-08-26,60.25,60.30,59.61,59.61,2254200,53.95
2005-08-25,60.65,60.80,60.23,60.34,2122600,54.61
2005-08-24,61.31,61.62,60.37,60.43,2328800,54.69
2005-08-23,61.75,61.84,61.19,61.51,1401200,55.67
2005-08-22,61.20,61.84,61.00,61.60,2106800,55.75
2005-08-19,61.20,61.24,60.71,60.88,1504000,55.10
2005-08-18,61.00,61.35,60.79,60.98,1711100,55.19
2005-08-17,61.05,61.47,60.50,61.18,2206300,55.37
2005-08-16,61.25,61.59,60.87,61.00,2821600,55.20
2005-08-15,61.80,61.85,60.87,61.37,2965300,55.54
2005-08-12,62.23,62.41,61.84,61.92,1722700,56.04
2005-08-11,61.82,62.46,61.49,62.43,2021500,56.50
2005-08-10,62.55,62.67,61.56,61.82,2674000,55.95
2005-08-09,62.05,62.67,61.90,62.15,1222600,56.24
2005-08-08,61.94,62.45,61.72,61.83,1170900,55.96
2005-08-05,62.70,62.70,61.35,61.92,2639300,56.04
2005-08-04,63.25,63.26,62.81,62.92,1536100,56.94
2005-08-03,63.45,63.55,62.86,63.43,2401100,57.40
2005-08-02,63.70,63.90,63.40,63.46,1650500,57.43
2005-08-01,63.90,64.12,63.29,63.52,2732500,57.48
2005-07-29,64.76,64.76,63.17,63.28,2004300,57.27
2005-07-28,64.53,64.77,64.06,64.76,1635000,58.61
2005-07-27,65.09,65.31,63.91,64.28,2639500,58.17
2005-07-26,64.70,65.31,64.54,65.09,1611600,58.91
2005-07-25,65.60,65.65,64.45,64.70,1697900,58.55
2005-07-22,65.60,65.90,65.30,65.65,1783100,59.41
2005-07-21,66.60,66.80,65.53,65.53,2028900,59.30
2005-07-20,66.20,66.80,66.00,66.73,1590200,60.39
2005-07-19,66.65,66.80,65.90,66.53,1719700,60.21
2005-07-18,66.55,66.79,66.45,66.45,1142900,60.14
2005-07-15,66.66,66.75,66.10,66.55,1202200,60.23
2005-07-14,66.35,66.91,66.25,66.65,1727000,60.32
2005-07-13,66.55,66.74,66.24,66.35,2236200,60.05
2005-07-12,65.95,66.55,65.80,66.55,1700600,60.23
2005-07-11,66.00,66.25,65.60,66.13,1733400,59.85
2005-07-08,65.65,66.15,65.25,66.10,1523300,59.82
2005-07-07,64.55,65.71,64.01,65.65,1810800,59.41
2005-07-06,65.80,65.84,65.00,65.00,2184200,58.82
2005-07-05,65.84,65.91,65.26,65.34,1846300,59.13
2005-07-01,65.50,66.17,65.40,65.84,2289000,59.58
2005-06-30,65.15,65.70,64.91,65.23,2792100,59.03
2005-06-29,65.95,65.99,64.85,65.20,1779100,59.01
2005-06-28,64.95,65.43,64.51,65.43,1799300,59.21
2005-06-27,64.50,65.40,64.00,64.45,2531100,58.33
2005-06-24,65.93,66.25,64.50,64.50,3831300,58.37
2005-06-23,66.40,66.69,65.92,65.92,2437600,59.66
2005-06-22,67.40,67.85,66.41,66.51,2211000,60.19
2005-06-21,66.36,67.87,65.65,67.23,3495100,60.84
2005-06-20,65.69,66.42,65.40,66.36,1693600,60.05
2005-06-17,65.45,66.14,65.00,65.94,3269600,59.67
2005-06-16,64.80,64.96,64.50,64.91,1120100,58.74
2005-06-15,65.20,65.28,64.50,64.60,2136300,58.46
2005-06-14,64.83,65.12,64.56,64.86,1686200,58.70
2005-06-13,64.65,65.06,64.60,64.79,1809800,58.63
2005-06-10,64.90,65.00,64.50,64.71,1515300,58.56
2005-06-09,64.99,65.33,64.54,64.85,2016600,58.69
2005-06-08,65.85,66.33,65.37,65.41,2138900,58.88
2005-06-07,66.20,66.75,65.63,65.63,1563600,59.08
2005-06-06,66.02,66.13,65.50,66.00,1244300,59.41
2005-06-03,66.23,66.55,65.26,66.00,2598800,59.41
2005-06-02,66.15,66.71,65.80,66.08,2449700,59.48
2005-06-01,65.35,66.91,64.98,66.64,3703400,59.99
2005-05-31,65.80,65.98,64.72,65.04,3022800,58.55
2005-05-27,65.19,66.07,64.85,65.80,1755200,59.23
2005-05-26,63.55,65.55,63.55,64.99,3799800,58.50
2005-05-25,63.80,64.38,63.11,63.52,1559200,57.18
2005-05-24,64.39,64.73,63.73,64.29,1757700,57.87
2005-05-23,64.45,64.89,64.21,64.52,1648800,58.08
2005-05-20,64.90,65.00,64.13,64.28,1996200,57.86
2005-05-19,63.90,64.99,63.64,64.85,2434800,58.37
2005-05-18,63.85,64.95,63.77,64.33,3236700,57.91
2005-05-17,62.75,63.45,62.20,63.29,3386600,56.97
2005-05-16,61.48,62.96,61.33,62.70,2361300,56.44
2005-05-13,61.90,62.24,60.82,61.33,2072100,55.21
2005-05-12,62.89,62.99,61.68,61.77,2582100,55.60
2005-05-11,62.75,63.02,62.19,62.74,2318400,56.47
2005-05-10,62.50,63.08,62.14,62.36,2607500,56.13
2005-05-09,62.23,63.24,62.20,63.08,1847400,56.78
2005-05-06,63.27,63.38,62.00,62.09,1671300,55.89
2005-05-05,63.57,64.22,62.84,63.15,2297700,56.84
2005-05-04,61.36,63.66,61.11,63.57,3120100,57.22
2005-05-03,61.75,62.10,61.06,61.61,2780700,55.46
2005-05-02,61.65,62.24,61.22,61.97,1653100,55.78
2005-04-29,60.33,61.71,59.56,61.52,2783000,55.38
2005-04-28,61.60,61.70,60.00,60.05,2561300,54.05
2005-04-27,60.79,62.30,60.50,61.74,1785300,55.57
2005-04-26,60.99,61.15,60.50,60.82,2174500,54.75
2005-04-25,60.65,61.10,60.50,60.95,2044800,54.86
2005-04-22,61.30,61.48,59.69,60.17,2629700,54.16
2005-04-21,61.60,61.80,60.61,61.41,2423600,55.28
2005-04-20,61.08,61.86,60.75,60.90,2640200,54.82
2005-04-19,61.65,61.92,60.91,61.00,2065800,54.91
2005-04-18,61.00,61.53,60.57,61.31,2235200,55.19
2005-04-15,62.50,62.65,60.30,60.70,3024400,54.64
2005-04-14,63.00,63.06,61.96,62.67,3630700,56.41
2005-04-13,64.05,64.49,63.04,63.41,2051200,57.08
2005-04-12,63.24,64.30,62.30,64.00,3148400,57.61
2005-04-11,63.06,63.40,62.18,63.24,2292600,56.93
2005-04-08,63.78,64.50,62.76,62.93,2254700,56.65
2005-04-07,63.76,64.48,63.42,63.77,3322200,57.40
2005-04-06,61.75,64.49,61.45,63.80,5178200,57.43
2005-04-05,61.48,62.81,61.03,61.76,4048300,55.59
2005-04-04,60.85,62.12,58.51,61.57,6741700,55.42
2005-04-01,63.55,63.80,60.07,60.85,6885000,54.77
2005-03-31,65.75,65.80,63.04,63.20,4911800,56.89
2005-03-30,62.70,64.26,62.55,63.90,2920500,57.52
2005-03-29,62.80,63.22,62.45,62.70,1955100,56.44
2005-03-28,62.85,63.47,62.66,63.00,1958600,56.71
2005-03-24,63.70,63.89,62.71,62.84,2095600,56.56
2005-03-23,63.70,64.02,63.21,63.68,2892500,57.32
2005-03-22,64.35,64.79,63.46,63.69,2538400,57.33
2005-03-21,64.47,64.89,63.93,64.51,2613400,58.07
2005-03-18,64.15,65.40,64.11,64.50,4817100,58.06
2005-03-17,64.50,64.50,63.32,64.02,4532800,57.63
2005-03-16,66.10,66.11,64.32,64.45,3461600,58.01
2005-03-15,65.93,66.79,65.49,66.33,4375900,59.71
2005-03-14,64.71,65.90,64.71,65.84,2333900,59.27
2005-03-11,65.50,65.65,64.34,64.70,2860000,58.24
2005-03-10,65.20,65.67,64.70,65.61,3072000,59.06
2005-03-09,64.77,65.75,64.50,65.45,4963000,58.60
2005-03-08,65.15,65.54,64.20,64.77,3415500,57.99
2005-03-07,64.75,65.45,64.45,65.25,5295900,58.42
2005-03-04,64.00,64.87,63.65,64.23,3899100,57.51
2005-03-03,63.85,63.99,63.02,63.20,4828000,56.58
2005-03-02,63.95,64.74,63.62,63.75,3250100,57.08
2005-03-01,62.20,64.21,62.09,63.76,5184300,57.09
2005-02-28,61.64,62.00,61.32,62.00,4306500,55.51
2005-02-25,60.50,61.78,60.50,61.64,4697700,55.19
2005-02-24,60.35,60.69,59.74,60.50,4730400,54.17
2005-02-23,60.75,61.25,60.08,60.11,6243300,53.82
2005-02-22,61.70,61.95,60.33,60.37,5374500,54.05
2005-02-18,63.50,63.51,61.41,61.73,8936300,55.27
2005-02-17,65.40,65.80,63.89,63.90,6144100,57.21
2005-02-16,66.25,66.49,65.87,65.89,2445900,58.99
2005-02-15,66.85,67.05,66.41,66.44,3171100,59.49
2005-02-14,64.36,67.51,63.83,66.91,5999000,59.91
2005-02-11,63.40,64.54,63.39,64.36,5486100,57.62
2005-02-10,66.52,66.52,63.34,63.39,9375700,56.75
2005-02-09,66.22,67.13,66.02,66.71,2373800,59.73
2005-02-08,67.20,67.62,66.02,66.23,3448300,59.30
2005-02-07,67.02,67.35,66.55,66.96,1956500,59.95
2005-02-04,66.50,67.26,66.43,67.01,2614100,60.00
2005-02-03,66.00,66.56,65.64,66.35,4217700,59.41
2005-02-02,66.90,66.91,65.90,66.05,3063000,59.14
2005-02-01,65.75,67.05,65.62,67.00,3211800,59.99
2005-01-31,66.10,66.21,65.27,65.29,3440000,58.46
2005-01-28,65.75,66.20,65.00,65.47,2925900,58.62
2005-01-27,65.90,66.23,65.59,65.80,2949700,58.91
2005-01-26,65.97,66.01,65.20,65.65,3738500,58.78
2005-01-25,66.52,66.90,65.86,65.87,3630400,58.98
2005-01-24,67.15,67.30,66.50,66.56,3998800,59.59
2005-01-21,67.90,67.96,66.70,66.70,3262400,59.72
2005-01-20,69.05,69.05,67.88,67.97,3841500,60.86
2005-01-19,70.00,70.00,69.35,69.41,2469300,62.14
2005-01-18,69.99,70.20,69.40,70.13,2895900,62.79
2005-01-14,70.03,70.11,69.45,69.99,2301100,62.66
2005-01-13,70.72,70.88,70.10,70.11,2028500,62.77
2005-01-12,71.18,71.18,70.45,70.62,2183700,63.23
2005-01-11,71.50,71.58,70.95,70.99,2705900,63.56
2005-01-10,71.72,71.99,71.35,71.50,2049400,64.02
2005-01-07,71.85,72.14,71.25,71.71,1717300,64.20
2005-01-06,71.50,71.96,71.48,71.75,2273200,64.24
2005-01-05,72.15,72.17,71.10,71.28,2783200,63.82
2005-01-04,73.20,73.25,71.85,71.85,2496300,64.33
2005-01-03,73.60,73.91,72.98,72.99,2100600,65.35
2004-12-31,73.40,74.20,73.25,73.70,1631800,65.99
2004-12-30,72.69,73.59,72.62,73.39,2049900,65.71
2004-12-29,72.49,72.69,71.94,72.69,1797200,65.08
2004-12-28,72.10,72.49,71.85,72.49,1759200,64.90
2004-12-27,71.67,72.53,71.33,71.79,1396400,64.28
2004-12-23,72.40,72.41,71.27,71.77,2560400,64.26
2004-12-22,72.25,73.18,72.06,72.44,4425800,64.86
2004-12-21,70.49,72.14,70.48,71.80,10094500,64.28
2004-12-20,70.35,70.60,69.79,70.49,12348000,63.11
2004-12-17,70.55,70.78,69.91,70.26,3413800,62.91
2004-12-16,69.76,70.99,69.25,70.75,4301400,63.34
2004-12-15,68.70,69.76,67.91,69.76,2607200,62.46
2004-12-14,68.75,68.83,68.29,68.76,2585600,61.56
2004-12-13,68.70,68.74,68.12,68.56,1922500,61.38
2004-12-10,69.00,70.29,67.16,68.25,1728700,61.11
2004-12-09,68.55,68.67,67.40,68.67,1687500,61.48
2004-12-08,68.39,68.85,68.10,68.63,1285100,61.18
2004-12-07,69.42,69.42,68.36,68.39,1633700,60.96
2004-12-06,69.50,69.87,69.16,69.17,1335200,61.66
2004-12-03,69.20,69.92,69.12,69.74,1252200,62.17
2004-12-02,69.05,69.54,68.55,69.27,1356500,61.75
2004-12-01,68.29,69.99,68.29,68.96,3286400,61.47
2004-11-30,67.00,68.30,66.61,68.26,1646400,60.85
2004-11-29,67.62,67.68,66.90,66.99,1364800,59.72
2004-11-26,67.50,67.88,67.50,67.55,453500,60.22
2004-11-24,67.69,67.97,67.24,67.63,1249300,60.29
2004-11-23,68.10,68.11,66.75,67.30,1562200,59.99
2004-11-22,67.93,68.50,67.68,68.34,1770600,60.92
2004-11-19,68.69,68.80,67.54,67.86,1231200,60.49
2004-11-18,68.77,69.13,68.51,68.68,1287100,61.22
2004-11-17,68.60,69.48,68.50,68.77,1394000,61.30
2004-11-16,68.11,68.46,65.51,68.10,2835300,60.71
2004-11-15,69.30,69.40,68.35,68.90,1523800,61.42
2004-11-12,68.66,69.50,68.33,69.30,1913500,61.78
2004-11-11,67.60,68.85,67.48,68.65,1670000,61.20
2004-11-10,67.60,67.65,66.86,67.30,2011800,59.99
2004-11-09,67.73,67.89,67.11,67.21,1438100,59.91
2004-11-08,67.33,68.00,67.27,67.48,1326400,60.15
2004-11-05,66.85,67.42,66.45,67.18,1532300,59.89
2004-11-04,65.92,66.54,65.65,66.47,2689700,59.25
2004-11-03,67.24,67.24,65.46,65.99,3546400,58.82
2004-11-02,66.02,67.58,66.00,67.24,2682900,59.94
2004-11-01,66.60,67.22,66.50,66.65,1941600,59.41
2004-10-29,66.37,66.85,66.08,66.60,1335100,59.37
2004-10-28,66.25,66.97,65.71,66.47,2043700,59.25
2004-10-27,66.00,66.95,65.57,66.48,3653700,59.26
2004-10-26,64.60,66.20,64.60,66.14,3305900,58.96
2004-10-25,64.55,64.78,64.15,64.60,1762900,57.59
2004-10-22,64.55,65.47,64.55,64.87,1585900,57.83
2004-10-21,64.75,65.29,64.25,64.71,2198700,57.68
2004-10-20,65.20,65.20,64.45,65.04,2042700,57.98
2004-10-19,65.40,65.71,64.70,65.20,1913000,58.12
2004-10-18,65.86,66.08,65.49,65.50,1795600,58.39
2004-10-15,65.25,66.45,65.22,65.75,3017400,58.61
2004-10-14,65.86,65.86,65.01,65.12,2952900,58.05
2004-10-13,66.47,66.66,65.60,65.86,1652400,58.71
2004-10-12,65.13,66.08,65.13,65.98,2465100,58.82
2004-10-11,66.25,66.57,65.59,65.63,1801100,58.50
2004-10-08,67.19,67.19,66.23,66.35,1832400,59.15
2004-10-07,67.11,67.55,66.79,67.03,4067700,59.75
2004-10-06,67.18,67.38,66.62,67.05,3204800,59.77
2004-10-05,67.30,67.70,66.57,67.04,2465000,59.76
2004-10-04,67.22,67.62,66.88,67.30,2279700,59.99
2004-10-01,65.10,67.30,64.90,67.22,4099500,59.92
2004-09-30,66.90,66.90,64.79,65.24,6512700,58.16
2004-09-29,66.95,67.09,66.51,66.97,3729700,59.70
2004-09-28,67.18,67.75,66.79,67.15,4148400,59.86
2004-09-27,65.32,66.98,65.05,66.82,5888000,59.56
2004-09-24,64.65,65.09,63.55,64.59,7318000,57.58
2004-09-23,66.00,66.00,63.00,64.38,12262000,57.39
2004-09-22,68.05,68.22,65.87,66.40,9838800,59.19
2004-09-21,68.27,69.03,67.86,69.00,2326000,61.51
2004-09-20,67.95,68.70,67.70,68.21,1899000,60.80
2004-09-17,68.10,68.47,68.02,68.20,1637100,60.79
2004-09-16,67.64,68.16,67.64,67.89,1450000,60.52
2004-09-15,68.62,68.62,67.73,67.84,1762600,60.21
2004-09-14,68.20,68.52,67.98,68.28,2090000,60.60
2004-09-13,68.78,68.89,68.19,68.19,1748700,60.52
2004-09-10,68.52,69.10,68.42,68.77,2386500,61.03
2004-09-09,68.38,68.93,68.28,68.60,2332200,60.88
2004-09-08,68.95,69.21,68.20,68.31,2106000,60.62
2004-09-07,68.95,69.50,68.90,69.00,1918700,61.24
2004-09-03,68.68,69.08,68.51,68.74,1449300,61.00
2004-09-02,67.46,68.70,67.30,68.67,1310200,60.94
2004-09-01,67.19,67.98,67.10,67.50,2811900,59.90
2004-08-31,66.00,67.18,65.75,67.12,1473100,59.57
2004-08-30,66.42,66.89,66.16,66.18,1095700,58.73
2004-08-27,66.35,66.50,66.02,66.37,1935100,58.90
2004-08-26,66.26,66.47,66.11,66.22,1321200,58.77
2004-08-25,66.49,66.57,65.90,66.26,2080000,58.80
2004-08-24,66.46,66.51,66.18,66.49,2867500,59.01
2004-08-23,66.60,66.90,66.20,66.21,2217500,58.76
2004-08-20,66.66,66.85,66.14,66.63,1837500,59.13
2004-08-19,66.90,67.09,65.62,66.63,3203400,59.13
2004-08-18,66.56,67.55,66.43,67.55,2055900,59.95
2004-08-17,66.30,66.93,66.20,66.56,2310900,59.07
2004-08-16,65.85,66.20,65.65,66.19,2171900,58.74
2004-08-13,65.73,66.15,65.60,66.15,2086600,58.71
2004-08-12,65.93,65.97,65.47,65.72,2617000,58.32
2004-08-11,64.63,66.00,64.52,65.93,2300100,58.51
2004-08-10,63.71,64.78,63.24,64.78,2405300,57.49
2004-08-09,64.75,64.90,63.82,63.82,2310000,56.64
2004-08-06,63.90,65.39,63.90,65.04,2296900,57.72
2004-08-05,64.70,65.30,64.19,64.43,2129600,57.18
2004-08-04,64.00,65.01,63.30,64.62,1558100,57.35
2004-08-03,64.97,65.19,64.26,64.26,1377600,57.03
2004-08-02,64.31,65.45,63.80,65.22,2099500,57.88
2004-07-30,63.91,64.54,63.35,64.31,2025900,57.07
2004-07-29,64.75,64.75,63.75,63.91,1791100,56.72
2004-07-28,64.08,64.89,63.80,64.58,2592800,57.31
2004-07-27,63.93,64.69,63.77,64.18,2201200,56.96
2004-07-26,63.45,63.95,63.11,63.93,2034900,56.74
2004-07-23,64.50,64.50,63.23,63.43,3048000,56.29
2004-07-22,65.15,65.37,64.23,64.64,3560400,57.37
2004-07-21,66.67,66.87,65.10,65.14,3977200,57.81
2004-07-20,67.33,67.36,66.51,66.67,2807500,59.17
2004-07-19,67.00,67.75,66.49,67.40,3505000,59.82
2004-07-16,65.91,67.39,65.39,67.24,5129600,59.67
2004-07-15,65.80,66.11,65.62,65.91,2938800,58.49
2004-07-14,65.24,66.08,64.84,65.80,4793500,58.40
2004-07-13,64.40,65.34,63.89,65.23,3348500,57.89
2004-07-12,63.62,64.23,63.42,63.96,1613000,56.76
2004-07-09,64.71,64.81,63.61,64.06,3519800,56.85
2004-07-08,64.64,65.00,64.52,64.75,2196400,57.46
2004-07-07,64.00,65.25,63.98,64.63,4246100,57.36
2004-07-06,63.57,64.04,63.14,64.00,3296600,56.80
2004-07-02,62.80,63.72,62.79,63.57,1888000,56.42
2004-07-01,63.05,63.06,61.73,62.60,3226600,55.56
2004-06-30,64.00,64.62,62.51,63.30,3455800,56.18
2004-06-29,62.62,63.32,61.80,63.19,3339900,56.08
2004-06-28,62.45,63.25,62.41,62.75,2389800,55.69
2004-06-25,61.91,62.28,61.87,62.01,3349600,55.03
2004-06-24,61.70,62.00,61.54,61.90,3675600,54.93
2004-06-23,61.39,61.67,61.10,61.51,2456200,54.59
2004-06-22,61.60,61.99,61.30,61.49,2035200,54.57
2004-06-21,62.12,62.21,61.43,61.49,1314100,54.57
2004-06-18,61.58,62.12,61.01,62.12,2001600,55.13
2004-06-17,61.27,61.78,61.02,61.78,1253600,54.83
2004-06-16,61.09,61.47,60.95,61.42,1734500,54.51
2004-06-15,60.50,61.30,60.34,60.94,2465500,54.08
2004-06-14,60.52,60.53,59.70,60.03,2014500,53.28
2004-06-10,60.15,60.72,60.00,60.69,2379200,53.86
2004-06-09,60.25,60.39,59.88,60.07,2947400,53.04
2004-06-08,60.52,60.55,59.95,60.33,1738800,53.27
2004-06-07,59.07,60.62,59.07,60.62,2407300,53.53
2004-06-04,58.50,59.34,58.50,59.01,2221400,52.11
2004-06-03,58.20,58.60,58.18,58.46,1735000,51.62
2004-06-02,58.07,58.67,57.99,58.45,1963900,51.61
2004-06-01,58.39,58.48,57.88,58.06,2364600,51.27
2004-05-28,58.70,58.88,58.13,58.39,2719300,51.56
2004-05-27,58.75,59.20,58.61,58.80,2151900,51.92
2004-05-26,57.98,58.75,57.87,58.28,1822100,51.46
2004-05-25,57.00,58.12,56.47,57.97,2398700,51.19
2004-05-24,57.70,57.78,56.79,57.08,1939600,50.40
2004-05-21,57.45,57.68,57.00,57.40,1751600,50.69
2004-05-20,57.16,57.70,57.16,57.32,1769400,50.62
2004-05-19,58.19,59.07,57.23,57.26,2373800,50.56
2004-05-18,57.45,58.32,57.29,57.94,2261500,51.16
2004-05-17,57.95,58.05,57.04,57.14,2400400,50.46
2004-05-14,57.96,58.77,57.73,58.42,2027600,51.59
2004-05-13,57.66,59.32,57.48,57.95,2721700,51.17
2004-05-12,58.03,58.51,56.70,57.89,2616800,51.12
2004-05-11,57.35,58.25,57.35,57.77,3186700,51.01
2004-05-10,56.47,57.38,56.45,56.93,3122400,50.27
2004-05-07,58.38,58.38,56.77,56.95,3509200,50.29
2004-05-06,58.65,58.82,58.12,58.37,2357300,51.54
2004-05-05,59.35,59.43,58.59,58.90,1899200,52.01
2004-05-04,59.21,59.70,58.76,59.09,2153700,52.18
2004-05-03,58.80,59.24,58.55,59.23,2630600,52.30
2004-04-30,58.78,59.03,58.30,58.40,2911200,51.57
2004-04-29,57.70,58.73,57.55,58.60,3536300,51.75
2004-04-28,58.55,58.55,57.52,57.77,3062400,51.01
2004-04-27,57.89,59.23,57.83,58.54,3522400,51.69
2004-04-26,57.95,58.18,57.35,57.45,2178600,50.73
2004-04-23,58.65,58.65,57.58,57.95,2702000,51.17
2004-04-22,57.56,59.34,57.40,58.69,2565500,51.83
2004-04-21,57.85,58.00,57.11,57.54,3177700,50.81
2004-04-20,59.10,59.16,57.80,57.80,2235300,51.04
2004-04-19,59.19,59.30,58.46,58.97,2502400,52.07
2004-04-16,58.80,59.76,58.62,59.23,3267400,52.30
2004-04-15,59.05,59.05,57.75,58.70,2795800,51.83
2004-04-14,58.44,59.08,58.02,59.06,3402400,52.15
2004-04-13,59.27,59.48,58.28,58.58,3242000,51.73
2004-04-12,59.72,60.00,58.84,59.19,3961000,52.27
2004-04-08,60.00,60.00,59.34,59.50,1663300,52.54
2004-04-07,60.13,60.13,59.21,59.51,2309000,52.55
2004-04-06,59.78,60.23,59.27,59.90,2624900,52.89
2004-04-05,59.91,60.19,59.37,60.16,3117300,53.12
2004-04-02,59.90,60.10,58.98,59.91,3185300,52.90
2004-04-01,59.30,60.25,58.77,59.84,3509500,52.84
2004-03-31,59.70,59.72,58.65,59.06,2705500,52.15
2004-03-30,59.22,59.89,59.12,59.63,1808900,52.66
2004-03-29,58.23,59.21,57.60,59.17,4103900,52.25
2004-03-26,58.71,59.03,57.90,58.22,3013600,51.41
2004-03-25,59.41,59.43,58.39,58.57,3673500,51.72
2004-03-24,60.27,60.28,58.74,59.20,2969500,52.28
2004-03-23,60.15,60.55,59.99,60.27,2392700,53.22
2004-03-22,59.33,60.18,59.11,59.98,2599100,52.96
2004-03-19,59.75,59.85,59.02,59.16,3639800,52.24
2004-03-18,60.30,60.41,59.20,59.85,3880100,52.85
2004-03-17,60.50,60.83,60.17,60.45,2978900,53.38
2004-03-16,60.57,60.84,59.91,60.40,2573500,53.34
2004-03-15,60.83,60.90,59.81,60.28,3318200,53.23
2004-03-12,60.85,61.48,60.53,60.97,2808800,53.84
2004-03-11,61.98,61.98,60.46,60.60,3876100,53.51
2004-03-10,62.45,63.06,61.92,62.00,2500300,54.48
2004-03-09,63.43,63.45,62.56,62.77,3146100,55.16
2004-03-08,63.02,64.19,63.02,63.58,2475000,55.87
2004-03-05,61.73,63.95,61.58,63.54,4920600,55.84
2004-03-04,61.66,61.88,61.45,61.73,1669600,54.25
2004-03-03,61.70,61.76,61.34,61.62,2721200,54.15
2004-03-02,62.49,62.53,61.55,61.70,2223500,54.22
2004-03-01,62.55,62.78,62.35,62.50,3561000,54.92
2004-02-27,61.71,62.72,61.65,61.92,2874600,54.41
2004-02-26,62.00,62.87,62.00,62.34,3600700,54.78
2004-02-25,62.13,62.90,61.35,62.69,4476600,55.09
2004-02-24,63.70,63.98,61.53,62.12,5576200,54.59
2004-02-23,64.35,64.60,63.60,63.93,2325600,56.18
2004-02-20,64.27,64.43,63.94,64.10,1513300,56.33
2004-02-19,64.40,64.55,64.00,64.17,1850600,56.39
2004-02-18,64.61,64.70,64.25,64.31,1648000,56.51
2004-02-17,64.43,65.08,64.15,64.70,1875400,56.86
2004-02-13,63.70,64.52,63.20,64.37,2235000,56.57
2004-02-12,63.62,63.84,63.07,63.71,2116200,55.99
2004-02-11,62.57,63.77,62.36,63.57,2768200,55.86
2004-02-10,62.80,62.91,62.35,62.59,1918400,55.00
2004-02-09,62.96,63.75,62.73,63.05,1468300,55.41
2004-02-06,62.60,63.47,62.40,63.08,1340100,55.43
2004-02-05,62.25,62.87,61.88,62.80,1658900,55.19
2004-02-04,62.37,62.62,62.05,62.17,1928100,54.63
2004-02-03,62.78,63.15,62.42,62.66,2213000,55.06
2004-02-02,62.67,63.50,62.24,63.00,2427200,55.36
2004-01-30,61.92,62.48,61.50,62.42,2206900,54.85
2004-01-29,61.90,62.48,61.00,61.82,4562800,54.33
2004-01-28,64.43,64.94,62.02,62.20,3074400,54.66
2004-01-27,64.80,65.03,64.35,64.58,2841000,56.75
2004-01-26,63.48,65.00,63.45,65.00,2363500,57.12
2004-01-23,64.38,64.51,63.35,63.80,3167000,56.07
2004-01-22,63.10,65.15,63.10,64.16,5803300,56.38
2004-01-21,61.35,63.30,61.19,63.21,3623600,55.55
2004-01-20,61.47,61.47,60.87,61.24,2121200,53.82
2004-01-16,60.40,61.29,60.30,61.09,3910100,53.68
2004-01-15,59.47,60.60,59.45,60.48,3622100,53.15
2004-01-14,58.84,59.52,58.74,59.47,1659200,52.26
2004-01-13,58.82,59.13,58.51,58.88,2416900,51.74
2004-01-12,58.96,59.18,57.74,58.88,2206400,51.74
2004-01-09,59.47,59.74,58.85,58.98,2798500,51.83
2004-01-08,59.50,59.52,58.64,59.47,2292100,52.26
2004-01-07,59.55,59.58,58.77,59.37,3177100,52.17
2004-01-06,59.28,59.86,59.10,59.67,3466900,52.44
2004-01-05,59.35,59.47,58.77,59.27,3067800,52.08
2004-01-02,58.57,59.76,58.33,58.48,4828000,51.39
2003-12-31,58.09,58.68,57.83,58.32,1998700,51.25
2003-12-30,57.84,58.09,57.48,58.07,1899300,51.03
2003-12-29,56.65,57.89,56.65,57.84,2779600,50.83
2003-12-26,56.56,56.63,56.34,56.56,479300,49.70
2003-12-24,56.60,56.80,56.21,56.38,994300,49.54
2003-12-23,56.80,57.22,56.43,56.74,3073300,49.86
2003-12-22,55.45,57.05,55.35,56.99,3929000,50.08
2003-12-19,55.15,55.67,55.00,55.54,3907400,48.81
2003-12-18,55.28,55.61,54.93,55.07,2836700,48.39
2003-12-17,55.88,56.01,55.17,55.26,2598600,48.56
2003-12-16,55.00,55.91,54.93,55.84,3264700,49.07
2003-12-15,55.34,55.72,54.86,55.06,2409900,48.38
2003-12-12,54.95,55.37,54.50,55.24,3127500,48.54
2003-12-11,54.24,55.02,53.90,54.79,2349000,48.15
2003-12-10,54.10,54.72,53.73,54.25,3008500,47.44
2003-12-09,55.16,55.16,53.85,54.00,3640800,47.23
2003-12-08,56.00,56.10,54.94,55.15,3149400,48.23
2003-12-05,55.21,55.43,54.98,55.35,1996500,48.41
2003-12-04,55.37,55.44,55.00,55.25,1963400,48.32
2003-12-03,55.00,55.46,54.91,55.28,2105500,48.35
2003-12-02,54.66,55.35,54.66,55.31,2637500,48.37
2003-12-01,54.70,54.95,54.55,54.66,2032400,47.80
2003-11-28,54.34,54.79,54.24,54.42,1282200,47.59
2003-11-26,54.35,54.73,53.86,54.35,2628700,47.53
2003-11-25,54.95,54.95,54.02,54.45,3505400,47.62
2003-11-24,55.86,56.00,54.48,54.66,4094400,47.80
2003-11-21,57.00,57.95,55.50,55.67,5917300,48.69
2003-11-20,54.10,56.17,54.10,55.64,5833200,48.66
2003-11-19,53.95,54.96,53.32,54.72,3045300,47.86
2003-11-18,54.40,54.60,53.25,53.28,2607000,46.60
2003-11-17,54.45,54.85,54.15,54.40,1739900,47.58
2003-11-14,55.36,55.42,54.67,54.70,1403200,47.84
2003-11-13,55.38,55.53,54.85,55.36,1794200,48.42
2003-11-12,55.10,55.65,54.36,55.37,2711100,48.42
2003-11-11,54.95,55.35,54.85,54.95,1732500,48.06
2003-11-10,54.46,55.47,54.45,55.30,27045800,48.36
2003-11-07,55.35,55.53,54.35,54.82,2668200,47.94
2003-11-06,55.20,55.58,54.60,55.10,3432100,48.19
2003-11-05,55.75,56.53,55.00,56.00,2144900,48.98
2003-11-04,57.28,57.34,56.18,56.25,2113700,49.19
2003-11-03,56.68,57.40,56.21,57.27,2178600,50.09
2003-10-31,56.50,57.00,56.13,56.13,2413200,49.09
2003-10-30,57.31,57.55,56.25,56.25,2459800,49.19
2003-10-29,58.59,58.59,56.21,57.30,5542400,50.11
2003-10-28,57.10,58.59,56.95,58.59,2333900,51.24
2003-10-27,57.53,57.60,56.97,57.20,1467500,50.02
2003-10-24,57.50,57.73,56.46,57.53,2173900,50.31
2003-10-23,57.03,57.68,56.80,57.50,2707400,50.29
2003-10-22,58.00,58.44,55.88,57.03,6899200,49.88
2003-10-21,58.60,58.91,58.30,58.53,2091200,51.19
2003-10-20,58.58,59.15,58.41,58.63,3032800,51.28
2003-10-17,58.40,58.90,58.32,58.58,2602800,51.23
2003-10-16,58.95,59.75,58.02,58.36,3202400,51.04
2003-10-15,59.00,59.16,58.16,59.07,3846000,51.66
2003-10-14,58.00,59.08,57.50,59.00,3629700,51.60
2003-10-13,57.10,58.18,57.10,58.12,2466300,50.83
2003-10-10,57.00,57.19,56.62,56.99,1863400,49.84
2003-10-09,56.55,57.47,55.90,57.00,4654000,49.85
2003-10-08,55.25,56.99,55.25,56.55,4484300,49.46
2003-10-07,54.19,55.34,53.85,55.25,4207400,48.32
2003-10-06,54.10,54.36,53.63,53.94,2925100,47.17
2003-10-03,54.00,54.45,53.87,54.15,2950000,47.36
2003-10-02,53.35,54.50,53.20,53.50,4598900,46.79
2003-10-01,53.40,53.85,52.65,53.71,3833100,46.97
2003-09-30,52.55,52.98,51.00,52.35,8996600,45.78
2003-09-29,53.00,53.10,52.04,52.65,2727400,46.05
2003-09-26,53.33,53.43,52.61,52.84,2835200,46.21
2003-09-25,53.00,53.80,52.08,53.22,5183300,46.54
2003-09-24,54.55,54.55,53.10,53.28,3560000,46.60
2003-09-23,53.80,54.75,53.77,54.55,3050900,47.71
2003-09-22,54.96,54.96,53.60,53.90,3288100,47.14
2003-09-19,55.20,55.33,54.84,54.96,2950900,48.07
2003-09-18,54.52,55.42,54.20,55.30,2954500,48.36
2003-09-17,54.70,54.85,54.47,54.52,1970700,47.68
2003-09-16,54.45,55.11,54.31,55.08,2475900,48.17
2003-09-15,54.25,54.94,54.10,54.30,2352100,47.49
2003-09-12,54.15,54.52,53.85,54.24,2255000,47.44
2003-09-11,53.24,54.65,53.24,54.12,3314100,47.33
2003-09-10,54.75,54.95,53.25,53.40,5205400,46.47
2003-09-09,55.69,55.90,55.05,55.44,3455200,48.25
2003-09-08,54.65,56.04,54.63,55.68,2851000,48.46
2003-09-05,55.33,55.33,54.52,54.64,2598100,47.55
2003-09-04,55.21,55.71,54.91,55.33,3622300,48.15
2003-09-03,54.20,55.81,53.80,55.71,5996800,48.48
2003-09-02,54.20,54.50,53.41,53.88,6640200,46.89
2003-08-29,52.40,53.15,52.21,53.15,2229000,46.26
2003-08-28,51.70,52.48,51.60,52.48,2516900,45.67
2003-08-27,50.90,51.90,50.70,51.87,3587900,45.14
2003-08-26,51.15,51.51,50.81,51.37,3834900,44.71
2003-08-25,49.10,52.40,48.90,51.66,8383100,44.96
2003-08-22,49.25,49.97,49.25,49.47,6688600,43.05
2003-08-21,50.50,51.22,50.47,50.77,3258000,44.19
2003-08-20,50.50,50.69,50.17,50.40,2342500,43.86
2003-08-19,51.45,51.45,50.30,50.71,3688800,44.13
2003-08-18,50.90,51.20,50.70,51.00,3375600,44.39
2003-08-15,50.75,50.95,50.55,50.67,1647200,44.10
2003-08-14,50.17,50.81,50.02,50.75,3028200,44.17
2003-08-13,50.50,50.60,49.95,50.20,2992100,43.69
2003-08-12,49.95,50.54,49.91,50.43,2756200,43.89
2003-08-11,49.35,49.87,49.15,49.83,2669900,43.37
2003-08-08,49.70,50.20,49.20,49.35,3123500,42.95
2003-08-07,49.16,49.60,48.70,49.40,3234200,42.99
2003-08-06,49.26,50.11,49.20,49.44,4087300,43.03
2003-08-05,48.35,49.20,48.32,48.75,4225700,42.43
2003-08-04,48.14,48.37,47.85,48.30,5506500,42.04
2003-08-01,48.30,49.09,47.35,48.10,6719500,41.86
