Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,34.82,35.41,34.43,35.08,52289000,35.08
2012-04-16,34.17,34.70,33.76,34.00,59654100,34.00
2012-04-13,34.62,34.66,33.16,33.41,41220900,33.41
2012-04-12,33.80,34.87,33.61,34.63,36908700,34.63
2012-04-11,33.59,33.99,33.28,33.59,30680500,33.59
2012-04-10,33.95,34.40,32.70,32.86,58489800,32.86
2012-04-09,34.00,34.27,33.58,33.97,34335400,33.97
2012-04-05,34.73,35.28,34.53,34.79,31465700,34.79
2012-04-04,35.88,35.89,34.82,35.04,45697800,35.04
2012-04-03,36.70,36.84,36.00,36.37,30799800,36.37
2012-04-02,36.40,37.14,36.16,36.87,23825400,36.87
2012-03-30,36.70,36.80,36.25,36.55,23966200,36.55
2012-03-29,36.63,36.78,35.93,36.51,32684100,36.51
2012-03-28,36.71,37.24,36.52,37.06,36305600,37.06
2012-03-27,37.40,37.72,36.77,36.78,31146600,36.78
2012-03-26,37.60,37.69,37.18,37.43,27895100,37.43
2012-03-23,36.76,37.39,36.66,37.13,34154700,37.13
2012-03-22,37.28,37.50,36.55,36.90,51433700,36.90
2012-03-21,38.21,38.32,37.32,37.80,46300300,37.80
2012-03-20,36.85,38.39,36.72,38.08,58269900,38.08
2012-03-19,36.78,38.40,36.54,37.17,72146000,37.17
2012-03-16,36.49,36.80,36.27,36.69,46028600,36.69
2012-03-15,35.47,36.59,35.08,36.27,61559900,36.27
2012-03-14,35.25,36.10,34.88,35.21,113680500,35.21
2012-03-13,34.97,36.72,34.87,36.45,91242400,36.45
2012-03-12,33.92,34.31,33.54,34.29,38513800,34.29
2012-03-09,34.31,34.89,34.09,34.20,42006000,34.20
2012-03-08,33.68,34.02,33.21,34.00,35951400,34.00
2012-03-07,32.48,33.36,32.32,33.24,34763400,33.24
2012-03-06,32.76,32.95,31.77,32.12,49832100,32.12
2012-03-05,33.94,34.00,33.41,33.68,33306000,33.68
2012-03-02,34.25,34.48,34.08,34.10,32112000,34.10
2012-03-01,33.52,34.45,33.52,34.13,47853800,34.13
2012-02-29,33.52,34.00,33.26,33.32,43322100,33.32
2012-02-28,32.97,33.61,32.94,33.48,38179400,33.48
2012-02-27,32.05,33.03,31.93,32.93,36057200,32.93
2012-02-24,32.81,32.98,32.20,32.35,26596200,32.35
2012-02-23,32.40,32.92,32.08,32.71,34682100,32.71
2012-02-22,32.97,33.09,32.28,32.36,38321200,32.36
2012-02-21,32.97,33.53,32.91,33.36,45487500,33.36
2012-02-17,32.88,33.07,32.62,32.92,30968200,32.92
2012-02-16,31.43,32.72,31.07,32.71,51924500,32.71
2012-02-15,32.33,32.70,31.53,31.72,49170100,31.72
2012-02-14,32.68,32.70,31.35,32.08,54665300,32.08
2012-02-13,33.47,33.59,32.86,32.88,54999100,32.88
2012-02-10,32.97,33.20,32.65,32.93,40688300,32.93
2012-02-09,34.64,34.74,33.60,33.66,54651400,33.66
2012-02-08,33.28,34.28,33.25,34.23,49495300,34.23
2012-02-07,33.14,33.37,32.79,33.07,32391800,33.07
2012-02-06,33.18,33.37,32.94,33.30,32026000,33.30
2012-02-03,32.85,33.60,32.64,33.54,56356700,33.54
2012-02-02,31.65,32.34,31.34,31.99,41331200,31.99
2012-02-01,31.27,32.05,31.14,31.60,64155000,31.59
2012-01-31,30.67,30.90,30.30,30.72,40151200,30.71
2012-01-30,30.43,30.53,30.08,30.23,34772400,30.22
2012-01-27,30.06,30.91,30.02,30.87,37713400,30.86
2012-01-26,30.41,30.95,29.54,30.38,50455500,30.37
2012-01-25,29.39,30.15,29.32,29.96,39067000,29.95
2012-01-24,29.19,29.99,28.90,29.90,37257100,29.89
2012-01-23,29.58,30.33,29.41,29.85,39474700,29.84
2012-01-20,29.24,29.64,28.67,29.64,55968600,29.63
2012-01-19,29.79,30.04,29.10,29.33,63977200,29.32
2012-01-18,28.14,29.09,27.66,29.03,77552100,29.02
2012-01-17,29.18,29.97,28.16,28.22,116154600,28.21
2012-01-13,30.21,31.00,29.88,30.74,65632100,30.73
2012-01-12,31.85,32.09,30.86,31.60,58233900,31.59
2012-01-11,29.77,31.45,29.74,31.27,72656000,31.26
2012-01-10,29.75,30.14,29.66,30.00,47710900,29.99
2012-01-09,28.72,29.38,28.65,29.08,35017900,29.07
2012-01-06,28.66,29.06,28.01,28.55,48226900,28.54
2012-01-05,27.66,29.18,27.47,28.51,66793300,28.50
2012-01-04,28.04,28.38,27.62,28.17,41455000,28.16
2012-01-03,27.13,28.51,27.13,28.33,58169500,28.32
2011-12-30,26.52,26.78,26.29,26.31,26210200,26.30
2011-12-29,26.20,26.81,26.13,26.76,28016100,26.75
2011-12-28,26.99,27.03,26.02,26.13,30292700,26.12
2011-12-27,27.09,27.76,26.85,26.90,23916700,26.89
2011-12-23,27.90,27.93,27.11,27.46,35958100,27.45
2011-12-22,26.50,27.94,26.43,27.65,64529700,27.64
2011-12-21,26.13,26.20,25.41,26.10,44246000,26.09
2011-12-20,25.51,26.15,25.33,25.95,67653700,25.94
2011-12-19,26.05,26.07,24.40,24.82,72789000,24.81
2011-12-16,26.25,26.58,25.70,26.03,49643500,26.02
2011-12-15,26.62,26.90,25.88,25.92,44899200,25.91
2011-12-14,26.45,27.19,25.92,26.05,68337300,26.04
2011-12-13,27.55,27.70,26.34,26.90,56573800,26.89
2011-12-12,27.87,27.90,26.96,27.22,49251600,27.21
2011-12-09,28.19,29.27,27.95,28.77,59372400,28.76
2011-12-08,29.28,29.35,27.41,27.75,80314500,27.74
2011-12-07,29.18,30.00,28.72,29.83,53277800,29.82
2011-12-06,29.54,29.89,29.17,29.75,42795300,29.74
2011-12-05,29.02,30.14,28.92,29.83,80804300,29.82
2011-12-02,27.72,28.70,27.65,28.17,62471900,28.16
2011-12-01,27.08,27.23,26.60,26.99,41866700,26.98
2011-11-30,26.87,27.50,26.27,27.48,74290000,27.47
2011-11-29,24.96,25.80,24.60,25.24,58172500,25.23
2011-11-28,25.23,25.48,24.65,25.05,63928900,25.04
2011-11-25,23.63,24.51,23.53,23.63,28169200,23.62
2011-11-23,24.08,24.10,23.30,23.51,60513700,23.50
2011-11-22,25.02,25.35,24.43,24.46,44985900,24.45
2011-11-21,25.64,25.66,24.73,25.00,62290100,24.99
2011-11-18,26.15,26.72,25.83,26.28,47280700,26.27
2011-11-17,27.02,27.02,25.80,26.00,60160600,25.99
2011-11-16,27.79,27.89,26.80,26.86,52980400,26.85
2011-11-15,28.04,28.55,27.40,28.02,62607800,28.01
2011-11-14,29.11,29.14,28.06,28.38,41679600,28.37
2011-11-11,29.18,29.63,29.11,29.33,40412100,29.32
2011-11-10,29.76,29.76,28.22,28.63,54183800,28.62
2011-11-09,30.14,30.20,28.70,28.85,62394700,28.84
2011-11-08,31.06,31.55,30.63,31.42,44373800,31.41
2011-11-07,30.34,30.65,29.80,30.55,34837700,30.54
2011-11-04,30.55,30.60,30.01,30.34,39917200,30.33
2011-11-03,30.63,31.10,29.29,30.78,63378600,30.77
2011-11-02,30.25,30.38,29.43,29.83,49466900,29.81
2011-11-01,28.92,30.27,28.40,29.17,90369200,29.15
2011-10-31,33.06,33.20,31.54,31.59,65573000,31.57
2011-10-28,33.55,34.39,33.22,34.16,51423800,34.14
2011-10-27,33.37,34.40,32.71,34.17,104602100,34.15
2011-10-26,31.59,31.87,30.27,31.15,68002100,31.13
2011-10-25,31.40,31.50,30.45,30.90,65217200,30.88
2011-10-24,30.48,31.85,30.48,31.60,58945800,31.58
2011-10-21,30.42,30.70,29.69,30.30,68536100,30.28
2011-10-20,29.38,30.20,28.70,30.08,52466000,30.06
2011-10-19,29.97,31.33,29.20,29.39,75783900,29.37
2011-10-18,28.39,30.53,28.01,29.88,78304400,29.86
2011-10-17,28.82,29.49,27.88,27.93,82340000,27.91
2011-10-14,28.21,28.41,27.23,28.40,48555700,28.38
2011-10-13,28.53,28.64,27.25,27.64,63361700,27.62
2011-10-12,28.39,29.97,28.18,29.20,89031000,29.18
2011-10-11,26.02,28.27,25.91,27.84,80653500,27.82
2011-10-10,25.44,26.50,25.41,26.49,46194400,26.47
2011-10-07,26.32,26.42,24.55,24.63,64586100,24.61
2011-10-06,24.72,26.22,24.28,26.02,69855700,26.00
2011-10-05,24.13,25.09,23.29,24.71,54164000,24.69
2011-10-04,22.56,24.53,21.40,24.39,84504100,24.37
2011-10-03,25.16,25.68,23.05,23.11,69568400,23.09
2011-09-30,26.26,26.50,25.61,25.62,41243300,25.60
2011-09-29,26.83,27.24,25.92,26.90,44445900,26.88
2011-09-28,26.95,27.14,25.90,25.92,41353400,25.90
2011-09-27,27.89,28.32,26.75,26.99,61327200,26.97
2011-09-26,25.44,26.84,25.37,26.72,60165600,26.70
2011-09-23,23.52,25.15,23.46,24.98,56330600,24.96
2011-09-22,24.57,24.99,23.19,23.96,86914400,23.94
2011-09-21,27.00,27.53,25.51,25.52,73165300,25.50
2011-09-20,27.80,27.93,26.90,26.93,35419400,26.91
2011-09-19,28.07,28.08,27.32,27.71,37811400,27.69
2011-09-16,28.92,29.28,28.16,28.99,49241900,28.97
2011-09-15,27.92,28.60,27.56,28.59,40745500,28.57
2011-09-14,27.38,27.73,26.70,27.39,32634200,27.37
2011-09-13,27.15,27.65,26.82,27.05,36296700,27.03
2011-09-12,26.25,26.98,26.05,26.96,44486300,26.94
2011-09-09,27.65,27.80,26.64,26.74,46652300,26.72
2011-09-08,28.64,28.84,27.84,27.98,38061800,27.96
2011-09-07,28.33,29.20,28.10,28.98,35099200,28.96
2011-09-06,27.04,27.92,26.60,27.70,44663700,27.68
2011-09-02,28.42,29.03,28.26,28.40,36128000,28.38
2011-09-01,30.93,31.05,30.00,30.00,32273400,29.98
2011-08-31,31.23,31.54,30.76,31.05,34079800,31.03
2011-08-30,31.04,31.29,30.45,30.94,30682600,30.92
2011-08-29,30.57,31.29,30.31,31.29,35270900,31.27
2011-08-26,29.50,30.25,29.05,29.84,52076800,29.82
2011-08-25,30.81,31.58,28.97,29.83,93618100,29.81
2011-08-24,27.44,28.46,27.15,28.45,54803500,28.43