2003-07-31,49.95,50.10,48.66,48.85,4980900,42.51
2003-07-30,49.50,49.55,48.64,49.15,6334000,42.78
2003-07-29,50.10,50.16,49.30,49.38,4411900,42.98
2003-07-28,50.75,51.03,49.00,50.61,4846700,44.05
2003-07-25,49.95,50.90,49.50,50.75,3639200,44.17
2003-07-24,51.80,51.90,50.18,50.33,5296000,43.80
2003-07-23,50.75,52.41,50.75,51.69,4225400,44.99
2003-07-22,51.31,51.50,50.25,51.09,5177900,44.46
2003-07-21,51.94,51.95,51.24,51.45,3483400,44.78
2003-07-18,52.47,52.47,51.59,51.94,6042600,45.20
2003-07-17,52.75,52.76,51.76,52.17,6046500,45.40
2003-07-16,53.61,53.67,52.64,53.30,4883500,46.39
2003-07-15,53.25,53.67,53.12,53.58,6757900,46.63
2003-07-14,53.98,54.27,53.90,54.00,4347300,47.00
2003-07-11,53.68,53.81,53.17,53.55,5318500,46.60
2003-07-10,54.57,54.57,53.35,53.68,3475900,46.72
2003-07-09,55.00,55.45,54.05,54.57,3553800,47.49
2003-07-08,54.50,55.10,53.86,55.06,4578800,47.92
2003-07-07,54.25,55.05,54.20,54.50,5509400,47.43
2003-07-03,54.00,54.00,53.17,53.50,2713000,46.56
2003-07-02,52.60,54.02,52.20,54.00,9921700,47.00
2003-07-01,51.45,52.00,51.05,51.99,8187200,45.25
2003-06-30,50.40,51.22,50.30,50.77,8872300,44.19
2003-06-27,50.10,50.34,49.80,50.00,5460500,43.51
2003-06-26,51.25,51.35,49.50,50.34,7215200,43.81
2003-06-25,51.40,52.44,50.75,50.83,12691500,44.24
2003-06-24,48.47,50.19,48.47,50.03,6259800,43.54
2003-06-23,50.42,50.52,49.15,49.78,8125600,43.32
2003-06-20,52.35,52.35,50.25,50.42,7008900,43.88
2003-06-19,52.05,52.43,51.24,51.35,5387000,44.69
2003-06-18,51.77,52.45,51.49,52.00,7865200,45.26
2003-06-17,52.50,52.85,51.05,51.77,10850300,45.06
2003-06-16,51.50,52.21,51.45,52.00,12933000,45.26
2003-06-13,47.80,51.25,47.78,50.47,21862500,43.92
2003-06-12,50.11,50.49,46.48,47.35,34473600,41.21
2003-06-11,50.75,51.20,49.90,50.30,31202500,43.55
2003-06-10,51.35,52.25,49.90,51.50,35341900,44.59
2003-06-09,50.30,55.35,48.20,50.26,61386800,43.52
2003-06-06,61.00,61.06,59.72,59.87,4522600,51.84
2003-06-05,60.55,60.83,60.22,60.35,2585200,52.25
2003-06-04,60.78,61.20,60.50,60.73,3340900,52.58
2003-06-03,59.81,60.98,59.78,60.85,3413600,52.68
2003-06-02,59.90,60.73,59.81,60.15,2363300,52.08
2003-05-30,59.15,59.96,59.11,59.81,4874400,51.78
2003-05-29,59.45,59.85,58.92,59.04,4065400,51.12
2003-05-28,58.30,60.14,58.19,59.23,3927400,51.28
2003-05-27,57.00,58.60,56.95,58.30,4882000,50.48
2003-05-23,58.94,58.95,57.74,57.90,5558200,50.13
2003-05-22,60.05,60.05,58.52,59.35,6888900,51.39
2003-05-21,60.50,60.50,59.80,60.05,4889600,51.99
2003-05-20,60.80,60.93,60.18,60.71,3449700,52.56
2003-05-19,61.33,61.33,60.40,60.86,3630300,52.69
2003-05-16,59.78,61.40,59.75,61.32,3283600,53.09
2003-05-15,59.70,60.20,59.45,59.98,2686600,51.93
2003-05-14,60.25,60.51,59.59,59.80,2588100,51.77
2003-05-13,59.90,60.53,59.88,60.20,2610600,52.12
2003-05-12,58.90,59.90,58.70,59.90,1930700,51.86
2003-05-09,58.60,58.90,58.01,58.90,2312600,51.00
2003-05-08,58.85,58.85,57.70,57.89,3265600,50.12
2003-05-07,59.01,59.21,58.00,58.96,3630100,51.05
2003-05-06,58.98,59.52,58.61,59.00,3089200,51.08
2003-05-05,58.55,58.76,58.23,58.67,1997600,50.80
2003-05-02,57.22,58.23,57.06,58.06,3043400,50.27
2003-05-01,57.70,57.74,56.35,57.47,2882900,49.76
2003-04-30,58.00,58.17,57.59,57.90,3892500,50.13
2003-04-29,58.80,58.80,57.41,57.75,3385200,50.00
2003-04-28,58.55,58.95,58.02,58.18,2880700,50.37
2003-04-25,59.15,59.15,57.95,58.10,2336900,50.30
2003-04-24,59.70,60.14,58.50,59.15,3604900,51.21
2003-04-23,58.75,60.60,58.57,59.70,4729100,51.69
2003-04-22,56.83,58.46,56.59,58.40,2828300,50.56
2003-04-21,57.50,57.60,56.70,56.83,2398400,49.20
2003-04-17,56.80,57.45,56.40,57.45,2495800,49.74
2003-04-16,58.00,58.00,56.30,56.55,2806700,48.96
2003-04-15,56.40,57.40,56.22,57.40,6941600,49.70
2003-04-14,56.05,56.45,55.19,56.26,4850400,48.71
2003-04-11,55.60,56.20,55.10,55.45,2774300,48.01
2003-04-10,55.55,55.60,54.67,55.10,3426800,47.71
2003-04-09,56.05,56.45,55.13,55.34,2200000,47.91
2003-04-08,55.50,56.36,55.41,55.62,1965700,48.16
2003-04-07,56.20,56.82,55.30,55.34,2505200,47.91
2003-04-04,56.25,56.55,55.21,55.40,2973900,47.97
2003-04-03,55.40,55.97,54.42,55.70,4135800,48.23
2003-04-02,55.50,55.57,54.63,54.78,2705900,47.43
2003-04-01,53.35,54.96,53.30,54.80,3141000,47.45
2003-03-31,54.15,54.40,53.10,53.10,4013400,45.97
2003-03-28,54.10,54.75,53.83,54.62,2542500,47.29
2003-03-27,53.90,54.55,53.80,54.55,3824100,47.23
2003-03-26,53.53,54.32,53.47,53.97,4832400,46.73
2003-03-25,53.85,54.05,53.06,53.38,6712900,46.22
2003-03-24,55.61,55.61,53.92,54.35,3136800,47.06
2003-03-21,54.50,55.63,54.35,55.61,2919900,48.15
2003-03-20,54.90,54.91,53.50,54.02,5384900,46.77
2003-03-19,54.65,55.50,54.47,55.42,2819700,47.98
2003-03-18,53.33,54.66,53.33,54.66,3494100,47.32
2003-03-17,52.40,53.45,52.28,53.32,6388400,46.16
2003-03-14,53.48,53.62,52.71,52.88,3314900,45.78
2003-03-13,52.50,53.44,51.85,53.40,3759100,46.23
2003-03-12,51.27,52.13,51.02,52.13,4404600,44.91
2003-03-11,51.00,52.05,49.53,51.27,5249500,44.17
2003-03-10,53.00,53.05,50.25,50.80,9806200,43.76
2003-03-07,53.25,54.35,53.21,54.00,2992000,46.52
2003-03-06,53.95,54.20,53.57,53.75,2790100,46.30
2003-03-05,54.25,54.25,53.89,54.05,5381300,46.56
2003-03-04,54.85,54.86,54.19,54.20,2770100,46.69
2003-03-03,55.10,55.69,54.86,55.03,2113100,47.41
2003-02-28,54.65,55.37,54.45,54.65,2678600,47.08
2003-02-27,54.30,55.33,54.28,54.60,2362700,47.04
2003-02-26,54.35,54.60,54.17,54.29,2618000,46.77
2003-02-25,53.70,54.52,53.43,54.33,2865900,46.80
2003-02-24,54.65,54.65,53.60,53.90,2691700,46.43
2003-02-21,54.75,55.25,54.01,54.64,3796700,47.07
2003-02-20,55.70,55.81,54.63,54.87,2091800,47.27
2003-02-19,55.42,55.55,55.08,55.45,1753000,47.77
2003-02-18,55.15,55.70,55.15,55.42,2438200,47.74
2003-02-14,54.05,55.18,53.90,55.18,3523000,47.54
2003-02-13,54.40,54.52,53.40,54.00,3582700,46.52
2003-02-12,54.48,54.87,54.25,54.40,2216600,46.86
2003-02-11,55.50,55.55,54.15,54.47,2663200,46.92
2003-02-10,54.95,55.15,54.59,55.14,4362000,47.50
2003-02-07,55.25,55.45,54.56,54.70,2430900,47.12
2003-02-06,55.96,56.25,54.65,54.65,2417700,47.08
2003-02-05,56.00,56.88,55.59,55.95,3793400,48.20
2003-02-04,56.20,56.20,54.93,56.05,3351900,48.29
2003-02-03,55.88,56.38,55.81,56.20,3681200,48.42
2003-01-31,55.70,56.45,55.29,55.98,5225200,48.23
2003-01-30,57.53,57.53,55.64,55.77,3260600,48.04
2003-01-29,56.05,57.58,56.05,57.47,4015200,49.51
2003-01-28,56.35,56.95,55.90,56.68,8056500,48.83
2003-01-27,57.25,58.72,56.30,56.60,5927900,48.76
2003-01-24,60.89,60.90,58.50,59.11,4391100,50.92
2003-01-23,61.80,62.12,60.85,60.88,5421300,52.45
2003-01-22,63.10,64.00,61.20,61.66,7992900,53.12
2003-01-21,64.72,64.78,63.87,63.90,2549400,55.05
2003-01-17,63.82,64.75,63.75,64.72,2100200,55.76
2003-01-16,63.75,64.48,63.62,63.82,3097100,54.98
2003-01-15,64.48,64.62,63.63,63.93,3195300,55.07
2003-01-14,63.52,64.75,63.06,64.73,4602600,55.76
2003-01-13,63.45,64.12,63.27,63.52,2963600,54.72
2003-01-10,63.10,63.70,62.50,63.20,3595500,54.45
2003-01-09,63.50,63.75,62.92,63.10,4099000,54.36
2003-01-08,61.91,63.50,61.75,62.90,3445900,54.19
2003-01-07,62.70,62.75,61.90,61.90,2393600,53.33
2003-01-06,61.48,63.11,61.41,62.70,2407200,54.01
2003-01-03,61.19,61.85,61.17,61.48,2095100,52.96
2003-01-02,59.80,61.25,59.39,61.15,2850600,52.68
2002-12-31,59.10,59.38,58.23,59.05,2164000,50.87
2002-12-30,59.07,59.25,58.47,59.01,2338300,50.84
2002-12-27,59.75,59.98,58.52,58.82,1353000,50.67
2002-12-26,60.06,60.70,59.58,59.85,1143700,51.56
2002-12-24,59.85,60.18,59.69,60.03,918200,51.71
2002-12-23,60.15,60.45,59.38,59.85,2208800,51.56
2002-12-20,60.45,60.70,59.42,59.85,3258700,51.56
2002-12-19,60.50,60.85,59.44,59.75,3653600,51.47
2002-12-18,60.85,61.15,60.09,60.25,2787500,51.90
2002-12-17,60.20,61.22,60.15,60.75,2473600,52.34
2002-12-16,59.48,60.55,59.48,60.37,3073000,52.01
2002-12-13,58.80,59.83,58.80,59.47,2323600,51.23
2002-12-12,59.20,59.40,58.50,58.75,1591100,50.61
2002-12-11,58.75,59.34,58.50,59.10,2198200,50.72
2002-12-10,58.40,58.95,57.64,58.92,2120100,50.57
2002-12-09,58.39,58.82,58.12,58.15,2219900,49.91
2002-12-06,57.60,58.98,57.37,58.39,3187800,50.11
2002-12-05,57.90,58.27,57.67,58.00,2323900,49.78
2002-12-04,58.95,59.27,57.92,57.95,4086800,49.74
2002-12-03,58.33,59.50,58.25,59.35,2691800,50.94
2002-12-02,58.55,59.06,58.29,58.32,2612500,50.05
2002-11-29,59.10,59.10,57.55,57.64,1472100,49.47
2002-11-27,57.25,58.81,57.00,58.50,2900400,50.21
2002-11-26,58.27,58.50,56.64,57.00,3988100,48.92
2002-11-25,59.30,59.62,58.20,58.27,2963100,50.01
2002-11-22,59.00,60.00,58.44,59.48,3738700,51.05
2002-11-21,58.45,59.88,58.38,59.69,3466600,51.23
2002-11-20,57.18,58.70,57.00,58.18,4247100,49.93
2002-11-19,56.65,57.76,56.52,57.18,3193500,49.08
2002-11-18,58.15,58.41,56.69,56.70,3821400,48.66
2002-11-15,58.25,58.85,57.25,58.19,4418300,49.94
2002-11-14,58.90,59.18,58.11,59.05,3073200,50.68
2002-11-13,58.60,59.24,57.60,57.95,3876400,49.74
2002-11-12,58.64,58.91,58.00,58.35,4570900,50.08
2002-11-11,58.75,58.75,57.67,58.50,2433000,50.21
2002-11-08,60.40,60.86,58.40,58.61,4367800,50.30
2002-11-07,62.30,62.65,59.74,60.10,4701300,51.58
2002-11-06,63.41,63.41,61.00,63.00,4829200,54.07
2002-11-05,63.55,63.70,62.66,63.40,2659000,54.41
2002-11-04,62.65,63.97,62.03,62.97,2960500,54.05
2002-11-01,62.25,62.25,60.90,62.02,2458000,53.23
2002-10-31,62.00,62.24,61.30,61.58,2869800,52.85
2002-10-30,61.60,62.34,61.01,62.00,3387100,53.21
2002-10-29,61.85,61.85,59.75,60.56,2594000,51.98
2002-10-28,62.70,62.80,61.19,61.43,2133400,52.72
2002-10-25,61.27,62.64,59.75,61.55,3443300,52.83
2002-10-24,63.95,64.45,61.05,61.27,4351000,52.59
2002-10-23,62.10,63.75,60.35,63.50,5214700,54.50
2002-10-22,61.72,63.06,61.55,62.71,4573500,53.82
2002-10-21,63.16,63.17,61.20,61.72,4213500,52.97
2002-10-18,60.15,63.45,60.10,63.41,3329100,54.42
2002-10-17,64.00,64.05,61.00,61.00,4356700,52.35
2002-10-16,62.20,62.35,61.34,62.11,3708300,53.31
2002-10-15,60.95,62.51,60.75,62.50,4030200,53.64
2002-10-14,58.29,59.67,57.90,59.00,2236900,50.64
2002-10-11,57.00,58.84,57.00,58.29,2383800,50.03
2002-10-10,54.50,56.48,53.85,56.48,4267900,48.48
2002-10-09,55.10,55.60,53.86,53.98,3512100,46.33
2002-10-08,54.29,57.12,54.29,55.96,4065500,48.03
2002-10-07,55.90,56.65,54.02,54.15,3788900,46.48
2002-10-04,56.86,57.75,54.95,55.50,3885600,47.63
2002-10-03,58.15,59.64,56.62,56.90,6069800,48.84
2002-10-02,59.15,60.49,58.45,59.00,4013000,50.64
2002-10-01,57.85,59.35,57.39,59.15,5304300,50.77
2002-09-30,55.82,56.50,54.25,55.90,6061200,47.98
2002-09-27,57.95,58.20,55.80,55.81,3898100,47.90
2002-09-26,57.50,58.40,56.65,58.40,4580800,50.12
2002-09-25,58.50,59.05,55.77,57.22,6687200,49.11
2002-09-24,60.00,61.10,57.46,58.05,4891800,49.82
2002-09-23,58.50,60.97,57.22,60.60,5451900,52.01
2002-09-20,60.15,60.55,58.40,58.55,5378000,50.25
2002-09-19,60.62,61.25,59.85,59.85,4486400,51.37
2002-09-18,58.25,61.25,57.59,60.81,9688400,52.19
2002-09-17,61.48,61.65,57.62,58.00,5514600,49.78
2002-09-16,62.00,62.08,59.72,61.28,4386800,52.60
2002-09-13,62.13,62.95,62.00,62.53,3188900,53.67
2002-09-12,63.45,63.46,61.90,62.13,3580500,53.32
2002-09-11,64.00,64.15,63.65,63.73,2540700,54.51
2002-09-10,64.10,64.11,62.65,62.82,2946400,53.73
2002-09-09,63.33,65.00,63.05,64.70,1997300,55.34
2002-09-06,63.45,63.98,62.92,63.33,1789700,54.17
2002-09-05,62.35,63.40,61.62,63.00,2574600,53.88
2002-09-04,62.12,63.40,61.50,63.20,2672400,54.06
2002-09-03,63.85,63.86,61.67,61.87,3734000,52.92
2002-08-30,64.00,64.82,63.97,64.10,2333500,54.83
2002-08-29,63.50,64.70,63.46,64.06,2712600,54.79
2002-08-28,63.05,64.09,63.05,63.85,2523100,54.61
2002-08-27,64.00,64.20,63.00,63.20,3364200,54.06
2002-08-26,64.50,64.52,63.60,64.15,2393200,54.87
2002-08-23,63.35,65.05,63.30,64.34,2710800,55.03
2002-08-22,64.15,64.28,62.72,63.21,3195000,54.06
2002-08-21,64.35,64.68,63.16,64.15,2643400,54.87
2002-08-20,64.80,64.81,63.50,63.88,2457500,54.64
2002-08-19,63.85,65.59,63.78,64.85,2713000,55.47
2002-08-16,63.42,65.13,63.16,64.10,2924100,54.83
2002-08-15,64.13,64.80,63.10,63.71,3383000,54.49
2002-08-14,61.17,63.89,60.90,63.88,4402300,54.64
2002-08-13,61.20,62.42,61.02,61.17,2978600,52.32
2002-08-12,61.65,62.06,61.00,61.50,2086600,52.60
2002-08-09,61.05,62.60,59.90,62.11,3057400,53.12
2002-08-08,59.35,61.55,58.60,61.20,3362300,52.35
2002-08-07,60.10,60.39,57.85,59.64,3944600,51.01
2002-08-06,59.27,60.85,58.30,59.70,5828700,51.06
2002-08-05,60.35,61.87,59.40,61.01,4938500,52.18
2002-08-02,61.75,61.80,59.54,60.50,4577100,51.75
2002-08-01,61.75,62.45,60.55,62.10,3410800,53.11
2002-07-31,61.00,61.95,59.80,61.95,4002300,52.99
2002-07-30,59.90,61.90,59.84,61.36,3297300,52.48
2002-07-29,59.90,60.65,59.15,60.28,3750500,51.56
2002-07-26,57.69,59.00,57.50,58.96,4096700,50.43
2002-07-25,58.59,59.40,55.38,57.69,5143300,49.34
2002-07-24,54.05,58.63,52.60,58.59,6769100,50.11
2002-07-23,55.17,56.05,54.00,55.41,6383900,47.39
2002-07-22,56.30,57.17,54.45,54.67,4889900,46.76
2002-07-19,56.90,57.70,55.99,56.12,3750300,48.00
2002-07-18,58.95,59.50,57.50,57.82,4665700,49.45
2002-07-17,60.00,60.00,58.50,59.20,4326400,50.63
2002-07-16,58.25,60.40,58.25,59.15,5210100,50.59
2002-07-15,57.50,59.02,57.20,58.85,5212400,50.34
2002-07-12,58.40,58.70,57.10,57.40,4344400,49.09
2002-07-11,56.75,58.45,55.61,58.20,5276700,49.78
2002-07-10,58.15,58.89,56.80,56.85,5668900,48.62
2002-07-09,60.28,60.40,57.32,57.47,4941100,49.15
2002-07-08,61.00,61.80,59.55,60.10,3596800,51.40
2002-07-05,60.10,60.94,59.89,60.90,1284800,52.09
2002-07-03,60.20,60.32,58.13,59.30,4677500,50.72
2002-07-02,61.07,61.40,60.20,60.20,4024800,51.49
2002-07-01,61.45,62.10,60.78,60.82,4853400,52.02
2002-06-28,62.50,62.73,61.20,61.20,4443600,52.35
2002-06-27,61.40,62.63,61.29,62.50,3963600,53.46
2002-06-26,61.40,61.40,59.80,60.42,4841600,51.68
2002-06-25,62.25,63.53,61.35,61.40,2978200,52.52
2002-06-24,61.92,62.79,60.75,62.08,4915000,53.10
2002-06-21,62.85,63.36,61.67,61.92,4408300,52.96
2002-06-20,64.95,64.95,63.15,63.42,2479100,54.24
2002-06-19,65.55,65.60,65.15,65.21,2888700,55.77
2002-06-18,64.80,66.50,64.42,65.97,2846100,56.42
2002-06-17,63.25,64.85,62.93,64.68,2162600,55.32
2002-06-14,62.39,63.15,62.30,62.68,4164400,53.61
2002-06-13,63.80,63.82,62.34,62.39,3003000,53.36
2002-06-12,63.20,64.14,62.98,64.13,3920700,54.66
2002-06-11,65.00,65.00,63.38,63.45,2586900,54.08
2002-06-10,64.10,65.35,64.10,64.77,2115300,55.21
2002-06-07,63.83,64.96,63.60,63.88,3406400,54.45
2002-06-06,64.50,64.50,63.64,63.83,2130600,54.41
2002-06-05,64.05,64.55,64.00,64.50,2284300,54.98
2002-06-04,63.85,64.35,63.22,63.80,3397600,54.38
2002-06-03,65.55,65.64,64.55,64.55,2243900,55.02
2002-05-31,65.30,65.94,65.12,65.55,3026800,55.87
2002-05-30,64.40,65.21,64.10,65.15,2268200,55.53
2002-05-29,64.90,65.50,64.80,65.00,1997400,55.40
2002-05-28,65.14,65.23,63.96,64.48,2697600,54.96
2002-05-24,64.70,65.30,64.56,64.89,1713500,55.31
2002-05-23,65.75,65.85,64.15,64.45,3849000,54.94
2002-05-22,64.75,65.95,64.75,65.92,3032300,56.19
2002-05-21,65.80,66.04,64.95,64.98,3467500,55.39
2002-05-20,67.30,67.30,66.40,66.42,1365900,56.61
2002-05-17,67.15,67.70,66.82,67.45,1726700,57.49
2002-05-16,67.35,67.97,67.18,67.45,1597900,57.49
2002-05-15,67.00,67.74,67.00,67.18,2361900,57.26
2002-05-14,66.83,67.70,66.36,67.55,2680400,57.58
2002-05-13,65.50,66.99,65.26,66.82,1961600,56.96
2002-05-10,66.25,66.25,65.30,65.34,2238800,55.69
2002-05-09,66.13,66.91,66.05,66.25,1928200,56.47
2002-05-08,67.60,67.70,66.40,66.50,2876500,56.68
2002-05-07,67.11,68.00,66.90,67.61,2943000,57.63
2002-05-06,67.25,67.80,66.96,67.10,3169500,57.19
2002-05-03,65.95,67.20,65.90,67.07,3355600,57.17
2002-05-02,65.45,65.75,65.20,65.75,2605800,56.04
2002-05-01,65.73,65.77,64.96,65.45,1940600,55.79
2002-04-30,64.98,65.38,64.80,65.35,2518500,55.70
2002-04-29,64.85,65.28,64.66,64.98,3152200,55.39
2002-04-26,65.59,65.59,64.70,65.20,2806100,55.58
2002-04-25,65.80,66.12,65.52,65.58,2977600,55.90
2002-04-24,66.00,66.65,65.43,66.03,2570100,56.28
2002-04-23,63.98,66.24,63.98,65.77,4020300,56.06
2002-04-22,65.60,66.20,65.40,65.85,2491200,56.13
2002-04-19,66.02,66.10,65.15,65.35,2771200,55.70
2002-04-18,66.50,66.85,65.47,66.02,1981800,56.27
2002-04-17,67.31,67.43,66.20,66.33,2307400,56.54
2002-04-16,66.60,67.39,66.25,67.31,2348800,57.37
2002-04-15,66.88,66.89,65.85,66.44,2271600,56.63
2002-04-12,66.30,67.43,66.30,66.88,2653700,57.01
2002-04-11,67.41,67.55,66.10,66.10,2402700,56.34
2002-04-10,67.31,67.80,66.82,67.66,3003900,57.67
2002-04-09,67.52,68.06,67.26,67.30,2564500,57.37
2002-04-08,67.10,68.50,67.05,67.51,4826300,57.54
2002-04-05,67.00,67.45,66.72,66.90,2540400,57.02
2002-04-04,65.75,66.80,65.65,66.50,4025500,56.68
2002-04-03,65.10,65.36,64.60,65.13,3686400,55.52
2002-04-02,64.15,65.15,64.15,64.81,3584400,55.24
2002-04-01,63.42,63.85,63.40,63.70,3183800,54.30
2002-03-28,63.65,63.65,63.05,63.37,3323500,54.02
2002-03-27,63.55,63.77,63.25,63.49,2659500,54.12
2002-03-26,62.95,63.69,62.80,63.32,2257400,53.97
2002-03-25,63.75,63.80,62.95,62.95,3120000,53.66
2002-03-22,63.90,64.09,63.56,63.75,2832900,54.34
2002-03-21,63.50,64.45,63.15,64.33,4222200,54.83
2002-03-20,63.80,64.22,63.40,63.40,4077500,54.04
2002-03-19,65.15,65.33,64.48,64.60,3075300,55.06
2002-03-18,65.70,65.88,64.75,64.95,2767700,55.36
2002-03-15,64.75,65.67,64.68,65.36,4277400,55.71
2002-03-14,64.65,64.87,64.15,64.55,2632900,55.02
2002-03-13,64.30,64.94,64.17,64.65,3369300,55.11
2002-03-12,64.40,65.44,64.33,64.83,3212500,55.26
2002-03-11,63.75,64.45,63.62,64.37,3981800,54.87
2002-03-08,64.55,64.70,63.47,63.66,4149100,54.26
2002-03-07,65.65,65.85,64.29,64.40,4259800,54.89
2002-03-06,64.30,65.97,64.25,65.00,3673500,55.22
2002-03-05,64.30,64.75,64.14,64.19,4332900,54.53
2002-03-04,65.00,65.80,64.23,64.40,4967700,54.71
2002-03-01,63.95,64.80,63.89,64.68,3346100,54.95
2002-02-28,63.30,64.30,63.25,63.74,3696300,54.15
2002-02-27,63.00,64.40,62.95,63.97,3410800,54.34
2002-02-26,63.87,64.60,62.59,62.70,3683000,53.26
2002-02-25,62.65,64.08,62.55,63.72,3862500,54.13
2002-02-22,61.05,62.35,60.71,62.05,4859800,52.71
2002-02-21,63.00,63.60,61.00,61.00,6089900,51.82
2002-02-20,62.79,63.48,61.30,63.15,8062700,53.65
2002-02-19,63.60,64.57,63.30,63.92,3347800,54.30
2002-02-15,64.18,64.36,63.45,63.61,4374700,54.04
2002-02-14,64.60,64.80,63.40,63.65,5543600,54.07
2002-02-13,65.70,65.70,64.18,65.19,4053200,55.38
2002-02-12,66.04,66.46,65.34,65.50,3169200,55.64
2002-02-11,65.31,66.20,64.87,66.00,2869000,56.07
2002-02-08,63.60,65.56,63.58,65.31,4512500,55.48
2002-02-07,63.70,64.44,62.75,63.60,6361000,54.03
2002-02-06,64.55,64.80,63.00,63.99,5379900,54.36
2002-02-05,63.00,65.30,63.00,65.20,5640400,55.39
2002-02-04,67.35,67.55,65.40,65.68,3029200,55.79
2002-01-31,67.55,67.55,65.65,67.12,3735000,57.02
2002-01-30,65.90,68.05,65.15,67.75,4739600,57.55
2002-01-29,67.20,67.42,65.27,65.65,4024100,55.77
2002-01-28,67.25,67.45,66.30,67.21,3893200,57.09
2002-01-25,67.95,67.95,66.65,67.10,3476200,57.00
2002-01-24,68.75,68.79,67.35,67.50,3651200,57.34
2002-01-23,68.59,69.08,68.52,68.52,2654700,58.21
2002-01-22,69.15,69.20,67.90,68.58,2446700,58.26
2002-01-18,67.00,68.20,66.98,68.06,2492100,57.82
2002-01-17,68.00,68.23,67.35,67.36,2619400,57.22
2002-01-16,68.60,69.50,67.81,67.96,4076300,57.73
2002-01-15,66.35,68.75,66.35,68.60,4438500,58.28
2002-01-14,65.25,66.50,65.20,66.00,4796200,56.07
2002-01-11,65.30,65.30,64.45,64.69,2401300,54.95
2002-01-10,64.30,65.10,64.17,64.69,2900100,54.95
2002-01-09,63.45,64.36,63.23,64.30,3820800,54.62
2002-01-08,63.50,63.90,62.80,62.96,3884900,53.48
2002-01-07,64.70,65.35,62.60,63.00,6076100,53.52
2002-01-04,65.55,65.93,64.65,64.68,3455000,54.95
2002-01-03,65.53,65.80,65.09,65.76,2294500,55.86
2002-01-02,66.00,66.00,64.50,65.53,2621800,55.67
2001-12-31,65.75,65.92,65.15,65.40,1827200,55.56
2001-12-28,65.58,65.97,65.25,65.92,1839500,56.00
2001-12-27,64.80,65.62,64.72,65.58,1565800,55.71
2001-12-26,65.55,65.63,64.94,65.03,1669100,55.24
2001-12-24,65.85,65.90,65.30,65.45,719300,55.60
2001-12-21,65.85,66.00,64.90,65.65,3382000,55.77
2001-12-20,65.25,66.20,64.60,65.56,3081500,55.69
2001-12-19,64.20,64.90,63.95,64.85,3045900,55.09
2001-12-18,64.60,64.60,63.40,63.88,4211300,54.27
2001-12-17,64.30,65.14,63.77,63.90,3382600,54.28
2001-12-14,64.50,64.50,63.00,64.05,2757600,54.41
2001-12-13,65.45,65.86,64.00,64.38,3333900,54.69
2001-12-12,65.85,66.15,65.00,65.70,2925800,55.64
2001-12-11,66.20,66.33,65.15,65.20,3203600,55.22
2001-12-10,65.10,65.65,64.85,65.00,3566300,55.05
2001-12-07,63.50,64.93,63.20,64.25,4508100,54.41
2001-12-06,64.50,64.95,62.49,63.31,8049700,53.62
2001-12-05,65.20,65.88,64.92,65.45,4040700,55.43
2001-12-04,65.78,66.14,64.80,65.70,3302800,55.64
2001-12-03,65.90,65.93,65.12,65.78,2945200,55.71
2001-11-30,65.90,66.50,65.30,66.17,4720900,56.04
2001-11-29,66.60,67.36,66.10,66.33,2361000,56.18
2001-11-28,67.88,67.89,66.00,66.58,2359300,56.39
2001-11-27,68.25,68.55,67.16,67.88,2265400,57.49
2001-11-26,67.50,68.45,67.45,68.45,2103500,57.97
2001-11-23,66.75,67.40,66.40,67.11,697300,56.84
2001-11-21,67.45,67.58,66.32,66.85,1647000,56.62
2001-11-20,67.75,67.85,67.03,67.48,1898800,57.15
2001-11-19,67.28,67.47,66.45,67.47,3101800,57.14
2001-11-16,68.51,68.51,66.72,67.28,3222600,56.98
2001-11-15,69.73,70.14,68.08,68.51,3216000,58.02
2001-11-14,70.25,70.48,69.05,69.49,2501000,58.85
2001-11-13,69.75,70.14,69.49,70.04,3027800,59.32
2001-11-12,68.35,69.28,67.00,69.00,1638700,58.44
2001-11-09,69.60,70.59,68.00,68.41,2969700,57.94
2001-11-08,70.83,70.83,69.09,69.45,3195400,58.82
2001-11-07,69.50,71.25,69.47,70.79,3816100,59.95
2001-11-06,70.00,70.09,68.30,69.30,3732800,58.69
2001-11-05,69.80,70.51,69.80,70.09,3089800,59.36
2001-11-02,69.25,69.83,69.03,69.52,2181000,58.88
2001-11-01,67.88,70.10,67.88,69.71,4562100,59.04
2001-10-31,66.48,68.15,66.02,67.82,3156200,57.44
2001-10-30,66.90,66.90,65.72,66.48,2377900,56.30
2001-10-29,67.17,67.17,66.20,66.97,3644000,56.72
2001-10-26,66.50,67.75,66.20,67.42,2564000,57.10
2001-10-25,66.01,66.75,65.45,66.75,3179300,56.53
2001-10-24,66.44,66.45,65.70,66.01,3649200,55.90
2001-10-23,66.40,66.81,65.70,66.45,2397400,56.28
2001-10-22,66.50,67.10,66.20,66.40,3046500,56.23
2001-10-19,66.85,66.95,65.50,66.77,2104500,56.55
2001-10-18,66.65,67.28,66.42,66.87,2092300,56.63
2001-10-17,67.09,67.22,66.35,66.65,4164400,56.45
2001-10-16,65.85,67.41,65.48,67.09,3667100,56.82
2001-10-15,64.50,65.55,63.35,65.34,4799100,55.34
2001-10-12,64.20,64.60,63.20,64.10,3932500,54.29
2001-10-11,66.10,66.29,63.75,64.68,8980200,54.78
2001-10-10,68.25,68.26,66.75,66.75,3739500,56.53
2001-10-09,68.30,68.90,67.85,68.79,3178500,58.26
2001-10-08,68.30,68.60,67.78,68.36,2028200,57.89
2001-10-05,67.78,68.61,67.55,68.30,3200500,57.84
2001-10-04,67.75,68.41,67.45,67.77,3977400,57.39
2001-10-03,67.49,68.70,66.70,67.76,4306900,57.39
2001-10-02,65.80,67.78,65.40,67.65,4698300,57.29
2001-10-01,65.30,66.10,64.75,65.85,2705700,55.77
2001-09-28,65.30,65.44,63.58,65.00,4011100,55.05
2001-09-27,62.90,64.65,62.75,64.56,2432800,54.68
2001-09-26,63.17,63.60,62.20,63.14,3356700,53.47
2001-09-25,62.40,62.58,61.12,62.17,4040100,52.65
2001-09-24,61.60,62.90,61.25,61.48,3856000,52.07
2001-09-21,60.00,61.51,58.80,61.22,5329800,51.85
2001-09-20,62.50,62.80,61.40,61.51,4515800,52.09
2001-09-19,64.80,65.75,62.60,63.77,6235900,54.01
2001-09-18,63.50,65.65,62.80,64.70,8039100,54.79
2001-09-17,62.50,62.80,61.70,62.31,9199200,52.77
2001-09-10,60.15,61.97,60.10,61.07,3069300,51.72
2001-09-07,61.98,61.98,59.62,60.80,4453200,51.49
2001-09-06,63.10,63.74,61.80,61.98,2584000,52.49
2001-09-05,63.05,63.78,62.38,63.04,2459100,53.39
2001-09-04,62.80,64.30,61.90,63.60,3939100,53.86
2001-08-31,62.95,63.00,62.01,62.88,3498900,53.25
2001-08-30,64.05,64.27,63.25,63.33,3687600,53.63
2001-08-29,63.20,63.70,63.20,63.37,3593500,53.67
2001-08-28,64.30,64.61,62.69,62.80,4402600,53.19
2001-08-27,65.25,65.32,64.10,64.40,2667900,54.54
2001-08-24,66.40,66.40,63.92,64.89,4500400,54.96
2001-08-23,66.75,66.87,65.76,66.40,2511100,56.23
2001-08-22,67.33,67.45,65.74,66.52,3554900,56.34
2001-08-21,68.65,68.75,67.05,67.15,3174600,56.87
2001-08-20,68.85,69.08,68.58,68.75,2032100,58.22
2001-08-17,69.00,69.25,68.39,69.00,1774500,58.44
2001-08-16,69.50,69.90,69.01,69.20,1600700,58.61
2001-08-15,69.50,69.70,69.23,69.48,2759200,58.84
2001-08-14,69.30,70.40,69.20,69.57,2950900,58.92
2001-08-13,68.70,69.02,67.86,68.52,1676100,58.03
2001-08-10,68.45,68.88,68.09,68.75,1216700,58.22
2001-08-09,68.30,68.80,67.25,68.80,1782500,58.27
2001-08-08,67.98,68.33,67.52,68.21,1851600,57.77
2001-08-07,67.45,68.25,67.43,67.98,1183600,57.57
2001-08-06,68.35,68.65,67.31,67.60,1568100,57.25
2001-08-03,68.80,68.85,67.50,68.16,1700200,57.73
2001-08-02,68.60,68.68,67.65,68.45,2013500,57.97
2001-08-01,68.70,69.75,68.55,68.73,2312400,58.21
2001-07-31,68.50,68.98,68.00,68.44,2594900,57.96
2001-07-30,67.80,68.55,67.80,68.24,1505800,57.79
2001-07-27,67.13,67.85,66.55,67.84,2833800,57.45
2001-07-26,67.15,67.25,66.70,67.13,1894900,56.85
2001-07-25,67.15,67.22,66.05,67.06,2097600,56.79
2001-07-24,67.85,68.09,66.60,66.94,2554000,56.69
2001-07-23,67.56,68.00,67.20,67.53,2252800,57.19
2001-07-20,67.50,67.80,66.90,67.56,2846600,57.22
2001-07-19,67.25,67.79,66.35,67.30,3426800,57.00
2001-07-18,66.70,67.50,66.70,67.20,2961000,56.91
2001-07-17,68.10,68.52,67.25,67.45,2715500,57.12
2001-07-16,68.20,68.83,67.81,68.04,1935600,57.62
2001-07-13,67.85,69.19,67.50,68.00,2189300,57.59
2001-07-12,66.82,68.55,66.65,68.50,2893900,58.01
2001-07-11,66.02,66.89,65.96,66.76,2913900,56.54
2001-07-10,67.25,67.64,66.10,66.55,2900300,56.36
2001-07-09,67.65,67.99,66.97,67.50,3137400,57.17
2001-07-06,68.60,68.90,67.40,67.50,1876900,57.17
2001-07-05,68.10,68.90,68.10,68.30,1959900,57.84
2001-07-03,67.90,68.03,67.70,67.95,1592300,57.55
2001-07-02,68.90,68.90,67.50,67.60,3444200,57.25
2001-06-29,68.20,70.00,67.00,68.05,5298400,57.63
2001-06-28,68.30,69.25,67.95,68.72,2218200,58.20
2001-06-27,68.80,69.20,67.90,67.90,2273500,57.50
2001-06-26,68.50,69.15,68.25,68.59,3283100,58.09
2001-06-25,70.05,70.35,68.70,68.70,3435700,58.18
2001-06-22,69.74,70.18,69.07,69.89,3243700,59.19
2001-06-21,67.45,69.70,67.25,69.70,3006400,59.03
2001-06-20,65.95,67.80,65.60,66.95,2616500,56.70
2001-06-19,65.50,66.60,65.10,65.83,2213900,55.75
2001-06-18,65.40,65.90,64.90,65.37,1862500,55.36
2001-06-15,65.50,65.90,64.80,64.95,3873800,55.01
2001-06-14,66.00,67.16,65.40,66.47,3037100,56.29
2001-06-13,68.38,68.55,66.75,66.95,2187900,56.70
2001-06-12,67.85,68.70,67.40,68.48,1603900,58.00
2001-06-11,68.75,68.89,67.96,68.06,1668100,57.64
2001-06-08,67.93,68.25,67.55,67.95,1309400,57.55
2001-06-07,67.75,68.30,67.50,67.85,2479400,57.46
2001-06-06,67.10,67.71,66.88,67.38,2448700,56.90
2001-06-05,66.75,67.26,66.39,67.22,1550400,56.76
2001-06-04,66.60,67.05,65.95,67.05,1542300,56.62
2001-06-01,66.15,66.78,65.26,66.77,2672600,56.38
2001-05-31,66.10,66.37,65.19,66.20,2466700,55.90
2001-05-30,65.40,66.40,65.29,65.60,2527400,55.39
2001-05-29,64.50,65.73,64.50,65.08,1485600,54.95
2001-05-25,65.00,65.05,64.16,64.16,2017100,54.18
2001-05-24,66.00,66.65,64.60,64.70,4213500,54.63
2001-05-23,62.80,65.55,62.80,65.18,5242100,55.04
2001-05-22,61.45,62.43,61.45,62.43,3700300,52.72
2001-05-21,62.18,62.30,61.30,61.50,4395900,51.93
2001-05-18,63.00,63.01,60.55,61.15,4611700,51.63
2001-05-17,63.10,63.13,61.28,62.58,4672300,52.84
2001-05-16,63.36,63.95,62.70,63.76,2750400,53.84
2001-05-15,63.30,63.78,62.68,63.35,2638700,53.49
2001-05-14,62.10,63.39,62.10,63.38,2524800,53.52
2001-05-11,64.60,64.85,61.91,62.00,3821300,52.35
2001-05-10,64.75,64.93,63.40,64.15,2286400,54.17
2001-05-09,65.28,65.68,64.20,64.63,2213000,54.57
2001-05-08,65.30,65.90,64.40,65.53,2275100,55.33
2001-05-07,65.06,65.41,64.16,64.71,2231300,54.64
2001-05-04,64.55,65.36,64.45,65.00,2599300,54.89
2001-05-03,65.00,65.00,63.50,64.25,2342200,54.25
2001-05-02,65.50,65.50,64.41,65.00,2529400,54.89
2001-05-01,65.95,66.25,64.94,65.60,2580900,55.39
2001-04-30,65.31,66.30,64.96,65.60,3542900,55.40
2001-04-27,64.30,65.26,63.50,65.19,2457600,55.05
2001-04-26,64.75,66.00,64.59,64.75,1912000,54.67
2001-04-25,63.90,64.75,63.65,64.39,2107400,54.37
2001-04-24,63.90,64.42,63.00,63.15,2444500,53.32
2001-04-23,63.50,63.70,61.40,62.80,3159700,53.03
2001-04-20,64.53,64.70,63.00,63.53,3315000,53.64
2001-04-19,64.10,64.93,64.00,64.33,2318500,54.32
2001-04-18,62.50,64.00,62.05,64.00,4909600,54.04
2001-04-17,61.45,63.33,61.40,63.33,3354800,53.48
2001-04-16,61.00,61.95,60.00,60.85,2606400,51.38
2001-04-12,60.47,61.25,59.56,60.15,2717600,50.79
2001-04-11,60.75,60.76,59.53,60.38,4150700,50.98
2001-04-10,62.50,62.63,61.25,61.48,4287900,51.91
2001-04-09,62.45,63.65,62.35,63.16,2222700,53.33
2001-04-06,62.35,63.35,61.95,62.23,3295400,52.55
2001-04-05,62.25,62.62,60.35,62.21,5806400,52.53
2001-04-04,63.25,63.30,61.36,62.75,5432900,52.99
2001-04-03,66.25,66.76,64.84,65.18,3451500,55.04
2001-04-02,64.50,66.45,64.01,66.29,3552600,55.97
2001-03-30,64.06,64.83,63.90,64.83,2991800,54.74
2001-03-29,63.10,64.43,62.75,64.06,3061500,54.09
2001-03-28,61.80,63.76,61.60,63.10,4621300,53.28
2001-03-27,60.75,61.70,60.15,61.15,4434100,51.63
2001-03-26,61.20,61.50,59.40,60.00,3372500,50.66
2001-03-23,60.30,61.90,60.19,61.50,3670500,51.93
2001-03-22,61.50,62.85,60.88,61.50,5869200,51.93
2001-03-21,62.45,62.95,61.52,61.56,3269500,51.98
2001-03-20,62.70,64.10,61.65,62.45,2916200,52.73
2001-03-19,62.40,62.75,61.32,62.37,2179800,52.66
2001-03-16,60.80,62.88,60.79,62.05,4573700,52.39
2001-03-15,61.33,61.34,60.00,61.08,3709200,51.58
2001-03-14,61.00,63.30,60.75,61.33,5217400,51.79
2001-03-13,63.60,64.15,60.00,62.60,4146300,52.86
2001-03-12,64.00,65.35,63.04,63.20,3596500,53.37
2001-03-09,66.35,66.70,65.35,66.45,2471900,56.11
2001-03-08,67.05,67.43,66.50,67.15,2662100,56.70
2001-03-07,66.35,67.20,65.40,67.20,2366200,56.57
2001-03-06,67.20,67.34,65.23,65.90,2804700,55.48
2001-03-05,66.15,67.30,65.31,67.07,3129700,56.46
2001-03-02,67.35,69.10,66.60,66.80,3470700,56.24
2001-03-01,65.86,67.75,65.86,67.68,4146700,56.98
2001-02-28,65.40,66.00,63.90,65.85,3756600,55.44
2001-02-27,63.80,65.19,63.80,65.00,4765900,54.72
2001-02-26,64.95,65.15,63.34,65.00,4505000,54.72
2001-02-23,66.25,67.10,64.87,65.88,3240400,55.46
2001-02-22,66.85,66.97,65.90,66.61,4236400,56.08
2001-02-21,67.00,67.74,66.45,67.30,2891700,56.66
2001-02-20,67.00,67.52,66.81,67.25,2454500,56.62
2001-02-16,65.55,67.69,65.52,67.62,4183500,56.93
2001-02-15,65.75,66.50,64.75,65.10,4108500,54.81
2001-02-14,65.00,66.70,65.00,66.53,4211000,56.01
2001-02-13,64.70,65.25,64.44,64.82,3030400,54.57
2001-02-12,64.40,66.62,64.40,65.68,3252400,55.29
2001-02-09,64.75,65.10,63.95,64.36,2943700,54.18
2001-02-08,65.30,65.30,64.05,64.68,4730200,54.45
2001-02-07,61.20,63.88,61.20,62.20,4067000,52.36
2001-02-06,61.90,62.20,61.52,62.12,4007800,52.30
2001-02-05,62.25,62.45,61.35,61.80,3136100,52.03
2001-02-02,62.85,63.19,62.15,62.35,3672900,52.49
2001-02-01,62.00,63.40,61.85,62.60,3484200,52.70
2001-01-31,60.52,62.80,59.40,61.00,6060200,51.35
2001-01-30,59.75,60.75,59.50,60.52,6289900,50.95
2001-01-29,61.00,61.36,59.63,60.05,5682800,50.55
2001-01-26,61.50,62.88,61.50,62.00,2515500,52.20
2001-01-25,61.50,62.81,61.06,62.69,4536700,52.78
2001-01-24,62.38,62.62,59.69,60.62,8559000,51.04
2001-01-23,62.06,63.44,61.31,62.56,3980200,52.67
2001-01-22,62.75,63.38,62.25,62.75,4386800,52.83
2001-01-19,62.31,63.19,60.81,62.81,6840600,52.88
2001-01-18,63.88,64.69,62.25,62.25,4200600,52.41
2001-01-17,64.75,65.00,63.69,63.88,4539100,53.78
2001-01-16,62.25,63.88,62.25,63.44,2522700,53.41
2001-01-12,62.88,63.75,62.12,62.44,3586900,52.56
2001-01-11,63.88,64.62,61.62,62.25,6782700,52.41
2001-01-10,62.56,64.12,62.56,63.44,4652900,53.41
2001-01-09,64.50,64.81,61.88,62.06,3989300,52.25
2001-01-08,62.88,64.75,62.75,64.00,4731600,53.88
2001-01-05,61.62,64.25,61.56,62.06,7296100,52.25
2001-01-04,62.62,63.69,58.75,60.00,11836600,50.51
2001-01-03,65.75,68.12,62.19,62.75,8304800,52.83
2001-01-02,68.88,69.50,65.75,66.31,4308000,55.83
2000-12-29,69.50,70.12,68.81,68.88,1749000,57.98
2000-12-28,67.25,69.31,67.06,69.00,2929900,58.09
2000-12-27,66.81,67.25,66.62,67.00,3133300,56.41
2000-12-26,64.44,67.38,64.44,66.69,3459400,56.14
2000-12-22,66.38,66.38,62.62,64.44,4571900,54.25
2000-12-21,65.88,66.69,65.69,66.44,3097000,55.93
2000-12-20,66.00,66.62,64.75,65.38,5123400,55.04
2000-12-19,67.50,67.75,64.38,65.12,4918300,54.83
2000-12-18,66.88,70.12,66.88,68.19,5023500,57.41
2000-12-15,64.12,66.75,64.12,66.38,4667900,55.88
2000-12-14,64.88,65.44,63.50,65.06,3131100,54.77
2000-12-13,64.62,65.38,64.31,65.00,3629000,54.72
2000-12-12,64.19,64.69,62.75,64.25,2340400,54.09
2000-12-11,63.75,65.56,63.75,64.19,2219900,54.04
2000-12-08,62.88,64.00,62.38,63.69,3034600,53.62
2000-12-07,62.38,63.94,62.25,62.44,2871600,52.56
2000-12-06,63.81,64.31,61.50,62.06,5564200,52.11
2000-12-05,59.81,63.94,59.81,63.69,4910900,53.47
2000-12-04,59.81,60.75,59.00,60.31,1862500,50.64
2000-12-01,60.62,60.62,59.31,59.75,2897800,50.16
2000-11-30,59.75,60.69,59.69,60.44,3708900,50.74
2000-11-29,59.69,61.00,59.12,59.50,4928200,49.95
2000-11-28,58.88,60.25,58.56,59.94,3366300,50.32
2000-11-27,58.38,59.00,57.88,59.00,2057800,49.53
2000-11-24,58.88,58.88,57.12,57.88,975600,48.59
2000-11-22,58.62,60.12,58.44,59.00,3666300,49.53
2000-11-21,58.75,58.75,57.00,58.12,2401500,48.80
2000-11-20,59.06,60.00,58.75,58.88,2700600,49.43
2000-11-17,59.94,60.38,59.00,59.00,3449800,49.53
2000-11-16,58.38,59.94,57.88,59.44,1898100,49.90
2000-11-15,58.75,59.75,58.56,59.38,2346000,49.85
2000-11-14,58.69,58.88,58.06,58.69,3794100,49.27
2000-11-13,58.00,59.75,56.69,57.88,3286300,48.59
2000-11-10,58.62,59.44,57.62,58.19,2148900,48.85
2000-11-09,57.31,59.06,57.00,58.38,3619900,49.01
2000-11-08,55.81,56.62,55.00,56.25,2385600,47.23
2000-11-07,58.00,58.62,55.62,56.12,3022100,47.12
2000-11-06,56.56,58.06,56.00,57.62,3307700,48.38
2000-11-03,57.75,58.56,55.81,56.50,3507900,47.44
2000-11-02,60.50,60.50,56.62,57.38,6496800,48.17
2000-11-01,60.88,61.88,60.19,60.56,3940300,50.85
2000-10-31,60.56,61.00,59.06,60.00,5121000,50.37
2000-10-30,59.75,60.88,59.75,60.50,4880700,50.79
2000-10-27,57.25,60.31,57.06,59.44,6513300,49.90
2000-10-26,57.38,58.06,56.00,56.06,2853100,47.07
2000-10-25,55.69,58.12,55.44,56.56,3834700,47.49
2000-10-24,54.62,56.88,54.56,55.94,3042300,46.96
2000-10-23,56.00,56.69,53.44,54.06,3996900,45.39
2000-10-20,56.31,57.44,55.00,55.38,5097800,46.49
2000-10-19,54.88,56.50,54.50,56.44,8464300,47.38
2000-10-18,50.38,51.94,50.12,51.50,4004400,43.24
2000-10-17,52.94,53.38,51.12,51.56,2924400,43.29
2000-10-16,52.56,52.88,52.19,52.62,2075700,44.18
2000-10-13,51.50,52.75,51.31,52.56,2693100,44.13
2000-10-12,52.00,52.38,49.56,51.88,5500300,43.55
2000-10-11,50.88,52.25,50.81,52.25,4149100,43.87
2000-10-10,52.62,52.62,49.88,50.75,3128900,42.61
2000-10-09,50.69,53.31,50.69,52.44,2373700,44.03
2000-10-06,53.44,53.69,50.94,51.94,2610800,43.61
2000-10-05,52.38,54.31,52.38,53.69,2553800,45.07
2000-10-04,53.62,54.56,52.25,52.25,3296900,43.87
2000-10-03,55.06,55.44,53.62,53.81,3625900,45.18
2000-10-02,54.00,55.25,53.25,55.06,2732300,46.23
2000-09-29,54.00,55.12,53.81,54.06,3990100,45.39
2000-09-28,51.75,54.44,51.69,54.12,4394000,45.44
2000-09-27,50.81,51.81,50.25,51.69,4054000,43.40
2000-09-26,50.75,51.56,50.19,51.00,3509100,42.82
2000-09-25,50.25,51.12,50.12,50.75,2972300,42.61
2000-09-22,49.50,50.75,49.50,50.00,10083400,41.98
2000-09-21,47.88,49.31,46.25,49.25,5850600,41.35
2000-09-20,47.50,48.19,46.88,48.19,2666400,40.46
2000-09-19,48.00,49.25,47.44,47.94,3797400,40.25
2000-09-18,49.00,49.12,48.06,48.19,3622100,40.46
2000-09-15,50.25,51.06,49.38,49.50,3507900,41.56
2000-09-14,51.19,51.19,50.19,50.56,5341600,42.45
2000-09-13,51.75,52.19,51.00,51.62,8452000,43.20
2000-09-12,47.00,49.12,46.38,48.75,7377100,40.79
2000-09-11,45.50,46.81,45.44,46.38,7027000,38.81
2000-09-08,43.94,45.75,43.81,45.31,6236300,37.92
2000-09-07,42.62,44.12,42.56,43.88,4657400,36.72
2000-09-06,41.88,43.44,41.88,42.50,4618600,35.56
2000-09-05,41.56,41.94,40.62,41.00,2848600,34.31
2000-09-01,42.12,42.31,41.25,41.56,2814700,34.78
2000-08-31,41.94,42.25,41.69,42.14,2069700,35.26
2000-08-30,41.19,42.25,41.19,41.56,2408700,34.78
2000-08-25,42.00,42.19,41.50,41.50,2555700,34.73
2000-08-24,43.31,43.62,41.62,41.88,3372200,35.04
2000-08-23,44.25,44.31,43.00,43.81,3813800,36.66
2000-08-22,44.50,44.62,44.00,44.38,2355200,37.13
2000-08-21,44.62,44.81,44.38,44.44,2057500,37.19
2000-08-18,44.88,44.94,44.50,44.56,4301900,37.29
2000-08-17,44.19,44.44,43.94,44.06,4716900,36.87
2000-08-16,44.75,44.88,43.81,44.06,2912000,36.87
2000-08-15,44.81,44.81,43.88,44.31,2017800,37.08
2000-08-14,44.25,44.81,43.81,44.75,2059000,37.45
2000-08-11,43.56,44.94,43.50,44.75,2497700,37.45
2000-08-10,44.38,44.38,43.44,43.62,3171500,36.51
2000-08-09,44.38,44.81,43.56,44.38,3187000,37.13
2000-08-08,44.81,44.81,43.94,44.31,2985700,37.08
2000-08-07,43.50,44.19,43.19,44.00,5119100,36.82
2000-08-04,40.62,42.69,40.62,42.44,3573700,35.51
2000-08-03,39.00,41.00,39.00,40.88,3077100,34.20
2000-08-02,39.50,39.88,38.81,38.94,2356700,32.58
2000-08-01,39.06,39.75,38.38,39.75,3454300,33.26
2000-07-31,40.06,40.25,39.44,39.44,2181800,33.00
2000-07-28,40.50,41.62,39.88,39.94,1740200,33.42
2000-07-27,40.50,41.50,40.25,40.56,2042800,33.94
2000-07-26,42.12,42.19,39.81,40.12,3870300,33.58
2000-07-25,42.25,42.62,42.12,42.38,2748700,35.46
2000-07-24,41.38,42.38,40.88,42.19,3151200,35.30
2000-07-21,41.69,41.69,40.62,40.81,2772200,34.15
2000-07-20,39.81,41.50,39.81,41.31,4000900,34.57
2000-07-19,40.12,40.25,39.38,39.50,3506500,33.05
2000-07-18,41.00,41.00,40.12,40.38,2254100,33.79
2000-07-17,41.81,41.81,40.75,41.00,3124000,34.31
2000-07-14,41.62,42.31,41.06,41.81,2664600,34.99
2000-07-13,41.94,41.94,40.00,41.75,5391800,34.94
2000-07-12,43.69,43.88,41.56,41.81,2163500,34.99
2000-07-11,42.44,43.69,42.44,43.31,1627700,36.24
2000-07-10,43.25,43.38,42.31,42.94,1437000,35.93
2000-07-07,43.00,44.25,42.94,43.44,2517200,36.35
2000-07-06,41.50,42.88,41.44,42.69,1960900,35.72
2000-07-05,41.25,42.25,40.69,41.06,1548400,34.36
2000-07-03,40.44,41.25,40.31,41.06,884300,34.36
2000-06-30,40.56,41.31,39.75,40.50,3396100,33.89
2000-06-29,41.44,41.44,40.44,40.94,2916800,34.26
2000-06-28,42.06,42.94,41.19,41.41,2186800,34.65
2000-06-27,41.69,42.56,41.69,42.12,2766000,35.25
2000-06-26,41.81,42.00,41.19,41.69,1490700,34.88
2000-06-23,41.00,42.25,41.00,41.81,3142200,34.99
2000-06-22,41.12,41.50,40.00,41.44,3099100,34.68
2000-06-21,40.81,41.62,40.69,41.31,3621700,34.57
2000-06-20,40.81,41.25,40.00,40.12,3300200,33.58
2000-06-19,40.12,41.56,40.12,40.75,3427000,34.10
2000-06-16,42.62,42.94,41.00,41.31,2600800,34.57
2000-06-15,44.19,44.31,42.44,43.12,3660300,36.09
2000-06-14,43.31,44.62,43.31,44.12,3138600,36.92
2000-06-13,43.25,43.62,42.88,43.31,3069100,36.24
2000-06-12,43.25,44.44,43.25,43.94,1506700,36.77
2000-06-08,45.25,45.31,44.50,44.88,1513900,37.55
2000-06-07,44.62,46.06,44.62,45.69,1631400,38.09
2000-06-06,45.25,45.81,44.75,45.25,2068000,37.72
2000-06-05,48.00,48.00,46.50,46.62,1770200,38.87
2000-06-01,44.50,45.75,44.06,45.00,2526000,37.52
2000-05-31,44.50,44.81,44.00,44.50,1612000,37.10
2000-05-30,44.62,45.31,44.62,44.94,2035200,37.46
2000-05-26,44.75,45.13,44.00,44.50,2319300,37.10
2000-05-25,45.38,46.25,44.81,45.13,4673500,37.62
2000-05-24,43.75,45.75,43.75,45.31,4554500,37.78
2000-05-23,43.75,44.25,41.62,42.94,5592000,35.80
2000-05-22,46.06,46.50,45.19,45.75,2459500,38.14
2000-05-19,46.50,46.56,45.50,46.06,1964100,38.40
2000-05-18,46.37,47.81,46.37,47.19,1655300,39.34
2000-05-17,46.25,46.88,46.06,46.63,1637100,38.87
2000-05-16,46.94,47.25,45.75,46.75,3097100,38.98
2000-05-15,44.87,46.81,44.87,46.81,2635300,39.03
2000-05-12,44.12,46.06,44.12,44.72,2200400,37.28
2000-05-11,44.44,45.88,44.44,45.25,1627200,37.72
2000-05-10,43.75,44.44,43.37,43.69,1842400,36.42
2000-05-09,43.50,44.81,43.06,43.50,1875800,36.27
2000-05-08,42.13,44.50,42.13,43.12,2284800,35.95
2000-05-05,42.25,43.19,42.13,42.50,2053800,35.43
2000-05-04,43.25,43.31,41.81,42.50,3855100,35.43
2000-05-03,44.12,44.62,43.63,43.75,2087000,36.47
2000-05-02,45.19,45.19,44.06,44.31,3387800,36.94
2000-05-01,46.50,46.50,45.00,45.13,2612800,37.62
2000-04-28,47.50,47.50,44.87,45.94,2307300,38.30
2000-04-27,49.12,49.12,46.00,48.31,2542500,40.28
2000-04-26,50.62,50.69,49.12,50.00,2031900,41.68
2000-04-25,50.50,51.06,50.44,50.94,3063500,42.47
2000-04-24,47.00,49.94,47.00,49.94,3281000,41.63
2000-04-20,47.44,47.94,47.19,47.56,2001800,39.65
2000-04-19,48.00,48.00,46.25,47.25,2625800,39.39
2000-04-18,47.25,49.19,47.00,48.00,1919800,40.02
2000-04-17,47.38,49.37,46.37,47.06,3013600,39.24
2000-04-14,49.00,49.06,46.50,47.19,2921300,39.34
2000-04-13,51.00,51.00,49.19,50.25,2514600,41.89
2000-04-12,48.50,51.62,48.50,51.00,5377900,42.52
2000-04-11,46.25,47.94,46.19,47.00,1876100,39.18
2000-04-10,46.63,48.00,46.12,46.44,1954000,38.71
2000-04-07,47.12,47.56,46.63,47.00,3172300,39.18
2000-04-06,46.25,48.00,46.25,48.00,2608700,40.02
2000-04-05,45.25,47.25,45.19,46.00,2369000,38.35
2000-04-04,46.75,47.50,45.00,45.56,4254200,37.99
2000-04-03,44.19,46.50,44.19,46.50,3654700,38.77
2000-03-31,43.44,44.62,43.12,44.19,2695400,36.84
2000-03-30,45.00,45.25,42.69,43.44,3983800,36.21
2000-03-29,45.62,46.19,45.19,45.25,3219700,37.72
2000-03-28,46.00,46.88,45.25,45.50,2016000,37.93
2000-03-27,47.00,47.00,45.56,46.19,3381500,38.51
2000-03-24,46.50,48.75,46.50,47.12,4434500,39.29
2000-03-23,44.00,47.12,42.75,47.00,6730100,39.18
2000-03-22,47.31,47.38,45.62,46.44,2875100,38.71
2000-03-21,45.38,48.13,45.00,47.25,3000200,39.39
2000-03-20,47.62,47.69,44.87,45.62,2662200,38.04
2000-03-17,47.75,50.00,46.50,48.50,4165800,40.43
2000-03-16,44.00,48.25,43.88,47.50,7488100,39.60
2000-03-15,38.62,43.00,38.44,42.69,3967100,35.59
2000-03-14,39.13,40.00,38.00,38.19,2395700,31.84
2000-03-13,36.88,39.00,36.88,38.87,2269500,32.41
2000-03-10,37.88,38.12,37.56,37.69,2819800,31.42
2000-03-09,38.62,38.69,37.00,38.00,2370700,31.68
2000-03-08,37.59,39.58,37.34,38.96,3960400,32.33
2000-03-07,39.58,39.64,37.15,37.52,3282500,31.15
2000-03-06,40.57,40.82,39.64,39.83,2334700,33.06
2000-03-03,41.32,41.69,40.70,41.13,1817100,34.14
2000-03-02,39.70,40.26,39.58,39.89,2268900,33.11
2000-03-01,40.82,42.19,40.51,41.26,3016000,34.25
2000-02-29,41.32,41.76,41.01,41.57,2755500,34.50
2000-02-28,40.32,41.82,40.32,41.69,2490700,34.61
2000-02-25,40.45,41.82,39.33,40.08,2733900,33.26
2000-02-24,41.57,41.57,39.76,40.45,2446900,33.57
2000-02-22,40.95,43.25,40.76,42.94,2738000,35.64
2000-02-18,42.32,42.63,40.08,40.70,2708500,33.78
2000-02-17,43.19,43.81,42.07,42.63,2181500,35.38
2000-02-16,43.31,44.00,42.56,43.00,2209300,35.69
2000-02-15,43.81,44.43,42.94,43.81,2982000,36.36
2000-02-14,44.31,44.31,42.32,42.69,1772000,35.43
2000-02-11,43.44,44.74,43.06,43.50,1830700,36.11
2000-02-10,45.55,45.61,42.88,43.37,2125300,36.00
2000-02-09,45.55,46.30,45.18,45.30,1774200,37.60
2000-02-08,46.98,47.92,46.98,47.29,1838300,39.26
2000-02-07,48.79,48.79,46.55,46.86,2141900,38.89
2000-02-04,50.78,50.78,48.16,48.91,1568100,40.60
2000-02-03,48.91,50.03,48.85,49.91,2024600,41.43
2000-02-02,48.79,50.03,47.73,48.54,1708600,40.29
2000-02-01,49.91,50.03,48.04,49.04,1894300,40.70
2000-01-31,48.79,50.03,48.54,49.97,2244400,41.48
2000-01-28,48.54,49.97,47.79,49.78,3478200,41.32
2000-01-27,47.42,49.53,47.04,49.47,2456900,41.06
2000-01-26,45.18,47.17,44.56,45.99,3036000,38.17
2000-01-25,44.43,45.05,43.93,44.18,1561100,36.67
2000-01-24,45.49,45.49,44.31,44.56,1607900,36.98
2000-01-21,44.80,45.86,44.62,45.05,3396300,37.40
2000-01-20,46.55,46.80,44.99,45.58,2334600,37.84
2000-01-19,47.92,48.16,46.80,46.80,2444500,38.84
2000-01-18,50.28,50.28,47.92,48.29,2034300,40.08
2000-01-14,49.53,50.78,48.85,50.22,3610700,41.68
2000-01-13,47.04,49.53,46.30,49.16,3082900,40.81
2000-01-12,45.61,46.67,45.05,46.55,1982600,38.64
2000-01-11,45.30,46.73,45.24,45.74,1884600,37.97
2000-01-10,47.79,47.79,45.99,46.11,1714500,38.28
2000-01-07,47.29,47.48,46.11,47.29,2410400,39.26
2000-01-06,43.37,46.36,43.19,45.68,3126700,37.91
2000-01-05,42.81,44.24,42.25,43.56,3289900,36.16
2000-01-04,43.31,44.06,42.75,43.56,3468400,36.16
2000-01-03,46.17,46.17,44.12,44.31,2413500,36.78
1999-12-31,46.55,47.36,46.36,46.86,569300,38.89
1999-12-30,45.36,46.98,45.30,46.67,1234300,38.74
1999-12-29,46.17,46.36,45.49,45.55,789100,37.81
1999-12-28,46.67,46.80,45.86,46.05,1336600,38.22
1999-12-27,46.73,47.48,46.42,46.42,1765100,38.53
1999-12-23,46.67,47.11,46.48,46.73,1410400,38.79
1999-12-22,46.55,47.29,46.42,46.48,1449600,38.58
1999-12-21,46.48,47.29,45.49,46.48,2469900,38.58
1999-12-20,46.86,47.60,46.61,46.86,1769800,38.89
1999-12-17,45.80,46.86,45.43,46.67,2834800,38.74
1999-12-16,46.73,46.73,45.18,45.74,2092100,37.97
1999-12-15,47.79,48.23,46.48,46.67,2013100,38.74
1999-12-14,47.92,48.79,47.29,47.79,2203100,39.67
1999-12-13,49.28,49.28,48.04,48.04,1904700,39.88
1999-12-10,49.53,49.53,47.85,49.04,2407200,40.70
1999-12-09,48.04,48.72,47.54,48.66,1852700,40.39
1999-12-08,47.52,48.08,47.08,47.58,1982900,39.37
1999-12-07,48.51,48.76,47.52,47.84,1792000,39.59
1999-12-06,48.39,49.01,47.89,48.88,1404300,40.45
1999-12-03,49.13,49.50,48.20,48.51,3513200,40.14
1999-12-02,47.64,48.32,47.08,47.64,2122500,39.42
1999-12-01,48.88,48.88,46.96,47.58,2775700,39.37
1999-11-30,49.50,50.12,49.01,49.01,1871000,40.55
1999-11-29,50.37,50.37,48.94,49.25,1815300,40.76
1999-11-26,50.74,50.93,50.12,50.12,344600,41.47
1999-11-24,50.00,51.12,50.00,50.56,1189600,41.83
1999-11-23,51.24,51.43,49.81,50.31,2142500,41.63
1999-11-22,51.92,51.92,50.62,50.99,984300,42.19
1999-11-19,53.35,54.03,51.74,51.92,1457200,42.96
1999-11-18,53.54,53.60,52.29,53.29,1426900,44.09
1999-11-17,54.71,55.27,53.29,53.54,2613100,44.30
1999-11-16,53.16,55.33,52.79,55.33,2615600,45.79
1999-11-15,52.79,53.35,51.36,52.17,1799500,43.17
1999-11-12,53.85,54.16,52.42,53.41,1390900,44.19
1999-11-11,51.86,53.04,51.86,52.85,2143600,43.73
1999-11-10,50.62,51.61,50.50,51.49,2264300,42.60
1999-11-09,51.61,51.98,49.94,50.62,2155100,41.88
1999-11-08,51.86,52.85,50.68,51.12,1950200,42.30
1999-11-05,52.98,52.98,51.92,51.92,2161800,42.96
1999-11-04,50.43,50.93,49.94,50.12,2208600,41.47
1999-11-03,50.62,50.87,49.75,50.43,2119000,41.73
1999-11-02,50.74,51.86,50.50,50.74,2486800,41.99
1999-11-01,53.47,54.16,50.43,51.12,2391700,42.30
1999-10-29,54.16,55.21,53.41,53.60,2179100,44.35
1999-10-28,51.49,54.22,51.36,53.91,5714200,44.61
1999-10-27,47.15,49.50,47.15,49.01,1820300,40.55
1999-10-26,47.46,48.20,46.53,46.90,1568300,38.80
1999-10-25,47.02,48.26,46.71,47.70,1560100,39.47
1999-10-22,46.65,48.14,46.34,47.70,3103800,39.47
1999-10-21,47.58,48.01,45.66,45.66,2844800,37.78
1999-10-20,48.51,48.82,45.10,47.58,4422900,39.37
1999-10-19,50.74,51.36,48.45,48.45,1483300,40.09
1999-10-18,49.63,50.74,48.94,50.00,1576000,41.37
1999-10-14,50.74,50.74,48.88,49.63,1367200,41.06
1999-10-13,51.36,51.86,50.99,51.36,972200,42.50
1999-10-12,51.49,52.60,51.24,51.86,876000,42.91
1999-10-11,52.48,52.91,51.98,52.48,829300,43.42
1999-10-08,51.80,53.10,51.49,52.73,1204600,43.63
1999-10-07,53.47,53.54,51.49,51.67,1149400,42.76
1999-10-06,52.73,53.54,52.23,53.47,1825400,44.25
1999-10-05,52.11,53.47,51.49,52.48,2203000,43.42
1999-10-04,50.56,51.98,50.50,51.86,1942000,42.91
1999-10-01,49.38,50.50,49.25,50.25,2435900,41.58
1999-09-30,51.55,51.98,50.50,51.61,1652700,42.71
1999-09-29,50.12,51.74,50.00,50.93,1584300,42.14
1999-09-28,48.88,50.50,48.63,50.12,1372500,41.47
1999-09-27,51.61,51.74,48.94,49.38,1356400,40.86
1999-09-24,51.12,51.43,49.75,50.87,2170800,42.09
1999-09-23,51.61,52.05,50.00,50.25,1859100,41.58
1999-09-22,49.94,50.81,48.57,50.31,2232000,41.63
1999-09-21,49.63,50.37,49.63,49.69,2276300,41.11
1999-09-20,50.37,51.24,49.88,50.37,1286100,41.68
1999-09-17,50.00,51.86,49.94,50.56,1841200,41.83
1999-09-16,51.74,51.80,49.75,49.75,1462900,41.17
1999-09-15,53.88,54.31,51.84,51.96,1152800,42.87
1999-09-14,53.01,53.35,52.02,53.01,999100,43.74
1999-09-13,51.96,53.38,51.59,53.13,731700,43.84
1999-09-10,52.64,52.83,51.71,51.96,1307000,42.87
1999-09-09,52.52,52.64,50.47,51.90,2036800,42.82
1999-09-08,52.95,52.95,51.40,52.45,1228700,43.28
1999-09-07,54.87,54.93,52.95,53.07,1080700,43.79
1999-09-03,54.19,55.24,53.94,54.87,1853000,45.27
1999-09-02,52.08,52.15,51.09,51.53,1160100,42.51
1999-09-01,51.22,52.70,50.17,52.70,2332800,43.48
1999-08-31,51.34,51.90,50.29,50.97,1889000,42.05
1999-08-30,52.76,53.07,50.72,50.91,1925800,42.00
1999-08-27,54.19,54.74,52.95,53.20,864400,43.89
1999-08-26,55.92,56.29,54.37,54.43,1419900,44.91
1999-08-25,53.32,56.78,53.32,56.17,3283600,46.34
1999-08-24,53.32,54.43,53.20,53.44,1683800,44.09
1999-08-23,51.40,53.44,51.40,53.44,1760700,44.09
1999-08-20,52.45,52.45,51.34,51.34,1348400,42.36
1999-08-19,53.20,53.20,51.65,51.65,1649600,42.61
1999-08-18,53.26,54.06,52.33,53.82,1656600,44.40
1999-08-17,52.45,53.44,52.33,53.38,1424700,44.04
1999-08-16,52.21,52.83,51.46,51.84,1067000,42.77
1999-08-13,51.09,52.64,50.97,51.96,1480900,42.87
1999-08-12,51.22,51.34,49.67,50.04,1541000,41.29
1999-08-11,51.22,51.71,50.60,51.59,1644800,42.56
1999-08-10,52.08,52.08,50.29,51.09,1556800,42.15
1999-08-09,53.26,53.38,52.08,52.21,1009200,43.07
1999-08-06,53.20,53.44,52.08,52.70,1406800,43.48
1999-08-05,53.82,53.88,52.27,53.51,2138100,44.15
1999-08-04,55.92,56.10,52.45,53.07,2606900,43.79
1999-08-03,57.03,57.03,55.42,56.04,920900,46.24
1999-08-02,56.91,57.34,56.29,56.78,892500,46.85
1999-07-30,59.13,59.20,56.41,56.78,1278500,46.85
1999-07-29,57.28,59.32,57.22,59.13,1514900,48.79
1999-07-28,58.83,59.32,58.15,58.70,938900,48.43
1999-07-27,58.27,59.38,58.15,59.07,960900,48.74
1999-07-26,56.91,58.52,56.91,58.08,883200,47.92
1999-07-23,58.52,58.89,57.65,58.15,1020300,47.97
1999-07-22,59.26,60.25,57.90,59.38,2008000,48.99
1999-07-21,59.57,60.25,59.07,59.63,825300,49.20
1999-07-20,59.51,60.25,59.38,59.82,1169600,49.35
1999-07-19,60.31,60.56,59.69,59.82,914700,49.35
1999-07-16,58.58,60.62,58.33,60.43,1701300,49.86
1999-07-15,57.90,59.07,57.59,58.64,1480900,48.38
1999-07-14,57.09,57.28,55.98,56.78,893000,46.85
1999-07-13,56.91,58.15,56.72,56.97,604800,47.00
1999-07-12,57.53,57.90,56.10,56.85,847900,46.90
1999-07-09,55.92,57.59,55.86,57.40,1062300,47.36
1999-07-08,56.10,56.66,55.36,55.42,1195300,45.73
1999-07-07,56.60,57.46,55.98,56.29,1332700,46.44
1999-07-06,57.16,57.71,56.17,56.35,1119800,46.49
1999-07-02,57.34,57.59,56.23,56.78,1249300,46.85
1999-07-01,57.28,57.28,55.92,56.85,1838900,46.90
1999-06-30,56.91,57.65,55.05,57.40,3804900,47.36
1999-06-29,53.57,56.60,53.20,56.60,2032800,46.70
1999-06-28,53.82,54.43,53.51,53.63,1292400,44.25
1999-06-25,52.83,53.51,52.83,53.20,1551700,43.89
1999-06-24,53.69,53.94,52.45,53.01,2127000,43.74
1999-06-23,54.56,54.62,53.57,53.63,1820300,44.25
1999-06-22,53.75,55.11,53.75,54.80,1803000,45.22
1999-06-21,54.43,54.43,53.44,54.31,1347600,44.81
1999-06-18,54.43,54.99,54.25,54.50,2726300,44.96
1999-06-17,55.42,55.42,54.31,54.37,2616400,44.86
1999-06-16,55.92,57.22,55.24,55.42,2094400,45.73
1999-06-15,55.42,55.92,55.05,55.73,1649900,45.98
1999-06-14,55.92,56.54,55.42,55.42,915900,45.73
1999-06-11,55.73,57.03,55.73,55.79,1446200,46.03
1999-06-10,55.92,56.10,54.99,55.73,1542200,45.98
1999-06-09,57.50,57.74,55.77,55.96,1193100,46.04
1999-06-08,58.24,58.61,57.13,57.50,958900,47.31
1999-06-07,58.79,58.98,57.99,58.30,667700,47.97
1999-06-04,58.55,59.04,58.36,58.85,1055500,48.43
1999-06-03,57.31,58.05,56.88,58.05,890200,47.77
1999-06-02,56.70,57.44,55.40,57.44,940300,47.26
1999-06-01,57.81,57.81,55.59,56.94,820000,46.85
1999-05-28,57.00,58.36,57.00,57.56,763900,47.36
1999-05-27,57.00,57.62,56.45,57.25,1069300,47.11
1999-05-26,57.19,57.99,56.70,57.81,1118300,47.57
1999-05-25,56.94,59.16,56.82,57.19,1442900,47.06
1999-05-24,57.07,57.25,55.96,56.94,1670700,46.85
1999-05-21,58.36,58.61,56.51,57.00,1373300,46.91