2011-08-23,26.13,27.34,25.40,27.32,68228200,27.30
2011-08-22,27.72,27.84,25.99,26.06,61703800,26.04
2011-08-19,27.41,28.56,26.75,26.77,56199100,26.75
2011-08-18,28.70,29.00,26.76,27.98,79479300,27.96
2011-08-17,30.27,30.83,29.70,29.85,33900900,29.83
2011-08-16,30.64,30.71,29.36,29.94,50459800,29.92
2011-08-15,30.59,31.32,30.25,31.27,45423900,31.25
2011-08-12,31.19,31.97,29.50,29.85,63917600,29.83
2011-08-11,29.20,31.00,28.58,30.29,63486600,30.27
2011-08-10,31.01,31.02,28.35,28.49,99090000,28.47
2011-08-09,29.43,32.91,28.49,31.82,120458000,31.80
2011-08-08,31.55,32.42,26.25,27.95,142308300,27.93
2011-08-05,34.97,35.50,31.81,33.44,103688800,33.42
2011-08-04,36.61,36.99,34.75,34.81,57091700,34.79
2011-08-03,37.05,37.46,36.42,37.26,31623100,37.24
2011-08-02,38.25,38.50,37.03,37.04,41079100,37.02
2011-08-01,39.34,39.38,37.92,38.48,33848100,38.45
2011-07-29,37.92,38.77,37.64,38.34,27141900,38.32
2011-07-28,38.24,38.87,38.10,38.18,23233800,38.16
2011-07-27,39.39,39.42,38.01,38.27,39694100,38.24
2011-07-26,39.76,40.09,39.40,39.72,21205600,39.68
2011-07-25,39.69,40.06,39.40,39.91,21427400,39.87
2011-07-22,40.27,40.50,39.84,40.26,24164500,40.22
2011-07-21,39.14,40.38,39.06,40.32,53445100,40.28
2011-07-20,38.17,39.12,38.04,38.62,31574600,38.58
2011-07-19,37.83,38.18,37.42,38.02,32172000,37.99
2011-07-18,38.20,38.25,36.92,37.74,50137500,37.71
2011-07-15,40.14,40.39,38.12,38.38,69517800,38.34
2011-07-14,39.72,39.87,39.00,39.02,32718400,38.98
2011-07-13,39.44,40.22,39.11,39.47,32756100,39.43
2011-07-12,39.48,40.02,39.02,39.07,43630400,39.03
2011-07-11,41.28,41.40,39.57,39.79,47287600,39.75
2011-07-08,42.08,42.25,41.83,42.03,22229800,41.99
2011-07-07,42.37,42.96,42.31,42.63,22067400,42.59
2011-07-06,42.15,42.22,41.37,42.01,28177800,41.97
2011-07-05,42.89,43.00,42.21,42.57,34279200,42.53
2011-07-01,41.53,43.06,41.42,42.88,42780800,42.84
2011-06-30,41.59,42.00,41.21,41.64,32392400,41.60
2011-06-29,41.01,41.53,40.68,41.50,46800700,41.46
2011-06-28,40.16,40.32,39.76,40.15,22526900,40.11
2011-06-27,39.44,40.20,39.43,39.99,29365900,39.95
2011-06-24,39.44,39.71,38.96,39.59,63661100,39.55
2011-06-23,38.93,39.46,38.58,39.41,38344100,39.37
2011-06-22,39.21,40.17,39.02,39.51,40189000,39.47
2011-06-21,38.26,39.38,38.00,39.31,44132600,39.27
2011-06-20,37.95,38.72,37.81,38.16,30249100,38.13
2011-06-17,38.01,38.47,37.87,38.30,38591200,38.27
2011-06-16,37.70,38.34,37.01,37.63,59369000,37.60
2011-06-15,38.38,38.83,37.30,38.00,49812600,37.97
2011-06-14,39.51,39.55,38.66,38.78,38166800,38.74
2011-06-13,38.06,39.48,37.87,39.17,51683900,39.13
2011-06-10,37.61,38.32,36.84,37.92,57048500,37.89
2011-06-09,36.87,37.98,36.80,37.77,51092100,37.74
2011-06-08,37.37,38.00,36.76,36.81,64098400,36.78
2011-06-07,38.45,38.60,37.54,37.58,49736400,37.55
2011-06-06,39.55,39.60,37.90,38.07,69952400,38.04
2011-06-03,39.50,40.30,39.45,39.85,27554900,39.81
2011-06-02,39.70,40.34,39.10,40.01,40828200,39.97
2011-06-01,40.99,41.00,39.59,39.65,41994500,39.61
2011-05-31,41.39,41.59,40.76,41.15,34705800,41.11
2011-05-27,40.30,41.06,40.29,40.97,27696700,40.93
2011-05-26,40.04,40.53,40.04,40.22,32041000,40.18
2011-05-25,40.33,40.85,40.20,40.33,40313600,40.29
2011-05-24,40.22,40.69,39.41,40.51,61023600,40.46
2011-05-23,40.31,40.64,40.06,40.16,34722800,40.11
2011-05-20,41.12,41.64,40.96,41.02,31538600,40.97
2011-05-19,41.34,41.62,41.17,41.38,30115400,41.33
2011-05-18,41.49,41.55,41.00,41.24,33051500,41.19
2011-05-17,41.00,41.65,40.99,41.54,36727300,41.49
2011-05-16,41.08,41.98,40.94,41.19,42979300,41.14
2011-05-13,42.27,42.50,41.42,41.53,43395000,41.48
2011-05-12,42.21,42.45,41.62,42.42,60720600,42.37
2011-05-11,44.03,44.19,42.75,42.92,54014800,42.87
2011-05-10,44.01,44.53,43.75,44.20,42299000,44.15
2011-05-09,44.89,45.12,43.85,44.16,49168100,44.11
2011-05-06,4.55,4.58,4.50,4.52,5131700,45.15
2011-05-05,4.49,4.51,4.46,4.48,27190000,44.75
2011-05-04,4.53,4.54,4.49,4.52,27559400,45.15
2011-05-03,4.47,4.57,4.47,4.52,43508100,45.15
2011-05-02,4.60,4.60,4.49,4.49,28862000,44.85
2011-04-29,4.58,4.59,4.53,4.59,26901800,45.85
2011-04-28,4.49,4.60,4.47,4.59,43925900,45.85
2011-04-27,4.51,4.53,4.49,4.51,28289900,45.05
2011-04-26,4.53,4.54,4.49,4.51,37260000,45.05
2011-04-25,4.54,4.58,4.51,4.52,24048000,45.15
2011-04-21,4.58,4.60,4.49,4.55,31274700,45.45
2011-04-20,4.56,4.60,4.52,4.57,31615600,45.65
2011-04-19,4.46,4.55,4.44,4.53,54278900,45.25
2011-04-18,4.42,4.52,4.35,4.42,79085400,44.15
2011-04-15,4.46,4.49,4.40,4.42,40547900,44.15
2011-04-14,4.48,4.48,4.39,4.43,40517400,44.25
2011-04-13,4.59,4.60,4.48,4.50,41003000,44.95
2011-04-12,4.50,4.59,4.46,4.55,45351300,45.45
2011-04-11,4.58,4.59,4.52,4.53,23444200,45.25
2011-04-08,4.64,4.67,4.53,4.56,39526600,45.55
2011-04-07,4.62,4.69,4.58,4.58,56844400,45.75
2011-04-06,4.51,4.65,4.47,4.59,64009400,45.85
2011-04-05,4.46,4.48,4.42,4.47,40944000,44.65
2011-04-04,4.46,4.47,4.39,4.43,29670500,44.25
2011-04-01,4.46,4.48,4.43,4.45,25952200,44.45
2011-03-31,4.44,4.45,4.40,4.42,33507400,44.15
2011-03-30,4.46,4.52,4.42,4.45,33904800,44.45
2011-03-29,4.43,4.45,4.38,4.45,24791400,44.45
2011-03-28,4.46,4.47,4.41,4.43,23570900,44.25
2011-03-25,4.46,4.48,4.43,4.46,30876800,44.55
2011-03-24,4.41,4.44,4.35,4.43,40238700,44.25
2011-03-23,4.40,4.42,4.34,4.40,47019600,43.95
2011-03-22,4.42,4.45,4.40,4.42,34194100,44.15
2011-03-21,4.61,4.62,4.38,4.43,82106500,44.25
2011-03-18,4.50,4.55,4.46,4.50,45908600,44.95
2011-03-17,4.46,4.46,4.39,4.45,38307400,44.45
2011-03-16,4.48,4.50,4.37,4.39,62107200,43.85
2011-03-15,4.41,4.47,4.39,4.44,58194900,44.35
2011-03-14,4.52,4.54,4.47,4.54,38691100,45.35
2011-03-11,4.51,4.58,4.51,4.57,32170300,45.65
2011-03-10,4.60,4.61,4.52,4.54,46421300,45.35
2011-03-09,4.67,4.67,4.61,4.65,34512800,46.45
2011-03-08,4.55,4.65,4.54,4.64,47184200,46.35
2011-03-07,4.54,4.57,4.50,4.52,36391800,45.15
2011-03-04,4.63,4.64,4.52,4.54,71717600,45.35
2011-03-03,4.66,4.68,4.63,4.68,45540700,46.75
2011-03-02,4.59,4.62,4.57,4.60,35351500,45.95
2011-03-01,4.70,4.70,4.57,4.57,52789600,45.65
2011-02-28,4.73,4.75,4.68,4.68,44054200,46.75
2011-02-25,4.67,4.73,4.66,4.70,40819500,46.95
2011-02-24,4.68,4.71,4.59,4.69,58605800,46.85
2011-02-23,4.72,4.76,4.57,4.70,81515000,46.95
2011-02-22,4.84,4.84,4.65,4.69,89462900,46.85
2011-02-18,4.95,4.96,4.90,4.91,25229000,49.04
2011-02-17,4.88,4.94,4.87,4.94,30673500,49.34
2011-02-16,4.94,4.94,4.87,4.90,29894800,48.94
2011-02-15,4.90,4.94,4.88,4.91,42500000,49.04
2011-02-14,4.89,4.92,4.86,4.91,35369700,49.04
2011-02-11,4.78,4.90,4.76,4.88,45335800,48.74
2011-02-10,4.80,4.82,4.76,4.78,41029200,47.74
2011-02-09,4.88,4.88,4.80,4.84,28657800,48.34
2011-02-08,4.90,4.91,4.85,4.89,40287600,48.84
2011-02-07,4.84,4.90,4.83,4.90,39261100,48.94
2011-02-04,4.83,4.83,4.76,4.82,36607600,48.14
2011-02-03,4.85,4.86,4.76,4.81,43984800,48.04
2011-02-02,4.89,4.90,4.83,4.85,31667400,48.44
2011-02-01,4.86,4.91,4.85,4.90,39237100,48.94
2011-01-31,4.74,4.82,4.73,4.82,34795600,48.14
2011-01-28,4.84,4.88,4.72,4.72,64329500,47.15
2011-01-27,4.83,4.86,4.81,4.83,27251200,48.24
2011-01-26,4.84,4.87,4.81,4.81,44338200,48.04
2011-01-25,4.85,4.86,4.77,4.82,42339600,48.14
2011-01-24,4.91,4.92,4.83,4.86,37250100,48.54
2011-01-21,4.85,4.91,4.84,4.89,65507800,48.84
2011-01-20,4.77,4.82,4.72,4.80,62673900,47.94
2011-01-19,4.85,4.86,4.75,4.76,71421900,47.54
2011-01-18,4.93,4.95,4.78,4.80,180960600,47.94
2011-01-14,5.05,5.15,5.03,5.13,103634400,51.24
2011-01-13,5.09,5.12,5.03,5.04,65082700,50.34
2011-01-12,4.99,5.08,4.98,5.08,60853500,50.74
2011-01-11,4.95,4.98,4.91,4.94,33127400,49.34
2011-01-10,4.92,4.93,4.87,4.91,46153200,49.04
2011-01-07,4.96,5.00,4.84,4.94,68069700,49.34
2011-01-06,5.00,5.05,4.93,4.95,71529800,49.44
2011-01-05,4.88,5.00,4.88,4.97,66673600,49.64
2011-01-04,4.91,4.94,4.83,4.90,58340400,48.94
2011-01-03,4.78,4.90,4.78,4.90,65798900,48.94
2010-12-31,4.75,4.76,4.72,4.73,16923200,47.25
2010-12-30,4.78,4.78,4.75,4.76,14418600,47.54
2010-12-29,4.80,4.80,4.75,4.77,16459800,47.64
2010-12-28,4.79,4.80,4.75,4.78,18644400,47.74
2010-12-27,4.66,4.79,4.65,4.77,29016800,47.64
2010-12-23,4.72,4.72,4.68,4.68,20536500,46.75
2010-12-22,4.75,4.76,4.68,4.73,51355400,47.25
2010-12-21,4.74,4.77,4.71,4.74,39886000,47.35
2010-12-20,4.73,4.74,4.67,4.71,41915800,47.05
2010-12-17,4.60,4.70,4.57,4.70,69555600,46.95
2010-12-16,4.61,4.65,4.54,4.59,68094700,45.85
2010-12-15,4.67,4.68,4.54,4.59,72978700,45.85
2010-12-14,4.81,4.81,4.66,4.69,60311200,46.85
2010-12-13,4.80,4.85,4.76,4.81,69850800,48.04
2010-12-10,4.70,4.77,4.66,4.77,76407800,47.64
2010-12-09,4.68,4.71,4.64,4.69,73204200,46.85
2010-12-08,4.61,4.64,4.55,4.64,91574100,46.35
2010-12-07,4.55,4.65,4.54,4.62,326782900,46.15
2010-12-06,4.45,4.50,4.43,4.45,47203000,44.45
2010-12-03,4.38,4.46,4.35,4.45,36080600,44.45
2010-12-02,4.32,4.45,4.32,4.42,51966300,44.15
2010-12-01,4.28,4.31,4.26,4.30,49495000,42.95
2010-11-30,4.13,4.24,4.11,4.20,61260300,41.95
2010-11-29,4.12,4.17,4.10,4.15,33721200,41.45
2010-11-26,4.14,4.16,4.10,4.11,15672600,41.05
2010-11-24,4.14,4.19,4.11,4.17,30429900,41.65
2010-11-23,4.15,4.15,4.10,4.10,38789400,40.95
2010-11-22,4.25,4.25,4.16,4.18,36827400,41.75
2010-11-19,4.26,4.27,4.22,4.27,29041600,42.65
2010-11-18,4.26,4.33,4.22,4.30,48876400,42.95
2010-11-17,4.23,4.24,4.15,4.19,39175500,41.85
2010-11-16,4.28,4.29,4.19,4.22,50020500,42.15
2010-11-15,4.33,4.37,4.30,4.32,35374100,43.15
2010-11-12,4.33,4.39,4.23,4.29,49740200,42.85
2010-11-11,4.38,4.41,4.35,4.36,38163300,43.55
2010-11-10,4.33,4.46,4.31,4.42,50288500,44.15
2010-11-09,4.47,4.47,4.30,4.30,54105900,42.95
2010-11-08,4.52,4.52,4.41,4.44,42687700,44.35
2010-11-05,4.33,4.51,4.32,4.49,105440700,44.85
2010-11-04,4.22,4.33,4.19,4.33,65927800,43.25
2010-11-03,4.17,4.19,4.15,4.19,30544900,41.85
2010-11-02,4.19,4.20,4.15,4.17,22490200,41.65
2010-11-01,4.18,4.20,4.10,4.15,29258300,41.45
2010-10-29,4.16,4.18,4.15,4.17,18835200,41.65
2010-10-28,4.19,4.20,4.15,4.17,26162400,41.65
2010-10-27,4.16,4.19,4.14,4.17,26922500,41.65
2010-10-26,4.16,4.21,4.15,4.18,42127300,41.75
2010-10-25,4.22,4.23,4.14,4.21,76494600,42.05
2010-10-22,4.10,4.14,4.09,4.11,31441200,41.05
2010-10-21,4.13,4.17,4.03,4.07,43687200,40.65
2010-10-20,4.10,4.12,4.03,4.11,49484500,41.05
2010-10-19,4.13,4.19,4.04,4.06,70732800,40.55
2010-10-18,4.00,4.20,3.97,4.17,94439500,41.65
2010-10-15,4.10,4.11,3.91,3.95,106125400,39.45
2010-10-14,4.17,4.17,3.99,4.06,98326000,40.55
2010-10-13,4.25,4.30,4.18,4.25,107396300,42.45
2010-10-12,4.15,4.24,4.13,4.24,48296900,42.35
2010-10-11,4.21,4.21,4.12,4.18,43225200,41.75
2010-10-08,4.18,4.20,4.14,4.19,35248800,41.85
2010-10-07,4.14,4.19,4.13,4.18,49228200,41.75
2010-10-06,4.14,4.16,4.08,4.10,48412200,40.95
2010-10-05,4.07,4.15,4.07,4.13,63625600,41.25
2010-10-04,4.08,4.12,4.03,4.03,42326400,40.25
2010-10-01,3.98,4.10,3.94,4.09,77500100,40.85
2010-09-30,3.96,4.01,3.89,3.91,47868000,39.05
2010-09-29,3.89,3.99,3.87,3.92,50744400,39.15
2010-09-28,3.89,3.90,3.84,3.88,29345000,38.76
2010-09-27,3.90,3.93,3.87,3.87,36629400,38.66
2010-09-24,3.86,3.91,3.85,3.90,39249300,38.95
2010-09-23,3.84,3.89,3.80,3.80,38372000,37.96
2010-09-22,3.93,3.98,3.88,3.88,43837700,38.76
2010-09-21,4.02,4.02,3.94,3.94,37200400,39.35
2010-09-20,3.95,4.00,3.94,3.99,34473300,39.85
2010-09-17,4.00,4.02,3.95,3.95,55888400,39.45
2010-09-16,3.89,3.98,3.88,3.97,37834400,39.65
2010-09-15,3.92,3.93,3.90,3.92,24836100,39.15
2010-09-14,3.98,3.99,3.91,3.94,38404500,39.35
2010-09-13,3.96,4.01,3.96,3.99,45870600,39.85
2010-09-10,3.92,3.94,3.90,3.91,25644200,39.05
2010-09-09,3.89,3.95,3.88,3.91,45078800,39.05
2010-09-08,3.85,3.86,3.83,3.84,24907700,38.36
2010-09-07,3.88,3.88,3.82,3.83,26492800,38.26
2010-09-03,3.94,3.98,3.90,3.91,43608400,39.05
2010-09-02,3.84,3.93,3.83,3.88,47390900,38.76
2010-09-01,3.75,3.85,3.74,3.85,53222200,38.46
2010-08-31,3.68,3.73,3.63,3.71,61541900,37.06
2010-08-30,3.75,3.76,3.67,3.67,31689000,36.66
2010-08-27,3.70,3.76,3.64,3.76,55836000,37.56
2010-08-26,3.73,3.75,3.66,3.66,33489700,36.56
2010-08-25,3.70,3.72,3.64,3.68,50868200,36.76
2010-08-24,3.70,3.75,3.68,3.71,44346700,37.06
2010-08-23,3.79,3.83,3.75,3.75,29397900,37.46
2010-08-20,3.78,3.79,3.71,3.75,51973500,37.46
2010-08-19,3.85,3.89,3.78,3.79,53867400,37.86
2010-08-18,3.86,3.90,3.84,3.86,47840900,38.56
2010-08-17,3.92,3.92,3.83,3.85,42478200,38.46
2010-08-16,3.87,3.91,3.85,3.87,23911500,38.66
2010-08-13,3.90,3.95,3.88,3.88,27447300,38.76
2010-08-12,3.84,3.89,3.83,3.87,33560500,38.66
2010-08-11,3.95,3.97,3.84,3.85,57403800,38.46
2010-08-10,4.03,4.06,4.00,4.00,37330200,39.95
2010-08-09,4.08,4.12,4.01,4.08,27938100,40.75
2010-08-06,4.07,4.08,4.01,4.06,29607300,40.55
2010-08-05,4.11,4.11,4.07,4.10,19093600,40.95
2010-08-04,4.15,4.16,4.11,4.14,27707600,41.35
2010-08-03,4.16,4.17,4.11,4.13,21169600,41.25
2010-08-02,4.19,4.20,4.16,4.19,29385100,41.85
2010-07-30,4.06,4.12,4.06,4.10,26978000,40.95
2010-07-29,4.14,4.15,4.06,4.12,39395900,41.15
2010-07-28,4.13,4.16,4.07,4.09,33190000,40.85
2010-07-27,4.21,4.27,4.16,4.16,53521000,41.55
2010-07-26,4.02,4.15,4.02,4.15,43066200,41.45
2010-07-23,4.02,4.06,3.99,4.02,37675200,40.15
2010-07-22,3.99,4.09,3.99,4.09,42143400,40.85
2010-07-21,4.05,4.06,3.92,3.94,42520500,39.35
2010-07-20,3.91,4.06,3.90,3.99,54745200,39.85
2010-07-19,3.93,4.04,3.85,3.98,60092400,39.75
2010-07-16,4.05,4.10,3.90,3.90,80624900,38.95
2010-07-15,4.23,4.24,4.05,4.16,68022500,41.55
2010-07-14,4.27,4.28,4.15,4.21,48298900,42.05
2010-07-13,4.19,4.30,4.18,4.30,64688800,42.95
2010-07-12,4.05,4.13,4.04,4.11,39470400,41.05
2010-07-09,3.97,4.05,3.94,4.04,41928500,40.35
2010-07-08,3.95,4.00,3.92,3.97,46663500,39.65
2010-07-07,3.82,3.91,3.77,3.90,47295500,38.95
2010-07-06,3.87,3.90,3.72,3.79,51454400,37.86
2010-07-02,3.82,3.89,3.71,3.79,38516900,37.86
2010-07-01,3.83,3.85,3.62,3.78,86206500,37.76
2010-06-30,3.81,3.86,3.71,3.76,53205400,37.56
2010-06-29,3.92,3.92,3.71,3.73,79745300,37.26
2010-06-28,3.93,4.02,3.92,4.00,54126600,39.95
2010-06-25,3.85,3.95,3.82,3.94,70357700,39.35
2010-06-24,3.86,3.86,3.77,3.78,56634800,37.76
2010-06-23,3.95,3.98,3.87,3.89,46266000,38.85
2010-06-22,4.00,4.03,3.94,3.94,48772500,39.35
2010-06-21,4.05,4.07,4.01,4.02,57155500,40.15
2010-06-18,3.97,4.01,3.93,4.01,68839900,40.05
2010-06-17,4.01,4.03,3.91,3.96,58734300,39.55
2010-06-16,3.96,4.00,3.93,3.99,40783400,39.85
2010-06-15,3.93,3.99,3.89,3.99,42247500,39.85
2010-06-14,3.92,3.93,3.88,3.88,38228800,38.76
2010-06-11,3.86,3.92,3.85,3.88,43859400,38.76
2010-06-10,3.95,3.96,3.87,3.90,70989100,38.95
2010-06-09,3.78,3.89,3.76,3.87,114856500,38.66
2010-06-08,3.69,3.75,3.65,3.72,83022800,37.16
2010-06-07,3.81,3.82,3.62,3.64,86203900,36.36
2010-06-04,3.85,3.92,3.77,3.79,106756500,37.86
2010-06-03,3.96,4.03,3.93,3.96,71405600,39.55
2010-06-02,3.89,3.93,3.85,3.92,56166300,39.15
2010-06-01,3.90,3.96,3.84,3.85,56634700,38.46
2010-05-28,4.02,4.04,3.95,3.96,63286600,39.55
2010-05-27,4.03,4.07,3.98,4.02,75460900,40.15
2010-05-26,3.97,4.03,3.86,3.86,124767300,38.56
2010-05-25,3.64,3.80,3.56,3.78,102076400,37.76
2010-05-24,3.86,3.95,3.77,3.78,84300500,37.76
2010-05-21,3.54,3.81,3.53,3.75,133515800,37.46
2010-05-20,3.75,3.77,3.61,3.63,116429100,36.26
2010-05-19,3.73,3.85,3.71,3.81,92045200,38.06
2010-05-18,3.95,3.96,3.71,3.73,88927400,37.26
2010-05-17,4.00,4.01,3.76,3.86,94521800,38.56
2010-05-14,4.03,4.04,3.91,3.98,87280100,39.75
2010-05-13,4.15,4.16,4.08,4.09,50910500,40.85
2010-05-12,4.23,4.23,4.14,4.18,65669600,41.75
2010-05-11,4.13,4.24,4.11,4.17,75475000,41.65
2010-05-10,4.33,4.35,4.16,4.22,109813200,42.15
2010-05-07,4.08,4.13,3.92,4.00,122458700,39.95
2010-05-06,4.20,4.27,3.90,4.04,170724600,40.35
2010-05-05,4.16,4.25,4.04,4.18,100162300,41.75
2010-05-04,4.34,4.36,4.23,4.26,97352400,42.55
2010-05-03,4.46,4.48,4.38,4.41,44946300,44.05
2010-04-30,4.55,4.55,4.37,4.37,80341800,43.65
2010-04-29,4.53,4.63,4.50,4.56,71647100,45.55
2010-04-28,4.42,4.56,4.40,4.45,110487000,44.45
2010-04-27,4.55,4.57,4.33,4.34,133979400,43.35
2010-04-26,4.79,4.80,4.60,4.61,124478500,46.05
2010-04-23,4.87,4.95,4.83,4.86,76164100,48.54
2010-04-22,4.85,4.89,4.77,4.87,80864700,48.64
2010-04-21,5.03,5.04,4.82,4.93,98787600,49.24
2010-04-20,5.02,5.06,4.92,4.97,102738500,49.64
2010-04-19,4.65,4.93,4.64,4.88,186006700,48.74
2010-04-16,4.82,4.83,4.41,4.56,186414100,45.55
2010-04-15,4.99,5.07,4.74,4.81,153653700,48.04
2010-04-14,4.72,4.94,4.70,4.93,103954500,49.24
2010-04-13,4.62,4.68,4.59,4.62,59676200,46.15
2010-04-12,4.63,4.64,4.58,4.64,43485000,46.35
2010-04-09,4.54,4.57,4.52,4.55,66446000,45.45
2010-04-08,4.35,4.49,4.31,4.47,55935600,44.65
2010-04-07,4.31,4.40,4.30,4.36,62152800,43.55
2010-04-06,4.27,4.30,4.25,4.29,31812200,42.85