1999-05-20,59.10,59.72,58.48,58.55,1576900,48.17
1999-05-19,57.99,59.16,57.93,58.73,1561800,48.33
1999-05-18,59.29,60.15,58.36,58.36,1397800,48.02
1999-05-17,60.71,61.14,59.23,59.35,1300200,48.83
1999-05-14,61.45,61.69,59.72,60.64,2024100,49.90
1999-05-13,63.42,63.54,62.80,62.93,1056800,51.78
1999-05-12,63.67,64.10,62.43,63.67,1583300,52.39
1999-05-11,63.30,64.41,63.24,63.79,1671300,52.49
1999-05-10,63.36,63.91,62.62,63.05,1362800,51.88
1999-05-07,60.09,63.79,60.09,63.48,1988300,52.24
1999-05-06,58.85,60.83,58.73,60.15,1464100,49.49
1999-05-05,58.42,59.60,58.42,59.60,1746600,49.04
1999-05-04,61.32,61.32,58.11,58.24,1758900,47.92
1999-05-03,61.20,61.88,60.40,61.20,1321300,50.36
1999-04-30,62.56,64.16,61.69,61.82,1857000,50.86
1999-04-29,61.45,63.54,61.45,62.68,1479200,51.58
1999-04-28,60.83,61.69,60.34,60.64,1346500,49.90
1999-04-27,61.01,61.45,59.78,60.52,1351700,49.80
1999-04-26,60.77,61.08,59.78,60.71,1090200,49.95
1999-04-23,60.34,61.51,59.90,60.89,1118100,50.10
1999-04-22,59.97,60.52,58.42,60.34,2424400,49.65
1999-04-21,57.87,60.03,57.68,59.97,1920800,49.34
1999-04-20,57.74,59.16,57.50,58.11,2614700,47.82
1999-04-19,55.52,57.62,55.28,56.51,2953600,46.50
1999-04-16,54.78,55.40,54.54,55.09,3450200,45.33
1999-04-15,54.29,55.28,53.43,54.66,3941700,44.98
1999-04-14,54.29,54.29,53.49,54.29,3452000,44.67
1999-04-13,56.76,57.25,54.23,54.29,2418700,44.67
1999-04-12,55.77,57.07,55.46,56.82,1334700,46.75
1999-04-09,56.94,57.25,56.33,56.63,1142400,46.60
1999-04-08,57.13,57.37,56.76,57.31,2264100,47.16
1999-04-07,56.14,57.07,55.89,56.82,1367700,46.75
1999-04-06,56.76,57.07,54.97,56.14,1925900,46.19
1999-04-05,57.31,57.44,56.14,57.31,2251700,47.16
1999-04-01,56.39,57.50,56.26,56.82,1785200,46.75
1999-03-31,57.25,57.37,55.28,56.57,1322300,46.55
1999-03-30,57.74,58.11,56.63,56.88,1451200,46.80
1999-03-29,59.72,60.58,58.05,58.30,2787100,47.97
1999-03-26,55.52,58.73,55.28,58.61,2039000,48.23
1999-03-25,54.66,55.83,54.66,55.65,1102700,45.79
1999-03-24,55.03,55.15,53.73,54.29,1706400,44.67
1999-03-23,55.77,55.77,54.04,54.41,1728300,44.77
1999-03-22,56.26,56.33,55.46,56.02,1010900,46.09
1999-03-19,58.24,58.79,56.02,56.26,2459400,46.30
1999-03-18,58.36,59.35,58.24,59.04,1089900,48.58
1999-03-17,58.61,59.23,57.87,59.10,1682200,48.63
1999-03-16,59.04,59.04,57.25,58.24,1946000,47.92
1999-03-15,59.72,59.78,58.85,59.29,1607100,48.78
1999-03-12,61.69,61.75,59.60,59.72,1440500,49.14
1999-03-11,62.12,62.19,61.32,61.69,2184700,50.76
1999-03-10,61.30,62.16,60.68,62.04,1546500,50.92
1999-03-09,61.30,62.04,60.68,60.99,1777100,50.07
1999-03-08,60.56,60.93,59.82,60.44,1113200,49.61
1999-03-05,59.82,60.56,59.08,60.56,2161000,49.71
1999-03-04,58.59,59.39,57.42,58.04,1741300,47.64
1999-03-03,57.61,58.84,57.61,58.47,1514100,47.99
1999-03-02,57.98,58.53,57.18,57.42,1156500,47.14
1999-03-01,57.98,58.10,56.75,57.79,1320700,47.44
1999-02-26,57.24,58.84,56.38,57.98,1437700,47.59
1999-02-25,57.73,57.79,56.44,56.99,1502200,46.78
1999-02-24,60.31,60.68,57.67,57.67,1405200,47.34
1999-02-23,60.07,60.38,59.27,59.88,1186400,49.16
1999-02-22,59.27,60.62,59.08,60.31,1269000,49.51
1999-02-19,59.76,60.68,59.33,59.39,1973300,48.75
1999-02-18,58.10,60.38,57.11,59.76,2445200,49.05
1999-02-17,58.16,59.39,57.85,58.78,1880700,48.25
1999-02-16,57.24,58.53,57.11,58.35,1095500,47.89
1999-02-12,57.18,58.10,56.19,56.50,1466600,46.38
1999-02-11,56.13,57.24,55.76,57.18,1516300,46.93
1999-02-10,54.71,56.99,54.59,56.87,1675800,46.68
1999-02-09,54.53,55.51,54.41,54.84,2620400,45.01
1999-02-08,55.88,56.07,54.41,54.65,1962700,44.86
1999-02-05,56.62,56.93,55.51,55.88,1648900,45.87
1999-02-04,58.84,58.84,56.99,57.11,1690400,46.88
1999-02-03,59.58,59.64,58.04,59.08,1224900,48.50
1999-02-02,58.84,59.70,58.22,59.58,1702800,48.90
1999-02-01,60.31,60.44,59.21,59.58,1941600,48.90
1999-01-29,59.58,61.05,59.27,61.05,1686200,50.12
1999-01-28,57.61,59.88,57.61,59.82,1585600,49.11
1999-01-27,58.84,59.33,57.42,58.10,1343900,47.69
1999-01-26,58.35,59.15,57.18,58.78,1376000,48.25
1999-01-25,57.73,58.78,57.30,58.59,1316000,48.10
1999-01-22,57.11,58.10,57.11,57.91,1542500,47.54
1999-01-21,59.58,59.58,57.24,57.85,2820500,47.49
1999-01-20,59.08,59.64,57.85,59.51,2951700,48.85
1999-01-19,59.08,59.15,57.24,58.22,1383600,47.79
1999-01-15,57.05,58.84,57.05,58.53,2417700,48.04
1999-01-14,57.36,57.91,55.88,56.87,2566600,46.68
1999-01-13,56.01,57.85,55.27,57.18,2135500,46.93
1999-01-12,58.84,58.84,56.38,56.75,3163300,46.58
1999-01-11,58.10,58.47,56.50,56.99,3933100,46.78
1999-01-08,63.52,63.52,59.58,59.82,1843100,49.11
1999-01-07,62.04,63.21,61.48,63.21,2017800,51.88
1999-01-06,62.28,63.95,61.92,62.96,1778100,51.68
1999-01-05,60.44,62.10,60.19,61.24,2041800,50.27
1999-01-04,62.72,63.02,60.07,60.56,2599400,49.71
1998-12-31,63.76,64.01,62.35,63.45,978600,52.09
1998-12-30,64.01,65.36,63.58,63.95,937000,52.49
1998-12-29,62.47,64.13,62.10,64.13,692500,52.64
1998-12-28,63.64,63.88,62.22,62.47,732600,51.28
1998-12-24,63.15,64.38,63.02,64.13,343200,52.64
1998-12-23,63.02,63.64,62.04,63.39,1020000,52.04
1998-12-22,62.04,63.52,61.12,62.90,1390000,51.63
1998-12-21,62.90,64.01,62.72,62.78,1115500,51.53
1998-12-18,62.04,63.27,61.67,63.02,1489400,51.73
1998-12-17,60.38,62.90,60.38,62.72,1396200,51.48
1998-12-16,59.15,60.93,58.71,60.38,1341900,49.56
1998-12-15,56.99,59.27,56.75,59.15,1593100,48.55
1998-12-14,57.36,57.61,56.56,56.62,1068300,46.48
1998-12-11,58.65,58.84,57.36,57.67,1327600,47.34
1998-12-10,59.88,59.88,58.28,58.78,1084200,48.25
1998-12-09,58.41,59.83,58.23,59.83,899900,49.01
1998-12-08,58.60,59.40,58.48,58.48,1232300,47.90
1998-12-07,58.84,59.89,58.72,59.64,1173300,48.86
1998-12-04,58.84,60.07,58.84,59.27,952900,48.56
1998-12-03,59.64,59.64,58.48,58.48,789600,47.90
1998-12-02,58.97,59.89,58.97,59.83,878700,49.01
1998-12-01,58.97,59.95,58.66,59.83,1121200,49.01
1998-11-30,59.09,60.20,59.09,59.46,1428900,48.71
1998-11-27,59.95,59.95,59.34,59.70,645300,48.91
1998-11-25,59.46,60.50,59.46,60.20,1478200,49.31
1998-11-24,60.32,60.56,59.46,60.13,1446100,49.26
1998-11-23,59.34,60.87,58.84,60.44,2322200,49.51
1998-11-20,57.00,58.60,56.76,58.35,1692600,47.80
1998-11-19,57.12,57.19,55.77,56.33,2684400,46.14
1998-11-18,57.49,57.55,56.76,57.19,1325400,46.85
1998-11-17,57.62,57.98,57.00,57.37,4587900,47.00
1998-11-16,57.00,57.62,56.57,57.62,1369400,47.20
1998-11-13,57.00,57.74,56.76,57.00,1627400,46.70
1998-11-12,56.39,57.19,56.39,56.76,1021000,46.50
1998-11-11,56.63,57.37,56.08,56.88,1579200,46.60
1998-11-10,54.67,56.20,54.42,55.90,1416900,45.79
1998-11-09,56.69,56.69,54.30,54.61,2534500,44.73
1998-11-06,54.67,57.12,54.36,56.94,2064400,46.65
1998-11-05,54.05,54.91,53.32,54.85,1593200,44.94
1998-11-04,55.10,56.02,54.24,54.91,1997800,44.99
1998-11-03,55.65,55.65,53.93,54.85,1382900,44.94
1998-11-02,56.26,56.26,55.65,56.02,1609700,45.89
1998-10-30,54.05,56.76,54.05,56.51,2435400,46.29
1998-10-29,53.32,54.94,53.32,54.05,1916100,44.28
1998-10-28,51.72,53.56,51.60,53.19,1483200,43.58
1998-10-27,52.33,52.58,51.23,52.03,1171300,42.62
1998-10-26,52.27,52.46,51.11,51.23,1469200,41.97
1998-10-23,52.09,52.70,51.23,52.33,1425500,42.87
1998-10-22,52.46,53.19,52.09,52.64,1438900,43.12
1998-10-21,51.11,53.44,50.98,52.40,1809700,42.92
1998-10-20,51.97,52.64,50.43,51.11,2211000,41.87
1998-10-19,52.33,52.33,50.18,50.37,1861200,41.26
1998-10-16,51.04,52.46,51.04,52.33,3632700,42.87
1998-10-15,49.20,51.72,48.89,50.80,2733800,41.61
1998-10-14,47.30,49.75,47.30,49.14,1285100,40.26
1998-10-13,48.16,49.20,46.93,47.30,1514400,38.75
1998-10-12,48.16,49.26,47.97,48.03,2204300,39.35
1998-10-09,46.07,46.68,44.96,45.88,2810400,37.59
1998-10-08,42.26,46.31,38.82,46.13,5052600,37.79
1998-10-07,46.68,47.05,43.00,44.53,3822500,36.48
1998-10-06,50.00,50.43,46.56,47.30,2242000,38.75
1998-10-05,49.63,50.12,46.99,49.02,1754600,40.15
1998-10-02,47.67,49.39,47.05,49.39,1667900,40.46
1998-10-01,47.79,48.28,46.62,47.54,2225000,38.95
1998-09-30,49.75,50.61,48.40,48.77,2812700,39.95
1998-09-29,50.74,51.11,49.51,50.18,1642500,41.11
1998-09-28,48.65,50.74,48.65,50.49,2176900,41.36
1998-09-25,48.40,48.77,47.67,47.79,1209000,39.15
1998-09-24,48.53,50.31,48.16,48.77,2703400,39.95
1998-09-23,46.56,48.46,46.25,48.40,1961900,39.65
1998-09-22,46.19,46.74,45.76,46.13,1380600,37.79
1998-09-21,46.19,46.19,44.47,46.01,1767800,37.69
1998-09-18,47.67,47.79,46.01,46.31,1909300,37.94
1998-09-17,47.42,47.79,46.31,46.81,1814400,38.34
1998-09-16,48.65,48.65,46.13,47.79,2621200,39.15
1998-09-15,46.01,46.93,45.83,46.69,1566200,38.15
1998-09-14,44.85,46.44,44.79,45.83,2185500,37.45
1998-09-11,40.93,43.75,40.62,43.62,1601500,35.65
1998-09-10,42.64,42.89,40.38,41.48,2188900,33.89
1998-09-09,43.62,44.24,42.64,43.50,1415600,35.55
1998-09-08,42.89,43.75,42.52,43.62,2187600,35.65
1998-09-04,42.64,42.64,39.27,40.74,1637500,33.29
1998-09-03,40.81,41.66,39.76,41.36,1648400,33.79
1998-09-02,40.19,42.15,39.76,41.66,2332800,34.04
1998-09-01,40.19,40.19,37.93,38.85,5316100,31.74
1998-08-31,43.13,43.26,38.23,38.72,1680000,31.64
1998-08-28,42.89,43.62,42.64,42.89,1987200,35.04
1998-08-27,44.24,45.09,42.28,42.46,2382500,34.69
1998-08-26,44.24,45.09,44.18,44.97,1830500,36.75
1998-08-25,44.05,45.46,43.99,44.67,2174300,36.50
1998-08-24,44.11,44.67,43.56,43.75,1157500,35.75
1998-08-21,42.89,43.99,42.21,43.75,3022200,35.75
1998-08-20,44.73,44.73,43.75,43.87,893100,35.85
1998-08-19,45.09,45.22,44.11,44.91,1050000,36.70
1998-08-18,43.62,45.03,43.50,45.03,1146700,36.80
1998-08-17,41.97,43.56,41.85,43.38,857800,35.44
1998-08-14,41.79,43.26,41.72,42.21,1212000,34.49
1998-08-13,42.89,43.13,41.66,41.79,1073600,34.14
1998-08-12,42.77,43.01,42.03,42.46,1257100,34.69
1998-08-11,41.17,42.34,40.32,42.28,2248900,34.54
1998-08-10,42.89,43.32,42.64,43.01,1018900,35.14
1998-08-07,44.42,44.42,43.07,43.87,2768200,35.85
1998-08-06,43.26,44.73,43.13,44.54,1012300,36.40
1998-08-05,44.24,44.30,42.28,43.26,1978600,35.34
1998-08-04,45.83,46.44,44.24,44.24,1179900,36.15
1998-08-03,46.20,46.63,45.71,45.89,605700,37.50
1998-07-31,48.04,48.04,45.77,46.32,752400,37.85
1998-07-30,46.99,47.97,46.93,47.85,552200,39.10
1998-07-29,47.06,47.42,46.44,46.87,1147600,38.30
1998-07-28,48.10,48.28,46.57,47.30,1004500,38.65
1998-07-27,46.57,48.10,46.01,48.10,1067200,39.30
1998-07-24,47.61,47.61,46.44,46.57,980900,38.05
1998-07-23,48.28,48.77,47.55,47.67,409200,38.95
1998-07-22,48.40,48.83,48.28,48.59,515400,39.70
1998-07-21,49.51,49.75,48.40,48.40,675200,39.55
1998-07-20,49.75,49.75,48.89,49.38,977900,40.35
1998-07-17,49.44,49.93,49.14,49.81,892700,40.70
1998-07-16,50.00,50.24,49.02,49.44,699000,40.40
1998-07-15,49.75,49.93,49.14,49.26,536800,40.25
1998-07-14,49.26,50.06,49.08,49.93,892200,40.80
1998-07-13,49.32,49.32,48.65,48.89,560100,39.95
1998-07-10,49.02,50.00,48.28,49.93,1069300,40.80
1998-07-09,49.87,49.93,49.38,49.57,874300,40.50
1998-07-08,48.77,50.36,48.77,50.36,1321300,41.15
1998-07-07,48.89,49.63,47.91,48.95,1021500,40.00
1998-07-06,48.59,49.08,48.10,49.08,739600,40.10
1998-07-02,47.67,48.83,47.12,48.53,1082700,39.65
1998-07-01,46.63,47.79,46.57,47.73,1236900,39.00
1998-06-30,47.06,47.79,46.07,46.14,2128100,37.70
1998-06-29,46.01,47.79,46.01,46.93,1597300,38.35
1998-06-26,45.58,46.20,45.52,45.77,610100,37.40
1998-06-25,46.26,46.69,45.65,45.65,1268000,37.30
1998-06-24,46.32,46.32,45.16,45.95,1052300,37.55
1998-06-23,44.97,46.50,44.48,46.32,2130100,37.85
1998-06-22,44.11,45.03,44.11,44.85,1463700,36.65
1998-06-19,45.09,45.40,44.60,44.73,1978000,36.55
1998-06-18,46.01,46.69,45.65,46.14,837900,37.70
1998-06-17,43.87,46.38,43.87,46.26,1205400,37.80
1998-06-16,43.75,44.36,43.38,44.05,1136100,36.00
1998-06-15,43.99,44.85,43.26,43.26,1268900,35.34
1998-06-12,45.09,45.28,44.11,45.03,1263800,36.80
1998-06-11,46.07,46.20,45.09,45.34,944900,37.05
1998-06-10,47.24,47.24,45.96,46.45,1017600,37.85
1998-06-09,46.45,47.30,46.08,46.94,733600,38.25
1998-06-08,45.90,46.88,45.84,46.49,680800,37.89
1998-06-05,45.04,46.20,45.04,45.96,1144800,37.46
1998-06-04,44.98,45.10,44.19,44.74,652700,36.46
1998-06-03,46.14,46.45,44.86,45.23,1316700,36.86
1998-06-02,45.53,46.88,45.41,46.14,1699000,37.60
1998-06-01,44.68,45.71,44.31,45.47,1668700,37.06
1998-05-29,43.15,44.98,43.15,44.49,2079600,36.26
1998-05-28,44.00,44.25,43.21,43.21,728200,35.21
1998-05-27,42.54,44.31,42.54,44.06,1377500,35.91
1998-05-26,44.80,44.86,43.64,43.70,1016700,35.61
1998-05-22,44.98,45.10,44.25,44.49,391300,36.26
1998-05-21,45.96,45.96,44.37,45.23,1105600,36.86
1998-05-20,44.86,45.53,44.55,45.53,1291300,37.11
1998-05-19,43.88,44.43,43.64,44.37,1118400,36.16
1998-05-18,43.76,44.00,43.15,43.51,959900,35.46
1998-05-15,43.88,44.13,43.51,43.70,1208200,35.61
1998-05-14,43.09,43.64,42.84,42.90,1231800,34.97
1998-05-13,43.64,44.13,42.90,43.27,2834100,35.26
1998-05-12,43.03,43.82,42.47,43.76,2198000,35.66
1998-05-11,44.00,44.13,42.54,43.03,1310400,35.06
1998-05-08,43.64,44.43,43.64,44.00,819900,35.86
1998-05-07,44.13,44.25,43.45,43.58,2424700,35.51
1998-05-06,45.23,45.47,44.06,44.55,1950500,36.31
1998-05-05,45.23,45.84,44.68,44.98,1775000,36.66
1998-05-04,46.02,46.20,45.53,45.59,921400,37.16
1998-05-01,46.81,46.88,45.96,45.96,2108500,37.46
1998-04-30,45.10,45.71,44.68,45.29,2811200,36.91
1998-04-29,42.29,43.51,41.99,43.27,1381800,35.26
1998-04-28,42.05,42.66,41.80,42.17,2043600,34.37
1998-04-27,42.05,42.29,41.19,41.44,2466600,33.77
1998-04-24,43.64,43.94,42.60,43.15,2308200,35.16
1998-04-23,44.86,44.98,43.76,44.00,1536800,35.86
1998-04-22,45.16,45.23,44.80,44.92,983500,36.61
1998-04-21,45.04,45.59,44.61,45.16,1671300,36.81
1998-04-20,45.59,45.84,44.68,45.41,1602200,37.01
1998-04-17,44.80,45.23,44.00,45.04,2377800,36.71
1998-04-16,44.98,45.41,44.55,44.55,1864000,36.31
1998-04-15,45.04,45.04,44.43,44.49,2931500,36.26
1998-04-14,44.92,45.53,44.61,45.04,2645700,36.71
1998-04-13,46.08,46.08,44.13,44.92,2211500,36.61
1998-04-09,46.20,46.69,46.08,46.57,1009600,37.95
1998-04-08,46.45,46.57,45.59,45.90,1300100,37.41
1998-04-07,46.94,47.06,46.08,46.14,1565300,37.60
1998-04-06,47.85,48.28,46.69,46.88,1737200,38.20
1998-04-03,47.55,48.28,47.24,47.85,2002900,39.00
1998-04-02,46.45,46.88,46.20,46.63,1673100,38.00
1998-04-01,46.45,46.63,45.65,46.63,2280000,38.00
1998-03-31,46.33,46.88,46.33,46.39,1684300,37.80
1998-03-30,46.57,46.75,45.96,46.14,1553200,37.60
1998-03-27,46.20,46.75,45.84,46.69,2830000,38.05
1998-03-26,46.63,46.88,45.84,46.08,1131100,37.56
1998-03-25,48.71,48.71,46.51,46.75,1734800,38.10
1998-03-24,48.89,49.14,48.53,48.65,1194300,39.65
1998-03-23,48.83,48.95,48.16,48.71,1309500,39.70
1998-03-20,48.34,49.14,47.91,48.83,1700400,39.80
1998-03-19,48.16,48.53,47.91,48.04,697000,39.15
1998-03-18,47.67,48.16,47.30,48.16,1386300,39.25
1998-03-17,48.16,48.59,47.73,47.91,1252400,39.05
1998-03-16,48.10,48.16,47.67,47.91,1444200,39.05
1998-03-13,48.71,48.95,47.85,48.10,1095600,39.20
1998-03-12,48.40,49.14,48.16,48.71,933100,39.70
1998-03-11,48.53,48.77,47.86,48.29,1435600,39.25
1998-03-10,48.41,48.71,47.98,48.71,1923900,39.60
1998-03-09,46.58,48.22,46.46,47.98,1764700,39.01
1998-03-06,45.12,47.07,45.12,46.82,1402900,38.06
1998-03-05,44.51,44.87,44.32,44.87,1435600,36.48
1998-03-04,44.87,45.30,44.57,45.05,1032900,36.63
1998-03-03,44.99,45.24,44.57,44.87,1769000,36.48
1998-03-02,45.73,45.97,45.24,45.48,721900,36.97
1998-02-27,46.46,46.70,45.79,46.09,549100,37.47
1998-02-26,46.58,46.82,46.21,46.58,511400,37.87
1998-02-25,46.09,47.19,46.09,46.70,1064300,37.97
1998-02-24,47.80,47.80,45.79,45.91,1847000,37.32
1998-02-23,47.80,48.53,47.31,47.86,1342900,38.91
1998-02-20,47.07,47.68,46.58,47.68,1132600,38.76
1998-02-19,47.19,47.19,46.21,46.64,1398800,37.92
1998-02-18,46.46,47.25,45.73,47.25,2167900,38.41
1998-02-17,44.99,45.30,44.87,45.30,845600,36.83
1998-02-13,43.59,44.93,43.47,44.69,1026000,36.33
1998-02-12,43.96,44.08,43.53,43.53,824400,35.39
1998-02-11,44.08,44.32,43.90,44.08,1061000,35.83
1998-02-10,44.99,45.18,43.35,44.08,1355900,35.83
1998-02-09,45.12,45.18,44.51,45.18,894500,36.73
1998-02-06,43.65,45.48,43.59,45.18,1691300,36.73
1998-02-05,44.99,44.99,43.16,43.59,1586700,35.44
1998-02-04,44.99,44.99,44.02,44.87,1005900,36.48
1998-02-03,45.24,45.85,44.99,45.42,1152800,36.92
1998-02-02,44.26,45.54,44.26,45.36,1602400,36.88
1998-01-30,43.65,43.77,43.16,43.41,1515000,35.29
1998-01-29,43.35,43.59,43.10,43.29,1439600,35.19
1998-01-28,42.86,43.84,42.68,43.35,1376700,35.24
1998-01-27,41.95,42.92,41.88,42.92,1214300,34.89
1998-01-26,43.29,43.29,42.01,42.01,583100,34.15
1998-01-23,42.98,43.16,42.19,42.98,1193800,34.94
1998-01-22,43.16,43.71,42.74,43.23,856400,35.14
1998-01-21,44.14,44.26,43.41,43.59,1054400,35.44
1998-01-20,44.81,45.79,44.51,44.63,1595400,36.28
1998-01-16,43.77,45.05,43.77,44.81,2308600,36.43
1998-01-15,42.92,43.96,42.80,43.65,1831700,35.49
1998-01-14,41.95,43.16,41.88,43.04,1836800,34.99
1998-01-13,42.43,42.55,41.82,41.95,1018000,34.10
1998-01-12,40.97,42.62,40.97,42.37,1658700,34.45
1998-01-09,41.88,42.55,41.34,41.46,1485400,33.70
1998-01-08,42.07,42.37,41.95,42.19,1850300,34.30
1998-01-07,41.95,43.23,41.82,42.19,2618300,34.30
1998-01-06,42.07,43.10,41.58,41.95,1149300,34.10
1998-01-05,42.43,42.92,41.82,42.49,1489300,34.55
1998-01-02,40.60,41.82,40.60,41.76,767500,33.95
1997-12-31,40.97,41.09,40.79,40.91,565600,33.26
1997-12-30,41.46,41.46,40.91,40.97,641400,33.31
1997-12-29,40.60,41.52,40.42,41.46,1495300,33.70
1997-12-26,40.30,40.79,39.57,39.63,340800,32.22
1997-12-24,40.73,40.97,40.06,40.06,596000,32.56
1997-12-23,40.06,40.73,39.75,40.48,745400,32.91
1997-12-22,40.18,41.09,40.18,40.42,764800,32.86
1997-12-19,40.36,40.60,39.45,40.30,1550200,32.76
1997-12-18,40.36,41.21,39.20,40.66,876800,33.06
1997-12-17,40.42,40.66,39.99,40.24,676500,32.71
1997-12-16,40.91,41.15,39.99,40.30,935700,32.76
1997-12-15,40.12,40.85,39.99,40.66,776300,33.06
1997-12-12,39.87,40.30,38.96,40.12,586400,32.61
1997-12-11,39.63,40.06,39.02,39.87,831900,32.41
1997-12-10,39.65,39.90,38.86,39.53,1201300,32.06
1997-12-09,40.32,40.38,39.23,39.47,1725600,32.01
1997-12-08,41.36,41.36,40.44,40.63,742900,32.94
1997-12-05,40.87,41.78,40.69,41.66,740900,33.78
1997-12-04,42.63,43.36,41.11,41.36,750100,33.54
1997-12-03,41.42,42.33,41.11,42.21,721900,34.23
1997-12-02,41.23,41.54,40.99,41.42,823000,33.58
1997-12-01,40.38,41.66,40.32,41.11,1518600,33.34
1997-11-28,40.44,40.81,40.14,40.14,654600,32.55
1997-11-26,39.96,40.44,39.90,40.44,1072100,32.80
1997-11-25,39.90,40.02,39.29,39.59,781300,32.11
1997-11-24,39.53,39.96,39.17,39.53,873100,32.06
1997-11-21,40.20,40.38,39.65,39.77,1420400,32.25
1997-11-20,40.26,40.38,40.05,40.20,917000,32.60
1997-11-19,39.90,40.32,39.83,40.26,1027600,32.65
1997-11-18,40.99,40.99,39.90,39.96,1171300,32.40
1997-11-17,39.90,41.23,39.77,41.23,2648800,33.44
1997-11-14,37.71,39.65,37.71,39.35,3030600,31.91
1997-11-13,37.10,37.77,37.10,37.77,2647800,30.63
1997-11-12,36.49,37.28,36.49,36.85,1970900,29.89
1997-11-11,37.10,37.46,36.98,37.34,608900,30.28
1997-11-10,38.25,38.25,36.98,37.04,954600,30.03
1997-11-07,37.95,38.38,37.71,38.25,1078300,31.02
1997-11-06,38.80,38.80,38.25,38.74,1249000,31.41
1997-11-05,38.19,39.11,38.01,38.92,1555200,31.56
1997-11-04,37.77,38.74,37.10,38.44,1539700,31.17
1997-11-03,36.92,37.83,36.49,37.77,1616400,30.63
1997-10-31,36.73,36.98,36.37,36.85,1400600,29.89
1997-10-30,35.52,36.43,35.15,35.76,1557600,29.00
1997-10-29,36.00,37.71,35.09,36.06,2639200,29.24
1997-10-28,33.08,35.82,32.60,35.82,3874000,29.05
1997-10-27,34.97,35.70,33.21,34.18,1001400,27.72
1997-10-24,36.25,36.37,35.09,35.27,1114100,28.60
1997-10-23,35.88,36.43,35.33,35.88,881900,29.10
1997-10-22,36.19,36.31,35.88,36.13,1440600,29.29
1997-10-21,35.27,36.79,35.27,36.19,1302000,29.34
1997-10-20,35.21,35.88,35.15,35.40,704500,28.70
1997-10-17,35.27,36.00,34.67,35.27,1334500,28.60
1997-10-16,36.43,36.73,35.88,35.94,933100,29.15
1997-10-15,35.52,36.61,35.03,36.37,1646300,29.49
1997-10-14,35.03,35.94,34.97,35.76,706100,29.00
1997-10-13,34.85,34.85,34.30,34.67,268000,28.11
1997-10-10,34.36,34.48,34.12,34.48,371900,27.96
1997-10-09,34.36,34.91,34.18,34.60,920400,28.06
1997-10-08,35.70,35.76,34.60,34.97,720600,28.36
1997-10-07,35.27,35.94,35.21,35.94,1074200,29.15
1997-10-06,35.03,35.40,34.91,35.27,1180500,28.60
1997-10-03,35.40,35.94,34.48,34.97,1108800,28.36
1997-10-02,34.60,35.09,34.24,34.85,719500,28.26
1997-10-01,34.54,35.03,34.24,34.79,611500,28.21
1997-09-30,34.42,34.97,34.24,34.30,486900,27.81
1997-09-29,34.06,34.60,33.57,34.42,552900,27.91
1997-09-26,34.24,34.60,34.00,34.18,811100,27.72
1997-09-25,34.67,34.91,33.75,34.12,1174200,27.67
1997-09-24,34.85,35.94,34.67,34.67,1076400,28.11
1997-09-23,35.94,36.00,34.06,34.79,1312800,28.21
1997-09-22,35.52,36.43,35.52,35.94,816700,29.15
1997-09-19,35.27,36.00,35.27,35.58,1087700,28.85
1997-09-18,34.97,35.70,34.97,35.27,1173700,28.60
1997-09-17,35.27,35.33,34.12,34.73,2287800,28.16
1997-09-16,33.33,34.73,33.33,34.67,2751400,28.11
1997-09-15,33.27,33.57,32.96,33.33,802000,27.03
1997-09-12,32.35,33.27,31.87,33.27,1397000,26.98
1997-09-11,32.17,32.17,31.38,31.81,1134500,25.79
1997-09-10,33.47,33.47,31.89,32.26,856600,26.08
1997-09-09,33.41,34.14,32.98,33.59,837400,27.15
1997-09-08,32.98,33.53,32.98,33.41,926900,27.01
1997-09-05,33.17,33.47,32.62,32.98,1010500,26.66
1997-09-04,33.11,33.71,32.86,33.29,765700,26.91
1997-09-03,32.62,33.29,32.56,33.11,942000,26.76
1997-09-02,31.83,32.74,31.83,32.50,903400,26.27
1997-08-29,31.71,31.95,31.35,31.65,480100,25.59
1997-08-28,32.14,32.38,31.11,31.83,978600,25.73
1997-08-27,32.08,32.80,31.65,32.44,1066200,26.22
1997-08-26,32.01,32.56,31.77,32.32,737400,26.13
1997-08-25,32.44,32.44,31.71,32.01,646300,25.88
1997-08-22,31.65,32.26,31.29,32.26,808400,26.08
1997-08-21,32.86,33.11,32.01,32.20,872700,26.03
1997-08-20,32.32,32.98,32.32,32.74,888300,26.47
1997-08-19,32.44,32.50,32.08,32.38,973500,26.17
1997-08-18,31.35,32.44,31.04,32.20,1392100,26.03
1997-08-15,31.77,32.08,31.23,31.41,1191000,25.39
1997-08-14,32.14,32.56,31.77,32.32,860400,26.13
1997-08-13,32.38,32.68,31.53,31.89,1257200,25.78
1997-08-12,32.86,32.92,31.71,31.77,1125600,25.68
1997-08-11,32.56,32.92,32.14,32.74,623300,26.47
1997-08-08,32.01,32.74,31.71,32.32,1244500,26.13
1997-08-07,34.14,34.38,32.62,32.98,832900,26.66
1997-08-06,33.65,34.56,33.65,34.32,777400,27.74
1997-08-05,33.59,34.20,33.47,33.89,738000,27.40
1997-08-04,34.02,34.38,33.53,33.59,593700,27.15
1997-08-01,34.80,34.99,33.59,34.02,927100,27.50
1997-07-31,35.29,35.47,34.38,34.99,963500,28.28
1997-07-30,33.95,34.99,33.83,34.56,2732600,27.94
1997-07-29,33.05,33.95,32.80,33.95,944400,27.45
1997-07-28,33.89,33.95,32.98,33.17,780400,26.81
1997-07-25,33.83,33.95,33.05,33.59,1373100,27.15
1997-07-24,32.50,33.59,32.14,33.47,2221600,27.06
1997-07-23,32.68,33.11,32.08,32.56,1871900,26.32
1997-07-22,31.17,32.86,31.17,32.44,2552900,26.22
1997-07-21,30.98,31.59,30.92,30.92,1185600,25.00
1997-07-18,31.89,31.89,31.04,31.17,2911000,25.19
1997-07-17,31.04,31.89,30.92,31.89,2783400,25.78
1997-07-16,31.04,31.53,30.50,30.80,4063800,24.90
1997-07-15,31.17,32.01,30.62,30.68,2587100,24.80
1997-07-14,31.35,31.53,30.56,30.80,1991800,24.90
1997-07-11,31.65,31.83,30.80,31.35,3554200,25.34
1997-07-10,33.47,33.77,32.14,32.68,2116000,26.42
1997-07-09,35.05,35.11,32.68,33.47,1658700,27.06
1997-07-08,34.93,35.23,34.32,34.44,1037000,27.84
1997-07-07,36.62,36.62,35.05,35.47,1030600,28.67
1997-07-03,35.90,36.62,35.90,36.32,537900,29.36
1997-07-02,34.56,35.65,34.44,35.53,926200,28.72
1997-07-01,33.71,35.05,33.65,34.56,826900,27.94
1997-06-30,34.62,34.80,33.35,33.95,1483400,27.45
1997-06-27,35.29,35.59,34.44,34.44,916300,27.84
1997-06-26,35.11,35.41,34.56,34.74,861400,28.09
1997-06-25,35.65,35.83,35.23,35.23,1340300,28.48
1997-06-24,34.93,36.08,34.20,36.08,1480300,29.16
1997-06-23,35.29,35.65,34.44,34.68,1736700,28.04
1997-06-20,35.90,36.02,35.41,35.53,1590500,28.72
1997-06-19,35.41,35.77,34.93,35.77,977600,28.92
1997-06-18,34.56,35.17,34.44,35.17,571300,28.43
1997-06-17,34.32,35.05,33.95,34.80,769400,28.14
1997-06-16,34.68,34.80,34.32,34.80,729000,28.14
1997-06-13,33.95,34.80,33.95,34.80,1610300,28.14
1997-06-12,33.83,34.32,33.59,34.20,1867600,27.64
1997-06-11,34.10,34.22,33.86,33.86,1082700,27.29
1997-06-10,34.34,34.70,33.86,33.98,1064700,27.39
1997-06-09,34.22,34.46,33.74,34.10,1160600,27.48
1997-06-06,32.89,34.22,32.89,33.98,1209700,27.39
1997-06-05,32.41,33.13,32.41,32.89,894600,26.51
1997-06-04,32.41,32.53,31.80,32.29,695500,26.02
1997-06-03,31.92,33.13,31.80,32.53,1089400,26.22
1997-06-02,32.17,32.29,31.92,32.04,793100,25.83
1997-05-30,30.71,32.17,30.71,31.92,1222600,25.73
1997-05-29,31.32,31.56,31.08,31.20,544100,25.15
1997-05-28,31.08,31.56,31.08,31.08,947300,25.05
1997-05-27,31.32,31.44,30.96,31.32,623400,25.24
1997-05-23,30.96,31.92,30.96,31.92,449500,25.73
1997-05-22,31.08,31.20,30.47,30.83,582400,24.85
1997-05-21,32.17,32.29,30.71,30.71,783500,24.76
1997-05-20,30.47,32.04,30.23,31.92,1183300,25.73
1997-05-19,31.32,31.44,30.83,30.96,657000,24.95
1997-05-16,32.17,32.17,31.32,31.44,958700,25.34
1997-05-15,31.20,32.17,31.08,32.04,761300,25.83
1997-05-14,32.17,32.29,31.44,31.56,866200,25.44
1997-05-13,32.29,32.29,31.20,31.68,791200,25.54
1997-05-12,31.08,32.17,30.83,32.04,904700,25.83
1997-05-09,31.44,31.68,30.47,31.20,708400,25.15
1997-05-08,30.59,31.68,30.23,30.96,793600,24.95
1997-05-07,31.56,31.80,30.47,30.71,691200,24.76
1997-05-06,31.92,32.04,31.20,31.56,1029400,25.44
1997-05-05,31.56,32.04,30.83,32.04,1010100,25.83
1997-05-02,29.99,31.56,29.87,31.44,693300,25.34
1997-05-01,30.71,30.83,30.11,30.35,765100,24.46
1997-04-30,30.35,31.20,30.11,30.83,1283000,24.85
1997-04-29,29.99,30.59,29.50,30.11,1275700,24.27
1997-04-28,27.69,29.14,27.57,29.14,1583300,23.49
1997-04-25,27.45,27.81,26.97,27.81,451000,22.42
1997-04-24,27.81,28.05,26.97,27.21,937300,21.93
1997-04-23,27.81,27.93,26.97,27.81,1100100,22.42
1997-04-22,26.60,27.93,26.36,27.93,1536800,22.51
1997-04-21,27.33,27.45,26.12,26.48,557000,21.34
1997-04-18,27.45,27.57,26.97,27.21,820000,21.93
1997-04-17,26.97,27.93,26.97,27.21,1288900,21.93
1997-04-16,26.84,27.21,26.72,27.09,1347500,21.83
1997-04-15,27.45,27.81,26.60,27.09,1297600,21.83
1997-04-14,26.24,26.84,26.12,26.84,520300,21.64
1997-04-11,26.72,27.45,26.12,26.24,872700,21.15
1997-04-10,27.33,27.81,27.09,27.09,482100,21.83
1997-04-09,28.54,28.66,27.33,27.45,672900,22.12
1997-04-08,27.33,28.42,27.09,28.30,711100,22.81
1997-04-07,27.21,27.81,27.21,27.45,602400,22.12
1997-04-04,26.00,27.21,26.00,27.09,1692200,21.83
1997-04-03,26.00,26.97,26.00,26.84,865800,21.64
1997-04-02,26.84,26.84,26.00,26.24,1091700,21.15
1997-04-01,26.00,27.21,26.00,27.09,1632800,21.83
1997-03-31,27.21,27.45,25.88,26.36,2810500,21.25
1997-03-27,28.42,28.54,27.21,27.69,1693200,22.32
1997-03-26,29.38,29.38,28.66,28.78,1026700,23.20
1997-03-25,30.23,30.71,29.38,29.63,1128400,23.88
1997-03-24,29.02,29.75,28.90,29.63,1368900,23.88
1997-03-21,28.42,28.42,27.69,28.30,1841600,22.81
1997-03-20,28.17,28.78,27.57,28.05,986600,22.61
1997-03-19,27.93,28.30,27.21,27.81,1524900,22.42
1997-03-18,28.78,29.02,27.81,28.17,968200,22.71
1997-03-17,28.05,28.90,27.45,28.66,2091100,23.10
1997-03-14,29.75,30.35,28.17,28.78,2424300,23.20
1997-03-13,30.23,30.47,29.14,29.26,925200,23.59
1997-03-12,31.34,31.46,30.62,30.74,1353900,24.69
1997-03-11,32.43,32.55,31.58,31.70,1514500,25.47
1997-03-10,31.46,32.67,31.46,32.43,2203100,26.05
1997-03-07,30.38,31.94,30.38,31.22,1330700,25.08
1997-03-06,30.74,30.74,29.89,30.26,1002700,24.31
1997-03-05,28.93,30.01,28.93,30.01,1511800,24.11
1997-03-04,30.26,30.26,28.69,28.93,1365600,23.24
1997-03-03,28.45,30.38,27.85,30.14,1762500,24.21
1997-02-28,29.41,29.77,28.69,28.69,851500,23.05
1997-02-27,29.77,30.50,29.65,30.14,605500,24.21
1997-02-26,30.26,30.38,28.93,29.89,1443800,24.02
1997-02-25,30.26,30.62,30.01,30.14,1545500,24.21
1997-02-24,29.65,30.62,29.53,30.26,2006700,24.31
1997-02-21,30.86,31.34,30.50,30.86,1102600,24.79
1997-02-20,31.94,32.31,30.74,30.86,1715100,24.79
1997-02-19,32.31,32.43,31.94,32.18,1270900,25.86
1997-02-18,31.58,32.31,31.46,32.31,1330100,25.95
1997-02-14,31.10,31.22,30.26,31.22,1157800,25.08
1997-02-13,31.34,31.34,30.98,31.10,1976400,24.99
1997-02-12,30.14,31.34,30.14,31.34,1553500,25.18
1997-02-11,30.14,30.26,29.53,30.01,945200,24.11
1997-02-10,30.01,30.50,29.77,30.14,1486000,24.21
1997-02-07,30.01,30.14,29.17,30.01,1408600,24.11
1997-02-06,29.41,29.89,29.29,29.53,1261100,23.73
1997-02-05,29.53,29.65,28.93,29.05,946300,23.34
1997-02-04,29.29,29.41,29.05,29.41,585500,23.63
1997-02-03,29.29,29.77,28.93,29.29,1233000,23.53
1997-01-31,28.81,29.53,28.69,29.17,2356000,23.44
1997-01-30,28.57,28.81,27.85,28.57,1334100,22.95
1997-01-29,27.97,28.69,27.97,28.57,1486600,22.95
1997-01-28,28.21,28.57,27.72,27.85,2108800,22.37
1997-01-27,27.48,28.09,27.48,27.72,1050300,22.27
1997-01-24,27.85,28.45,27.36,27.72,1729900,22.27
1997-01-23,28.69,28.81,27.85,27.85,2110600,22.37
1997-01-22,28.57,29.17,28.45,28.69,1198600,23.05
1997-01-21,28.33,28.81,28.09,28.45,1031800,22.85
1997-01-20,28.45,28.93,28.21,28.57,909000,22.95
1997-01-17,27.72,28.33,27.72,28.21,1166900,22.66
1997-01-16,27.97,28.33,27.60,27.72,1376300,22.27
1997-01-15,27.12,27.97,26.88,27.60,1405600,22.18
1997-01-14,27.48,28.21,27.12,27.12,2305300,21.79
1997-01-13,28.21,28.21,26.88,27.12,1220300,21.79
1997-01-10,107.52,112.35,106.32,112.10,3559200,22.52
1997-01-09,109.69,113.07,109.09,109.21,4002800,21.93
1997-01-08,107.76,109.33,107.04,108.01,2252400,21.69
1997-01-07,105.11,108.25,104.87,107.76,1739600,21.64
1997-01-06,109.21,109.57,105.11,105.35,1566400,21.16
1997-01-03,104.87,108.37,104.39,108.37,2064400,21.77
1997-01-02,106.68,107.04,102.94,104.27,1955600,20.94
1996-12-31,110.05,110.18,106.20,106.44,1125600,21.38
1996-12-30,110.90,111.14,109.69,109.81,486000,22.06
1996-12-27,110.90,111.14,110.18,110.42,747600,22.18
1996-12-26,109.45,110.30,109.21,110.05,735200,22.10
1996-12-24,108.01,109.33,108.01,109.33,267200,21.96
1996-12-23,108.97,109.45,107.76,108.13,1122800,21.72
1996-12-20,111.62,111.62,108.73,108.73,2400400,21.84
1996-12-19,106.56,109.69,105.96,109.69,1518000,22.03
1996-12-18,105.72,106.80,104.27,106.20,1495200,21.33
1996-12-17,101.74,107.64,101.74,105.96,2438400,21.28
1996-12-16,105.84,106.68,103.18,103.30,1465200,20.75
1996-12-13,103.67,106.08,102.22,105.72,1813200,21.23
1996-12-12,108.49,108.49,104.63,104.63,1452000,21.01
1996-12-11,107.43,107.91,105.87,107.67,1958400,21.55
1996-12-10,108.63,109.59,107.91,108.63,1078800,21.75
1996-12-09,109.11,111.39,108.51,108.75,1783600,21.77
1996-12-06,104.78,108.63,103.70,107.91,2946400,21.60
1996-12-05,103.10,106.59,103.10,106.11,2246800,21.24
1996-12-04,105.75,105.99,102.62,103.94,3304800,20.81
1996-12-03,109.83,111.15,107.19,107.43,1087600,21.51
1996-12-02,109.35,110.31,108.63,110.19,718800,22.06
1996-11-29,109.59,110.31,109.35,109.83,290800,21.99
1996-11-27,109.23,109.95,108.75,109.59,854400,21.94
1996-11-26,109.11,111.51,109.11,109.59,1964800,21.94
1996-11-25,106.47,109.11,106.11,109.11,1390400,21.84
1996-11-22,106.83,107.07,106.47,106.71,1552000,21.36
1996-11-21,107.43,107.43,105.87,106.71,1758400,21.36
1996-11-20,105.38,108.27,104.54,107.43,1405600,21.51
1996-11-19,104.66,105.75,104.66,105.38,1993600,21.10
1996-11-18,105.02,105.02,103.94,104.54,1420800,20.93
1996-11-15,103.82,106.11,103.10,105.02,3049600,21.03
1996-11-14,99.74,102.98,99.74,102.38,1383200,20.50
1996-11-13,100.22,100.22,98.90,99.74,1320800,19.97
1996-11-12,101.06,101.18,99.86,100.46,1108800,20.11
1996-11-11,100.70,101.06,100.46,100.94,425200,20.21
1996-11-08,101.30,101.54,99.98,100.82,1272000,20.18
1996-11-07,99.98,100.82,99.50,100.70,1738800,20.16
1996-11-06,99.50,100.94,99.26,100.94,2043600,20.21
1996-11-05,98.30,100.22,97.93,99.74,3422400,19.97
1996-11-04,96.01,97.81,96.01,97.81,1565600,19.58
1996-11-01,97.57,98.18,95.41,95.77,2289200,19.17
1996-10-31,96.73,98.05,96.73,97.09,1693600,19.44
1996-10-30,95.89,96.97,95.53,96.49,2543600,19.32
1996-10-29,93.73,96.49,93.73,95.53,2409200,19.12
1996-10-28,93.97,96.01,93.49,93.49,1938800,18.72
1996-10-25,92.77,93.97,92.53,93.61,1218000,18.74
1996-10-24,92.17,94.09,92.05,93.13,872800,18.64
1996-10-23,91.93,92.53,91.81,92.29,1008400,18.48
1996-10-22,93.97,93.97,92.05,92.05,1037200,18.43
1996-10-21,93.49,93.97,93.25,93.85,1306800,18.79
1996-10-18,93.01,93.49,92.53,92.89,1553600,18.60
1996-10-17,93.25,93.25,91.57,92.29,2200800,18.48
1996-10-16,92.53,92.53,90.97,91.69,3678000,18.35
1996-10-15,96.61,96.61,91.81,93.01,2882000,18.62
1996-10-14,96.01,96.97,96.01,96.61,417200,19.34
1996-10-11,95.65,96.37,95.53,96.13,986000,19.24
1996-10-10,97.21,97.21,93.97,94.33,1589200,18.88
1996-10-09,97.93,98.05,96.37,97.21,652400,19.46
1996-10-08,97.57,98.42,96.97,97.69,796400,19.56
1996-10-07,97.57,97.81,96.61,97.81,898400,19.58
1996-10-04,96.13,99.14,96.13,98.30,1449600,19.68
1996-10-03,95.77,96.37,94.93,95.29,1138800,19.08
1996-10-02,95.65,96.25,95.05,95.65,1166000,19.15
1996-10-01,94.09,96.25,93.73,95.41,1606400,19.10
1996-09-30,95.41,96.61,93.85,93.85,1214800,18.79
1996-09-27,93.97,95.77,93.97,95.65,1601200,19.15
1996-09-26,92.77,94.33,92.53,94.21,1530800,18.86
1996-09-25,94.09,94.21,92.77,92.77,938400,18.57
1996-09-24,93.13,94.45,92.89,93.85,1776000,18.79
1996-09-23,94.09,94.21,92.89,93.13,1457600,18.64
1996-09-20,92.05,94.21,91.93,94.09,2053600,18.84
1996-09-19,91.45,91.57,90.60,91.57,750000,18.33
1996-09-18,90.97,91.93,90.12,91.21,1107200,18.26
1996-09-17,93.85,93.97,91.21,91.33,1349600,18.28
1996-09-16,94.93,94.93,93.85,93.97,1812800,18.81
1996-09-13,93.25,95.05,93.25,94.93,1995200,19.00
1996-09-12,91.93,92.89,91.93,92.29,1529200,18.48
1996-09-11,89.31,91.23,89.31,91.23,1040400,18.19
1996-09-10,90.03,90.27,88.72,89.31,1715200,17.81
1996-09-09,90.03,91.11,89.55,90.27,1761200,18.00
1996-09-06,86.80,89.55,86.44,89.19,1970800,17.79
1996-09-05,86.80,87.52,85.96,86.08,1787200,17.17
1996-09-04,87.16,87.40,86.08,86.80,1413200,17.31
1996-09-03,84.29,87.76,83.21,87.16,3097600,17.38
1996-08-30,85.60,85.60,84.64,84.64,1742800,16.88
1996-08-29,85.60,85.72,84.88,85.72,1482000,17.10
1996-08-28,86.44,86.68,85.84,85.84,774400,17.12
1996-08-27,85.72,86.44,85.60,85.96,1276400,17.14
1996-08-26,86.20,86.20,84.88,85.36,1084000,17.02
1996-08-23,87.64,87.64,85.84,86.32,1440800,17.21
1996-08-22,86.80,88.36,86.80,88.12,840400,17.57
1996-08-21,86.32,86.80,85.84,86.56,1329200,17.26
1996-08-20,88.24,88.24,86.92,86.92,1088000,17.33
1996-08-19,87.52,88.36,87.40,88.12,338400,17.57
1996-08-16,86.92,88.24,86.92,87.76,1144800,17.50
1996-08-15,87.40,87.76,86.92,87.04,734800,17.36
1996-08-14,86.44,88.48,86.44,87.76,1748400,17.50
1996-08-13,87.40,87.40,85.84,86.08,1022400,17.17
1996-08-12,86.68,87.76,86.32,87.64,658800,17.48
1996-08-09,87.04,88.00,86.08,86.80,1135600,17.31
1996-08-08,86.20,87.52,86.08,87.04,1103200,17.36
1996-08-07,87.16,87.16,85.96,86.44,1539600,17.24
1996-08-06,86.68,87.52,85.60,86.92,2459600,17.33
1996-08-05,88.60,88.60,86.44,86.92,1923600,17.33
1996-08-02,85.72,88.95,85.60,88.95,4180000,17.74
1996-08-01,81.17,84.52,81.17,84.29,3108000,16.81
1996-07-31,80.81,81.17,80.45,80.69,1482000,16.09
1996-07-30,80.10,80.69,79.86,80.57,1836800,16.07
1996-07-29,80.69,80.69,79.14,79.26,911200,15.81
1996-07-26,81.53,81.53,80.69,80.93,1074400,16.14
1996-07-25,80.69,81.89,80.57,81.53,1160400,16.26
1996-07-24,79.26,80.57,79.02,79.98,1579600,15.95
1996-07-23,80.45,81.05,79.86,80.21,1346800,16.00
1996-07-22,80.21,81.17,79.62,80.69,936400,16.09
1996-07-19,81.65,81.65,80.21,80.69,1359200,16.09
1996-07-18,79.38,82.13,78.42,82.01,1868800,16.35
1996-07-17,80.33,80.33,79.02,79.02,1102800,15.76
1996-07-16,79.26,80.21,77.10,79.50,2404800,15.85
1996-07-15,81.17,81.41,79.38,79.50,1244400,15.85
1996-07-12,80.69,81.77,80.69,81.05,723200,16.16
1996-07-11,82.01,82.01,80.33,80.81,1584000,16.12
1996-07-10,80.93,82.13,80.57,81.89,1024000,16.33
1996-07-09,79.02,80.69,79.02,80.33,1832800,16.02
1996-07-08,79.98,80.10,78.30,78.90,1679600,15.73
1996-07-05,80.69,80.93,79.62,79.74,1040400,15.90
1996-07-03,82.85,82.85,81.77,82.49,906000,16.45
1996-07-02,83.21,83.33,81.77,82.97,1385600,16.55
1996-07-01,82.37,83.45,81.89,83.33,1794400,16.62
1996-06-28,82.01,82.49,81.41,81.89,2982400,16.33
1996-06-27,80.21,82.13,80.10,81.65,3253600,16.28
1996-06-26,79.74,81.41,79.74,80.33,2924000,16.02
1996-06-25,80.21,80.93,79.86,80.10,1239200,15.97
1996-06-24,80.21,80.69,79.50,79.74,934800,15.90
1996-06-21,79.14,79.98,79.14,79.98,1662000,15.95
1996-06-20,81.05,81.29,78.90,79.02,2169200,15.76
1996-06-19,79.86,81.29,79.74,81.17,1566800,16.19
1996-06-18,79.26,80.45,79.14,79.86,1379200,15.93
1996-06-17,79.38,79.98,78.66,79.26,1116400,15.81
1996-06-14,79.26,79.74,78.78,79.14,1131200,15.78
1996-06-13,78.78,79.26,77.46,78.90,2271600,15.73
1996-06-12,78.33,79.28,78.33,79.16,1232800,15.72
1996-06-11,77.85,78.68,77.73,78.45,2309600,15.57
1996-06-10,78.92,79.52,77.85,77.85,1863600,15.46
1996-06-07,80.12,80.23,78.92,79.88,2926400,15.86
1996-06-06,81.19,81.78,80.95,81.31,1362000,16.14
1996-06-05,79.76,80.59,78.92,80.47,1141200,15.98
1996-06-04,78.45,79.88,78.45,79.88,1436000,15.86
1996-06-03,79.04,79.16,77.97,77.97,2380800,15.48
1996-05-31,79.64,80.00,78.80,78.80,1440400,15.65
1996-05-30,80.35,80.71,79.16,80.00,2723600,15.88
1996-05-29,81.31,82.38,79.76,80.35,2102400,15.95
1996-05-28,82.86,82.98,80.95,81.31,913600,16.14
1996-05-24,83.10,83.57,82.62,82.98,677600,16.47
1996-05-23,83.81,84.41,82.02,82.86,2227200,16.45
1996-05-22,82.74,83.81,82.26,83.69,1142000,16.62
1996-05-21,82.98,83.21,82.50,82.74,1117200,16.43
1996-05-20,82.02,83.33,82.02,82.74,866000,16.43
1996-05-17,81.55,82.26,81.31,81.55,1422000,16.19
1996-05-16,80.23,81.19,80.23,81.07,1236800,16.10
1996-05-15,80.23,80.83,80.00,80.47,1684800,15.98
1996-05-14,80.00,80.47,79.88,80.23,1476800,15.93
1996-05-13,80.00,80.00,78.80,79.40,1756000,15.76
1996-05-10,79.64,80.12,79.16,79.64,2215200,15.81
1996-05-09,77.49,78.80,77.25,78.80,2817600,15.65
1996-05-08,74.63,77.61,74.39,77.37,2962400,15.36
1996-05-07,74.15,75.47,73.44,74.75,2930800,14.84
1996-05-06,75.11,75.35,73.08,74.39,5444400,14.77
1996-05-03,75.94,76.66,74.39,74.51,2992800,14.79
1996-05-02,78.21,78.45,74.99,75.47,5214400,14.98
1996-05-01,79.52,80.47,79.16,79.16,1478000,15.72
1996-04-30,79.64,79.88,78.80,79.52,1288000,15.79
1996-04-29,78.92,80.12,78.45,79.88,884800,15.86
1996-04-26,80.12,80.12,78.68,79.28,807600,15.74
1996-04-25,79.28,79.88,78.21,79.52,1010800,15.79
1996-04-24,79.64,79.88,79.04,79.40,1605200,15.76
1996-04-23,79.04,79.64,78.68,79.40,1241200,15.76
1996-04-22,80.59,80.83,78.33,79.16,1289600,15.72
1996-04-19,80.35,80.59,80.12,80.12,929200,15.91
1996-04-18,80.00,80.59,79.16,80.00,2554400,15.88
1996-04-17,80.23,80.23,78.57,80.23,2235200,15.93
1996-04-16,81.43,81.43,79.28,80.23,1883600,15.93
1996-04-15,80.59,81.90,80.00,81.66,1789200,16.21
1996-04-12,78.45,80.12,78.45,79.76,1864000,15.84
1996-04-11,78.57,79.40,77.37,77.97,3208800,15.48
1996-04-10,80.35,80.47,78.45,78.57,2786400,15.60
1996-04-09,82.86,82.86,79.28,80.59,3548000,16.00
1996-04-08,82.98,83.21,81.07,83.10,3521600,16.50
1996-04-04,84.88,85.36,84.29,85.00,2596000,16.88
1996-04-03,85.48,85.72,84.53,85.60,1529200,17.00
1996-04-02,85.84,86.08,85.24,85.72,3712800,17.02
1996-04-01,81.66,85.00,81.66,84.76,2548800,16.83
1996-03-29,81.55,83.33,81.19,81.31,2333200,16.14
1996-03-28,79.16,81.31,78.92,81.07,1066000,16.10
1996-03-27,80.95,80.95,79.16,79.52,1457200,15.79
1996-03-26,80.59,82.14,80.59,81.19,961600,16.12
1996-03-25,82.26,82.62,80.59,81.07,1662000,16.10
1996-03-22,81.31,81.90,80.23,81.43,1132400,16.17
1996-03-21,82.02,82.38,79.88,80.47,1073200,15.98
1996-03-20,80.35,82.14,79.88,82.02,2156400,16.28
1996-03-19,82.74,82.74,78.92,79.40,1897600,15.76
1996-03-18,78.68,80.83,78.57,80.83,1197600,16.05
1996-03-15,77.02,77.73,76.42,77.73,2042000,15.43
1996-03-14,77.13,78.09,76.54,77.25,2647200,15.34
1996-03-13,77.25,78.33,76.78,76.90,2687200,15.27
1996-03-12,77.85,78.80,75.82,76.30,3035600,15.15
1996-03-11,78.21,79.88,77.85,78.21,3351200,15.53
1996-03-08,80.83,80.83,77.02,78.45,4290400,15.57
1996-03-07,82.62,83.93,81.55,82.50,1343600,16.38
1996-03-06,86.44,86.44,82.64,83.12,2002000,16.43
1996-03-05,83.59,86.92,83.48,86.56,1789200,17.11
1996-03-04,82.17,84.19,82.17,83.95,1454400,16.60
1996-03-01,79.32,82.41,78.61,82.29,3427200,16.27
1996-02-29,78.84,80.15,78.37,78.37,1928400,15.49
1996-02-28,80.03,81.10,79.32,79.79,2495200,15.78
1996-02-27,80.63,80.63,78.84,78.96,2794800,15.61
1996-02-26,82.41,82.53,80.63,80.63,1796400,15.94
1996-02-23,81.58,83.71,81.58,82.64,3671600,16.34
1996-02-22,81.46,82.88,81.46,81.81,2031600,16.18
1996-02-21,79.32,82.29,79.20,80.86,4803200,15.99
1996-02-20,81.22,81.69,78.61,79.79,2741200,15.78
1996-02-16,83.00,83.00,82.05,82.29,1604400,16.27
1996-02-15,84.07,84.31,82.17,83.48,1748000,16.50
1996-02-14,85.14,85.38,83.48,84.43,1446000,16.69
1996-02-13,85.61,85.97,84.66,85.14,1306800,16.83
1996-02-12,85.73,86.09,85.38,85.61,1558400,16.93
1996-02-09,85.02,85.73,83.83,85.49,2014400,16.90
1996-02-08,84.07,85.97,83.71,85.02,2908000,16.81
1996-02-07,82.64,84.31,82.64,84.31,2225600,16.67
1996-02-06,81.69,82.76,80.74,82.41,3004800,16.29
1996-02-05,80.39,82.05,80.15,81.69,3372800,16.15
1996-02-02,80.98,81.93,80.51,80.51,3865600,15.92
1996-02-01,81.22,81.58,80.03,80.98,2251600,16.01
1996-01-31,80.27,82.17,79.44,81.34,2679600,16.08
1996-01-30,79.79,81.69,79.79,80.15,2449200,15.85
1996-01-29,78.49,80.03,78.49,79.91,2193600,15.80
1996-01-26,77.54,78.61,77.54,78.37,2671200,15.49
1996-01-25,77.42,77.89,77.18,77.54,2356800,15.33
1996-01-24,77.42,78.01,76.83,77.54,1806800,15.33
1996-01-23,78.01,78.13,77.18,77.42,2293600,15.31
1996-01-22,77.54,78.49,77.18,78.25,2024800,15.47
1996-01-19,77.66,77.78,76.71,77.66,2684800,15.35
1996-01-18,76.83,77.89,76.71,77.42,1896000,15.31
1996-01-17,74.93,77.54,74.69,76.94,1772000,15.21
1996-01-16,74.33,75.52,72.43,74.93,3110400,14.81
1996-01-15,74.81,75.88,74.33,74.33,1495200,14.70
1996-01-12,75.99,76.05,74.21,74.69,1679200,14.77
1996-01-11,74.57,76.23,74.45,75.40,2355200,14.91
1996-01-10,73.62,74.45,73.26,73.86,2767600,14.60
1996-01-09,76.35,76.59,75.04,75.52,1648400,14.93
1996-01-08,75.99,76.35,75.99,76.23,363200,15.07
1996-01-05,76.11,76.47,74.57,76.47,1762000,15.12
1996-01-04,78.49,78.61,75.28,76.71,1551600,15.17
1996-01-03,79.20,79.32,78.25,78.61,1712800,15.54
1996-01-02,77.89,78.84,77.18,78.84,2534400,15.59
1995-12-29,78.96,79.32,78.73,79.32,1124000,15.68
1995-12-28,78.96,79.44,78.25,78.84,1988000,15.59
1995-12-27,77.78,79.32,77.78,79.20,2763600,15.66
1995-12-26,77.06,77.89,76.71,77.54,829200,15.33
1995-12-22,75.99,76.94,75.88,76.71,1567600,15.17
1995-12-21,75.52,75.52,74.57,75.04,2324000,14.84
1995-12-20,75.76,76.47,74.93,75.52,2202400,14.93
1995-12-19,72.31,75.04,72.31,74.81,2288400,14.79
1995-12-18,73.98,73.98,72.67,72.79,1303600,14.39
1995-12-15,73.38,75.16,73.38,74.93,2818400,14.81
1995-12-14,74.93,75.16,73.74,73.86,1274000,14.60
1995-12-13,76.35,76.59,74.81,75.04,989600,14.84
1995-12-12,76.71,76.71,76.11,76.47,744800,15.12
1995-12-11,75.88,76.83,75.64,76.71,872000,15.17
1995-12-08,76.47,76.47,75.40,75.88,847200,15.00
1995-12-07,77.18,77.42,75.76,75.99,1434000,15.02
1995-12-06,76.19,77.02,76.19,76.78,1087600,15.12
1995-12-05,75.24,76.07,75.12,75.71,2168800,14.91
1995-12-04,73.58,75.36,73.35,75.00,1687200,14.77
1995-12-01,72.87,74.53,72.64,73.35,2044400,14.44
1995-11-30,72.40,73.11,71.69,72.87,1134000,14.35
1995-11-29,72.87,72.99,71.81,72.05,586800,14.19
1995-11-28,72.87,73.35,71.93,73.11,802400,14.40
1995-11-27,72.76,73.35,72.52,72.76,1584400,14.33
1995-11-24,71.57,72.05,71.57,71.81,201600,14.14
1995-11-22,71.45,71.69,70.98,71.34,653200,14.05
1995-11-21,72.16,72.64,71.57,71.69,1574000,14.12
1995-11-20,71.10,72.28,70.86,72.16,1198000,14.21
1995-11-17,70.98,71.10,70.51,71.10,1817200,14.00
1995-11-16,70.51,71.34,70.51,70.75,2714400,13.93
1995-11-15,69.09,70.04,68.62,70.04,1524400,13.79
1995-11-14,69.33,69.68,68.62,69.33,1348000,13.65
1995-11-13,69.33,70.27,69.09,69.44,1496400,13.68
1995-11-10,68.26,69.80,67.20,69.33,1805200,13.65
1995-11-09,67.55,68.73,66.84,68.32,1025200,13.45
1995-11-08,67.31,67.91,67.20,67.67,898400,13.33
1995-11-07,67.20,67.20,65.78,66.84,1179200,13.16
1995-11-06,68.26,68.26,66.96,66.96,818000,13.19
1995-11-03,68.38,69.09,68.26,68.38,909600,13.47
1995-11-02,67.67,68.97,66.72,68.85,1801600,13.56
1995-11-01,65.30,67.31,65.30,67.31,1697600,13.26
1995-10-31,65.89,66.13,65.30,65.54,1160400,12.91
1995-10-30,66.25,66.49,65.30,65.66,1503600,12.93
1995-10-27,64.83,66.25,64.71,66.25,2635200,13.05
1995-10-26,65.66,66.13,63.88,65.07,1816000,12.81
1995-10-25,66.60,66.96,65.42,65.42,1998000,12.88
1995-10-24,66.13,66.49,65.42,66.25,2318000,13.05
1995-10-23,64.83,66.01,63.88,65.78,2257600,12.95
1995-10-20,67.31,67.55,63.77,64.95,3704400,12.79
1995-10-19,66.96,67.55,66.84,67.08,2801200,13.21
1995-10-18,68.50,68.73,66.25,66.84,2524400,13.16
1995-10-17,68.14,68.73,68.02,68.50,2065200,13.49
1995-10-16,69.80,69.80,68.02,68.14,1594000,13.42
1995-10-13,69.56,70.15,69.33,70.04,2751200,13.79
1995-10-12,68.50,68.73,67.61,68.73,1631200,13.54
1995-10-11,68.14,68.85,67.20,68.38,1356400,13.47
1995-10-10,66.60,67.91,66.25,67.43,1586800,13.28
1995-10-09,67.43,67.43,66.60,66.84,493200,13.16
1995-10-06,67.08,67.67,66.72,67.31,1223200,13.26
1995-10-05,66.84,67.55,66.60,67.20,2189200,13.23
1995-10-04,65.78,66.72,65.18,66.72,1846800,13.14
1995-10-03,64.59,65.42,64.00,65.42,1307200,12.88
1995-10-02,65.54,65.66,64.36,64.36,1823600,12.67
1995-09-29,64.48,65.42,64.12,65.42,2048000,12.88
1995-09-28,63.65,64.59,63.53,64.59,1217200,12.72
1995-09-27,63.53,63.65,62.82,63.65,1494400,12.53
1995-09-26,64.24,64.71,63.65,64.00,1859200,12.60
1995-09-25,64.48,64.48,63.65,63.88,1231600,12.58
1995-09-22,64.36,64.59,64.12,64.59,1486000,12.72
1995-09-21,65.89,65.89,64.12,64.48,2610400,12.70
1995-09-20,64.95,66.01,64.59,65.89,2037600,12.98
1995-09-19,64.83,65.42,64.36,64.71,1761200,12.74
1995-09-18,65.07,65.07,64.12,64.71,3202000,12.74
1995-09-15,64.71,66.37,64.48,65.18,3482800,12.84
1995-09-14,64.71,65.30,64.24,64.48,2749200,12.70
1995-09-13,64.07,64.54,63.60,63.95,3732800,12.54
1995-09-12,62.54,63.60,62.42,63.37,2269600,12.42
1995-09-11,62.07,62.54,61.60,62.31,1424400,12.21
1995-09-08,61.83,61.95,61.25,61.95,1395600,12.14
1995-09-07,61.83,61.95,61.13,61.48,1813600,12.05
1995-09-06,62.19,62.19,61.01,61.60,1604400,12.07
1995-09-05,61.01,62.07,60.54,61.95,2272800,12.14
1995-09-01,60.30,60.89,60.19,60.66,2596000,11.89
1995-08-31,60.30,60.54,60.19,60.54,1798000,11.87
1995-08-30,61.01,61.13,60.19,60.54,2028000,11.87
1995-08-29,60.89,61.01,60.54,60.66,2119600,11.89
1995-08-28,60.66,60.89,60.07,60.89,3445200,11.94
1995-08-25,60.07,60.42,60.07,60.30,4102000,11.82
1995-08-24,59.83,61.25,59.36,59.71,2672000,11.70
1995-08-23,60.19,60.19,59.24,59.60,2126800,11.68
1995-08-22,59.83,60.07,58.89,60.07,3429200,11.77
1995-08-21,60.30,61.25,59.95,59.95,2022000,11.75
1995-08-18,60.19,60.42,59.95,60.30,959200,11.82
1995-08-17,60.77,60.77,59.83,60.30,1372000,11.82
1995-08-16,60.66,61.13,60.01,60.66,2918800,11.89
1995-08-15,59.83,60.42,59.48,60.42,1282400,11.84
1995-08-14,59.71,59.83,59.13,59.60,2726000,11.68
1995-08-11,59.95,59.95,58.42,59.13,1745200,11.59
1995-08-10,59.60,60.42,58.77,59.48,2942000,11.66
1995-08-09,59.13,59.36,58.65,59.24,917600,11.61
1995-08-08,59.60,60.07,59.13,59.24,2967200,11.61
1995-08-07,59.36,59.60,58.89,59.01,3106000,11.57
1995-08-04,59.71,60.42,59.71,59.83,1570000,11.73
1995-08-03,59.95,59.95,59.24,59.83,1922400,11.73
1995-08-02,61.72,62.07,59.83,60.07,2458800,11.77
1995-08-01,61.72,61.83,60.07,60.30,1654800,11.82
1995-07-31,61.48,61.72,60.77,61.72,1632000,12.10
1995-07-28,61.95,61.95,60.89,61.48,937200,12.05
1995-07-27,61.48,62.31,61.36,61.95,2446000,12.14
1995-07-26,61.95,62.19,60.66,60.89,2395200,11.94
1995-07-25,60.77,62.42,60.42,61.95,2771200,12.14
1995-07-24,61.01,61.48,60.54,60.77,2562000,11.91
1995-07-21,60.77,61.36,60.07,60.66,4384800,11.89
1995-07-20,61.95,62.78,61.72,62.31,1344000,12.21
1995-07-19,63.60,63.95,61.48,62.19,2243200,12.19
1995-07-18,65.37,65.49,63.84,64.19,1310400,12.58
1995-07-17,65.25,65.25,64.07,65.25,2570400,12.79
1995-07-14,66.07,66.55,65.13,65.60,796800,12.86
1995-07-13,67.02,67.02,66.07,66.78,1306800,13.09
1995-07-12,67.49,67.49,66.31,67.25,1282000,13.18
1995-07-11,66.90,67.61,66.19,67.61,1277200,13.25
1995-07-10,66.66,67.13,66.43,66.90,982000,13.11
1995-07-07,64.54,66.66,64.31,66.31,1941200,13.00
1995-07-06,64.43,65.60,63.25,64.78,4546800,12.70
1995-07-05,65.01,65.13,64.19,64.19,3238000,12.58
1995-07-03,64.78,64.90,64.19,64.84,802800,12.71
1995-06-30,64.66,65.13,64.31,64.78,1531200,12.70
1995-06-29,65.60,65.60,64.19,64.66,1378800,12.67
1995-06-28,65.37,65.84,65.25,65.49,945600,12.84
1995-06-27,66.19,66.90,65.01,65.13,1172400,12.77
1995-06-26,66.66,66.66,65.84,66.07,1192800,12.95
1995-06-23,66.55,67.84,66.55,66.78,1893600,13.09
1995-06-22,67.13,67.61,66.78,67.02,1739200,13.14
1995-06-21,67.13,67.49,66.19,66.90,1203200,13.11
1995-06-20,66.90,67.13,66.55,66.90,1514400,13.11
1995-06-19,64.90,67.13,64.90,67.02,1624400,13.14
1995-06-16,65.37,65.37,64.07,64.90,3003600,12.72
1995-06-15,65.01,65.60,64.90,65.25,972800,12.79
1995-06-14,65.96,66.19,65.01,65.13,1247600,12.77
1995-06-13,65.60,66.07,65.37,65.84,2505200,12.91
1995-06-12,64.66,65.72,64.31,65.49,1642400,12.84
1995-06-09,65.13,65.13,63.25,64.43,2670800,12.63
1995-06-08,66.55,66.66,64.66,65.01,2166800,12.74
1995-06-07,67.91,67.91,66.50,66.62,1306800,13.00
1995-06-06,67.55,68.38,66.38,68.26,2824800,13.32
1995-06-05,68.26,68.61,67.44,67.91,2612800,13.25
1995-06-02,64.97,67.67,64.97,67.67,4142800,13.20
1995-06-01,63.92,65.09,63.33,64.97,1616000,12.68
1995-05-31,62.51,63.92,62.04,63.92,2174800,12.47
1995-05-30,61.69,62.51,60.99,62.51,1387600,12.20
1995-05-26,62.86,62.86,61.93,62.04,1031200,12.11
1995-05-25,63.10,63.22,62.39,62.98,1103600,12.29
1995-05-24,63.57,64.15,62.63,63.10,2291600,12.31
1995-05-23,62.63,63.33,62.63,63.33,1094000,12.36
1995-05-22,62.86,63.10,62.51,62.86,1156000,12.27
1995-05-19,62.04,63.33,61.46,62.86,1919600,12.27
1995-05-18,63.33,63.68,61.69,62.04,1442400,12.11
1995-05-17,64.15,64.27,63.33,63.80,1037200,12.45
1995-05-16,63.80,64.74,63.80,64.51,897600,12.59
1995-05-15,63.57,64.04,63.45,63.68,819600,12.43
1995-05-12,64.27,64.27,63.45,63.57,1511600,12.40
1995-05-11,63.80,64.97,63.45,64.27,1930800,12.54
1995-05-10,63.22,64.15,62.86,64.15,3933200,12.52
1995-05-09,63.10,63.22,62.16,62.63,2684800,12.22
1995-05-08,61.46,62.86,61.34,62.51,2235200,12.20
1995-05-05,62.28,62.28,61.57,61.81,2503200,12.06
1995-05-04,61.34,62.39,61.22,61.93,2990800,12.08
1995-05-03,60.63,61.22,60.52,60.99,1359200,11.90
1995-05-02,60.52,60.99,60.40,60.75,944000,11.85
1995-05-01,60.99,61.22,60.40,60.63,1617600,11.83
1995-04-28,61.34,61.46,60.75,61.22,1116000,11.95
1995-04-27,60.99,61.57,60.28,61.46,693600,11.99
1995-04-26,60.63,61.34,59.70,61.10,1227600,11.92
1995-04-25,59.81,60.99,59.11,60.87,1079200,11.88
1995-04-24,59.81,59.93,59.46,59.81,822800,11.67
1995-04-21,60.17,60.28,59.93,60.17,1384400,11.74
1995-04-20,59.34,59.93,59.11,59.81,814400,11.67
1995-04-19,59.23,59.93,59.11,59.58,1177600,11.63
1995-04-18,59.58,59.58,58.52,59.11,1291200,11.53
1995-04-17,59.34,60.87,58.76,59.23,2319200,11.56
1995-04-13,58.76,59.81,58.76,59.46,1649600,11.60
1995-04-12,57.82,58.76,57.70,58.76,1696000,11.47
1995-04-11,60.40,60.40,57.00,57.47,1892800,11.21
1995-04-10,58.64,60.05,58.52,60.05,1592000,11.72
1995-04-07,58.88,59.46,58.52,58.64,2810400,11.44
1995-04-06,58.29,59.11,58.05,58.41,2458800,11.40
1995-04-05,57.47,58.29,57.35,58.05,1026400,11.33
1995-04-04,56.88,57.59,56.65,57.59,1006800,11.24
1995-04-03,56.53,56.76,55.94,56.65,1164400,11.05
1995-03-31,55.59,56.76,54.65,56.76,3129200,11.08
1995-03-30,57.47,57.47,55.83,56.41,1673600,11.01
1995-03-29,57.12,57.59,55.83,56.65,2099200,11.05
1995-03-28,57.23,57.59,56.53,57.12,1592000,11.14