2010-04-05,4.27,4.28,4.23,4.26,34453300,42.55
2010-04-01,4.11,4.18,4.02,4.18,30209100,41.75
2010-03-31,4.08,4.11,4.01,4.05,55035900,40.45
2010-03-30,4.13,4.18,4.05,4.09,62439100,40.85
2010-03-29,4.38,4.41,4.11,4.18,88626800,41.75
2010-03-26,4.34,4.37,4.26,4.31,58727000,43.05
2010-03-25,4.24,4.38,4.23,4.27,97149400,42.65
2010-03-24,4.10,4.19,4.10,4.15,46585400,41.45
2010-03-23,4.09,4.15,4.07,4.13,44335400,41.25
2010-03-22,3.89,4.10,3.88,4.04,50007900,40.35
2010-03-19,4.03,4.05,3.90,3.90,55671700,38.95
2010-03-18,4.09,4.09,4.00,4.02,35021600,40.15
2010-03-17,4.10,4.17,3.99,4.05,68063600,40.45
2010-03-16,3.95,4.07,3.92,4.05,54320500,40.45
2010-03-15,3.88,3.94,3.83,3.89,63483000,38.85
2010-03-12,4.21,4.22,3.94,3.97,127976000,39.65
2010-03-11,3.98,4.18,3.95,4.18,120029900,41.75
2010-03-10,3.96,4.07,3.92,3.96,121205100,39.55
2010-03-09,3.55,3.86,3.54,3.82,110631200,38.16
2010-03-08,3.54,3.60,3.54,3.56,45986500,35.56
2010-03-05,3.47,3.50,3.45,3.50,31908000,34.96
2010-03-04,3.41,3.48,3.39,3.43,31935600,34.26
2010-03-03,3.41,3.43,3.39,3.40,16365000,33.96
2010-03-02,3.41,3.44,3.39,3.40,16428100,33.96
2010-03-01,3.42,3.44,3.34,3.39,15568700,33.86
2010-02-26,3.39,3.45,3.38,3.40,17855800,33.96
2010-02-25,3.39,3.40,3.36,3.39,25996900,33.86
2010-02-24,3.37,3.45,3.37,3.45,29262200,34.46
2010-02-23,3.44,3.48,3.35,3.35,28291700,33.46
2010-02-22,3.44,3.48,3.41,3.46,23360700,34.56
2010-02-19,3.40,3.44,3.39,3.42,27822300,34.16
2010-02-18,3.40,3.47,3.39,3.43,28868800,34.26
2010-02-17,3.38,3.45,3.36,3.41,57569000,34.06
2010-02-16,3.22,3.33,3.21,3.31,33228500,33.06
2010-02-12,3.17,3.21,3.15,3.18,18926900,31.76
2010-02-11,3.19,3.22,3.17,3.21,23685300,32.06
2010-02-10,3.18,3.20,3.14,3.20,25499700,31.96
2010-02-09,3.19,3.23,3.11,3.18,49883800,31.76
2010-02-08,3.23,3.24,3.15,3.15,25620300,31.46
2010-02-05,3.21,3.24,3.15,3.22,46750200,32.16
2010-02-04,3.34,3.35,3.17,3.18,45029900,31.76
2010-02-03,3.39,3.46,3.37,3.37,27200600,33.66
2010-02-02,3.35,3.41,3.32,3.41,33280900,34.06
2010-02-01,3.36,3.37,3.31,3.34,23577700,33.36
2010-01-29,3.27,3.34,3.27,3.32,67942900,33.16
2010-01-28,3.25,3.29,3.20,3.24,51294300,32.36
2010-01-27,3.17,3.23,3.14,3.20,55891400,31.96
2010-01-26,3.22,3.27,3.15,3.15,45890300,31.46
2010-01-25,3.31,3.33,3.21,3.23,49752400,32.26
2010-01-22,3.28,3.39,3.22,3.25,65474200,32.46
2010-01-21,3.45,3.46,3.20,3.27,95968000,32.66
2010-01-20,3.51,3.60,3.45,3.46,47944900,34.56
2010-01-19,3.34,3.56,3.30,3.54,80789300,35.36
2010-01-15,3.49,3.50,3.40,3.42,54017700,34.16
2010-01-14,3.56,3.56,3.50,3.51,27417000,35.06
2010-01-13,3.54,3.59,3.50,3.50,41035100,34.96
2010-01-12,3.59,3.61,3.48,3.52,47011800,35.16
2010-01-11,3.66,3.67,3.60,3.63,47557600,36.26
2010-01-08,3.65,3.67,3.51,3.59,62409800,35.86
2010-01-07,3.69,3.70,3.61,3.65,67245200,36.46
2010-01-06,3.56,3.68,3.51,3.64,67433900,36.36
2010-01-05,3.42,3.55,3.41,3.53,66861700,35.26
2010-01-04,3.36,3.41,3.34,3.40,40679400,33.96
2009-12-31,3.33,3.36,3.31,3.31,19875800,33.06
2009-12-30,3.36,3.36,3.30,3.32,22009500,33.16
2009-12-29,3.39,3.41,3.35,3.37,19084200,33.66
2009-12-28,3.37,3.41,3.31,3.39,33795600,33.86
2009-12-24,3.32,3.35,3.28,3.35,14549800,33.46
2009-12-23,3.36,3.38,3.26,3.29,35752000,32.86
2009-12-22,3.44,3.44,3.34,3.34,49092600,33.36
2009-12-21,3.39,3.42,3.36,3.42,62625000,34.16
2009-12-18,3.26,3.40,3.21,3.40,281369700,33.96
2009-12-17,3.15,3.25,3.13,3.20,377263800,31.96
2009-12-16,3.50,3.58,3.44,3.45,119108100,34.46
2009-12-15,3.67,3.70,3.51,3.56,93423100,35.56
2009-12-14,3.80,3.84,3.66,3.70,83688700,36.96
2009-12-11,3.90,3.95,3.87,3.95,22120200,39.45
2009-12-10,3.88,3.91,3.84,3.87,39824100,38.66
2009-12-09,3.94,3.95,3.79,3.86,39989200,38.56
2009-12-08,4.01,4.04,3.85,3.91,55286600,39.05
2009-12-07,4.09,4.12,4.03,4.03,23201000,40.25
2009-12-04,4.12,4.12,4.05,4.06,31939900,40.55
2009-12-03,4.15,4.21,4.03,4.05,34577400,40.45
2009-12-02,4.08,4.10,4.02,4.10,18922400,40.95
2009-12-01,4.15,4.16,4.05,4.10,24623900,40.95
2009-11-30,4.08,4.16,4.06,4.11,25016900,41.05
2009-11-27,3.98,4.13,3.95,4.06,25806600,40.55
2009-11-25,4.23,4.24,4.14,4.17,20098000,41.65
2009-11-24,4.29,4.30,4.21,4.21,19323400,42.05
2009-11-23,4.26,4.28,4.23,4.28,22623400,42.75
2009-11-20,4.19,4.23,4.19,4.20,12444100,41.95
2009-11-19,4.26,4.27,4.20,4.26,24821500,42.55
2009-11-18,4.24,4.31,4.23,4.29,30598000,42.85
2009-11-17,4.17,4.25,4.16,4.24,20027800,42.35
2009-11-16,4.22,4.25,4.18,4.18,36003700,41.75
2009-11-13,4.10,4.14,4.03,4.05,19618200,40.45
2009-11-12,4.14,4.17,4.05,4.06,20783400,40.55
2009-11-11,4.25,4.28,4.14,4.16,31834100,41.55
2009-11-10,4.15,4.26,4.14,4.18,24568600,41.75
2009-11-09,4.14,4.19,4.10,4.19,23410200,41.85
2009-11-06,3.99,4.06,3.96,4.06,25344400,40.55
2009-11-05,4.05,4.08,4.00,4.06,26645000,40.55
2009-11-04,4.11,4.17,3.96,3.97,48146600,39.65
2009-11-03,3.88,4.05,3.84,4.04,50739100,40.35
2009-11-02,4.10,4.11,3.81,3.99,69051700,39.85
2009-10-30,4.28,4.30,4.02,4.09,53583300,40.85
2009-10-29,4.19,4.35,4.17,4.31,44074000,43.05
2009-10-28,4.23,4.25,4.00,4.08,64507300,40.75
2009-10-27,4.30,4.33,4.23,4.27,33277300,42.65
2009-10-26,4.51,4.53,4.24,4.27,64038600,42.65
2009-10-23,4.54,4.60,4.46,4.46,33523100,44.55
2009-10-22,4.43,4.48,4.39,4.46,30679900,44.55
2009-10-21,4.42,4.56,4.41,4.42,39240300,44.15
2009-10-20,4.59,4.63,4.41,4.43,52459300,44.25
2009-10-19,4.66,4.66,4.51,4.54,30462400,45.35
2009-10-16,4.68,4.69,4.42,4.59,41099000,45.85
2009-10-15,4.80,4.83,4.64,4.75,83405100,47.44
2009-10-14,4.98,5.00,4.90,5.00,58527200,49.94
2009-10-13,4.80,4.88,4.74,4.83,45533900,48.24
2009-10-12,4.67,4.80,4.64,4.77,36252000,47.64
2009-10-09,4.63,4.67,4.59,4.63,28835300,46.25
2009-10-08,4.71,4.72,4.63,4.65,34461900,46.45
2009-10-07,4.64,4.70,4.56,4.64,36917500,46.35
2009-10-06,4.76,4.80,4.64,4.67,47709400,46.65
2009-10-05,4.58,4.68,4.55,4.67,30414300,46.65
2009-10-02,4.40,4.59,4.31,4.52,58854000,45.15
2009-10-01,4.75,4.75,4.52,4.53,48521000,45.25
2009-09-30,4.75,4.84,4.51,4.84,82481600,48.34
2009-09-29,4.76,4.79,4.66,4.70,50099300,46.95
2009-09-28,4.46,4.57,4.44,4.57,31530700,45.65
2009-09-25,4.41,4.51,4.36,4.38,46116600,43.75
2009-09-24,4.62,4.64,4.31,4.43,66450400,44.25
2009-09-23,4.71,4.74,4.52,4.52,59869900,45.15
2009-09-22,4.56,4.68,4.54,4.65,67838100,46.45
2009-09-21,4.24,4.46,4.14,4.43,47905800,44.25
2009-09-18,4.46,4.48,4.26,4.26,125072600,42.55
2009-09-17,4.36,4.56,4.29,4.42,115493400,44.15
2009-09-16,4.27,4.31,4.15,4.20,130674900,41.95
2009-09-15,4.44,4.51,4.11,4.12,131885900,41.15
2009-09-14,4.54,4.57,4.36,4.52,73800900,45.15
2009-09-11,4.74,4.75,4.61,4.61,48006400,46.05
2009-09-10,4.60,4.75,4.53,4.75,116711100,47.44
2009-09-09,4.71,4.76,4.56,4.66,79811200,46.55
2009-09-08,4.98,4.99,4.63,4.68,90059300,46.75
2009-09-04,4.87,4.93,4.80,4.85,57542000,48.44
2009-09-03,4.76,4.82,4.65,4.77,59180900,47.64
2009-09-02,4.42,4.67,4.30,4.56,99545100,45.55
2009-09-01,4.92,5.02,4.52,4.54,126786500,45.35
2009-08-31,5.03,5.11,4.84,5.00,95323200,49.94
2009-08-28,5.29,5.43,5.05,5.23,135999600,52.24
2009-08-27,4.73,5.10,4.66,5.05,121601400,50.44
2009-08-26,4.74,4.75,4.58,4.63,72133000,46.25
2009-08-25,4.88,4.90,4.67,4.75,97316500,47.44
2009-08-24,4.95,5.00,4.76,4.82,120227500,48.14
2009-08-21,4.63,4.86,4.58,4.70,136681900,46.95
2009-08-20,4.19,4.51,4.16,4.48,105945000,44.75
2009-08-19,4.08,4.19,4.05,4.13,59364800,41.25
2009-08-18,4.07,4.15,4.02,4.14,56583700,41.35
2009-08-17,3.87,4.03,3.80,4.00,75873900,39.95
2009-08-14,4.16,4.53,3.91,4.04,112162900,40.35
2009-08-13,4.09,4.14,3.98,4.06,75554200,40.55
2009-08-12,3.77,3.99,3.73,3.98,98883000,39.75
2009-08-11,3.93,3.96,3.57,3.69,91586000,36.86
2009-08-10,4.00,4.11,3.91,3.94,95516100,39.35
2009-08-07,3.98,4.24,3.83,3.85,189881500,38.46
2009-08-06,3.81,3.81,3.59,3.80,128778000,37.96
2009-08-05,3.32,3.61,3.29,3.58,267446300,35.76
2009-08-04,3.14,3.25,3.11,3.25,83574100,32.46
2009-08-03,3.29,3.30,3.14,3.18,64248600,31.76
2009-07-31,3.06,3.18,2.99,3.17,110797800,31.66
2009-07-30,3.30,3.37,3.02,3.14,103950300,31.36
2009-07-29,3.00,3.22,2.95,3.22,107645900,32.16
2009-07-28,2.70,3.05,2.67,2.97,103746800,29.67
2009-07-27,2.72,2.86,2.56,2.69,61937100,26.87
2009-07-24,2.80,2.81,2.67,2.73,17814200,27.27
2009-07-23,2.82,2.88,2.76,2.77,22006000,27.67
2009-07-22,2.67,2.84,2.62,2.80,28412200,27.97
2009-07-21,2.80,2.82,2.63,2.65,36508000,26.47