1995-03-27,55.59,57.47,55.36,57.35,3400000,11.19
1995-03-24,54.07,55.59,54.07,55.24,2341200,10.78
1995-03-23,53.83,54.30,53.60,53.83,2656000,10.50
1995-03-22,52.19,53.36,52.19,53.36,1260400,10.41
1995-03-21,52.66,53.60,51.96,52.19,1786400,10.18
1995-03-20,53.72,53.72,52.54,52.66,1344800,10.28
1995-03-17,53.83,53.83,53.36,53.60,1692400,10.46
1995-03-16,53.36,54.18,53.36,53.83,1660800,10.50
1995-03-15,53.13,53.36,52.66,53.36,744400,10.41
1995-03-14,52.54,53.72,52.54,53.01,1715600,10.34
1995-03-13,53.01,53.72,52.07,52.31,1899200,10.21
1995-03-10,52.31,53.01,51.84,52.89,1414000,10.32
1995-03-09,52.31,52.43,51.96,52.19,1312800,10.18
1995-03-08,53.01,53.36,52.31,52.31,3540800,10.21
1995-03-07,53.95,53.95,52.66,52.89,3097200,10.32
1995-03-06,54.60,54.60,53.44,54.14,3523600,10.51
1995-03-03,54.60,55.30,54.25,54.95,1715600,10.66
1995-03-02,54.60,54.72,54.14,54.49,1284000,10.57
1995-03-01,54.37,55.30,54.37,54.72,1996800,10.62
1995-02-28,54.72,55.07,54.02,54.14,2620800,10.51
1995-02-27,55.30,55.77,54.14,54.72,1218400,10.62
1995-02-24,55.30,56.12,54.95,56.12,1414800,10.89
1995-02-23,54.60,55.77,54.37,55.19,3552400,10.71
1995-02-22,53.79,54.60,53.20,54.49,1941600,10.57
1995-02-21,53.67,54.25,53.55,53.90,644800,10.46
1995-02-17,53.44,53.67,53.09,53.55,1268000,10.39
1995-02-16,53.67,53.79,53.20,53.32,498400,10.35
1995-02-15,54.02,54.14,53.55,53.67,1775600,10.41
1995-02-14,53.44,54.14,53.09,53.67,1907200,10.41
1995-02-13,53.32,53.55,52.39,53.20,1357600,10.32
1995-02-10,54.14,54.14,53.32,53.32,865600,10.35
1995-02-09,53.79,54.84,53.79,54.14,1733200,10.51
1995-02-08,52.97,54.14,52.97,53.79,1544000,10.44
1995-02-07,55.19,55.19,53.09,53.20,1666000,10.32
1995-02-06,53.67,55.19,53.09,55.19,2948400,10.71
1995-02-03,51.57,54.02,51.57,53.79,4521200,10.44
1995-02-02,50.64,51.22,49.94,50.52,2321200,9.80
1995-02-01,52.27,52.50,50.87,51.10,2249200,9.92
1995-01-31,52.39,52.62,52.15,52.27,1414800,10.14
1995-01-30,51.57,52.50,51.34,52.50,1199600,10.19
1995-01-27,50.87,51.92,50.52,51.69,1920000,10.03
1995-01-26,50.05,50.75,49.70,50.52,942400,9.80
1995-01-25,49.82,50.87,49.47,49.94,2118000,9.69
1995-01-24,49.70,49.94,49.35,49.82,1203200,9.67
1995-01-23,48.42,49.35,48.30,49.35,1290800,9.58
1995-01-20,49.00,49.00,48.42,48.65,1025200,9.44
1995-01-19,49.70,49.70,48.65,49.12,1042000,9.53
1995-01-18,49.35,50.05,49.35,49.82,2583200,9.67
1995-01-17,49.59,49.70,48.77,49.35,2534000,9.58
1995-01-16,49.00,49.94,49.00,49.35,3239600,9.58
1995-01-13,48.77,49.24,47.37,48.89,4725200,9.49
1995-01-12,50.29,50.29,47.72,47.95,3982400,9.31
1995-01-11,50.17,50.29,49.35,50.17,1692000,9.74
1995-01-10,49.94,50.64,49.82,49.82,1527200,9.67
1995-01-09,49.35,50.05,49.35,49.94,1488000,9.69
1995-01-06,49.35,49.70,49.00,49.12,1755200,9.53
1995-01-05,49.35,49.94,49.00,49.47,2092400,9.60
1995-01-04,47.37,49.59,47.14,49.59,3296400,9.62
1995-01-03,47.25,47.25,46.55,47.02,1172800,9.12
1994-12-30,46.90,47.14,46.32,47.14,1783200,9.15
1994-12-29,46.90,47.49,46.67,46.67,1551600,9.06
1994-12-28,47.72,47.72,46.09,47.02,1291600,9.12
1994-12-27,47.72,47.72,47.37,47.60,1144800,9.24
1994-12-23,48.07,48.30,47.37,47.60,558800,9.24
1994-12-22,48.19,48.42,48.07,48.30,710000,9.37
1994-12-21,47.60,48.77,47.60,48.07,1676400,9.33
1994-12-20,48.54,48.65,46.79,47.25,1290800,9.17
1994-12-19,47.84,48.30,47.72,48.30,779600,9.37
1994-12-16,48.30,48.42,48.07,48.07,2321600,9.33
1994-12-15,47.84,47.84,47.25,47.84,2438400,9.28
1994-12-14,46.44,47.72,46.32,47.37,3547200,9.19
1994-12-13,44.69,45.85,44.69,45.85,2402400,8.90
1994-12-12,44.69,45.39,44.69,44.80,1525200,8.69
1994-12-09,45.27,45.27,43.87,44.57,2373600,8.65
1994-12-08,45.62,45.97,44.92,45.04,1885200,8.74
1994-12-07,46.32,46.55,45.74,45.74,1095600,8.88
1994-12-06,46.79,47.37,46.20,47.02,1387600,9.12
1994-12-05,47.59,47.71,47.01,47.13,2186000,9.09
1994-12-02,46.66,47.94,46.66,47.59,1143200,9.18
1994-12-01,46.20,46.90,46.20,46.78,1218800,9.03
1994-11-30,47.24,47.71,46.20,46.32,1260400,8.94
1994-11-29,46.32,47.36,46.20,47.01,2330400,9.07
1994-11-28,47.13,47.13,46.43,46.43,1961600,8.96
1994-11-25,46.78,47.71,46.55,47.59,869600,9.18
1994-11-23,44.69,46.78,44.23,46.43,4562400,8.96
1994-11-22,46.08,46.78,44.34,44.34,3445600,8.56
1994-11-21,47.71,47.71,45.97,46.20,4361600,8.92
1994-11-18,48.29,48.29,47.59,47.82,1522400,9.23
1994-11-17,49.10,49.22,48.06,48.29,1150000,9.32
1994-11-16,49.33,49.45,48.64,48.98,553600,9.45
1994-11-15,50.03,50.61,49.10,49.22,1896400,9.50
1994-11-14,48.98,50.03,48.87,50.03,1171200,9.65
1994-11-11,48.87,48.87,48.52,48.75,645200,9.41
1994-11-10,49.22,50.03,48.75,48.87,1113600,9.43
1994-11-09,49.68,50.15,48.75,48.87,2109200,9.43
1994-11-08,49.33,50.15,49.10,49.45,1112800,9.54
1994-11-07,48.17,49.22,48.06,49.22,2595200,9.50
1994-11-04,48.98,49.10,48.17,48.17,1435200,9.30
1994-11-03,49.68,49.68,48.40,48.75,3114000,9.41
1994-11-02,49.68,50.61,49.45,49.57,2424800,9.56
1994-11-01,50.49,50.73,49.45,49.80,1291200,9.61
1994-10-31,51.31,51.42,50.49,50.61,1520000,9.77
1994-10-28,48.52,51.65,48.52,51.65,3321200,9.97
1994-10-27,48.29,48.87,48.29,48.75,1823600,9.41
1994-10-26,48.75,48.75,48.06,48.29,1445200,9.32
1994-10-25,48.29,48.98,48.17,48.64,1307600,9.39
1994-10-24,50.03,50.03,48.06,48.29,2450800,9.32
1994-10-21,48.87,50.15,48.64,50.15,2199200,9.68
1994-10-20,48.87,49.22,48.52,48.98,1818400,9.45
1994-10-19,48.98,49.45,48.52,48.98,2590400,9.45
1994-10-18,50.15,50.15,48.98,49.22,1440800,9.50
1994-10-17,49.45,50.61,48.64,49.91,1984400,9.63
1994-10-14,50.38,50.38,49.57,49.57,940000,9.56
1994-10-13,50.49,51.31,49.91,50.38,1950000,9.72
1994-10-12,50.15,50.49,49.68,49.80,710400,9.61
1994-10-11,49.57,50.38,49.45,49.68,1173600,9.59
1994-10-10,48.40,50.03,48.40,49.22,1632800,9.50
1994-10-07,49.10,49.45,48.17,48.29,1562400,9.32
1994-10-06,48.17,48.75,47.59,48.64,1567200,9.39
1994-10-05,48.06,48.29,47.13,48.06,2522400,9.27
1994-10-04,49.10,49.45,47.82,47.94,1417200,9.25
1994-10-03,49.80,49.80,48.87,49.10,1628400,9.48
1994-09-30,49.57,49.80,48.75,49.57,2953200,9.56
1994-09-29,49.91,50.03,48.87,49.45,2539600,9.54
1994-09-28,50.15,51.19,49.91,50.15,1653200,9.68
1994-09-27,51.31,51.77,49.80,50.26,2553600,9.70
1994-09-26,52.00,52.12,51.19,51.31,1144800,9.90
1994-09-23,52.47,52.70,51.31,52.00,2287200,10.04
1994-09-22,52.00,52.58,51.89,52.47,2590000,10.12
1994-09-21,52.70,52.82,50.84,51.54,4536800,9.95
1994-09-20,53.86,53.86,52.70,52.70,2212400,10.17
1994-09-19,55.49,55.49,54.67,54.67,1574800,10.55
1994-09-16,55.49,55.60,55.25,55.25,3797600,10.66
1994-09-15,54.32,55.72,54.32,55.72,1738000,10.75
1994-09-14,53.63,54.56,53.51,54.56,689200,10.53
1994-09-13,54.32,54.56,53.63,53.63,1024800,10.35
1994-09-12,54.89,55.24,54.08,54.08,804800,10.39
1994-09-09,55.35,55.35,54.20,55.01,966000,10.56
1994-09-08,55.82,56.16,55.70,55.93,790400,10.74
1994-09-07,56.39,56.39,55.70,55.93,556400,10.74
1994-09-06,56.16,56.74,55.70,56.63,623600,10.87
1994-09-02,57.09,57.20,56.05,56.05,664400,10.76
1994-09-01,57.09,57.20,56.39,56.86,1278000,10.92
1994-08-31,56.74,57.78,56.74,57.43,1241600,11.03
1994-08-30,56.86,57.20,56.63,56.97,1270000,10.94
1994-08-29,57.09,57.09,56.63,56.86,748400,10.92
1994-08-26,56.39,56.51,55.93,56.39,1003600,10.83
1994-08-25,56.63,56.63,55.59,55.70,904800,10.70
1994-08-24,57.09,57.20,56.74,57.09,979600,10.96
1994-08-23,56.39,57.09,56.28,57.09,1386000,10.96
1994-08-22,56.28,56.51,55.93,56.05,792000,10.76
1994-08-19,56.28,56.74,55.93,56.51,784400,10.85
1994-08-18,56.74,56.74,55.93,56.05,596400,10.76
1994-08-17,57.55,58.13,56.51,56.74,2785200,10.90
1994-08-16,56.86,57.78,56.28,57.67,1878400,11.07
1994-08-15,56.05,56.86,55.59,56.74,1285200,10.90
1994-08-12,55.12,56.05,55.12,55.70,938400,10.70
1994-08-11,55.24,55.82,54.66,55.12,1076800,10.59
1994-08-10,54.78,55.24,54.55,55.24,1508800,10.61
1994-08-09,54.78,54.89,54.31,54.78,815200,10.52
1994-08-08,54.89,55.18,54.89,54.89,1157600,10.54
1994-08-05,55.01,55.01,54.55,54.78,1043200,10.52
1994-08-04,55.01,55.24,54.43,55.24,1243200,10.61
1994-08-03,54.55,55.01,53.97,55.01,953200,10.56
1994-08-02,54.89,55.70,54.43,54.66,963600,10.50
1994-08-01,54.66,55.01,54.31,55.01,419200,10.56
1994-07-29,54.55,55.70,54.55,55.01,1534800,10.56
1994-07-28,54.55,54.78,54.20,54.31,1129200,10.43
1994-07-27,54.31,54.43,53.51,54.43,930800,10.45
1994-07-26,54.55,54.78,54.08,54.31,476800,10.43
1994-07-25,54.43,54.78,54.31,54.78,718400,10.52
1994-07-22,54.78,54.89,54.43,54.55,1143200,10.48
1994-07-21,54.08,54.89,53.85,54.78,1119600,10.52
1994-07-20,54.31,54.43,53.62,54.08,641600,10.39
1994-07-19,54.31,54.43,53.27,54.31,3552400,10.43
1994-07-18,56.86,57.09,54.78,55.12,3948000,10.59
1994-07-15,56.28,56.63,55.93,56.39,823200,10.83
1994-07-14,56.28,56.74,56.28,56.28,1477600,10.81
1994-07-13,56.39,57.32,56.39,56.39,912800,10.83
1994-07-12,56.63,56.86,55.82,56.51,715600,10.85
1994-07-11,56.74,56.74,55.82,56.51,1042400,10.85
1994-07-08,56.16,56.74,55.93,56.39,1255200,10.83
1994-07-07,57.09,57.20,56.57,56.86,628800,10.92
1994-07-06,57.55,57.67,57.09,57.09,2418400,10.96
1994-07-05,56.51,57.20,56.05,57.20,1567600,10.99
1994-07-01,56.05,56.74,56.05,56.39,1699600,10.83
1994-06-30,56.16,56.16,55.59,55.93,1975200,10.74
1994-06-29,55.47,56.39,55.35,56.28,1834400,10.81
1994-06-28,55.70,55.70,54.66,55.24,1506000,10.61
1994-06-27,54.31,55.59,53.97,55.59,2368800,10.68
1994-06-24,53.85,54.55,53.74,54.20,1453200,10.41
1994-06-23,54.78,55.82,53.97,54.08,1238800,10.39
1994-06-22,54.66,54.78,53.97,54.66,948800,10.50
1994-06-21,55.24,55.35,53.97,54.31,1394800,10.43
1994-06-20,55.70,55.93,55.24,55.59,1843600,10.68
1994-06-17,56.74,56.74,55.47,55.93,1798800,10.74
1994-06-16,56.28,57.20,56.28,56.86,888000,10.92
1994-06-15,57.20,57.20,55.82,56.16,926400,10.79
1994-06-14,57.32,57.67,56.97,57.09,1594400,10.96
1994-06-13,56.97,57.67,56.74,57.55,1392400,11.05
1994-06-10,56.97,57.09,56.39,56.86,1236000,10.92
1994-06-09,55.47,56.51,55.35,56.28,1078000,10.81
1994-06-08,55.93,56.16,55.35,55.47,704400,10.65
1994-06-07,55.47,56.05,55.24,55.70,733200,10.70
1994-06-06,55.92,56.15,55.46,55.81,1202800,10.67
1994-06-03,55.12,56.15,55.00,55.81,2580400,10.67
1994-06-02,54.20,55.12,54.08,55.12,2814000,10.54
1994-06-01,53.62,53.85,53.51,53.74,1190800,10.27
1994-05-31,53.39,53.62,52.93,53.39,767200,10.21
1994-05-27,53.39,53.62,52.93,53.39,584800,10.21
1994-05-26,53.39,54.08,53.39,53.39,1318400,10.21
1994-05-25,53.85,54.54,53.28,54.31,770800,10.38
1994-05-24,53.62,54.31,53.62,53.74,920800,10.27
1994-05-23,53.62,53.97,53.05,53.74,1322800,10.27
1994-05-20,54.54,54.66,53.62,53.62,1516400,10.25
1994-05-19,54.20,54.54,53.85,54.43,1238800,10.40
1994-05-18,53.85,54.66,53.51,54.08,3793200,10.34
1994-05-17,52.93,53.85,52.82,53.85,2892000,10.29
1994-05-16,52.13,53.16,52.01,52.93,1810800,10.12
1994-05-13,52.01,52.24,51.20,51.89,1534000,9.92
1994-05-12,52.36,52.47,51.55,51.78,1618800,9.90
1994-05-11,52.24,52.24,51.43,51.66,939600,9.88
1994-05-10,51.32,52.70,50.74,52.24,2138800,9.99
1994-05-09,51.43,51.55,50.28,50.40,1083200,9.63
1994-05-06,51.78,51.89,50.97,51.55,1649600,9.85
1994-05-05,52.36,52.47,51.89,52.36,1200000,10.01
1994-05-04,53.39,53.62,52.24,52.59,1442800,10.05
1994-05-03,53.62,53.74,52.82,53.16,1752800,10.16
1994-05-02,51.78,53.39,51.43,52.93,2553200,10.12
1994-04-29,51.66,52.47,51.66,52.01,831600,9.94
1994-04-28,51.66,51.78,51.09,51.66,1106800,9.88
1994-04-26,52.47,52.93,51.66,51.66,2201200,9.88
1994-04-25,50.17,52.13,50.17,52.01,1439200,9.94
1994-04-22,52.13,52.70,50.17,50.17,1372800,9.59
1994-04-21,51.78,52.59,51.32,52.13,1517600,9.96
1994-04-20,52.93,53.39,51.55,51.66,2508800,9.88
1994-04-19,51.78,52.70,51.20,52.70,4807600,10.07
1994-04-18,50.74,51.66,50.51,50.97,2331200,9.74
1994-04-15,49.82,50.86,49.82,50.63,2815600,9.68
1994-04-14,48.56,50.05,48.10,49.82,1786800,9.52
1994-04-13,49.02,49.25,48.33,48.90,1520000,9.35
1994-04-12,49.02,49.25,48.44,48.79,958800,9.33
1994-04-11,47.06,49.13,46.72,49.13,2629600,9.39
1994-04-08,46.95,47.18,46.26,46.72,1003200,8.93
1994-04-07,47.75,47.75,46.60,47.29,1848000,9.04
1994-04-06,47.41,47.87,46.37,47.18,2764400,9.02
1994-04-05,47.06,47.64,46.95,47.29,2364800,9.04
1994-04-04,45.57,46.60,45.45,46.60,2645200,8.91
1994-03-31,47.18,47.41,44.88,46.72,3058000,8.93
1994-03-30,48.90,48.90,47.29,47.41,3367200,9.06
1994-03-29,50.40,50.40,49.13,49.13,2210800,9.39
1994-03-28,50.86,50.86,50.05,50.28,1553200,9.61
1994-03-25,50.97,51.32,50.63,50.97,1043200,9.74
1994-03-24,51.43,51.55,50.63,50.97,2089600,9.74
1994-03-23,52.36,52.93,51.66,51.66,1949200,9.88
1994-03-22,51.78,52.70,51.78,52.36,1992800,10.01
1994-03-21,53.05,53.05,51.78,51.89,1298000,9.92
1994-03-18,53.05,53.51,52.82,53.16,2071600,10.16
1994-03-17,52.93,53.74,52.82,53.16,1001600,10.16
1994-03-16,53.16,53.39,52.70,53.16,1652800,10.16
1994-03-15,53.16,53.16,52.47,53.05,976400,10.14
1994-03-14,52.47,53.28,52.13,53.16,2068400,10.16
1994-03-11,51.43,52.36,50.97,51.89,996000,9.92
1994-03-10,51.43,51.89,51.20,51.20,1516400,9.79
1994-03-09,50.40,51.66,50.28,51.43,2144000,9.83
1994-03-08,49.71,50.86,49.48,50.51,2305200,9.66
1994-03-07,48.78,49.70,48.78,49.12,2402400,9.34
1994-03-04,49.24,49.81,48.09,48.32,2465600,9.19
1994-03-03,50.73,50.84,48.78,48.78,1468800,9.28
1994-03-02,49.24,51.30,49.24,50.50,2232400,9.60
1994-03-01,51.19,51.30,50.04,50.15,927200,9.54
1994-02-28,50.61,51.30,50.50,51.07,894800,9.71
1994-02-25,50.38,51.07,50.27,50.73,1328000,9.65
1994-02-24,51.19,51.19,49.58,49.93,1919600,9.49
1994-02-23,51.30,52.44,50.96,51.19,1387200,9.73
1994-02-22,50.15,51.53,50.04,51.30,1950000,9.75
1994-02-18,51.30,51.41,50.27,50.38,1078800,9.58
1994-02-17,52.90,53.25,50.96,51.07,1189600,9.71
1994-02-16,52.33,52.67,51.99,52.67,1347200,10.02
1994-02-15,51.76,52.44,51.64,52.22,2011200,9.93
1994-02-14,50.84,51.64,50.15,51.53,1682800,9.80
1994-02-11,50.27,51.07,50.04,50.73,896400,9.65
1994-02-10,51.64,51.76,50.04,50.04,1518000,9.51
1994-02-09,51.07,51.53,50.73,51.19,1369200,9.73
1994-02-08,51.53,51.53,50.73,50.84,968400,9.67
1994-02-07,50.04,51.53,50.04,51.53,2207600,9.80
1994-02-04,52.79,52.79,50.38,50.38,2604000,9.58
1994-02-03,53.93,53.93,52.44,52.79,1013200,10.04
1994-02-02,53.70,54.16,53.25,54.05,937200,10.28
1994-02-01,53.48,54.05,53.25,53.70,1123600,10.21
1994-01-31,52.90,54.16,52.79,53.36,2091600,10.15
1994-01-28,52.56,53.36,52.22,52.90,1900400,10.06
1994-01-27,50.61,52.56,50.27,52.33,2862000,9.95
1994-01-26,49.93,50.84,49.81,50.61,2023200,9.62
1994-01-25,49.70,50.27,49.35,50.04,1526800,9.51
1994-01-24,50.50,50.84,49.81,49.81,2458800,9.47
1994-01-21,50.50,50.61,50.27,50.50,1678000,9.60
1994-01-20,50.38,50.38,50.04,50.27,605200,9.56
1994-01-19,50.27,50.38,49.47,50.27,1480800,9.56
1994-01-18,49.24,50.50,49.12,50.15,1303600,9.54
1994-01-17,49.47,49.70,48.78,48.90,495200,9.30
1994-01-14,48.90,49.70,48.78,49.47,2312000,9.41
1994-01-13,48.78,48.90,48.55,48.90,948400,9.30
1994-01-12,48.90,49.01,48.44,49.01,1140400,9.32
1994-01-11,49.01,49.12,48.32,48.55,1032400,9.23
1994-01-10,47.64,48.78,47.52,48.78,1973600,9.28
1994-01-07,46.15,47.98,46.03,47.86,2056800,9.10
1994-01-06,45.80,46.26,45.80,45.80,1201200,8.71
1994-01-05,45.23,45.80,45.12,45.46,1052000,8.64
1994-01-04,45.35,45.57,44.89,45.35,4599200,8.62
1994-01-03,45.69,45.69,44.89,45.46,1989200,8.64
1993-12-31,45.46,46.26,45.46,45.69,635200,8.69
1993-12-30,46.03,46.03,45.46,45.69,1026400,8.69
1993-12-29,45.69,45.92,45.35,45.80,688400,8.71
1993-12-28,46.03,46.38,45.57,45.69,435200,8.69
1993-12-27,45.23,46.03,45.23,46.03,455200,8.75
1993-12-23,45.57,46.15,45.35,45.35,834800,8.62
1993-12-22,46.03,46.38,45.46,45.69,938800,8.69
1993-12-21,46.26,46.26,45.57,45.92,815200,8.73
1993-12-20,46.15,46.49,45.57,46.03,1050800,8.75
1993-12-17,45.00,46.15,45.00,46.15,2293200,8.77
1993-12-16,45.35,45.57,44.43,45.00,1733600,8.56
1993-12-15,45.23,45.92,45.12,45.12,1091600,8.58
1993-12-14,45.80,45.80,45.12,45.35,1018800,8.62
1993-12-13,45.92,45.92,45.23,45.69,1026000,8.69
1993-12-10,45.80,46.15,45.23,46.15,1556000,8.77
1993-12-09,45.92,46.03,45.23,45.57,793600,8.67
1993-12-08,46.15,46.15,45.57,45.80,852800,8.71
1993-12-07,45.80,46.26,45.57,46.26,1380400,8.80
1993-12-06,45.26,45.94,45.26,45.60,986800,8.63
1993-12-03,44.46,44.80,44.01,44.80,858400,8.48
1993-12-02,44.12,44.69,43.66,44.46,2359200,8.41
1993-12-01,44.12,44.23,42.52,43.78,3458800,8.28
1993-11-30,43.78,44.69,43.55,43.78,1212400,8.28
1993-11-29,44.01,44.58,43.55,43.78,842800,8.28
1993-11-26,44.01,44.01,43.78,44.01,359200,8.33
1993-11-24,44.23,44.35,43.32,43.78,1518000,8.28
1993-11-23,43.21,44.23,43.21,44.01,2323600,8.33
1993-11-22,43.44,43.44,42.41,42.98,2859600,8.13
1993-11-19,44.80,44.80,43.32,43.44,2772400,8.22
1993-11-18,45.26,45.49,44.46,44.92,1511200,8.50
1993-11-17,46.17,46.17,45.37,45.37,658400,8.59
1993-11-16,45.49,46.29,45.03,46.06,3638000,8.72
1993-11-15,45.72,45.72,45.03,45.26,2327600,8.56
1993-11-12,46.29,46.29,45.60,45.72,2444400,8.65
1993-11-11,47.08,47.20,46.29,46.29,1978400,8.76
1993-11-10,46.74,47.31,46.74,46.97,2159600,8.89
1993-11-09,46.63,46.74,46.06,46.63,2941600,8.82
1993-11-08,46.86,46.86,45.94,46.06,2842400,8.72
1993-11-05,45.03,46.97,44.92,46.86,2071600,8.87
1993-11-04,45.72,45.72,45.15,45.15,2660800,8.54
1993-11-03,46.29,46.29,45.60,45.83,2591200,8.67
1993-11-02,46.63,46.74,46.17,46.40,1948800,8.78
1993-11-01,46.74,46.86,46.40,46.74,1296400,8.84
1993-10-29,47.08,47.20,46.51,46.74,814000,8.84
1993-10-28,46.40,47.77,46.40,46.97,1631600,8.89
1993-10-27,46.29,46.51,46.29,46.40,420800,8.78
1993-10-26,46.51,46.63,46.17,46.40,1652800,8.78
1993-10-25,46.06,46.97,46.06,46.51,1411600,8.80
1993-10-22,46.51,46.86,45.60,45.94,1116800,8.69
1993-10-21,46.51,46.74,46.06,46.06,1982000,8.72
1993-10-20,46.63,46.97,45.94,46.63,1704400,8.82
1993-10-19,47.08,47.08,46.40,46.51,2249600,8.80
1993-10-18,47.43,47.88,46.63,47.20,1279600,8.93
1993-10-15,47.20,47.54,47.08,47.08,1204400,8.91
1993-10-14,47.43,48.00,46.86,47.08,1834000,8.91
1993-10-13,47.08,47.43,46.97,46.97,804800,8.89
1993-10-12,47.31,47.43,46.74,46.97,1239200,8.89
1993-10-11,47.20,47.31,47.20,47.31,868800,8.95
1993-10-08,47.08,47.08,46.51,46.97,653600,8.89
1993-10-07,47.20,47.31,46.63,46.63,654800,8.82
1993-10-06,47.20,47.54,46.97,47.20,1518400,8.93
1993-10-05,47.08,47.31,46.63,47.20,1316000,8.93
1993-10-04,46.40,46.97,46.29,46.63,899200,8.82
1993-10-01,46.17,47.08,46.17,46.63,1046000,8.82
1993-09-30,47.20,47.43,46.17,46.17,3568800,8.74
1993-09-29,47.43,47.77,47.08,47.43,878000,8.97
1993-09-28,47.20,47.65,47.08,47.43,1341600,8.97
1993-09-27,47.54,47.88,47.31,47.43,2062400,8.97
1993-09-24,47.31,47.54,47.08,47.54,3096000,9.00
1993-09-23,46.74,47.65,46.51,47.31,3725600,8.95
1993-09-22,46.51,47.08,46.29,46.74,3597200,8.84
1993-09-21,46.40,46.74,46.17,46.51,848000,8.80
1993-09-20,46.86,46.97,46.40,46.40,1766800,8.78
1993-09-17,46.63,46.86,46.51,46.74,2350000,8.84
1993-09-16,47.20,47.20,46.63,46.86,1002000,8.87
1993-09-15,46.86,47.20,46.63,46.86,1434000,8.87
1993-09-14,46.86,47.08,46.63,46.86,1929200,8.87
1993-09-13,46.97,47.31,46.86,47.20,2507600,8.93
1993-09-10,46.97,47.31,46.74,46.86,3060800,8.87
1993-09-09,46.17,46.86,46.17,46.74,3540000,8.84
1993-09-08,46.51,46.86,46.17,46.29,5611200,8.76
1993-09-07,46.99,47.45,46.43,46.43,1450000,8.74
1993-09-03,46.54,46.88,46.54,46.65,1982800,8.79
1993-09-02,47.68,47.68,46.77,46.88,1677200,8.83
1993-09-01,48.02,48.24,47.56,47.56,926800,8.96
1993-08-31,48.13,48.47,48.02,48.02,1120400,9.04
1993-08-30,47.90,48.24,47.90,48.24,765600,9.09
1993-08-27,47.90,48.24,47.90,48.13,733600,9.06
1993-08-26,48.13,48.47,47.79,48.13,1267200,9.06
1993-08-25,48.36,48.81,48.13,48.13,1899200,9.06
1993-08-24,47.34,48.36,47.34,48.36,664000,9.11
1993-08-23,48.13,48.47,47.22,47.34,1077600,8.91
1993-08-20,48.13,48.24,47.79,48.13,777200,9.06
1993-08-19,48.36,48.47,47.90,48.13,939600,9.06
1993-08-18,48.47,48.70,48.13,48.24,1739200,9.09
1993-08-17,49.49,49.49,48.36,48.36,4860400,9.11
1993-08-16,49.49,49.83,49.27,49.38,2089600,9.30
1993-08-13,50.63,50.85,49.72,49.83,2408000,9.38
1993-08-12,51.08,51.54,50.63,50.85,1325600,9.58
1993-08-11,50.40,51.08,50.40,51.08,1020000,9.62
1993-08-10,50.17,50.85,50.17,50.63,1014000,9.53
1993-08-09,50.06,50.40,49.95,50.17,1111600,9.45
1993-08-06,49.95,50.17,49.83,50.06,1449200,9.43
1993-08-05,50.17,50.17,49.72,50.06,1921200,9.43
1993-08-04,49.49,50.51,49.38,50.29,1172400,9.47
1993-08-03,50.51,51.08,49.27,49.72,1965600,9.36
1993-08-02,50.17,50.97,50.17,50.74,1305200,9.56
1993-07-30,50.97,50.97,49.95,50.17,795200,9.45
1993-07-29,50.63,51.31,50.06,50.97,2159200,9.60
1993-07-28,50.29,50.51,50.06,50.40,952400,9.49
1993-07-27,50.40,50.51,49.95,50.51,797200,9.51
1993-07-26,49.49,50.51,49.49,50.40,1620400,9.49
1993-07-23,48.92,49.83,48.92,49.27,1635600,9.28
1993-07-22,49.49,49.61,48.92,49.04,1240400,9.24
1993-07-21,49.61,49.72,49.15,49.49,1430800,9.32
1993-07-20,49.49,49.83,49.38,49.83,888000,9.38
1993-07-19,49.04,49.61,48.92,49.38,900800,9.30
1993-07-16,49.61,49.72,48.58,48.70,1055600,9.17
1993-07-15,48.81,49.38,48.24,49.27,1178400,9.28
1993-07-14,49.15,49.27,48.58,48.81,1104000,9.19
1993-07-13,49.04,49.83,48.92,49.38,2272000,9.30
1993-07-12,49.83,50.40,48.24,48.24,3962000,9.09
1993-07-09,49.72,50.40,49.72,49.72,1943600,9.36
1993-07-08,49.38,50.17,48.81,49.95,1180400,9.41
1993-07-07,49.61,49.83,48.92,49.04,1620800,9.24
1993-07-06,49.83,50.17,49.61,49.61,1394000,9.34
1993-07-02,50.29,50.40,49.72,49.95,686000,9.41
1993-07-01,50.85,50.85,50.29,50.51,1950000,9.51
1993-06-30,50.51,50.74,50.40,50.74,1820400,9.56
1993-06-29,50.85,50.85,50.51,50.63,2348000,9.53
1993-06-28,49.72,50.85,49.72,50.85,3305200,9.58
1993-06-25,49.15,49.61,48.92,49.61,1721600,9.34
1993-06-24,48.58,49.27,48.24,49.15,2403600,9.26
1993-06-23,47.45,48.81,47.45,48.47,2886400,9.13
1993-06-22,47.45,48.02,47.45,47.79,2817600,9.00
1993-06-21,46.31,47.22,45.86,47.22,1229600,8.89
1993-06-18,46.88,46.88,46.09,46.31,1288800,8.72
1993-06-17,46.54,47.11,46.31,46.88,1174000,8.83
1993-06-16,45.63,46.31,45.29,46.31,535200,8.72
1993-06-15,45.86,45.97,45.18,45.41,602400,8.55
1993-06-14,45.86,46.31,45.63,45.75,1018400,8.62
1993-06-11,45.41,46.09,45.18,45.63,1301600,8.59
1993-06-10,44.84,45.18,44.72,45.07,502400,8.49
1993-06-09,44.61,45.63,44.50,45.07,958000,8.49
1993-06-08,44.64,44.75,44.07,44.18,1066400,8.28
1993-06-07,45.65,45.77,44.75,44.86,1151600,8.41
1993-06-04,45.43,45.43,44.75,45.31,474000,8.49
1993-06-03,45.88,45.88,45.43,45.65,442400,8.55
1993-06-02,45.65,45.99,45.54,45.99,862400,8.62
1993-06-01,45.20,45.99,45.20,45.65,838800,8.55
1993-05-28,45.88,45.88,45.09,45.20,852400,8.47
1993-05-27,46.11,46.33,45.65,45.88,1885200,8.60
1993-05-26,44.30,46.11,44.30,46.11,1982800,8.64
1993-05-25,44.41,44.75,44.18,44.41,1670800,8.32
1993-05-24,44.52,44.64,44.30,44.41,964000,8.32
1993-05-21,45.65,45.88,44.64,44.75,934400,8.39
1993-05-20,45.77,46.33,45.54,45.88,1595600,8.60
1993-05-19,43.62,45.54,42.94,45.54,2724400,8.53
1993-05-18,43.96,44.64,43.28,43.62,1777200,8.17
1993-05-17,44.07,44.18,43.73,44.07,749200,8.26
1993-05-14,44.64,44.86,43.85,43.96,1204800,8.24
1993-05-13,45.65,45.65,44.41,44.52,1232000,8.34
1993-05-12,45.54,45.77,45.43,45.77,643200,8.58
1993-05-11,45.65,45.99,45.65,45.88,770400,8.60
1993-05-10,45.43,46.11,45.43,45.99,809600,8.62
1993-05-07,45.99,45.99,45.43,45.43,908400,8.51
1993-05-06,46.33,46.90,45.77,45.99,1867600,8.62
1993-05-05,46.90,46.90,45.99,46.33,2716800,8.68
1993-05-04,45.88,47.24,45.77,47.01,3280000,8.81
1993-05-03,44.75,45.43,44.52,45.31,2863200,8.49
1993-04-30,44.18,44.86,44.07,44.75,1960400,8.39
1993-04-29,44.18,44.18,43.51,44.07,1554800,8.26
1993-04-28,44.52,44.75,43.96,44.30,1433600,8.30
1993-04-27,43.85,44.75,43.62,44.52,4296000,8.34
1993-04-26,44.86,45.20,43.62,44.18,2451200,8.28
1993-04-23,45.65,45.65,44.64,44.86,1240800,8.41
1993-04-22,45.88,46.11,45.31,45.54,1222800,8.53
1993-04-21,45.20,45.99,44.75,45.88,1392400,8.60
1993-04-20,46.56,46.56,44.98,45.43,1286800,8.51
1993-04-19,46.56,47.01,46.22,46.56,1326000,8.72
1993-04-16,46.11,46.56,45.88,46.44,2016800,8.70
1993-04-15,45.65,46.78,45.65,45.77,1645200,8.58
1993-04-14,46.22,46.56,45.99,45.99,1496000,8.62
1993-04-13,46.22,46.56,45.99,46.22,1043200,8.66
1993-04-12,46.33,46.44,46.22,46.33,738400,8.68
1993-04-08,46.33,46.44,45.43,45.77,1310000,8.58
1993-04-07,45.43,46.33,45.43,46.11,1419600,8.64
1993-04-06,45.20,45.77,45.20,45.54,1140800,8.53
1993-04-05,45.09,45.31,44.75,45.31,1741200,8.49
1993-04-02,45.54,45.65,44.98,44.98,1245200,8.43
1993-04-01,45.88,45.99,45.65,45.88,1990400,8.60
1993-03-31,44.86,45.77,44.86,45.31,2135600,8.49
1993-03-30,44.75,44.98,44.64,44.64,2069600,8.36
1993-03-29,44.52,44.98,44.52,44.75,1263200,8.39
1993-03-26,44.86,44.98,44.07,44.07,1417200,8.26
1993-03-25,44.41,44.86,44.41,44.64,1174400,8.36
1993-03-24,44.18,44.64,43.85,44.64,1772400,8.36
1993-03-23,43.39,44.18,42.94,44.07,1703200,8.26
1993-03-22,43.39,43.39,42.83,43.05,875200,8.07
1993-03-19,44.07,44.07,43.17,43.17,1353200,8.09
1993-03-18,43.05,44.07,43.05,43.73,805200,8.20
1993-03-17,42.94,43.17,42.60,42.83,817600,8.03
1993-03-16,43.85,43.96,42.94,42.94,695200,8.05
1993-03-15,42.83,43.51,42.49,43.51,1468800,8.15
1993-03-12,44.07,44.07,42.83,43.17,1755200,8.09
1993-03-11,45.31,45.31,44.41,44.52,2035200,8.34
1993-03-10,44.64,44.75,43.73,44.75,1395600,8.39
1993-03-09,44.75,45.09,44.41,44.41,1178000,8.32
1993-03-08,43.88,44.78,43.65,44.78,1444800,8.35
1993-03-05,44.21,44.55,43.76,43.76,1694400,8.16
1993-03-04,43.54,44.78,43.43,44.66,3874800,8.33
1993-03-03,43.43,44.55,42.98,43.43,3519200,8.10
1993-03-02,41.74,43.20,41.40,43.20,3212400,8.06
1993-03-01,41.40,41.74,41.29,41.63,1356800,7.76
1993-02-26,41.29,41.63,41.18,41.29,1546400,7.70
1993-02-25,41.18,42.08,40.95,41.18,2413200,7.68
1993-02-24,41.74,42.75,41.18,42.30,3197600,7.89
1993-02-23,42.08,42.41,40.73,41.63,5640000,7.76
1993-02-22,42.98,43.31,41.85,41.96,4402800,7.82
1993-02-19,42.98,43.54,42.30,42.98,3021200,8.01
1993-02-18,44.10,44.10,41.63,42.75,5752800,7.97
1993-02-17,44.21,44.21,42.41,42.64,5958000,7.95