2009-07-20,3.02,3.04,2.74,2.79,39246700,27.87
2009-07-17,3.18,3.20,2.97,3.02,44758600,30.16
2009-07-16,3.17,3.20,3.01,3.03,33323300,30.26
2009-07-15,3.02,3.21,2.98,3.17,38800900,31.66
2009-07-14,2.90,2.93,2.83,2.92,21927200,29.17
2009-07-13,2.66,2.78,2.61,2.78,22319800,27.77
2009-07-10,2.68,2.68,2.56,2.59,15029200,25.87
2009-07-09,2.67,2.69,2.63,2.69,11436400,26.87
2009-07-08,2.71,2.71,2.55,2.62,21018300,26.17
2009-07-07,2.81,2.81,2.66,2.69,15369800,26.87
2009-07-06,2.86,2.87,2.73,2.79,18996400,27.87
2009-07-02,2.94,2.94,2.88,2.88,11834500,28.77
2009-07-01,3.00,3.07,2.96,2.97,8579300,29.67
2009-06-30,3.01,3.02,2.93,2.97,10894000,29.67
2009-06-29,3.02,3.03,2.99,3.02,10486100,30.16
2009-06-26,3.04,3.05,2.98,3.03,10314600,30.26
2009-06-25,3.05,3.06,2.99,3.03,15376300,30.26
2009-06-24,3.05,3.09,3.00,3.04,13120500,30.36
2009-06-23,3.03,3.06,2.90,3.01,24194500,30.07
2009-06-22,3.14,3.15,2.98,3.00,20456600,29.97
2009-06-19,3.21,3.22,3.13,3.17,20640700,31.66
2009-06-18,3.10,3.16,3.00,3.13,22568600,31.26
2009-06-17,3.22,3.29,3.00,3.08,33844600,30.76
2009-06-16,3.39,3.39,3.25,3.25,18616900,32.46
2009-06-15,3.45,3.47,3.35,3.37,13993400,33.66
2009-06-12,3.47,3.55,3.44,3.47,13907900,34.66
2009-06-11,3.50,3.55,3.46,3.48,16970900,34.76
2009-06-10,3.52,3.62,3.46,3.48,31512200,34.76
2009-06-09,3.42,3.46,3.38,3.41,20904200,34.06
2009-06-08,3.38,3.61,3.37,3.42,28826300,34.16
2009-06-05,3.66,3.67,3.46,3.46,18788600,34.56
2009-06-04,3.43,3.65,3.39,3.57,23279100,35.66
2009-06-03,3.45,3.46,3.32,3.39,21652800,33.86
2009-06-02,3.61,3.63,3.46,3.51,28698400,35.06
2009-06-01,3.76,3.77,3.66,3.69,23989300,36.86
2009-05-29,3.74,3.78,3.68,3.72,14770700,37.16
2009-05-28,3.76,3.76,3.65,3.67,15697100,36.66
2009-05-27,3.82,3.83,3.70,3.70,17682400,36.96
2009-05-26,3.68,3.82,3.68,3.77,18545500,37.66
2009-05-22,3.78,3.79,3.67,3.67,13459800,36.66
2009-05-21,3.67,3.74,3.60,3.72,17093800,37.16
2009-05-20,3.90,4.05,3.62,3.69,38251100,36.86
2009-05-19,3.80,3.87,3.66,3.77,31807300,37.66
2009-05-18,3.64,3.72,3.58,3.64,31057400,36.36
2009-05-15,3.64,3.66,3.45,3.48,23552900,34.76
2009-05-14,3.36,3.64,3.34,3.55,40135100,35.46
2009-05-13,3.57,3.64,3.41,3.41,39301600,34.06
2009-05-12,3.99,3.99,3.66,3.66,48135500,36.56
2009-05-11,3.97,4.03,3.79,3.86,49317200,38.56
2009-05-08,4.19,4.25,3.93,4.02,76724800,40.15
2009-05-07,4.38,4.41,3.50,3.81,103236400,38.06
2009-05-06,3.51,3.98,3.45,3.86,86731400,38.56
2009-05-05,3.29,3.47,3.26,3.31,43485800,33.06
2009-05-04,3.07,3.24,3.05,3.20,31985400,31.96
2009-05-01,3.11,3.14,2.96,2.97,25310700,29.67
2009-04-30,3.26,3.28,3.05,3.05,26594900,30.46
2009-04-29,3.06,3.15,3.00,3.12,22935100,31.16
2009-04-28,2.90,2.98,2.85,2.89,32919900,28.87
2009-04-27,3.05,3.17,3.02,3.07,19385000,30.66
2009-04-24,3.23,3.26,3.09,3.19,32964000,31.86
2009-04-23,3.29,3.29,3.09,3.20,36173600,31.96
2009-04-22,3.20,3.37,3.06,3.25,48982900,32.46
2009-04-21,2.70,3.28,2.61,3.24,70991300,32.36
2009-04-20,3.41,3.43,2.80,2.94,83212200,29.37
2009-04-17,4.15,4.16,3.55,3.65,111530500,36.46
2009-04-16,4.19,4.20,3.97,4.01,73522400,40.05
2009-04-15,3.93,3.98,3.51,3.97,74633200,39.65
2009-04-14,4.22,4.48,3.85,4.01,122225500,40.05
2009-04-13,3.16,3.80,3.12,3.80,83474300,37.96
2009-04-09,3.02,3.08,2.89,3.04,54495400,30.36
2009-04-08,2.83,2.84,2.67,2.70,22628300,26.97
2009-04-07,2.62,2.89,2.61,2.76,36332000,27.57
2009-04-06,2.79,2.81,2.66,2.72,19565500,27.17
2009-04-03,2.75,2.85,2.64,2.85,27997300,28.47
2009-04-02,2.97,2.99,2.68,2.74,52594700,27.37
2009-04-01,2.48,2.75,2.43,2.68,38512100,26.77
2009-03-31,2.55,2.57,2.44,2.53,30617200,25.27
2009-03-30,2.37,2.43,2.25,2.31,44857400,23.07
2009-03-27,2.64,2.73,2.54,2.62,43150400,26.17
2009-03-26,3.03,3.09,2.75,2.81,43143200,28.07
2009-03-25,3.08,3.16,2.67,2.95,64079800,29.47
2009-03-24,3.05,3.13,2.86,3.01,52271200,30.07
2009-03-23,3.31,3.35,2.83,3.13,81343800,31.26
2009-03-20,2.81,2.82,2.40,2.62,60747100,26.17
2009-03-19,3.61,3.89,2.60,2.60,124562500,25.97
2009-03-18,2.60,3.36,2.52,3.08,129964800,30.76
2009-03-17,2.58,2.66,2.31,2.51,69616400,25.07
2009-03-16,1.96,2.68,1.92,2.33,147367800,23.27
2009-03-13,1.83,1.89,1.64,1.78,72675800,17.78
2009-03-12,1.54,1.67,1.48,1.67,51990900,16.68
2009-03-11,1.67,1.72,1.46,1.54,86439000,15.38
2009-03-10,1.24,1.45,1.05,1.45,111511600,14.48
2009-03-09,1.02,1.07,0.99,1.05,24061700,10.49
2009-03-06,1.06,1.08,1.00,1.03,41521800,10.29
2009-03-05,1.10,1.11,0.97,1.02,57908500,10.19
2009-03-04,1.30,1.31,1.11,1.13,48175600,11.29
2009-03-03,1.32,1.39,1.21,1.22,51618500,12.19
2009-03-02,1.50,1.60,1.15,1.20,107799600,11.99
2009-02-27,1.56,1.93,1.40,1.50,186820900,14.98
2009-02-26,2.73,2.83,2.35,2.46,26164000,24.57
2009-02-25,2.69,2.95,2.16,2.52,43757800,25.17
2009-02-24,2.28,2.60,2.06,2.60,36277200,25.97
2009-02-23,2.36,2.48,2.06,2.14,38826800,21.38
2009-02-20,2.20,2.33,1.61,1.95,61771100,19.48
2009-02-19,3.00,3.01,2.50,2.51,23114100,25.07
2009-02-18,3.18,3.20,2.85,2.91,18635600,29.07
2009-02-17,3.25,3.31,3.06,3.06,19249800,30.56
2009-02-13,3.52,3.72,3.49,3.49,13606700,34.86
2009-02-12,3.51,3.66,3.41,3.61,13235800,36.06
2009-02-11,3.57,3.69,3.38,3.69,15698200,36.86
2009-02-10,4.01,4.03,3.26,3.35,29657700,33.46
2009-02-09,4.06,4.10,3.87,3.95,17448300,39.45
2009-02-06,3.18,4.07,3.18,3.91,26148400,39.05
2009-02-05,3.46,3.72,3.20,3.53,21841400,35.26
2009-02-04,3.55,3.82,3.45,3.49,18493500,34.86
2009-02-03,3.85,3.85,3.12,3.46,16658200,34.56
2009-02-02,3.39,3.72,3.32,3.65,17009400,36.46
2009-01-30,3.99,3.99,3.55,3.55,19739800,35.46
2009-01-29,3.99,4.09,3.90,3.90,16636000,38.95
2009-01-28,4.29,4.33,4.04,4.21,37601000,41.95
2009-01-27,3.49,3.64,3.33,3.55,17714200,35.37
2009-01-26,3.67,3.75,3.30,3.33,21284600,33.18
2009-01-23,3.00,3.58,2.98,3.47,26644600,34.58
2009-01-22,3.42,3.52,3.01,3.11,29362700,30.99
2009-01-21,3.12,3.67,2.97,3.67,31235300,36.57
2009-01-20,3.45,3.58,2.80,2.80,38431200,27.90
2009-01-16,4.22,4.48,3.44,3.50,42653200,34.88
2009-01-15,4.64,4.64,3.36,3.83,63453500,38.16
2009-01-14,5.02,5.20,4.44,4.53,51309100,45.14
2009-01-13,5.18,5.96,5.06,5.90,27389800,58.79
2009-01-12,6.54,6.55,5.37,5.60,29449600,55.80
2009-01-09,7.27,7.29,6.66,6.75,14024800,67.26
2009-01-08,7.10,7.34,6.98,7.16,10526600,71.35
2009-01-07,7.22,7.44,7.08,7.15,10528700,71.25
2009-01-06,7.29,7.59,7.28,7.46,11249900,74.34
2009-01-05,7.12,7.50,7.03,7.08,12818500,70.55
2009-01-02,6.87,7.16,6.75,7.14,10470800,71.15
2008-12-31,6.72,7.04,6.62,6.71,9255800,66.86
2008-12-30,6.66,6.82,6.53,6.80,7337200,67.76
2008-12-29,6.83,6.85,6.51,6.57,6103600,65.47
2008-12-26,6.84,7.03,6.67,6.73,4805900,67.06
2008-12-24,6.55,6.80,6.53,6.78,3998000,67.56
2008-12-23,6.89,6.92,6.51,6.52,10685800,64.97
2008-12-22,7.15,7.25,6.54,6.75,13533300,67.26
2008-12-19,7.44,7.51,6.91,7.02,20240200,69.95
2008-12-18,8.00,8.05,7.37,7.43,11149700,74.04
2008-12-17,8.11,8.20,7.80,7.83,15419000,78.02
2008-12-16,7.59,8.33,7.42,8.23,20493000,82.01
2008-12-15,7.74,7.78,7.23,7.40,10147200,73.74
2008-12-12,7.07,7.85,6.97,7.70,14896100,76.73
2008-12-11,8.09,8.15,7.54,7.57,16549200,75.43
2008-12-10,8.73,8.83,8.05,8.30,16340000,82.71
2008-12-09,8.30,9.00,8.20,8.54,21702400,85.10
2008-12-08,8.23,8.63,8.02,8.47,22911000,84.40
2008-12-05,7.25,8.36,7.17,7.71,21521400,76.83
2008-12-04,7.61,8.10,7.30,7.40,25963500,73.74
2008-12-03,6.87,7.84,6.68,7.82,31407200,77.92
2008-12-02,6.92,7.46,5.94,7.22,32692400,71.94
2008-12-01,7.90,7.92,6.34,6.45,31481200,64.27
2008-11-28,7.45,8.48,7.42,8.29,25077500,82.61
2008-11-26,6.17,7.39,6.08,7.05,38172100,70.25
2008-11-25,6.39,6.58,5.75,6.08,46312000,60.59
2008-11-24,6.12,6.50,5.25,5.95,80378300,59.29
2008-11-21,5.44,5.53,3.05,3.77,102772500,37.57
2008-11-20,6.13,6.35,4.39,4.71,72437300,46.93
2008-11-19,8.19,8.33,6.25,6.40,34145100,63.77
2008-11-18,8.96,8.99,7.89,8.36,21271800,83.30
2008-11-17,9.36,9.81,8.75,8.89,16755800,88.59
2008-11-14,9.76,10.11,8.79,9.52,28157000,94.86
2008-11-13,9.79,9.90,8.27,9.45,27693000,94.17
2008-11-12,10.63,11.06,9.52,9.64,16091600,96.06
2008-11-11,11.09,11.29,10.34,10.80,14035200,107.62
2008-11-10,12.20,12.28,11.05,11.21,8991300,111.70
2008-11-07,11.90,12.04,11.45,11.82,9972300,117.78
2008-11-06,12.48,13.07,11.31,11.52,15281200,114.79
2008-11-05,14.42,14.60,12.48,12.63,10737300,125.85
2008-11-04,14.42,14.81,14.31,14.68,8020500,146.28
2008-11-03,13.65,14.23,13.46,13.99,7104600,139.41
2008-10-31,12.93,13.82,12.88,13.65,9197000,136.02
2008-10-30,13.47,13.50,12.76,13.11,10087000,130.64
2008-10-29,13.25,13.96,12.79,12.91,13053200,127.05
2008-10-28,12.29,13.55,11.54,13.41,15088900,131.97
2008-10-27,12.10,12.76,11.65,11.73,12209000,115.44
2008-10-24,12.00,12.80,11.95,12.14,12844600,119.47
2008-10-23,13.20,13.60,12.50,13.11,14478000,129.02
2008-10-22,13.70,14.20,13.01,13.32,13714900,131.08
2008-10-21,14.54,14.80,13.64,14.18,17137800,139.55
2008-10-20,15.18,15.40,14.69,15.09,10718400,148.50
2008-10-17,15.42,16.83,14.81,14.88,15737900,146.44
2008-10-16,16.01,16.88,14.65,15.90,17092800,156.47
2008-10-15,17.49,17.93,16.00,16.23,15327800,159.72
2008-10-14,18.48,19.25,17.36,18.62,25352200,183.24
2008-10-13,15.70,16.26,14.52,15.75,16383400,155.00
2008-10-10,12.04,14.80,12.00,14.11,26081700,138.86
2008-10-09,15.37,15.50,12.93,12.93,18930800,127.25
2008-10-08,14.59,16.29,14.05,14.40,15606300,141.71
2008-10-07,18.20,18.20,15.00,15.15,12775800,149.09
2008-10-06,17.23,18.12,16.10,17.41,15922200,171.34
2008-10-03,19.45,20.90,17.70,18.35,29571900,180.59
2008-10-02,23.16,23.50,22.00,22.50,10876600,221.43
2008-10-01,20.85,23.24,20.05,23.00,15699000,226.35
2008-09-30,19.09,21.17,18.94,20.51,11318400,201.84
2008-09-29,19.57,21.29,17.75,17.75,20118500,174.68
2008-09-26,18.35,20.42,18.15,20.15,11248600,198.30
2008-09-25,19.30,20.17,19.04,19.41,9354700,191.02
2008-09-24,20.00,20.00,18.80,18.96,8743400,186.59
2008-09-23,19.79,20.00,18.12,19.99,8501100,196.73
2008-09-22,19.96,20.56,19.50,20.01,11772100,196.92
2008-09-19,21.70,22.53,19.00,20.65,26540500,203.22
2008-09-18,14.63,17.40,12.85,16.65,34223900,163.86
2008-09-17,15.00,15.23,13.03,14.03,31223400,138.07
2008-09-16,14.26,16.01,14.10,15.75,25736800,155.00
2008-09-15,16.39,17.68,14.70,15.24,26909800,149.98
2008-09-12,18.19,18.89,17.72,17.96,10991600,176.75
2008-09-11,17.84,18.68,17.63,18.61,13396700,183.14
2008-09-10,19.16,19.24,18.18,18.68,9026100,183.83
2008-09-09,20.02,20.38,18.81,18.88,11634900,185.80
2008-09-08,20.84,20.95,19.50,20.32,17043000,199.97
2008-09-05,18.05,19.18,17.93,19.07,8401400,187.67
2008-09-04,19.30,19.47,18.21,18.30,8057400,180.09
2008-09-03,19.12,19.66,18.77,19.61,6362800,192.99
2008-09-02,19.63,19.82,18.88,19.11,7979100,188.07
2008-08-29,18.85,19.15,18.63,18.99,5246000,186.88
2008-08-28,18.47,19.09,18.26,19.08,8076000,187.77
2008-08-27,18.01,18.24,17.71,18.12,5632700,178.32
2008-08-26,17.73,18.04,17.53,17.84,5032100,175.57
2008-08-25,18.00,18.30,17.57,17.61,6156400,173.30
2008-08-22,18.02,18.24,17.69,18.14,6242400,178.52
2008-08-21,17.10,17.55,16.89,17.47,6095200,171.93
2008-08-20,17.20,17.52,16.85,17.49,8571800,172.12
2008-08-19,17.57,17.67,17.02,17.19,7837200,169.17
2008-08-18,18.65,18.65,17.61,17.62,7440300,173.40
2008-08-15,18.36,18.75,18.19,18.55,6483300,182.55
2008-08-14,17.73,18.45,17.71,18.08,6408700,177.93
2008-08-13,18.42,18.42,17.43,17.81,9338300,175.27
2008-08-12,19.69,19.71,18.35,18.54,8300400,182.46
2008-08-11,19.24,20.50,19.21,19.82,7413200,195.05
2008-08-08,18.41,19.67,18.39,19.39,8209800,190.82
2008-08-07,19.29,19.68,18.33,18.47,10084500,181.77
2008-08-06,19.64,20.23,19.25,19.70,6739200,193.87
2008-08-05,19.37,20.02,19.10,19.92,9247800,196.04
2008-08-04,18.53,19.32,17.99,18.83,8680100,185.31
2008-08-01,18.95,19.07,18.10,18.87,8412700,185.70
2008-07-31,18.40,19.23,17.94,18.69,8496800,183.93
2008-07-30,18.90,19.62,18.04,18.81,10627900,181.96
2008-07-29,16.95,18.61,16.52,18.45,14725500,178.48
2008-07-28,18.82,19.07,17.23,17.43,12169000,168.61
2008-07-25,19.21,19.73,18.54,18.85,10217800,182.35
2008-07-24,21.12,21.35,19.06,19.06,11753800,184.38
2008-07-23,20.63,22.21,20.50,21.12,15657600,204.31
2008-07-22,19.04,20.99,18.80,20.89,13879600,202.08
2008-07-21,19.94,20.40,19.50,19.69,11700700,190.48
2008-07-18,19.80,20.48,18.92,19.35,21382400,187.19
2008-07-17,17.15,18.47,17.05,17.97,19573700,173.84
2008-07-16,15.13,16.54,14.58,16.47,15887200,159.33
2008-07-15,14.99,15.74,14.01,14.56,18911900,140.85
2008-07-14,16.76,16.98,15.15,15.22,11873900,147.23
2008-07-11,15.86,16.78,15.75,16.19,13624400,156.62
2008-07-10,16.10,16.83,16.05,16.28,10426400,157.49
2008-07-09,17.46,17.74,16.38,16.44,10100100,159.04
2008-07-08,16.52,17.41,16.11,17.39,10540400,168.23
2008-07-07,17.05,17.33,15.80,16.40,11539100,158.65
2008-07-03,16.96,17.12,16.57,16.82,5799800,162.71
2008-07-02,17.27,17.58,16.79,16.84,8926100,162.91
2008-07-01,16.57,17.40,16.25,17.13,13829700,165.71
2008-06-30,17.19,17.32,16.58,16.76,12464800,162.13
2008-06-27,17.81,17.90,16.91,17.25,12647400,166.87
2008-06-26,18.06,18.17,17.53,17.67,17332100,170.94
2008-06-25,19.13,19.74,18.75,18.85,12029100,182.35
2008-06-24,18.55,19.26,18.33,18.85,9313600,182.35
2008-06-23,19.40,19.49,18.44,18.55,8781300,179.45
2008-06-20,19.74,19.91,19.00,19.30,15160400,186.70
2008-06-19,20.50,20.71,19.41,20.17,15174500,195.12
2008-06-18,20.13,20.73,19.82,20.40,8570400,197.34
2008-06-17,21.20,21.34,20.36,20.46,7084300,197.93
2008-06-16,20.41,21.49,20.38,20.83,7399800,201.50
2008-06-13,20.20,20.50,19.90,20.48,6812000,198.12
2008-06-12,19.48,20.23,19.45,19.89,9807700,192.41
2008-06-11,20.39,20.46,19.08,19.21,10889300,185.83
2008-06-10,19.50,20.54,19.49,20.26,9878600,195.99
2008-06-09,20.15,20.30,19.40,19.60,11079900,189.61
2008-06-06,21.04,21.04,20.00,20.06,11417000,194.06
2008-06-05,21.29,21.66,20.90,21.22,8783700,205.28
2008-06-04,21.35,21.84,20.84,21.08,9114500,203.92
2008-06-03,21.64,21.76,21.03,21.42,7202800,207.21
2008-06-02,21.70,21.86,21.00,21.46,6272600,207.60
2008-05-30,22.27,22.42,21.86,21.89,5354900,211.76
2008-05-29,21.53,22.25,21.52,22.04,7268600,213.21
2008-05-28,22.04,22.09,21.12,21.60,7037300,208.95
2008-05-27,21.24,21.78,21.20,21.66,6872700,209.53
2008-05-23,21.75,21.79,21.08,21.12,6554900,204.31
2008-05-22,21.25,21.89,21.13,21.72,9170000,210.11
2008-05-21,22.13,22.28,21.01,21.06,11344900,203.73
2008-05-20,22.80,22.85,22.01,22.11,8974000,213.89
2008-05-19,23.22,23.53,22.87,22.99,5895800,222.40
2008-05-16,23.81,23.81,23.08,23.12,6731600,223.66
2008-05-15,23.29,23.74,23.00,23.73,7078400,229.56
2008-05-14,23.21,23.35,22.93,23.25,6436000,224.92
2008-05-13,23.70,23.88,22.92,23.03,6703900,222.79
2008-05-12,23.72,24.09,23.36,23.64,6880500,228.69
2008-05-09,24.41,24.65,23.54,23.63,8607700,228.59
2008-05-08,24.77,24.80,24.00,24.30,7901500,235.07
2008-05-07,26.03,26.09,24.26,24.48,8845600,236.81
2008-05-06,25.50,26.15,25.05,25.87,7915900,250.26
2008-05-05,26.40,26.44,25.71,25.75,6301400,249.10
2008-05-02,26.82,27.00,26.24,26.39,7742100,255.29
2008-05-01,25.23,26.20,25.15,25.99,8451500,251.42
2008-04-30,25.51,25.88,25.25,25.27,14899800,241.36
2008-04-29,26.80,27.18,26.26,26.32,5772900,251.39
2008-04-28,26.70,27.35,26.52,26.81,7506500,256.07
2008-04-25,26.20,26.65,25.81,26.60,9738800,254.06
2008-04-24,24.70,26.17,24.69,25.76,8548800,246.04
2008-04-23,25.07,25.35,24.48,24.63,6873300,235.25
2008-04-22,25.04,25.32,24.63,25.12,6071000,239.93
2008-04-21,24.82,25.10,24.23,25.03,6733500,239.07
2008-04-18,25.73,26.00,25.03,25.11,14507800,239.83
2008-04-17,23.05,24.36,22.96,24.03,8057400,229.52
2008-04-16,23.40,23.65,22.90,23.44,7262300,223.88
2008-04-15,22.78,23.01,22.47,22.80,5512000,217.77
2008-04-14,23.13,23.15,22.18,22.51,7969300,215.00
2008-04-11,23.29,24.32,23.25,23.36,6947600,223.12
2008-04-10,23.51,24.07,23.10,23.71,7752800,226.46
2008-04-09,24.11,24.30,23.54,23.58,8466100,225.22
2008-04-08,24.31,24.36,23.51,23.76,7866900,226.94
2008-04-07,24.85,25.19,24.39,24.60,8925000,234.96
2008-04-04,24.44,24.50,23.52,24.08,7337000,229.99
2008-04-03,23.70,24.74,23.56,24.36,7650600,232.67
2008-04-02,24.05,25.05,23.80,24.02,15337300,229.42
2008-04-01,22.61,23.88,22.58,23.84,13529100,227.70
2008-03-31,20.80,21.59,20.42,21.42,8964100,204.59
2008-03-28,21.86,21.97,20.70,20.83,8504400,198.95
2008-03-27,22.13,22.42,21.51,21.79,10665300,208.12
2008-03-26,22.64,22.80,21.87,22.05,12323200,210.61
2008-03-25,23.09,23.85,23.09,23.42,9192700,223.69
2008-03-24,22.96,24.36,22.84,23.27,12883600,222.26
2008-03-20,20.72,22.64,20.62,22.50,18090700,214.90
2008-03-19,21.00,21.65,20.21,20.41,13711600,194.94
2008-03-18,19.84,20.75,19.22,20.71,15244400,197.81
2008-03-17,18.25,19.33,17.99,18.62,18154600,177.84
2008-03-14,21.47,21.58,19.54,19.78,16764200,188.92