1993-02-16,44.89,45.23,44.10,44.21,2162800,8.24
1993-02-12,45.90,46.13,44.89,44.89,1810400,8.37
1993-02-11,45.56,46.35,45.56,46.13,715600,8.60
1993-02-10,45.23,45.56,45.00,45.56,1184400,8.50
1993-02-09,46.13,46.24,44.78,45.45,3386800,8.48
1993-02-08,46.24,46.35,46.13,46.24,778400,8.62
1993-02-05,46.58,46.91,46.35,46.69,1279600,8.71
1993-02-04,46.58,46.91,46.58,46.58,2149200,8.69
1993-02-03,45.56,46.35,45.45,45.90,2401600,8.56
1993-02-02,44.78,45.68,44.33,45.56,2705200,8.50
1993-02-01,45.00,45.23,44.66,45.00,1524800,8.39
1993-01-29,44.78,45.00,44.66,44.78,682000,8.35
1993-01-28,45.45,45.68,44.78,44.89,480400,8.37
1993-01-27,45.90,46.01,45.00,45.23,936800,8.43
1993-01-26,45.90,46.24,45.45,45.68,2678400,8.52
1993-01-25,44.89,45.90,44.89,45.79,3127200,8.54
1993-01-22,44.78,45.11,44.55,44.66,1690800,8.33
1993-01-21,45.23,45.34,44.55,44.66,3648000,8.33
1993-01-20,43.88,45.45,43.65,44.78,4202400,8.35
1993-01-19,44.66,44.66,43.20,43.31,2652400,8.08
1993-01-18,43.99,44.44,43.76,44.10,684000,8.22
1993-01-15,42.98,44.55,42.98,44.10,4614400,8.22
1993-01-14,42.53,43.54,42.53,42.98,1330000,8.01
1993-01-13,42.30,42.41,42.08,42.30,1590000,7.89
1993-01-12,42.53,42.64,41.96,42.53,2805200,7.93
1993-01-11,42.30,43.20,42.30,43.09,694400,8.03
1993-01-08,42.75,42.86,42.19,42.53,944800,7.93
1993-01-07,43.20,43.76,42.41,42.75,2617600,7.97
1993-01-06,43.65,43.76,42.30,43.09,3428000,8.03
1993-01-05,43.43,43.99,43.31,43.76,747200,8.16
1993-01-04,43.43,43.88,43.09,43.54,1478000,8.12
1992-12-31,44.10,44.33,43.43,43.54,1039200,8.12
1992-12-30,43.65,44.33,43.54,44.33,2722000,8.27
1992-12-29,42.86,43.76,42.86,43.43,2764400,8.10
1992-12-28,42.86,42.98,42.75,42.98,588800,8.01
1992-12-24,42.41,42.98,42.30,42.64,1361600,7.95
1992-12-23,42.30,42.64,42.08,42.53,1056800,7.93
1992-12-22,42.30,42.53,41.96,42.41,1444000,7.91
1992-12-21,41.96,42.41,41.63,42.30,1966000,7.89
1992-12-18,41.85,42.08,41.63,42.08,2596800,7.85
1992-12-17,41.40,41.96,41.18,41.85,4341600,7.80
1992-12-16,41.40,41.63,41.06,41.06,524000,7.66
1992-12-15,40.95,41.74,40.95,41.40,1142800,7.72
1992-12-14,40.95,41.51,40.84,41.18,595600,7.68
1992-12-11,41.51,41.63,40.73,41.06,1264400,7.66
1992-12-10,41.40,41.85,40.84,41.29,1961600,7.70
1992-12-09,41.06,41.29,40.50,41.18,3460400,7.68
1992-12-08,42.30,42.30,40.95,41.63,1142800,7.76
1992-12-07,41.12,42.02,41.01,41.91,1074000,7.78
1992-12-04,40.78,41.46,40.67,41.01,838400,7.61
1992-12-03,40.78,41.12,40.34,40.90,901200,7.59
1992-12-02,41.23,41.35,40.78,40.90,1500400,7.59
1992-12-01,41.91,42.13,41.57,41.68,1847200,7.74
1992-11-30,41.23,42.35,40.56,42.35,2054800,7.86
1992-11-27,42.02,42.80,41.79,42.02,525600,7.80
1992-11-25,41.68,42.24,41.68,42.24,1531600,7.84
1992-11-24,40.45,42.02,40.34,41.79,1072800,7.76
1992-11-23,41.01,41.12,40.45,40.45,943600,7.51
1992-11-20,41.23,41.35,40.90,41.23,1294400,7.65
1992-11-19,41.68,41.68,41.35,41.35,503600,7.67
1992-11-18,41.79,41.91,41.46,41.68,699600,7.74
1992-11-17,42.35,42.58,41.68,41.91,122800,7.78
1992-11-16,42.58,42.91,42.24,42.24,1858400,7.84
1992-11-13,42.69,42.80,42.47,42.58,1637200,7.90
1992-11-12,42.24,42.69,41.91,42.58,1586000,7.90
1992-11-11,42.24,42.58,41.57,42.35,1882400,7.86
1992-11-10,41.68,42.47,41.46,42.13,3162000,7.82
1992-11-09,41.01,41.91,40.67,41.57,3872000,7.72
1992-11-06,40.56,41.12,40.56,41.01,1902400,7.61
1992-11-05,39.66,40.67,39.66,40.34,1293200,7.49
1992-11-04,38.54,39.55,38.32,39.33,1521200,7.30
1992-11-03,38.54,38.99,38.43,38.54,2156000,7.15
1992-11-02,37.20,38.77,37.20,38.66,1230000,7.18
1992-10-30,37.98,37.98,37.31,37.54,852400,6.97
1992-10-29,37.76,38.43,37.54,37.98,1629600,7.05
1992-10-28,37.87,37.87,37.31,37.42,1407600,6.95
1992-10-27,37.42,37.98,37.42,37.65,1002400,6.99
1992-10-26,36.53,37.20,36.30,37.20,1096000,6.91
1992-10-23,37.20,37.20,36.41,36.53,399200,6.78
1992-10-22,37.31,37.54,36.86,37.09,410000,6.88
1992-10-21,37.31,37.65,37.31,37.31,438800,6.93
1992-10-20,37.98,38.32,37.20,37.31,970400,6.93
1992-10-19,36.30,37.87,36.19,37.87,1824400,7.03
1992-10-16,35.97,36.64,35.97,36.53,2651200,6.78
1992-10-15,34.96,36.08,34.96,35.63,1198000,6.61
1992-10-14,35.63,35.63,35.07,35.18,2328400,6.53
1992-10-13,35.74,36.08,35.41,35.74,2165200,6.63
1992-10-12,35.63,35.74,34.96,35.63,4197600,6.61
1992-10-09,36.08,36.08,35.41,35.63,1123600,6.61
1992-10-08,36.19,36.98,35.97,36.08,1656000,6.70
1992-10-07,35.97,36.08,35.18,35.41,936000,6.57
1992-10-06,35.85,36.19,35.74,35.97,1064400,6.68
1992-10-05,36.53,36.53,35.07,36.08,2638800,6.70
1992-10-02,38.43,38.43,36.75,36.86,2178800,6.84
1992-10-01,38.21,38.54,38.10,38.54,2119200,7.15
1992-09-30,38.10,38.32,37.65,38.10,1470400,7.07
1992-09-29,37.87,38.43,37.76,38.21,748000,7.09
1992-09-28,37.65,37.98,37.65,37.98,1105600,7.05
1992-09-25,38.10,38.21,37.87,38.10,1136000,7.07
1992-09-24,37.76,38.43,37.76,38.21,519600,7.09
1992-09-23,37.42,37.98,37.31,37.65,1342800,6.99
1992-09-22,38.54,38.54,37.54,37.54,1002000,6.97
1992-09-21,38.77,38.88,38.43,38.66,962800,7.18
1992-09-18,38.32,38.99,38.10,38.99,2878400,7.24
1992-09-17,37.65,37.87,37.42,37.76,1150400,7.01
1992-09-16,36.30,37.54,36.30,37.42,1870400,6.95
1992-09-15,36.41,36.75,36.08,36.53,2066800,6.78
1992-09-14,37.20,37.42,36.41,36.64,3164800,6.80
1992-09-11,36.75,36.98,36.41,36.41,2420400,6.76
1992-09-10,36.98,37.20,36.53,36.75,1110800,6.82
1992-09-09,36.98,37.20,36.64,36.98,1482800,6.86
1992-09-08,37.65,37.65,36.86,36.98,2592800,6.86
1992-09-04,38.37,38.48,38.04,38.26,2348400,7.07
1992-09-03,37.93,38.26,37.82,38.15,994800,7.05
1992-09-02,37.70,38.04,37.59,37.82,2174800,6.98
1992-09-01,37.48,37.82,37.15,37.82,1242800,6.98
1992-08-31,37.70,37.93,37.37,37.48,1326000,6.92
1992-08-28,38.15,38.26,37.93,37.93,652000,7.01
1992-08-27,38.04,38.26,37.82,38.04,1123600,7.03
1992-08-26,37.59,37.70,37.15,37.59,853600,6.94
1992-08-25,36.81,37.82,36.59,37.59,1809200,6.94
1992-08-24,37.03,37.15,36.70,36.81,2538400,6.80
1992-08-21,38.15,38.37,36.92,37.26,1094400,6.88
1992-08-20,38.37,38.37,37.93,37.93,593200,7.01
1992-08-19,38.82,38.93,38.37,38.37,532400,7.09
1992-08-18,39.15,39.15,38.37,38.93,574800,7.19
1992-08-17,39.04,39.15,38.82,39.04,520800,7.21
1992-08-14,39.04,39.60,39.04,39.27,685200,7.25
1992-08-13,39.60,39.71,38.93,38.93,1527200,7.19
1992-08-12,38.71,39.93,38.48,39.93,1610800,7.38
1992-08-11,38.71,38.82,38.04,38.60,1062000,7.13
1992-08-10,38.82,39.15,38.15,38.48,831600,7.11
1992-08-07,38.48,39.38,38.48,39.04,2288000,7.21
1992-08-06,38.82,38.82,38.15,38.60,938000,7.13
1992-08-05,39.15,39.15,38.48,38.82,888800,7.17
1992-08-04,39.82,39.93,38.82,39.15,1062800,7.23
1992-08-03,39.38,39.82,39.15,39.71,740400,7.33
1992-07-31,38.60,39.49,38.37,39.38,1385600,7.27
1992-07-30,38.71,38.71,38.26,38.60,1124800,7.13
1992-07-29,38.60,39.60,38.48,38.82,1800400,7.17
1992-07-28,37.37,39.04,37.37,38.71,2029600,7.15
1992-07-27,37.03,37.37,36.92,37.26,617600,6.88
1992-07-24,36.70,37.26,36.70,37.26,585600,6.88
1992-07-23,36.92,37.37,36.81,37.26,1273200,6.88
1992-07-22,37.15,37.15,36.59,36.92,696400,6.82
1992-07-21,37.37,37.48,36.70,37.15,739200,6.86
1992-07-20,36.37,37.48,36.37,37.26,1750400,6.88
1992-07-17,36.92,36.92,36.25,36.70,1373600,6.78
1992-07-16,37.15,37.37,36.59,36.92,1193600,6.82
1992-07-15,36.81,37.48,36.81,37.48,956000,6.92
1992-07-14,37.15,37.70,36.59,36.70,1070000,6.78
1992-07-13,37.48,37.93,37.15,37.26,1926400,6.88
1992-07-10,36.59,37.82,36.37,37.59,1810400,6.94
1992-07-09,36.37,36.81,35.81,36.48,1425200,6.74
1992-07-08,35.92,36.37,35.58,36.25,829200,6.70
1992-07-07,36.59,36.70,36.14,36.14,1799200,6.68
1992-07-06,36.59,36.59,36.03,36.59,865600,6.76
1992-07-02,36.81,37.37,36.70,36.81,2748000,6.80
1992-07-01,35.25,36.37,35.03,36.25,2286400,6.70
1992-06-30,34.69,35.47,34.47,35.47,1380000,6.55
1992-06-29,34.02,34.36,33.80,34.36,834000,6.35
1992-06-26,33.24,34.25,33.13,33.80,1355600,6.24
1992-06-25,32.57,33.46,32.46,33.35,1541200,6.16
1992-06-24,32.24,32.24,31.35,31.79,2476800,5.87
1992-06-23,31.12,32.24,31.01,32.13,11893600,5.93
1992-06-22,31.23,31.68,30.56,30.90,1661200,5.71
1992-06-19,30.79,31.90,30.79,31.23,7394400,5.77
1992-06-18,32.24,32.46,30.12,30.23,18631600,5.58
1992-06-17,33.35,33.58,32.01,32.13,2455200,5.93
1992-06-16,34.36,34.36,33.69,33.80,3626000,6.24
1992-06-15,34.69,34.80,34.13,34.13,1144400,6.30
1992-06-12,34.80,35.03,34.25,34.92,1842800,6.45
1992-06-11,32.68,34.25,31.68,34.13,5428000,6.30
1992-06-10,33.46,33.46,32.35,32.68,2389600,6.04
1992-06-09,34.92,35.03,33.80,33.91,1317600,6.26
1992-06-08,34.86,35.08,34.64,34.97,728000,6.42
1992-06-05,35.19,35.19,34.19,34.75,1891600,6.38
1992-06-04,35.52,35.52,34.75,35.08,2560000,6.44
1992-06-03,35.63,35.97,35.30,35.63,1342000,6.55
1992-06-02,35.97,35.97,35.30,35.41,1426800,6.51
1992-06-01,36.19,36.52,35.52,36.52,1482400,6.71
1992-05-29,35.63,36.52,35.63,35.86,1578800,6.59
1992-05-28,35.86,35.86,35.08,35.52,1462800,6.53
1992-05-27,35.08,35.75,35.08,35.63,1155600,6.55
1992-05-26,36.30,36.30,34.97,35.08,1667200,6.44
1992-05-22,36.86,36.97,36.19,36.41,1979200,6.69
1992-05-21,37.19,37.41,36.30,36.63,1639600,6.73
1992-05-20,38.30,38.74,37.74,37.74,3248800,6.93
1992-05-19,36.52,38.08,36.30,37.74,1255600,6.93
1992-05-18,36.52,37.08,36.52,36.63,714800,6.73
1992-05-15,36.19,36.63,36.19,36.41,904800,6.69
1992-05-14,37.41,37.41,36.19,36.74,2658800,6.75
1992-05-13,37.97,38.41,37.08,37.19,1704400,6.83
1992-05-12,37.52,38.08,36.86,37.85,2852800,6.95
1992-05-11,36.19,37.30,35.86,36.97,2326000,6.79
1992-05-08,36.41,36.63,35.75,36.08,1622000,6.63
1992-05-07,36.63,36.74,35.41,36.63,3415200,6.73
1992-05-06,36.19,37.08,36.19,36.86,1840800,6.77
1992-05-05,36.08,36.52,35.75,36.08,2152000,6.63
1992-05-04,35.75,36.19,35.52,36.08,1238800,6.63
1992-05-01,35.97,36.30,35.41,35.97,986000,6.61
1992-04-30,35.30,35.97,35.30,35.63,1024000,6.55
1992-04-29,34.08,35.30,33.97,34.97,1244800,6.42
1992-04-28,33.64,33.97,33.30,33.75,1304400,6.20
1992-04-27,34.41,34.64,33.30,33.41,912800,6.14
1992-04-24,35.19,35.30,34.19,34.19,640000,6.28
1992-04-23,34.19,34.97,33.64,34.97,1855200,6.42
1992-04-22,34.41,34.52,33.41,34.19,4075600,6.28
1992-04-21,34.64,34.64,33.97,34.30,3704000,6.30
1992-04-20,35.41,35.41,34.19,34.41,4315200,6.32
1992-04-16,37.74,37.74,35.30,35.52,5552800,6.53
1992-04-15,38.41,38.85,37.08,37.85,2542400,6.95
1992-04-14,39.08,39.08,37.97,38.08,2908800,6.99
1992-04-13,38.63,39.41,38.63,39.08,2396400,7.18
1992-04-10,38.41,38.63,37.85,38.19,1778000,7.02
1992-04-09,36.86,37.74,36.52,37.52,3297600,6.89
1992-04-08,109.24,109.68,107.90,108.68,1590000,6.65
1992-04-07,114.79,114.79,109.24,109.68,3525600,6.72
1992-04-06,112.68,115.23,112.34,114.79,1096800,7.03
1992-04-03,112.12,112.57,111.46,112.01,1008000,6.86
1992-04-02,113.68,114.12,111.46,111.90,2724000,6.85
1992-04-01,112.57,114.12,112.01,113.90,1149600,6.97
1992-03-31,114.23,114.23,113.45,113.45,5180400,6.95
1992-03-30,112.12,115.12,111.01,114.45,2146800,7.01
1992-03-27,113.34,113.68,112.12,112.57,708000,6.89
1992-03-26,114.12,114.56,113.23,113.68,2917200,6.96
1992-03-25,114.79,115.90,112.79,112.79,1962000,6.91
1992-03-24,115.34,116.56,114.12,115.01,1731600,7.04
1992-03-23,114.34,115.12,114.34,115.12,1546800,7.05
1992-03-20,114.45,115.12,113.01,114.34,1494000,7.00
1992-03-19,114.56,115.23,112.79,114.45,2004000,7.01
1992-03-18,111.12,113.68,111.01,113.68,2877600,6.96
1992-03-17,110.90,111.46,109.79,111.34,1579200,6.82
1992-03-16,108.35,110.79,107.90,110.46,1710000,6.76
1992-03-13,108.13,109.24,107.24,108.57,3673200,6.65
1992-03-12,109.24,109.79,106.79,108.13,2775600,6.62
1992-03-11,110.35,110.35,108.24,109.68,1941600,6.72
1992-03-10,109.68,110.79,109.24,110.35,4530000,6.76
1992-03-09,110.05,110.94,108.29,108.62,7399200,6.62
1992-03-06,99.78,106.08,98.67,106.08,3140400,6.46
1992-03-05,102.54,102.54,98.12,99.67,1992000,6.07
1992-03-04,103.65,104.75,102.98,102.98,1608000,6.27
1992-03-03,104.75,105.19,103.42,103.42,943200,6.30
1992-03-02,104.31,105.41,103.09,104.64,1802400,6.37
1992-02-28,105.19,106.52,103.98,104.53,1269600,6.37
1992-02-27,105.86,105.86,104.31,104.75,2527200,6.38
1992-02-26,102.10,105.19,101.77,103.20,2236800,6.29
1992-02-25,100.66,102.10,100.55,101.66,2406000,6.19
1992-02-24,100.77,101.21,100.33,100.55,1148400,6.12
1992-02-21,100.77,102.10,100.66,100.66,2636400,6.13
1992-02-20,100.66,101.99,100.66,100.66,2691600,6.13
1992-02-19,99.23,101.10,98.89,99.78,3124800,6.08
1992-02-18,102.65,102.65,98.78,99.00,4582800,6.03
1992-02-14,105.41,105.63,102.54,102.65,2706000,6.25
1992-02-13,108.40,108.40,104.53,104.86,2272800,6.39
1992-02-12,108.73,109.61,108.18,108.18,1045200,6.59
1992-02-11,107.29,108.73,106.52,108.18,1201200,6.59
1992-02-10,108.18,108.95,106.96,107.51,704400,6.55
1992-02-07,110.28,111.16,107.07,107.96,1744800,6.58
1992-02-06,109.61,110.28,109.17,109.17,1814400,6.65
1992-02-05,108.95,109.94,108.51,109.39,1136400,6.66
1992-02-04,108.07,109.83,108.07,108.73,1918800,6.62
1992-02-03,109.61,110.94,106.08,107.84,2869200,6.57
1992-01-31,111.60,112.04,108.29,109.61,1381200,6.68
1992-01-30,111.93,112.04,110.94,111.82,2064000,6.81
1992-01-29,112.49,112.93,111.82,111.93,2070000,6.82
1992-01-28,113.04,113.15,111.38,112.71,1478400,6.87
1992-01-27,113.59,114.03,112.93,113.04,3001200,6.89
1992-01-24,112.71,113.59,110.50,112.93,2666400,6.88
1992-01-23,111.38,112.93,111.16,112.71,3086400,6.87
1992-01-22,105.41,108.95,105.41,108.73,2383200,6.62
1992-01-21,106.96,107.62,105.19,105.41,2959200,6.42
1992-01-20,106.74,106.96,104.53,106.96,2506800,6.52
1992-01-17,108.29,109.39,104.09,108.07,4611600,6.58
1992-01-16,113.59,113.70,106.52,108.29,8336400,6.60
1992-01-15,117.68,117.90,114.03,114.92,3538800,7.00
1992-01-14,118.01,118.23,116.46,117.57,2660400,7.16
1992-01-13,117.57,118.56,116.91,118.01,1287600,7.19
1992-01-10,114.92,118.01,114.92,117.79,2316000,7.17
1992-01-09,119.12,119.12,116.57,116.91,2779200,7.12
1992-01-08,118.45,120.44,117.57,119.34,3710400,7.27
1992-01-07,116.57,119.34,114.70,119.12,3844800,7.26
1992-01-06,115.25,118.23,115.25,116.57,3762000,7.10
1992-01-03,115.36,115.36,113.37,115.14,6045600,7.01
1992-01-02,117.57,118.23,115.14,116.24,12212400,7.08
1991-12-31,114.92,122.87,114.36,121.55,18782400,7.40
1991-12-30,113.37,116.24,113.04,115.36,5960400,7.03
1991-12-27,110.94,114.92,110.94,114.25,5514000,6.96
1991-12-26,104.64,112.26,104.31,111.16,5647200,6.77
1991-12-24,100.77,105.19,100.77,104.64,2018400,6.37
1991-12-23,95.69,100.99,94.70,100.33,2491200,6.11
1991-12-20,93.59,96.35,93.37,95.80,4699200,5.84
1991-12-19,91.71,93.26,91.71,92.15,2451600,5.61
1991-12-18,91.05,92.15,91.05,91.60,1612800,5.58
1991-12-17,90.39,92.26,90.39,90.83,3129600,5.53
1991-12-16,89.61,89.83,89.06,89.72,1046400,5.47
1991-12-13,89.50,90.39,89.50,89.94,1590000,5.48
1991-12-12,90.83,91.16,89.06,89.06,1695600,5.42
1991-12-11,91.05,91.05,89.39,90.39,1575600,5.51
1991-12-10,91.71,92.93,91.49,91.93,1537200,5.60
1991-12-09,91.05,93.25,90.83,92.04,915600,5.58
1991-12-06,88.41,90.83,88.19,90.50,1543200,5.48
1991-12-05,88.74,89.29,88.19,88.52,1100400,5.36
1991-12-04,89.51,90.17,88.19,89.07,1418400,5.40
1991-12-03,87.09,89.73,86.44,88.63,3346800,5.37
1991-12-02,82.70,87.09,81.38,86.66,1990800,5.25
1991-11-29,82.70,83.03,82.26,82.70,1046400,5.01
1991-11-27,85.34,85.78,83.36,83.36,1292400,5.05
1991-11-26,85.56,86.55,84.02,86.44,1976400,5.24
1991-11-25,86.66,86.66,85.12,85.34,2325600,5.17
1991-11-22,88.63,89.29,86.33,86.87,1666800,5.26
1991-11-21,87.42,89.84,87.09,89.07,2054400,5.40
1991-11-20,87.09,88.74,86.99,87.42,2869200,5.30
1991-11-19,88.52,88.63,85.56,87.09,4063200,5.28
1991-11-18,90.50,90.72,89.29,89.40,2212800,5.42
1991-11-15,93.47,93.47,89.95,90.06,3626400,5.46
1991-11-14,94.46,94.57,93.36,94.13,1777200,5.70
1991-11-13,93.69,94.79,93.47,94.02,1420800,5.70
1991-11-12,93.91,94.13,93.03,93.91,1126800,5.69
1991-11-11,92.81,93.80,92.81,93.47,429600,5.66
1991-11-08,95.45,96.55,92.59,92.92,1902000,5.63
1991-11-07,93.25,95.45,92.70,95.12,3105600,5.76
1991-11-06,92.26,92.59,91.93,92.59,1616400,5.61
1991-11-05,92.04,92.81,91.82,92.04,1306800,5.58
1991-11-04,93.25,93.25,91.71,91.82,1878000,5.56
1991-11-01,96.66,96.66,93.47,93.69,1974000,5.68
1991-10-31,96.44,96.66,95.23,96.66,1363200,5.86
1991-10-30,94.13,96.33,94.13,96.11,3014400,5.82
1991-10-29,92.70,94.13,92.59,93.36,1303200,5.66
1991-10-28,91.05,92.70,89.29,92.70,2616000,5.62
1991-10-25,92.37,92.37,90.83,91.49,1854000,5.54
1991-10-24,92.81,93.25,91.93,92.37,2605200,5.60
1991-10-23,94.02,95.01,91.49,92.37,2722800,5.60
1991-10-22,94.68,95.67,93.69,93.91,2574000,5.69
1991-10-21,95.45,95.67,93.91,94.90,2548800,5.75
1991-10-18,97.21,97.87,95.67,95.67,2608800,5.80
1991-10-17,96.55,97.43,94.79,96.77,4932000,5.86
1991-10-16,92.37,97.43,91.93,97.21,11558400,5.89
1991-10-15,86.44,88.85,86.33,88.85,3999600,5.38
1991-10-14,86.44,86.87,85.34,86.22,1320000,5.22
1991-10-11,87.53,87.75,86.22,86.33,1780800,5.23
1991-10-10,85.56,87.31,84.79,87.31,3172800,5.29
1991-10-09,87.75,87.86,85.67,85.67,2076000,5.19
1991-10-08,88.19,88.19,86.55,87.97,2989200,5.33
1991-10-07,89.73,89.73,87.75,88.08,1957200,5.34
1991-10-04,91.27,91.38,90.39,90.50,1099200,5.48
1991-10-03,91.71,91.93,89.73,91.27,3438000,5.53
1991-10-02,93.91,93.91,91.93,92.26,2754000,5.59
1991-10-01,92.59,93.91,92.15,93.91,2361600,5.69
1991-09-30,91.71,92.70,91.71,92.04,1684800,5.58
1991-09-27,90.61,91.93,90.61,91.93,1610400,5.57
1991-09-26,89.51,90.50,89.07,90.39,2307600,5.48
1991-09-25,89.73,90.17,89.07,89.62,1075200,5.43
1991-09-24,87.86,89.73,87.75,89.73,5060400,5.44
1991-09-23,88.85,89.40,87.42,87.42,2116800,5.30
1991-09-20,88.30,89.51,87.97,88.74,1506000,5.38
1991-09-19,87.75,88.74,87.31,87.86,3186000,5.32
1991-09-18,86.11,87.97,86.11,87.64,7161600,5.31
1991-09-17,84.02,86.11,83.80,86.00,3812400,5.21
1991-09-16,82.48,83.58,82.48,83.58,1412400,5.06
1991-09-13,84.02,84.02,82.59,82.70,2815200,5.01
1991-09-12,81.82,84.46,81.82,84.24,4322400,5.10
1991-09-11,79.62,80.39,78.96,80.39,1784400,4.87
1991-09-10,79.62,80.28,78.74,79.18,2782800,4.80
1991-09-09,78.85,78.96,78.63,78.96,966000,4.75
1991-09-06,79.07,79.18,78.19,78.74,1436400,4.74
1991-09-05,79.18,79.39,78.41,78.74,1108800,4.74
1991-09-04,81.25,81.25,78.96,79.18,1945200,4.77
1991-09-03,82.46,82.68,80.93,81.36,2020800,4.90
1991-08-30,81.69,82.57,81.47,82.57,1664400,4.97
1991-08-29,81.14,82.02,80.93,82.02,3079200,4.94
1991-08-28,78.63,80.60,78.41,80.38,1717200,4.84
1991-08-27,77.97,78.63,77.32,78.63,772800,4.73
1991-08-26,78.63,78.63,77.86,78.30,1084800,4.71
1991-08-23,79.39,79.83,78.52,78.63,1742400,4.73
1991-08-22,79.29,79.83,78.96,79.50,1020000,4.79
1991-08-21,77.65,79.61,77.65,79.39,1878000,4.78
1991-08-20,76.77,77.21,75.79,76.55,1665600,4.61
1991-08-19,76.55,76.99,74.80,76.11,3718800,4.58
1991-08-16,79.29,79.39,77.86,78.52,2673600,4.73
1991-08-15,80.27,81.14,79.39,79.50,1312800,4.79
1991-08-14,79.29,80.82,79.29,79.83,2497200,4.81
1991-08-13,79.29,79.83,78.52,79.18,1990800,4.77
1991-08-12,78.74,79.83,78.52,79.29,1621200,4.77
1991-08-09,78.85,79.72,78.52,78.96,2977200,4.75
1991-08-08,78.85,79.07,77.75,78.74,1617600,4.74
1991-08-07,78.74,79.72,78.74,78.96,2498400,4.75
1991-08-06,77.32,78.96,77.10,78.85,3643200,4.75
1991-08-05,78.08,78.30,77.43,77.54,672000,4.67
1991-08-02,80.05,80.05,78.30,78.52,2319600,4.73
1991-08-01,78.30,78.96,77.86,77.86,2013600,4.69
1991-07-31,75.90,79.07,75.68,77.97,4609200,4.69
1991-07-30,73.82,75.68,73.82,75.46,1626000,4.54
1991-07-29,73.93,74.69,73.93,74.15,1203600,4.46
1991-07-26,73.93,73.93,72.94,73.71,1292400,4.44
1991-07-25,73.71,74.15,72.61,74.15,1828800,4.46
1991-07-24,74.04,74.15,73.49,73.49,1525200,4.42
1991-07-23,75.46,76.11,73.71,73.82,768000,4.44
1991-07-22,75.46,75.68,74.69,75.24,1300800,4.53
1991-07-19,75.90,75.90,75.24,75.57,902400,4.55
1991-07-18,75.13,76.11,74.80,75.46,1396800,4.54
1991-07-17,75.13,75.24,74.36,75.13,2160000,4.52
1991-07-16,76.99,76.99,75.46,75.46,1342800,4.54
1991-07-15,76.33,77.32,76.22,76.77,3260400,4.62
1991-07-12,75.35,76.33,74.47,75.90,3063600,4.57
1991-07-11,75.46,76.33,74.80,75.02,2340000,4.52
1991-07-10,74.36,75.90,74.25,75.24,3009600,4.53
1991-07-09,73.49,74.69,73.49,73.60,3470400,4.43
1991-07-08,71.30,73.49,70.76,73.38,2486400,4.42
1991-07-05,71.63,71.63,71.30,71.52,350400,4.31
1991-07-03,72.40,72.40,71.52,71.52,1384800,4.31
1991-07-02,71.74,73.38,71.30,72.61,2090400,4.37
1991-07-01,71.52,72.18,71.30,71.85,2030400,4.33
1991-06-28,69.77,71.08,69.55,70.43,2197200,4.24
1991-06-27,68.35,69.99,68.24,69.77,2778000,4.20
1991-06-26,68.90,69.33,68.02,68.57,1742400,4.13
1991-06-25,68.79,69.11,68.24,68.90,1358400,4.15
1991-06-24,69.99,69.99,68.02,68.46,1795200,4.12
1991-06-21,70.76,71.41,69.66,69.99,903600,4.21
1991-06-20,70.86,71.63,70.21,70.97,1340400,4.27
1991-06-19,71.74,71.74,70.21,70.65,1238400,4.25
1991-06-18,72.29,73.27,71.85,71.96,1479600,4.33
1991-06-17,70.86,72.51,70.65,72.51,1384800,4.36
1991-06-14,71.19,71.41,69.77,70.54,2210400,4.25
1991-06-13,71.96,72.40,70.43,70.97,2078400,4.27
1991-06-12,71.52,71.74,70.65,71.74,1113600,4.32
1991-06-11,71.31,73.05,71.09,71.96,1426800,4.30
1991-06-10,72.39,72.61,70.87,71.31,2017200,4.26
1991-06-07,72.83,73.05,72.18,72.39,1212000,4.33
1991-06-06,75.33,75.33,72.94,73.05,1524000,4.37
1991-06-05,75.76,75.87,74.89,75.22,1341600,4.50
1991-06-04,75.87,76.20,75.44,75.87,1563600,4.54
1991-06-03,76.85,77.28,76.31,76.85,1453200,4.59
1991-05-31,76.63,77.18,75.33,76.85,2084400,4.59
1991-05-30,75.55,77.61,75.33,76.85,4383600,4.59
1991-05-29,73.48,75.55,73.26,75.55,3604800,4.52
1991-05-28,72.07,73.48,72.07,73.26,3343200,4.38
1991-05-24,70.44,72.39,70.44,72.28,912000,4.32
1991-05-23,70.44,70.65,70.00,70.33,964800,4.20
1991-05-22,70.33,70.76,70.22,70.33,633600,4.20
1991-05-21,69.57,70.44,69.46,70.11,2013600,4.19
1991-05-20,68.81,69.46,68.48,69.24,681600,4.14
1991-05-17,68.48,69.46,68.15,69.02,1749600,4.13
1991-05-16,68.91,69.78,68.05,68.91,2647200,4.12
1991-05-15,67.72,68.26,67.50,68.05,1711200,4.07
1991-05-14,68.05,68.91,67.39,67.72,1540800,4.05
1991-05-13,67.72,68.26,67.39,68.26,1294800,4.08
1991-05-10,68.59,68.59,66.96,67.83,2527200,4.05
1991-05-09,67.83,69.13,67.83,68.81,1238400,4.11
1991-05-08,67.50,67.83,66.63,67.72,790800,4.05
1991-05-07,67.94,68.15,67.18,67.39,464400,4.03
1991-05-06,68.48,68.59,67.39,67.94,1033200,4.06
1991-05-03,69.35,69.46,68.37,68.59,1012800,4.10
1991-05-02,69.46,70.22,69.46,69.78,1687200,4.17
1991-05-01,67.18,69.57,66.41,69.35,3830400,4.15
1991-04-30,65.33,67.18,63.70,66.09,9244800,3.95
1991-04-29,68.48,68.48,65.00,65.33,4989600,3.91
1991-04-26,68.48,69.57,68.26,68.91,3376800,4.12
1991-04-25,69.57,69.89,68.70,68.81,3880800,4.11
1991-04-24,70.44,70.87,70.11,70.44,1616400,4.21
1991-04-23,70.44,71.31,69.13,69.78,1624800,4.17
1991-04-22,69.89,70.11,68.91,69.78,3656400,4.17
1991-04-19,70.65,70.65,69.78,69.89,1544400,4.18
1991-04-18,71.52,71.96,70.87,70.87,1798800,4.24
1991-04-17,73.91,73.91,72.18,72.39,3523200,4.33
1991-04-16,72.72,73.48,71.52,73.37,2910000,4.39
1991-04-15,71.96,73.05,71.96,72.61,1239600,4.34
1991-04-12,71.74,71.96,71.09,71.74,1429200,4.29
1991-04-11,69.89,71.20,69.89,70.98,1231200,4.24
1991-04-10,70.55,70.55,69.13,69.68,3000000,4.17
1991-04-09,69.89,71.96,69.68,70.55,2338800,4.22
1991-04-08,69.57,70.33,69.13,70.11,1153200,4.19
1991-04-05,70.22,71.31,68.91,69.57,4887600,4.16
1991-04-04,69.13,70.11,68.91,69.78,4642800,4.17
1991-04-03,70.87,70.87,69.35,69.46,1929600,4.15
1991-04-02,69.46,70.98,69.24,70.87,5917200,4.24
1991-04-01,68.91,69.35,68.91,69.35,1068000,4.15
1991-03-28,68.05,69.02,67.94,68.91,2458800,4.12
1991-03-27,67.83,68.59,67.72,67.83,2221200,4.05
1991-03-26,65.98,67.61,65.65,67.39,1959600,4.03
1991-03-25,64.13,66.09,64.02,65.98,1076400,3.94
1991-03-22,64.35,64.57,62.61,64.35,3318000,3.85
1991-03-21,66.09,66.31,64.35,64.78,2534400,3.87
1991-03-20,66.74,66.74,63.70,65.76,3199200,3.93
1991-03-19,68.05,68.05,65.98,66.74,1728000,3.99
1991-03-18,66.74,68.70,66.52,68.05,5370000,4.07
1991-03-15,65.87,66.74,65.65,66.63,1903200,3.98
1991-03-14,65.00,66.74,65.00,66.09,6128400,3.95
1991-03-13,64.78,65.11,63.81,65.11,3922800,3.89
1991-03-12,65.22,65.65,64.35,64.78,3968400,3.87
1991-03-11,65.65,65.65,63.70,64.57,4725600,3.83
1991-03-08,63.92,65.86,63.27,65.86,8646000,3.91
1991-03-07,63.70,64.14,63.27,63.92,2437200,3.79
1991-03-06,64.46,64.67,63.06,63.27,3121200,3.75
1991-03-05,63.06,64.46,62.84,64.03,2892000,3.80
1991-03-04,62.84,63.16,62.30,62.95,1880400,3.73
1991-03-01,60.57,62.62,60.36,62.62,2619600,3.71
1991-02-28,60.57,61.33,60.36,60.79,1659600,3.61
1991-02-27,59.60,60.79,59.60,60.68,4437600,3.60
1991-02-26,60.03,60.03,59.28,59.49,2384400,3.53
1991-02-25,61.87,61.87,59.60,60.25,2527200,3.57
1991-02-22,60.36,62.19,60.36,61.33,3486000,3.64
1991-02-21,60.46,60.90,59.38,60.46,3298800,3.59
1991-02-20,60.46,62.08,59.82,60.36,4905600,3.58
1991-02-19,59.71,60.90,59.60,60.46,3026400,3.59
1991-02-15,58.41,60.36,58.41,59.28,4080000,3.52
1991-02-14,60.14,60.14,58.09,58.30,1894800,3.46
1991-02-13,60.36,60.79,58.95,59.71,2185200,3.54
1991-02-12,60.03,60.90,59.82,60.14,4460400,3.57
1991-02-11,57.87,60.46,57.87,59.71,5628000,3.54
1991-02-08,57.87,58.41,57.44,57.87,2258400,3.43
1991-02-07,58.63,59.60,57.44,57.66,3637200,3.42
1991-02-06,59.28,60.25,58.30,58.74,4953600,3.48
1991-02-05,57.55,60.14,56.79,60.14,5415600,3.57
1991-02-04,54.20,58.74,53.77,57.66,6508800,3.42
1991-02-01,53.45,56.04,52.47,54.42,9867600,3.23
1991-01-31,50.96,53.23,50.96,53.01,12536400,3.14
1991-01-30,48.48,49.77,47.72,49.56,2469600,2.94
1991-01-29,49.34,49.45,48.37,48.48,1821600,2.88
1991-01-28,49.02,49.45,48.80,49.34,1905600,2.93
1991-01-25,47.51,49.13,47.51,49.02,1627200,2.91
1991-01-24,47.18,48.59,47.18,47.72,5017200,2.83
1991-01-23,46.43,47.51,46.43,47.18,2776800,2.80
1991-01-22,45.13,46.86,44.81,46.21,3151200,2.74
1991-01-21,43.62,45.67,43.40,45.56,682800,2.70
1991-01-18,43.94,44.48,43.51,44.05,1874400,2.61
1991-01-17,42.76,45.35,42.76,44.81,7753200,2.66
1991-01-16,38.76,40.81,38.76,40.81,1384800,2.42
1991-01-15,38.65,38.87,38.22,38.65,2224800,2.29
1991-01-14,39.41,39.41,38.22,38.87,2167200,2.31
1991-01-11,39.95,39.95,38.87,39.73,2134800,2.36
1991-01-10,39.73,39.95,39.41,39.84,3691200,2.36
1991-01-09,41.14,41.46,39.30,39.73,2868000,2.36
1991-01-08,40.60,41.57,40.06,40.27,1735200,2.39
1991-01-07,42.11,42.11,40.60,40.71,1794000,2.41
1991-01-04,42.22,42.65,41.89,42.32,1854000,2.51
1991-01-03,42.65,42.76,42.22,42.32,1845600,2.51
1991-01-02,41.89,42.97,41.89,42.32,4027200,2.51
1990-12-31,42.00,42.54,41.89,42.11,1651200,2.50
1990-12-28,42.22,42.22,41.68,42.11,1882800,2.50
1990-12-27,41.68,42.86,41.68,42.22,8232000,2.50
1990-12-26,42.43,42.97,42.32,42.54,3171600,2.52
1990-12-24,42.65,42.76,42.43,42.43,1730400,2.52
1990-12-21,43.51,43.84,42.86,43.08,4540800,2.56
1990-12-20,43.40,44.81,43.19,43.73,4848000,2.59
1990-12-19,42.54,44.70,42.32,44.27,6007200,2.63
1990-12-18,41.35,42.76,41.03,42.00,4050000,2.49
1990-12-17,41.68,41.68,41.03,41.46,3249600,2.46
1990-12-14,42.54,42.54,41.68,42.11,2290800,2.50
1990-12-13,42.86,42.86,42.54,42.65,2643600,2.53
1990-12-12,41.78,42.97,41.78,42.86,7665600,2.54
1990-12-11,41.14,42.11,40.71,41.78,4610400,2.48
1990-12-10,39.08,41.11,38.76,40.79,5524800,2.40
1990-12-07,39.61,40.68,38.54,39.29,7533600,2.31
1990-12-06,41.97,41.97,39.19,39.61,6276000,2.33
1990-12-05,38.54,41.01,37.90,41.01,9014400,2.41
1990-12-04,35.33,37.26,34.90,37.15,4304400,2.18
1990-12-03,35.12,35.87,34.26,35.33,2572800,2.08
1990-11-30,33.51,35.01,33.30,34.69,6285600,2.04
1990-11-29,33.40,34.05,32.87,33.73,3998400,1.98
1990-11-28,33.30,34.47,33.08,33.19,9044400,1.95
1990-11-27,32.55,33.30,32.55,33.08,5151600,1.94
1990-11-26,32.44,32.44,31.37,32.44,3291600,1.91
1990-11-23,32.01,32.76,32.01,32.44,1551600,1.91
1990-11-21,32.55,32.55,30.94,32.01,5286000,1.88
1990-11-20,33.40,33.40,32.33,32.33,7339200,1.90
1990-11-19,34.26,34.58,33.51,34.05,4976400,2.00
1990-11-16,33.40,34.26,33.40,34.26,3462000,2.01
1990-11-15,33.62,34.15,33.40,33.40,2623200,1.96
1990-11-14,33.40,34.15,33.08,33.94,3631200,1.99
1990-11-13,34.15,34.47,33.19,33.51,4461600,1.97
1990-11-12,33.40,34.15,33.19,34.15,4405200,2.01
1990-11-09,32.55,33.30,32.44,32.76,2348400,1.92
1990-11-08,31.91,32.65,31.58,32.33,2084400,1.90
1990-11-07,32.98,33.19,31.91,32.01,15663600,1.88
1990-11-06,32.23,33.40,32.01,32.87,6750000,1.93
1990-11-05,31.69,32.76,31.48,32.33,5728800,1.90
1990-11-02,29.66,31.26,29.66,31.05,5774400,1.82
1990-11-01,29.55,30.30,29.44,29.66,9645600,1.74
1990-10-31,27.09,29.34,26.77,29.12,6441600,1.71
1990-10-30,27.41,27.62,26.12,27.30,8970000,1.60
1990-10-29,28.91,28.91,27.52,27.84,4249200,1.63
1990-10-26,29.34,29.44,28.80,29.12,1765200,1.71
1990-10-25,29.44,29.66,28.69,29.23,2775600,1.72
1990-10-24,30.09,30.19,29.12,29.23,3974400,1.72
1990-10-23,28.91,30.83,28.91,30.19,10423200,1.77
1990-10-22,27.94,29.76,26.55,28.91,26119200,1.70
1990-10-19,29.98,30.19,25.91,28.16,43252800,1.65
1990-10-18,35.12,35.76,32.33,32.44,10748400,1.91
1990-10-17,33.30,35.33,32.55,34.05,4686000,2.00
1990-10-16,36.08,36.08,33.08,33.19,5596800,1.95
1990-10-15,37.26,37.37,35.12,35.97,6751200,2.11
1990-10-12,38.11,38.33,36.40,37.04,7617600,2.18
1990-10-11,40.47,41.11,36.94,37.69,3506400,2.21
1990-10-10,41.11,41.33,39.94,40.04,4075200,2.35
1990-10-09,44.11,44.11,42.18,42.18,3542400,2.48
1990-10-08,44.97,45.18,44.32,44.32,2641200,2.60
1990-10-05,44.11,45.61,43.47,44.32,3618000,2.60
1990-10-04,44.43,45.72,44.32,45.07,3266400,2.65
1990-10-03,45.18,45.61,44.11,44.43,3063600,2.61
1990-10-02,48.18,48.82,45.82,45.82,4468800,2.69
1990-10-01,47.43,48.07,47.11,47.96,4358400,2.82
1990-09-28,44.54,46.89,44.11,46.47,3996000,2.73
1990-09-27,46.68,47.00,44.54,44.65,3214800,2.62
1990-09-26,46.89,47.11,45.61,46.36,1722000,2.72
1990-09-25,45.18,46.89,44.32,46.89,3096000,2.75
1990-09-24,44.11,44.97,43.58,44.75,3801600,2.63
1990-09-21,45.61,45.61,44.11,44.32,3342000,2.60
1990-09-20,46.04,46.14,42.83,44.43,3739200,2.61
1990-09-19,48.29,49.04,45.82,46.36,3087600,2.72
1990-09-18,47.96,48.61,47.32,48.29,4022400,2.84
1990-09-17,49.68,49.68,49.14,49.46,2442000,2.91
1990-09-14,51.18,51.18,50.32,50.43,1804800,2.96
1990-09-13,51.39,52.03,50.96,51.28,807600,3.01
1990-09-12,50.96,51.18,49.89,51.07,1778400,3.00
1990-09-11,51.79,51.79,50.62,50.94,577200,2.97
1990-09-10,51.90,52.11,51.47,51.79,1900800,3.02
1990-09-07,50.94,52.11,50.94,51.69,1348800,3.01
1990-09-06,51.79,51.79,50.62,51.05,1510800,2.97
1990-09-05,51.37,52.32,51.37,51.79,1705200,3.02
1990-09-04,51.05,51.90,50.94,51.15,746400,2.98
1990-08-31,50.83,51.26,50.83,51.26,968400,2.99
1990-08-30,51.90,51.90,50.73,50.94,1428000,2.97
1990-08-29,50.94,52.54,50.83,51.69,1041600,3.01
1990-08-28,52.32,52.75,50.41,51.05,2058000,2.97
1990-08-27,52.32,53.39,51.69,52.43,2932800,3.06
1990-08-24,48.92,49.88,48.71,49.77,2991600,2.90
1990-08-23,47.64,48.18,46.37,47.86,4410000,2.79
1990-08-22,49.56,50.41,48.71,49.13,1945200,2.86
1990-08-21,48.50,50.52,48.07,49.35,4326000,2.88
1990-08-20,53.17,53.17,50.41,50.41,2068800,2.94
1990-08-17,52.75,53.17,51.90,53.07,4628400,3.09
1990-08-16,54.88,54.88,54.34,54.34,3226800,3.17
1990-08-15,57.00,57.22,55.09,55.30,2574000,3.22
1990-08-14,56.68,56.90,55.83,56.58,1987200,3.30
1990-08-13,56.79,57.32,56.26,56.58,1893600,3.30
1990-08-10,57.85,57.85,56.58,57.85,1478400,3.37
1990-08-09,55.94,58.49,55.94,58.07,2444400,3.38
1990-08-08,54.24,56.26,54.24,55.83,1389600,3.25
1990-08-07,54.66,55.09,53.92,54.13,3967200,3.15
1990-08-06,53.60,56.15,53.60,54.03,4401600,3.15
1990-08-03,59.34,59.34,54.88,57.22,7046400,3.33
1990-08-02,60.19,61.04,59.87,60.62,2738400,3.53
1990-08-01,61.47,62.53,61.26,61.90,3732000,3.61
1990-07-31,62.96,63.60,61.04,61.47,2773200,3.58
1990-07-30,62.96,62.96,62.11,62.75,2682000,3.66
1990-07-27,64.55,64.66,62.96,62.96,2808000,3.67
1990-07-26,63.60,65.09,63.38,64.66,1795200,3.77
1990-07-25,65.40,66.15,63.49,63.70,1684800,3.71
1990-07-24,64.45,64.66,63.07,64.55,4630800,3.76
1990-07-23,67.21,67.21,63.17,64.98,6349200,3.79
1990-07-20,68.17,68.60,67.96,67.96,1342800,3.96
1990-07-19,67.64,68.38,67.43,68.28,1496400,3.98
1990-07-18,68.17,68.17,67.21,67.96,2139600,3.96
1990-07-17,69.45,69.45,67.32,68.38,3123600,3.98
1990-07-16,69.13,69.87,69.13,69.34,4353600,4.04
1990-07-13,68.60,69.45,68.38,69.02,5024400,4.02
1990-07-12,68.06,69.55,67.64,68.38,3150000,3.98
1990-07-11,67.64,68.28,67.43,67.85,1509600,3.95
1990-07-10,67.85,68.70,67.21,67.43,2612400,3.93
1990-07-09,66.79,67.85,66.79,67.85,933600,3.95
1990-07-06,65.94,67.00,65.83,66.79,1538400,3.89
1990-07-05,66.68,66.68,65.94,66.04,958800,3.85
1990-07-03,66.36,67.21,66.36,66.57,1784400,3.88
1990-07-02,64.34,66.47,64.34,66.15,2313600,3.85
1990-06-29,64.55,65.30,64.13,64.23,2516400,3.74
1990-06-28,63.81,64.55,63.28,64.45,3064800,3.76
1990-06-27,63.81,64.02,63.49,63.70,1784400,3.71
1990-06-26,64.66,64.66,63.81,63.81,1126800,3.72
1990-06-25,64.98,64.98,62.75,64.02,2326800,3.73
1990-06-22,64.98,65.51,64.66,64.77,1926000,3.77
1990-06-21,64.45,65.19,64.02,64.98,2340000,3.79
1990-06-20,65.09,65.09,63.60,64.23,2679600,3.74
1990-06-19,64.23,65.19,64.23,65.09,2036400,3.79
1990-06-18,65.30,65.30,64.23,64.23,1978800,3.74
1990-06-15,66.26,66.68,65.51,65.62,1442400,3.82
1990-06-14,67.11,67.21,65.94,66.68,2698800,3.89
1990-06-13,68.49,69.34,67.11,67.21,5013600,3.92
1990-06-12,67.51,68.47,67.30,68.04,6801600,3.94
1990-06-11,65.82,67.72,65.82,67.30,2005200,3.90
1990-06-08,66.98,67.94,65.82,66.45,2367600,3.85
1990-06-07,68.04,68.15,66.56,67.41,2444400,3.90
1990-06-06,67.83,68.99,67.83,67.94,3812400,3.94
1990-06-05,68.15,69.31,67.72,68.47,8686800,3.97
1990-06-04,64.97,68.25,64.97,67.62,7003200,3.92
1990-06-01,62.65,64.76,62.33,64.76,6984000,3.75
1990-05-31,61.80,62.01,60.95,61.27,1908000,3.55
1990-05-30,62.33,62.54,61.48,62.01,3829200,3.59
1990-05-29,60.85,62.01,60.85,62.01,1237200,3.59
1990-05-25,61.38,61.38,60.63,60.85,938400,3.52
1990-05-24,60.85,62.01,60.63,61.59,4477200,3.57
1990-05-23,61.16,61.48,60.63,60.63,3370800,3.51
1990-05-22,61.59,62.01,60.11,60.32,4238400,3.49
1990-05-21,59.26,61.16,59.05,60.74,5299200,3.52
1990-05-18,59.15,59.37,58.84,58.84,2289600,3.41
1990-05-17,59.05,60.00,59.05,59.05,3276000,3.42
1990-05-16,59.47,59.47,58.73,59.05,2950800,3.42
1990-05-15,58.09,59.68,58.09,59.37,4124400,3.44
1990-05-14,60.11,61.80,57.57,58.52,8356800,3.39
1990-05-11,57.46,59.68,57.35,59.37,5266800,3.44
1990-05-10,55.66,56.72,55.56,56.61,3418800,3.28
1990-05-09,56.30,56.40,55.66,55.87,2161200,3.24
1990-05-08,56.51,56.51,55.87,56.51,2058000,3.27
1990-05-07,56.51,57.57,56.19,57.04,1815600,3.30
1990-05-04,55.34,56.51,54.92,56.40,1368000,3.27
1990-05-03,54.39,55.03,54.18,54.60,2746800,3.16
1990-05-02,54.81,54.81,53.76,53.97,2850000,3.13
1990-05-01,55.45,56.08,54.60,55.03,1351200,3.19
1990-04-30,55.34,55.34,53.97,54.71,3459600,3.17
1990-04-27,56.40,56.40,55.45,55.45,1576800,3.21
1990-04-26,56.72,56.93,55.45,56.40,4754400,3.27
1990-04-25,56.51,57.04,56.30,56.51,2028000,3.27
1990-04-24,56.51,57.14,56.19,56.30,2028000,3.26
1990-04-23,56.72,56.72,55.03,55.87,2804400,3.24
1990-04-20,57.46,57.78,56.72,56.93,1764000,3.30
1990-04-19,56.72,57.67,56.72,57.35,3114000,3.32
1990-04-18,59.26,59.26,57.35,57.35,2898000,3.32
1990-04-17,59.15,59.15,58.73,59.05,1402800,3.42
1990-04-16,59.68,60.74,59.15,59.26,4368000,3.43
1990-04-12,58.84,59.68,58.73,59.26,1824000,3.43
1990-04-11,57.25,58.73,57.25,58.62,3150000,3.40
1990-04-10,56.30,57.57,56.30,56.93,3081600,3.30
1990-04-09,55.45,56.51,55.45,56.40,2203200,3.27
1990-04-06,58.41,58.41,55.03,55.24,4332000,3.20
1990-04-05,58.84,58.94,57.88,58.20,1215600,3.37
1990-04-04,59.47,59.47,58.41,58.73,1762800,3.40
1990-04-03,58.41,59.47,58.41,59.47,2481600,3.45
1990-04-02,57.57,58.41,57.57,58.20,859200,3.37
1990-03-30,59.05,59.05,57.57,58.62,2608800,3.40
1990-03-29,57.78,59.15,57.78,59.15,2114400,3.43
1990-03-28,57.78,58.20,57.67,57.78,2750400,3.35
1990-03-27,56.83,57.67,56.83,57.57,1215600,3.33
1990-03-26,56.08,57.14,55.98,56.93,2418000,3.30
1990-03-23,57.57,57.99,55.45,55.66,2704800,3.22
1990-03-22,58.84,58.84,57.25,57.35,3571200,3.32
1990-03-21,60.32,60.85,58.84,59.05,3637200,3.42
1990-03-20,60.95,61.38,60.32,60.53,4593600,3.51
1990-03-19,60.11,60.95,60.00,60.85,2262000,3.52
1990-03-16,62.01,62.43,60.74,61.06,2899200,3.54
1990-03-15,61.48,61.90,60.74,61.80,854400,3.58
1990-03-14,60.11,61.59,60.11,61.06,2280000,3.54
1990-03-13,59.58,60.63,59.58,60.32,1924800,3.49
1990-03-12,59.34,59.56,58.92,59.56,2307600,3.43
1990-03-09,60.40,60.50,58.92,59.77,1868400,3.44
1990-03-08,61.45,61.55,59.98,60.50,2121600,3.48
1990-03-07,61.87,62.08,61.34,61.45,3076800,3.54
1990-03-06,60.40,61.45,59.98,61.34,1653600,3.53
1990-03-05,59.77,60.61,59.77,59.98,1234800,3.45
1990-03-02,58.92,60.82,58.92,59.98,3963600,3.45
1990-03-01,58.19,59.56,57.77,59.03,2942400,3.40
1990-02-28,57.87,58.61,57.77,58.08,3450000,3.34
1990-02-27,57.87,58.08,57.24,57.77,3423600,3.32
1990-02-26,56.61,57.66,56.40,57.56,2600400,3.31
1990-02-23,56.29,56.82,55.87,56.61,2118000,3.26
1990-02-22,54.72,57.24,54.72,56.29,5184000,3.24
1990-02-21,54.08,55.14,54.08,54.61,3217200,3.14
1990-02-20,55.66,55.66,54.08,55.24,3709200,3.18
1990-02-16,56.40,56.82,55.98,56.08,3324000,3.23
1990-02-15,56.19,56.50,56.08,56.29,3247200,3.24
1990-02-14,56.71,57.03,55.98,56.19,1664400,3.23
1990-02-13,56.50,56.71,55.66,56.71,2428800,3.26
1990-02-12,55.98,57.03,55.56,56.40,2569200,3.25
1990-02-09,57.24,57.35,55.87,56.19,3163200,3.23
1990-02-08,56.93,58.29,56.82,57.03,4639200,3.28
1990-02-07,56.40,57.87,55.77,57.14,7669200,3.29
1990-02-06,54.50,56.82,54.29,56.71,4524000,3.26
1990-02-05,52.82,54.29,52.82,54.29,3182400,3.12
1990-02-02,52.08,52.93,51.87,52.72,2502000,3.03
1990-02-01,51.56,52.61,51.14,51.98,2179200,2.99
1990-01-31,49.66,51.56,49.35,51.35,3591600,2.95
1990-01-30,49.66,50.51,48.51,49.14,11720400,2.83
1990-01-29,52.51,52.51,48.82,49.35,5502000,2.84
1990-01-26,52.72,53.03,51.77,52.40,4866000,3.02
1990-01-25,53.45,53.66,52.08,52.82,2565600,3.04
1990-01-24,53.35,53.35,51.24,53.03,4885200,3.05
1990-01-23,54.93,55.35,52.61,54.08,3404400,3.11
1990-01-22,55.87,56.19,54.72,54.72,1729200,3.15
1990-01-19,56.29,57.03,55.98,56.19,2803200,3.23
1990-01-18,56.40,56.61,55.98,56.29,2160000,3.24
1990-01-17,56.29,57.35,56.08,56.71,2949600,3.26
1990-01-16,54.50,56.61,53.77,56.40,5071200,3.25
1990-01-15,55.56,55.56,54.93,55.03,3213600,3.17
1990-01-12,56.93,57.03,55.98,55.98,3432000,3.22
1990-01-11,57.03,58.29,57.03,57.98,4047600,3.34
1990-01-10,57.66,57.66,56.19,57.14,4248000,3.29
1990-01-09,58.92,58.92,57.24,57.66,6637200,3.32
1990-01-08,58.82,59.13,58.29,58.92,3409200,3.39
1990-01-05,60.50,60.61,59.24,59.66,4899600,3.43
1990-01-04,59.98,61.87,59.56,60.08,6489600,3.46
1990-01-03,58.40,59.98,58.29,59.77,8731200,3.44
1990-01-02,56.40,57.87,55.77,57.87,3582000,3.33
1989-12-29,56.61,56.82,55.35,56.50,3277200,3.25
1989-12-28,56.82,57.45,56.40,56.82,3633600,3.27
1989-12-27,57.03,57.45,56.50,56.61,4586400,3.26
1989-12-26,57.03,57.24,56.71,56.82,3825600,3.27
1989-12-22,56.19,57.66,56.08,57.24,4177200,3.29
1989-12-21,56.29,57.03,55.77,56.29,3900000,3.24
1989-12-20,54.29,55.98,53.56,55.87,7698000,3.21
1989-12-19,52.51,53.35,51.14,53.03,11498400,3.05
1989-12-18,57.24,57.45,50.93,52.08,14193600,3.00
1989-12-15,57.98,58.19,55.77,57.03,9032400,3.28
1989-12-14,58.29,58.71,57.03,57.77,4003200,3.32
1989-12-13,58.19,59.45,58.19,58.82,5660400,3.38
1989-12-12,59.45,59.56,57.98,58.19,8772000,3.35
1989-12-11,60.71,60.92,57.03,59.13,26217600,3.40
1989-12-08,64.04,64.67,59.44,60.80,15853200,3.48
1989-12-07,65.30,65.30,60.90,63.73,15411600,3.64
1989-12-06,65.72,66.45,64.46,65.51,8030400,3.74
1989-12-05,68.33,68.33,64.88,65.72,10628400,3.76
1989-12-04,69.27,69.27,67.81,68.44,4132800,3.91
1989-12-01,69.69,70.21,68.85,69.48,3799200,3.97
1989-11-30,68.23,69.90,68.23,69.69,4120800,3.98
1989-11-29,70.32,70.32,68.02,68.23,2899200,3.90
1989-11-28,70.63,70.95,69.48,70.32,2395200,4.02
1989-11-27,70.53,71.16,70.53,70.63,5030400,4.04
1989-11-24,68.75,70.32,68.75,70.11,1856400,4.01
1989-11-22,68.65,69.06,68.02,68.65,1758000,3.92
1989-11-21,69.59,70.32,68.65,68.65,2994000,3.92
1989-11-20,69.48,69.69,68.75,69.59,930000,3.98
1989-11-17,70.11,70.11,69.48,69.48,3199200,3.97
1989-11-16,70.11,70.95,69.06,70.21,2517600,4.01
1989-11-15,69.59,70.53,68.96,70.11,1876800,4.01
1989-11-14,70.53,71.37,69.06,69.59,2461200,3.98
1989-11-13,69.38,70.63,69.27,70.53,2985600,4.03
1989-11-10,69.06,70.53,69.06,69.38,1738800,3.97
1989-11-09,69.17,70.32,69.06,69.06,3945600,3.95
1989-11-08,67.81,70.74,67.81,69.17,5180400,3.95
1989-11-07,66.45,67.60,65.92,66.87,5200800,3.82
1989-11-06,68.23,68.23,66.24,66.45,5328000,3.80
1989-11-03,69.69,70.11,66.34,68.23,7518000,3.90
1989-11-02,71.68,71.68,69.27,69.69,3444000,3.98
1989-11-01,71.78,72.83,71.58,71.78,2809200,4.10
1989-10-31,69.90,72.20,69.90,71.78,3631200,4.10
1989-10-30,70.11,71.78,68.44,69.90,10155600,4.00
1989-10-27,72.83,72.94,69.17,70.11,9552000,4.01
1989-10-26,75.03,75.03,71.78,72.83,5964000,4.16
1989-10-25,76.39,76.39,75.03,75.13,2728800,4.29
1989-10-24,77.64,77.64,74.82,76.49,6744000,4.37
1989-10-23,78.06,78.06,77.44,77.64,1623600,4.44
1989-10-20,79.32,79.42,78.17,78.17,1963200,4.47
1989-10-19,76.60,79.53,76.60,79.32,4207200,4.53
1989-10-18,76.18,77.75,75.34,76.60,3969600,4.38
1989-10-17,77.44,78.06,75.34,76.18,9732000,4.35
1989-10-16,73.46,78.69,73.46,77.44,14776800,4.43
1989-10-13,81.83,82.25,72.83,73.25,8659200,4.19
1989-10-12,83.19,83.92,81.41,81.83,6000000,4.68
1989-10-11,85.07,85.07,83.09,83.19,4188000,4.76
1989-10-10,86.43,87.27,83.71,85.39,7153200,4.88
1989-10-09,86.02,86.43,85.07,86.43,1098000,4.94
1989-10-06,84.55,87.69,84.55,86.02,8874000,4.92
1989-10-05,82.35,84.76,82.04,83.71,14019600,4.79
1989-10-04,79.53,82.88,79.53,82.35,11953200,4.71
1989-10-03,79.53,81.10,79.53,79.53,16832400,4.55
1989-10-02,78.69,79.74,78.27,79.42,5982000,4.54
1989-09-29,78.38,79.21,78.27,78.69,5121600,4.50
1989-09-28,77.96,78.90,77.64,78.38,9028800,4.48
1989-09-27,77.33,78.27,76.18,77.96,5355600,4.46
1989-09-26,77.75,78.48,77.23,77.33,4410000,4.42
1989-09-25,77.02,78.06,76.60,77.75,8104800,4.44
1989-09-22,76.28,77.44,75.76,77.02,6756000,4.40
1989-09-21,76.39,77.23,75.87,76.28,6002400,4.36
1989-09-20,77.96,78.27,76.39,76.39,3312000,4.37
1989-09-19,79.21,79.21,77.64,77.96,5583600,4.46
1989-09-18,77.85,79.53,77.75,79.21,6474000,4.53
1989-09-15,76.81,78.27,76.49,77.85,3189600,4.45
1989-09-14,77.75,77.75,75.97,76.81,3417600,4.39
1989-09-13,78.90,80.36,77.64,77.75,4789200,4.44
1989-09-12,76.81,80.16,76.39,78.90,6880800,4.51
1989-09-11,75.55,77.23,74.51,76.81,4544400,4.39
1989-09-08,74.61,75.97,74.09,75.55,5131200,4.32
1989-09-07,72.61,74.48,72.61,74.27,9072000,4.22
1989-09-06,70.94,72.09,69.69,71.98,4258800,4.09
1989-09-05,69.90,71.88,69.38,70.94,3362400,4.03
1989-09-01,69.48,70.21,69.27,69.90,2067600,3.97
1989-08-31,69.48,69.59,69.27,69.48,818400,3.95
1989-08-30,69.38,69.69,69.17,69.48,1581600,3.95
1989-08-29,69.80,69.80,68.96,69.38,1551600,3.94
1989-08-28,69.80,69.80,68.65,69.80,2263200,3.97
1989-08-25,69.48,70.52,69.27,69.90,3253200,3.97
1989-08-24,67.92,69.80,67.61,69.48,5214000,3.95
1989-08-23,67.09,67.92,67.09,67.92,3837600,3.86
1989-08-22,67.40,67.92,66.67,66.98,12380400,3.81
1989-08-21,67.09,68.23,67.09,67.40,4334400,3.83
1989-08-18,66.88,67.30,66.77,67.09,1693200,3.81
1989-08-17,67.61,67.82,66.67,66.88,2361600,3.80
1989-08-16,66.36,67.61,66.05,67.61,4366800,3.84
1989-08-15,66.36,66.88,65.63,66.36,4072800,3.77
1989-08-14,66.25,66.88,65.63,66.36,5305200,3.77
1989-08-11,66.67,67.82,66.25,66.25,3988800,3.77
1989-08-10,66.25,67.19,65.94,66.67,6216000,3.79
1989-08-09,66.67,66.67,66.05,66.25,6950400,3.77
1989-08-08,68.34,68.65,66.25,67.30,5840400,3.83
1989-08-07,67.40,68.44,67.40,68.34,3658800,3.89
1989-08-04,67.50,67.50,66.67,67.30,1926000,3.83
1989-08-03,67.50,68.34,67.30,68.13,4747200,3.87
1989-08-02,66.36,67.71,65.84,67.50,5190000,3.84
1989-08-01,66.05,67.09,66.05,66.36,8586000,3.77
1989-07-31,64.59,65.84,64.48,65.73,4584000,3.74
1989-07-28,64.80,65.11,64.27,64.59,3321600,3.67
1989-07-27,64.38,65.84,64.38,64.80,6355200,3.68
1989-07-26,62.19,64.17,62.09,64.17,2812800,3.65
1989-07-25,62.50,63.13,61.77,62.19,3063600,3.54
1989-07-24,62.30,62.61,62.09,62.50,1402800,3.55
1989-07-21,63.13,63.13,62.19,62.30,1212000,3.54
1989-07-20,62.82,63.34,62.71,63.13,2702400,3.59
1989-07-19,62.50,63.34,62.40,62.82,3100800,3.57
1989-07-18,62.92,62.92,62.19,62.50,1510800,3.55
1989-07-17,62.82,63.23,62.30,63.13,1678800,3.59
1989-07-14,63.75,64.07,62.30,62.82,2445600,3.57
1989-07-13,64.59,64.90,63.75,63.75,2384400,3.62
1989-07-12,64.38,66.05,64.38,64.59,7760400,3.67
1989-07-11,63.44,64.38,63.44,64.38,8654400,3.66
1989-07-10,61.98,62.92,61.98,62.30,3447600,3.54
1989-07-07,62.40,62.82,61.46,61.98,6525600,3.52
1989-07-06,61.77,62.71,61.67,62.40,4638000,3.55
1989-07-05,59.79,62.61,59.59,61.77,8365200,3.51
1989-07-03,58.75,60.00,58.65,59.79,969600,3.40
1989-06-30,59.59,60.00,55.84,58.75,12650400,3.34
1989-06-29,61.77,61.77,59.59,59.59,4120800,3.39
1989-06-28,62.19,62.19,61.15,61.77,4263600,3.51
1989-06-27,62.19,62.82,62.19,62.30,2106000,3.54
1989-06-26,61.46,62.92,61.46,62.19,5289600,3.54
1989-06-23,60.73,61.88,60.73,61.36,6409200,3.49
1989-06-22,60.52,61.25,59.90,59.90,6350400,3.41
1989-06-21,61.57,61.57,60.52,60.52,3462000,3.44
1989-06-20,61.46,62.30,61.46,62.30,8326800,3.54
1989-06-19,59.69,61.46,59.59,61.05,6673200,3.47
1989-06-16,59.79,60.11,59.17,59.69,3027600,3.39
1989-06-15,61.25,61.57,59.59,59.79,4420800,3.40
1989-06-14,60.00,61.25,60.00,61.25,4922400,3.48
1989-06-13,61.15,61.15,59.59,59.59,5149200,3.39
1989-06-12,60.84,61.36,60.63,61.25,4537200,3.48
1989-06-09,61.15,62.30,60.21,60.84,8040000,3.46
1989-06-08,61.57,62.09,61.15,61.15,6774000,3.48
1989-06-07,61.96,62.79,61.03,61.23,6898800,3.46
1989-06-06,63.51,63.62,61.44,61.96,9375600,3.50
1989-06-05,64.86,64.86,63.41,63.51,5203200,3.59
1989-06-02,64.13,65.27,63.72,64.86,11197200,3.66
1989-06-01,62.17,65.38,62.17,64.13,18021600,3.62
1989-05-31,60.40,62.17,60.40,62.06,7497600,3.51
1989-05-30,59.89,60.82,59.89,59.99,4929600,3.39
1989-05-26,59.26,59.99,58.85,59.89,6194400,3.38
1989-05-25,59.57,59.57,59.06,59.26,3940800,3.35
1989-05-24,59.89,60.09,59.68,59.89,2076000,3.38
1989-05-23,59.26,60.51,59.06,59.89,7053600,3.38
1989-05-22,59.26,60.30,59.26,59.26,8920800,3.35
1989-05-19,58.75,59.68,58.75,59.16,11196000,3.34
1989-05-18,57.40,58.44,56.57,57.71,14218800,3.26
1989-05-17,56.78,57.71,56.78,57.40,8198400,3.24
1989-05-16,57.61,57.61,56.78,56.78,4759200,3.21
1989-05-15,56.98,57.92,56.98,57.71,6061200,3.26
1989-05-12,56.16,57.19,56.16,56.98,13602000,3.22
1989-05-11,54.94,55.43,54.94,55.43,3200400,3.13
1989-05-10,54.39,55.77,54.39,54.71,7185600,3.09
1989-05-09,53.77,54.60,53.77,53.88,1600800,3.04
1989-05-08,54.91,54.91,53.25,53.67,7374000,3.03
1989-05-05,54.94,55.53,54.94,55.12,4782000,3.11
1989-05-04,54.50,55.12,54.39,54.71,2065200,3.09
1989-05-03,54.60,55.12,54.39,54.50,1824000,3.08
1989-05-02,54.08,54.94,54.08,54.60,6476400,3.08
1989-05-01,53.25,54.08,52.63,53.46,3240000,3.02
1989-04-28,53.36,53.46,53.05,53.25,1896000,3.01
1989-04-27,53.15,53.67,53.15,53.36,2580000,3.01
1989-04-26,52.63,53.46,52.45,52.94,2887200,2.99
1989-04-25,52.53,53.15,52.53,52.63,2911200,2.97
1989-04-24,53.05,53.05,52.22,52.43,1933200,2.96
1989-04-21,53.05,53.25,52.63,53.25,2288400,3.01
1989-04-20,53.77,54.19,52.63,53.05,2215200,3.00
1989-04-19,54.08,54.19,53.57,53.77,5420400,3.04
1989-04-18,53.67,54.60,53.67,54.08,6578400,3.05
1989-04-17,52.94,53.67,52.84,53.46,3495600,3.02
1989-04-14,51.49,53.05,51.49,52.94,7476000,2.99
1989-04-13,51.60,51.70,51.08,51.39,3098400,2.90
1989-04-12,50.15,51.80,50.15,51.60,10300800,2.91
1989-04-11,50.25,50.46,49.84,50.15,5114400,2.83
1989-04-10,50.25,50.98,50.15,50.25,3566400,2.84
1989-04-07,49.73,50.46,49.52,50.25,3315600,2.84
1989-04-06,50.66,50.87,49.73,49.73,2881200,2.81
1989-04-05,50.56,50.98,50.35,50.66,4959600,2.86
1989-04-04,50.66,50.66,50.35,50.56,3129600,2.86
1989-04-03,49.84,51.39,49.84,50.77,6882000,2.87
1989-03-31,49.63,50.25,49.52,49.84,5478000,2.81
1989-03-30,48.80,49.73,48.80,49.63,5936400,2.80
1989-03-29,47.97,49.01,47.97,48.70,7998000,2.75
1989-03-28,47.76,48.28,47.76,47.97,3571200,2.71
1989-03-27,47.87,47.87,47.04,47.56,18181200,2.69
1989-03-23,48.39,48.80,47.66,47.97,5762400,2.71
1989-03-22,48.59,48.90,48.28,48.39,3376800,2.73
1989-03-21,48.49,49.11,48.49,48.59,6067200,2.74
1989-03-20,48.70,49.01,48.18,48.28,5470800,2.73
1989-03-17,49.01,49.01,47.66,48.70,9112800,2.75
1989-03-16,49.32,50.25,49.32,49.73,11365200,2.81
1989-03-15,49.11,49.63,49.11,49.21,12853200,2.78
1989-03-14,48.18,48.90,48.07,48.18,7879200,2.72
1989-03-13,47.45,48.39,47.35,48.18,5119200,2.72
1989-03-10,47.14,47.66,46.31,47.45,5550000,2.68
1989-03-09,46.93,47.76,46.62,47.14,5395200,2.66
1989-03-08,45.16,47.73,45.06,46.60,12178800,2.61
1989-03-07,45.68,45.68,45.06,45.16,7164000,2.53
1989-03-06,44.13,45.99,44.13,45.68,18841200,2.56
1989-03-03,43.00,44.24,43.00,43.93,12774000,2.46
1989-03-02,42.18,43.00,41.97,42.90,18352800,2.40
1989-03-01,41.97,42.69,41.97,42.18,3158400,2.36
1989-02-28,41.97,42.28,41.77,41.77,4095600,2.34
1989-02-27,42.18,42.18,41.46,41.97,5745600,2.35
1989-02-24,42.69,42.69,41.97,42.38,5810400,2.37
1989-02-23,42.49,43.62,42.49,42.69,8905200,2.39
1989-02-22,43.11,43.11,42.18,42.38,2742000,2.37
1989-02-21,43.11,43.52,43.00,43.31,5415600,2.43
1989-02-17,43.11,43.93,42.90,43.11,10225200,2.41
1989-02-16,43.72,43.72,42.80,43.11,6240000,2.41
1989-02-15,41.56,44.03,41.36,43.93,11241600,2.46
1989-02-14,41.66,42.08,41.56,41.56,5970000,2.33
1989-02-13,41.97,41.97,41.05,41.66,3027600,2.33
1989-02-10,42.59,42.90,41.87,41.97,3331200,2.35
1989-02-09,43.31,43.31,42.38,42.59,4642800,2.39
1989-02-08,43.41,43.93,43.41,43.52,6061200,2.44
1989-02-07,42.69,43.41,42.59,43.41,9901200,2.43
1989-02-06,43.41,43.41,42.69,42.69,5664000,2.39
1989-02-03,43.62,43.62,43.21,43.41,8157600,2.43
1989-02-02,42.80,44.03,42.49,43.62,14161200,2.44
1989-02-01,42.49,42.90,42.28,42.80,7740000,2.40
1989-01-31,43.11,43.11,42.28,42.49,3957600,2.38
1989-01-30,43.41,43.52,42.80,43.11,8258400,2.41
1989-01-27,42.08,44.03,42.08,43.41,23971200,2.43
1989-01-26,41.15,42.69,41.15,41.97,16783200,2.35
1989-01-25,40.94,41.97,40.94,41.15,12597600,2.30
1989-01-24,40.84,40.84,40.53,40.84,4069200,2.29
1989-01-23,41.15,41.56,40.64,40.84,2590800,2.29
1989-01-20,41.25,41.46,41.05,41.15,2835600,2.30
1989-01-19,41.15,41.46,41.15,41.25,7167600,2.31
1989-01-18,40.74,41.97,40.64,41.15,17588400,2.30
1989-01-17,40.74,40.84,40.53,40.74,2550000,2.28
1989-01-16,40.64,40.84,40.43,40.74,2329200,2.28
1989-01-13,40.53,40.84,40.43,40.64,4621200,2.28
1989-01-12,40.43,40.64,40.22,40.53,8287200,2.27
1989-01-11,40.43,40.64,40.33,40.43,1658400,2.26
1989-01-10,40.64,40.64,40.22,40.43,4420800,2.26
1989-01-09,40.64,40.74,40.12,40.64,2974800,2.28
1989-01-06,40.22,40.84,40.22,40.64,7494000,2.28
1989-01-05,40.12,41.15,40.12,40.22,5431200,2.25
1989-01-04,40.64,40.64,40.12,40.12,3402000,2.25
1989-01-03,41.56,41.66,40.43,40.64,2980800,2.28
1988-12-30,40.64,41.56,40.53,41.56,7096800,2.33
1988-12-29,40.02,41.15,40.02,40.64,11636400,2.28
1988-12-28,38.27,39.92,38.27,39.92,10800000,2.24
1988-12-27,38.68,38.68,38.17,38.27,8068800,2.14
1988-12-23,39.09,39.09,38.58,38.78,3325200,2.17
1988-12-22,39.40,39.81,37.96,39.81,10459200,2.23
1988-12-21,39.50,39.92,38.99,39.40,5278800,2.21
1988-12-20,39.61,40.64,39.30,39.50,2647200,2.21
1988-12-19,38.06,39.61,38.06,39.61,24231600,2.22
1988-12-16,38.06,38.48,37.45,38.06,15160800,2.13
1988-12-15,38.68,38.89,37.86,38.06,9679200,2.13
1988-12-14,39.81,39.92,38.27,38.68,5666400,2.17
1988-12-13,39.92,40.33,39.50,39.81,8721600,2.23
1988-12-12,39.40,40.53,39.30,39.92,10880400,2.24
1988-12-09,39.40,40.33,39.09,39.40,5040000,2.21
1988-12-08,39.50,40.22,39.20,39.40,5132400,2.21
1988-12-07,41.05,41.25,39.20,39.50,8148000,2.21
1988-12-06,42.38,42.38,40.64,41.05,16000800,2.30
1988-12-05,42.18,43.62,42.18,42.69,14688000,2.39
1988-12-02,42.38,42.80,41.36,42.08,21681600,2.36