2008-03-13,20.69,21.30,20.04,21.07,13799000,201.25
2008-03-12,21.63,22.68,21.11,21.21,12005800,202.58
2008-03-11,20.90,21.56,20.30,21.49,13736600,205.26
2008-03-10,20.97,21.11,19.69,19.69,11678600,188.06
2008-03-07,20.75,21.69,20.40,20.91,10073700,199.72
2008-03-06,21.95,21.95,21.08,21.17,8697300,202.20
2008-03-05,22.32,22.62,21.88,22.15,11233500,211.56
2008-03-04,22.23,22.50,21.23,22.10,18768100,211.08
2008-03-03,23.72,23.72,22.80,23.09,10214400,220.54
2008-02-29,24.66,24.73,23.49,23.71,10000500,226.46
2008-02-28,25.46,25.60,24.92,25.01,6221600,238.88
2008-02-27,24.70,26.00,24.67,25.72,8775800,245.66
2008-02-26,24.46,25.47,24.40,24.95,10764000,238.30
2008-02-25,24.65,24.99,24.15,24.74,12003200,236.30
2008-02-22,25.09,25.17,24.26,25.12,8675400,239.93
2008-02-21,25.63,25.86,25.00,25.05,7836600,239.26
2008-02-20,25.11,25.90,24.48,25.49,7415700,243.46
2008-02-19,25.83,25.94,25.16,25.32,6995500,241.84
2008-02-15,25.49,25.96,25.00,25.48,8737600,243.37
2008-02-14,26.19,26.37,25.70,25.74,6427100,245.85
2008-02-13,26.58,26.79,25.65,26.34,10378800,251.58
2008-02-12,26.15,26.80,25.92,26.21,8506600,250.34
2008-02-11,26.23,26.24,25.38,25.81,7130500,246.52
2008-02-08,26.61,26.64,25.71,26.03,8185900,248.62
2008-02-07,26.75,27.24,26.31,26.70,10720300,255.02
2008-02-06,27.31,27.71,26.74,26.92,7369600,257.12
2008-02-05,28.65,28.70,27.01,27.05,10920200,258.36
2008-02-04,29.34,29.54,28.91,29.22,8476000,279.09
2008-02-01,28.28,29.73,28.27,29.69,12037700,283.58
2008-01-31,27.00,28.70,26.45,28.17,13862100,269.06
2008-01-30,27.69,29.13,27.29,27.88,13495700,263.23
2008-01-29,27.90,28.37,27.50,27.91,8165400,263.52
2008-01-28,26.43,27.67,26.15,27.65,8367300,261.06
2008-01-25,28.00,28.10,26.08,26.64,11031700,251.53
2008-01-24,26.80,27.48,26.50,27.33,13578600,258.04
2008-01-23,23.98,26.90,23.68,26.36,18963500,248.88
2008-01-22,22.36,25.38,22.36,24.40,21079700,230.38
2008-01-18,24.53,25.15,23.92,24.45,19718800,230.85
2008-01-17,26.52,27.57,24.60,24.96,23219400,235.66
2008-01-16,27.00,27.23,25.90,26.24,19821400,247.75
2008-01-15,28.26,28.36,26.71,26.94,22078200,254.36
2008-01-14,28.95,29.18,28.38,29.06,9431500,274.37
2008-01-11,27.89,29.27,27.60,28.56,8894600,269.65
2008-01-10,26.98,28.57,26.92,28.11,10559500,265.40
2008-01-09,27.15,27.60,26.50,27.49,10781000,259.55
2008-01-08,28.46,28.70,27.01,27.14,9998900,256.25
2008-01-07,28.34,28.76,27.93,28.26,6891900,266.82
2008-01-04,28.61,29.03,28.04,28.24,7545400,266.63
2008-01-03,29.22,29.39,28.89,28.93,5965800,273.15
2008-01-02,29.73,29.89,28.85,28.92,6214600,273.05
2007-12-31,29.14,29.69,28.80,29.44,6542000,277.96
2007-12-28,29.78,29.84,29.03,29.29,5748400,276.55
2007-12-27,29.72,30.06,29.48,29.56,6152800,279.09
2007-12-26,30.80,30.95,30.26,30.45,4065300,287.50
2007-12-24,30.31,31.14,30.30,30.98,3172500,292.50
2007-12-21,30.31,30.52,29.99,30.24,8559100,285.52
2007-12-20,30.45,30.45,29.34,29.89,9249900,282.21
2007-12-19,30.52,31.11,30.06,30.21,7530300,285.23
2007-12-18,31.22,31.38,29.92,30.38,8157800,286.84
2007-12-17,30.18,31.32,30.11,30.77,8684000,290.52
2007-12-14,30.64,32.05,30.27,30.70,10543400,289.86
2007-12-13,31.10,31.32,30.27,31.01,9543200,292.79
2007-12-12,33.93,34.10,30.60,31.47,17796700,297.13
2007-12-11,34.89,35.29,33.13,33.23,8569700,313.75
2007-12-10,34.44,35.23,34.35,34.77,5731200,328.29
2007-12-07,34.48,34.62,33.55,34.31,5342400,323.94
2007-12-06,33.55,34.42,33.55,34.35,5487000,324.32
2007-12-05,32.82,33.75,32.72,33.69,6632800,318.09
2007-12-04,32.56,33.07,32.00,32.55,6470600,307.33
2007-12-03,33.30,33.35,32.71,33.06,5565500,312.14
2007-11-30,34.05,34.30,33.00,33.30,9452700,314.41
2007-11-29,32.30,32.46,31.80,32.29,7092100,304.87
2007-11-28,31.02,32.87,31.02,32.29,13887400,304.87
2007-11-27,30.81,30.95,29.60,30.32,19314200,286.27
2007-11-26,31.60,31.77,29.75,30.70,11085800,289.86
2007-11-23,31.30,31.70,31.01,31.70,3847500,299.30
2007-11-21,30.93,31.55,30.50,30.73,9203600,290.14
2007-11-20,31.90,32.75,30.80,31.40,12758100,296.47
2007-11-19,32.85,33.17,31.90,32.00,9809600,302.13
2007-11-16,34.80,34.88,33.45,34.00,7967800,321.02
2007-11-15,35.75,35.80,34.21,34.58,8172000,326.49
2007-11-14,37.41,37.50,35.94,36.04,11642000,340.28
2007-11-13,34.57,36.00,34.21,35.90,10569000,338.95
2007-11-12,33.59,35.06,33.30,33.57,11056700,316.96
2007-11-09,32.10,34.47,31.60,33.10,15392100,312.52
2007-11-08,33.80,34.00,31.05,32.90,19423300,310.63
2007-11-07,34.60,35.36,33.38,33.41,12068200,315.45
2007-11-06,36.04,36.34,34.52,35.08,15170600,331.21
2007-11-05,36.00,36.99,35.00,35.90,23019000,338.95
2007-11-02,38.73,38.90,36.52,37.73,13870800,356.23
2007-11-01,38.62,40.90,38.13,38.51,17147500,363.60
2007-10-31,42.25,42.47,41.40,41.90,7346300,390.51
2007-10-30,42.50,42.82,41.81,42.11,3894000,392.46
2007-10-29,42.84,43.11,42.50,42.69,3418400,397.87
2007-10-26,42.28,42.78,41.51,42.63,5475800,397.31
2007-10-25,41.75,42.27,40.44,41.23,6090200,384.26
2007-10-24,42.21,42.81,41.15,41.82,7104000,389.76
2007-10-23,42.90,42.95,42.13,42.44,4364800,395.54
2007-10-22,42.10,43.24,42.07,42.61,5893200,397.12
2007-10-19,43.70,44.05,42.29,42.36,6995600,394.79
2007-10-18,44.09,44.42,43.75,43.83,5730000,408.49
2007-10-17,45.13,45.30,43.85,44.66,11455400,416.23
2007-10-16,45.90,46.24,44.68,44.79,6428700,417.44
2007-10-15,47.07,48.45,45.69,46.24,7719500,430.95
2007-10-12,47.84,48.83,47.34,47.87,4383000,446.15
2007-10-11,47.31,48.95,47.13,48.32,6485400,450.34
2007-10-10,47.30,47.38,46.77,47.14,2914400,439.34
2007-10-09,47.95,47.95,46.80,47.62,4072900,443.82
2007-10-08,48.27,48.28,47.58,47.80,1854800,445.49
2007-10-05,47.85,48.77,47.81,48.30,3702900,450.15
2007-10-04,48.04,48.45,47.40,47.63,3565800,443.91
2007-10-03,47.75,48.25,47.65,47.89,3409000,446.33
2007-10-02,47.83,48.00,47.28,47.86,3301600,446.05
2007-10-01,45.89,48.23,45.86,47.72,5676400,444.75
2007-09-28,46.86,47.18,46.50,46.67,2098300,434.96
2007-09-27,46.84,46.89,46.42,46.88,2713700,436.92
2007-09-26,46.36,47.02,46.01,46.55,3472200,433.84
2007-09-25,46.33,46.56,45.96,46.31,3223200,431.61
2007-09-24,47.50,47.55,46.41,46.59,3798900,434.22
2007-09-21,47.58,47.70,46.93,47.51,3811000,442.79
2007-09-20,48.36,48.47,47.02,47.20,3358400,439.90
2007-09-19,48.67,49.00,47.73,48.27,4179400,449.87
2007-09-18,46.48,48.52,46.05,48.37,4932500,450.81
2007-09-17,46.50,46.52,45.65,46.03,2345900,429.00
2007-09-14,45.95,46.69,45.92,46.64,2864700,434.68
2007-09-13,45.99,46.57,45.91,46.36,2883500,432.07
2007-09-12,45.89,46.20,45.50,45.76,2887500,426.48
2007-09-11,45.54,46.34,45.45,46.01,3169400,428.81
2007-09-10,45.70,45.83,44.83,45.30,3173600,422.19
2007-09-07,45.22,46.05,45.07,45.48,4056700,423.87
2007-09-06,46.16,46.39,45.53,45.66,2703900,425.55
2007-09-05,46.68,46.68,45.87,46.00,3525000,428.72
2007-09-04,46.96,47.56,46.50,47.21,2628700,439.99
2007-08-31,47.08,47.17,46.41,46.88,2721200,436.92
2007-08-30,46.65,46.74,46.00,46.23,3006800,430.86
2007-08-29,46.40,47.00,45.85,46.95,2945400,437.57
2007-08-28,47.25,47.26,46.10,46.14,3899700,430.02
2007-08-27,48.33,48.38,47.70,47.79,2031500,445.40
2007-08-24,48.36,48.62,47.86,48.50,2356200,452.02
2007-08-23,48.80,49.00,47.95,48.35,2579900,450.62
2007-08-22,48.50,48.77,47.50,48.43,4091000,451.37
2007-08-21,48.15,48.83,47.80,48.06,3366300,447.92
2007-08-20,49.00,49.18,47.70,48.39,3861900,450.99
2007-08-17,49.90,49.90,47.39,48.81,8496900,454.91
2007-08-16,45.07,48.33,44.66,47.55,10234200,443.16
2007-08-15,45.58,46.50,45.20,45.61,4611500,425.08
2007-08-14,46.65,46.83,45.52,45.66,3882700,425.55
2007-08-13,47.74,47.91,46.44,46.54,3450000,433.75
2007-08-10,45.79,47.50,45.75,47.00,5158800,438.04
2007-08-09,47.81,48.71,46.90,46.90,6659700,437.11
2007-08-08,48.76,49.88,48.17,49.49,5397200,461.24
2007-08-07,47.93,49.40,47.42,48.59,5700100,452.86
2007-08-06,45.90,48.50,45.02,48.35,6282300,450.62
2007-08-03,47.16,47.59,45.69,45.72,4812400,426.11
2007-08-02,46.75,47.28,46.49,47.24,4127100,440.27
2007-08-01,46.40,47.14,45.63,46.85,6073400,431.61
2007-07-31,47.57,48.26,46.50,46.57,4678900,429.03
2007-07-30,47.32,47.65,46.70,47.19,4024900,434.74
2007-07-27,47.71,48.19,46.71,46.97,5591700,432.71
2007-07-26,48.49,48.68,46.50,47.81,7731600,440.45
2007-07-25,49.69,50.05,48.48,49.21,4441500,453.35
2007-07-24,50.34,50.48,48.96,49.31,4597600,454.27
2007-07-23,50.91,51.31,50.74,50.86,2390000,468.55
2007-07-20,51.44,52.18,50.15,50.73,4763000,467.35
2007-07-19,51.60,52.13,50.83,51.13,2898500,471.04
2007-07-18,51.93,52.40,50.69,51.60,3645300,475.37
2007-07-17,52.30,52.93,52.13,52.46,2332200,483.29
2007-07-16,52.67,52.97,52.08,52.19,1909200,480.80
2007-07-13,52.55,52.88,52.28,52.52,2035300,483.84
2007-07-12,51.55,52.91,51.41,52.84,3078800,486.79
2007-07-11,50.97,51.52,50.80,51.41,2518900,473.62
2007-07-10,51.27,51.36,50.77,51.00,3372900,469.84
2007-07-09,51.53,51.86,51.50,51.60,1789600,475.37
2007-07-06,51.77,51.80,51.41,51.70,1259700,476.29
2007-07-05,51.86,52.00,51.37,51.50,1353800,474.45
2007-07-03,51.92,52.23,51.58,51.86,1005200,477.76
2007-07-02,51.30,51.75,51.01,51.64,1806100,475.74
2007-06-29,52.10,52.25,50.76,51.29,2657900,472.51
2007-06-28,52.02,52.37,51.23,51.81,2368200,477.30
2007-06-27,50.96,51.90,50.48,51.81,3066400,477.30
2007-06-26,51.93,52.21,51.12,51.15,2896400,471.22
2007-06-25,52.66,52.90,51.54,51.69,2561100,476.20
2007-06-22,53.36,53.60,52.30,52.41,3361200,482.83
2007-06-21,53.43,53.67,52.71,53.66,1662800,494.34
2007-06-20,54.29,54.43,53.41,53.44,1818900,492.32
2007-06-19,53.96,54.39,53.95,54.26,1825700,499.87
2007-06-18,54.33,54.49,53.95,53.96,1204700,497.11
2007-06-15,54.02,54.32,53.72,53.98,2697000,497.29
2007-06-14,53.61,54.22,53.57,53.67,1718300,494.44
2007-06-13,52.81,53.73,52.75,53.68,2318400,494.53
2007-06-12,53.30,53.74,52.60,52.60,2056300,484.58
2007-06-11,53.20,53.77,52.81,53.47,1458100,492.59
2007-06-08,52.52,53.37,52.30,53.33,2264200,491.30
2007-06-07,53.25,53.75,52.47,52.52,2253700,483.84
2007-06-06,53.61,53.90,53.10,53.33,1939700,491.30
2007-06-05,54.10,54.14,53.67,53.90,1443600,496.56
2007-06-04,54.44,54.44,53.95,54.15,1572000,498.86
2007-06-01,54.67,54.75,54.28,54.51,1736400,502.17
2007-05-31,55.11,55.20,54.31,54.49,1954200,501.99
2007-05-30,54.77,55.24,54.55,55.20,1420000,508.53
2007-05-29,55.42,55.42,54.62,54.91,1592100,505.86
2007-05-25,54.96,55.16,54.48,55.12,1353900,507.79
2007-05-24,55.24,55.52,54.74,54.93,2243100,506.04
2007-05-23,55.12,55.53,54.85,55.01,1897000,506.78
2007-05-22,54.88,55.33,54.52,55.08,2128000,507.43
2007-05-21,55.18,55.20,54.74,54.84,2331700,505.22
2007-05-18,55.00,55.55,54.74,55.00,2102100,506.69
2007-05-17,54.89,55.19,53.95,54.80,2236900,504.85
2007-05-16,53.80,55.04,53.50,54.91,6452400,505.86
2007-05-15,53.03,53.24,52.74,52.79,2467700,486.33
2007-05-14,53.18,53.30,52.58,52.86,2398500,486.97
2007-05-11,53.21,53.76,52.90,53.11,7673300,489.28
2007-05-10,53.77,54.05,53.18,53.20,2086500,490.11
2007-05-09,53.63,54.15,53.43,54.12,2077100,498.58
2007-05-08,53.75,54.00,53.48,53.72,1539300,494.90
2007-05-07,53.97,54.40,53.72,53.88,1603000,496.37
2007-05-04,54.10,54.56,53.95,54.09,1770200,498.31
2007-05-03,53.95,54.10,53.55,53.95,1622800,497.02
2007-05-02,54.45,54.45,54.07,54.30,1934600,495.27
2007-05-01,53.80,54.32,53.74,54.20,2098900,494.35
2007-04-30,53.64,54.71,53.48,53.62,3049600,489.06
2007-04-27,53.45,53.55,53.15,53.37,1315900,486.78
2007-04-26,53.79,53.85,53.27,53.56,2474200,488.52
2007-04-25,52.99,53.94,52.78,53.80,2675300,490.71
2007-04-24,53.25,53.30,52.37,52.81,1895700,481.68
2007-04-23,53.33,53.64,52.90,53.11,1514800,484.41
2007-04-20,53.74,53.75,52.91,53.42,2658800,487.24
2007-04-19,52.71,53.47,52.65,53.09,2244000,484.23
2007-04-18,52.72,53.30,52.65,52.99,2618800,483.32
2007-04-17,53.00,53.05,52.36,52.53,2253700,479.12
2007-04-16,52.26,53.59,52.25,52.93,3277200,482.77
2007-04-13,51.80,51.80,51.35,51.60,1690100,470.64
2007-04-12,51.80,51.81,51.32,51.65,2271000,471.10
2007-04-11,52.41,52.48,51.34,51.80,2428000,472.46
2007-04-10,51.60,52.51,51.35,52.40,2153600,477.94
2007-04-09,51.80,51.82,51.36,51.58,1152600,470.46
2007-04-05,51.21,51.76,51.05,51.57,1034000,470.37
2007-04-04,51.49,51.52,51.14,51.36,1533000,468.45
2007-04-03,51.17,51.66,51.16,51.41,2045200,468.91
2007-04-02,51.31,51.50,50.41,51.05,1881300,465.62
2007-03-30,51.50,51.94,50.92,51.34,1991300,468.27
2007-03-29,51.30,51.59,51.03,51.40,1781600,468.81
2007-03-28,51.18,51.65,50.81,50.96,2323600,464.80
2007-03-27,51.21,51.65,51.00,51.06,1711200,465.71
2007-03-26,52.00,52.01,51.06,51.54,2086900,470.09
2007-03-23,51.80,52.06,51.43,51.72,1514300,471.73
2007-03-22,51.90,52.20,51.69,51.84,2074200,472.83
2007-03-21,50.49,52.50,50.44,52.03,2927000,474.56
2007-03-20,50.06,50.94,49.92,50.64,1644500,461.88
2007-03-19,49.81,50.10,49.70,50.06,1681400,456.59
2007-03-16,50.01,50.38,49.19,49.53,3081400,451.76
2007-03-15,49.10,50.17,49.06,50.13,2929300,457.23
2007-03-14,48.80,49.32,48.05,49.08,3044100,447.65
2007-03-13,50.01,50.09,48.75,48.75,2928700,444.64
2007-03-12,50.11,50.65,50.10,50.36,1098900,459.33
2007-03-09,50.91,50.95,50.00,50.33,1570100,459.06
2007-03-08,50.62,51.24,50.31,50.50,1783100,460.61
2007-03-07,50.60,51.10,50.17,50.22,2080600,458.05
2007-03-06,49.85,50.84,49.55,50.58,2686800,461.34
2007-03-05,49.60,50.55,49.18,49.25,2491600,449.21
2007-03-02,50.92,51.21,49.85,49.97,2617300,455.77
2007-03-01,49.75,51.45,49.60,51.08,3672400,465.90
2007-02-28,51.00,51.02,49.56,50.37,4673600,459.42
2007-02-27,52.12,52.77,50.05,50.60,3161600,461.52
2007-02-26,53.90,54.19,52.18,52.68,3559700,480.49
2007-02-23,53.67,54.03,53.15,53.77,1773700,490.43
2007-02-22,53.95,54.09,53.42,53.59,1909300,488.79
2007-02-21,54.01,54.15,53.59,53.75,1491600,490.25
2007-02-20,54.17,54.65,54.09,54.19,1610600,494.26
2007-02-16,54.08,54.15,53.78,54.10,1725500,493.44
2007-02-15,54.20,54.52,54.04,54.21,1370800,494.44
2007-02-14,53.86,54.44,53.74,54.18,1416200,494.17
2007-02-13,53.53,53.85,53.50,53.71,1305200,489.88
2007-02-12,53.49,53.91,53.20,53.43,1530800,487.33
2007-02-09,54.40,54.49,53.29,53.40,1923000,487.06
2007-02-08,54.72,54.78,54.15,54.44,1399400,496.54
2007-02-07,54.94,55.19,54.83,54.95,1199300,501.19
2007-02-06,54.75,55.50,54.72,54.95,1553600,501.19
2007-02-05,54.55,55.19,54.41,54.75,1658800,499.37
2007-02-02,54.73,54.94,54.32,54.66,1258600,498.55
2007-02-01,55.13,55.16,54.30,54.73,1875500,499.19
2007-01-31,54.03,55.29,54.02,55.13,1815600,497.91
2007-01-30,53.90,54.32,53.80,54.27,1692100,490.14
2007-01-29,54.45,54.60,53.95,54.06,2220700,488.25
2007-01-26,53.93,54.67,53.52,54.67,2110100,493.76
2007-01-25,54.70,54.88,53.84,53.93,1902700,487.07
2007-01-24,54.50,54.84,54.27,54.83,1506400,495.20
2007-01-23,54.65,54.80,54.30,54.49,1626500,492.13
2007-01-22,55.17,55.53,54.66,54.68,2808200,493.85
2007-01-19,54.00,54.51,53.50,54.50,2395600,492.22
2007-01-18,54.50,54.71,54.07,54.39,1761500,491.23
2007-01-17,55.00,55.08,54.28,54.39,1404500,491.23
2007-01-16,54.63,54.81,54.34,54.77,1255200,494.66
2007-01-12,54.02,54.55,54.00,54.38,1843000,491.14
2007-01-11,54.27,54.39,53.80,54.17,1447800,489.24
2007-01-10,54.27,54.49,53.95,54.13,1744900,488.88
2007-01-09,55.01,55.15,54.19,54.57,1963000,492.85
2007-01-08,54.60,55.15,54.30,55.05,1236900,497.19
2007-01-05,55.00,55.05,54.46,54.77,1317900,494.66
2007-01-04,55.25,56.15,54.72,55.06,1658700,497.28
2007-01-03,55.66,56.28,54.72,55.25,2282100,498.99
2006-12-29,55.85,56.09,55.55,55.70,1103800,503.06
2006-12-28,56.60,57.00,55.55,55.88,1530600,504.68
2006-12-27,55.12,56.67,55.12,56.41,2235000,509.47
2006-12-26,54.68,55.19,54.52,55.12,880600,497.82
2006-12-22,54.95,55.10,54.46,54.55,964800,492.67
2006-12-21,55.17,55.44,54.65,54.76,1615400,494.57
2006-12-20,55.12,55.29,54.78,55.16,1805400,498.18
2006-12-19,55.13,55.23,54.54,55.23,2640600,498.81
2006-12-18,54.38,55.61,54.25,55.44,4547500,500.71
2006-12-15,53.35,54.08,53.20,54.07,3214000,488.34
2006-12-14,52.40,53.20,52.30,53.11,2096200,479.67
2006-12-13,52.63,52.65,52.12,52.32,1408200,472.53
2006-12-12,52.19,52.37,51.75,52.25,2605000,471.90
2006-12-11,51.85,52.88,51.85,52.88,2675600,477.59
2006-12-08,50.48,52.70,50.35,51.85,5445800,468.29
2006-12-07,50.67,50.77,50.42,50.71,1984600,457.99
2006-12-06,50.50,50.81,50.38,50.78,1231700,458.62
2006-12-05,49.89,50.57,49.76,50.51,1577900,456.18
2006-12-04,49.65,50.18,49.37,50.00,2077400,451.58
2006-12-01,49.59,49.63,48.83,49.38,1774100,445.98
2006-11-30,49.73,49.89,49.45,49.59,1706100,447.88
2006-11-29,49.75,49.97,49.48,49.86,1326200,450.31
2006-11-28,49.65,49.85,49.43,49.56,1455700,447.60
2006-11-27,50.30,50.54,49.67,49.89,2175100,450.59
2006-11-24,50.50,50.67,50.31,50.31,1013500,454.38
2006-11-22,50.70,50.95,50.58,50.77,1168600,458.53
2006-11-21,50.84,50.85,50.45,50.61,1011000,457.09
2006-11-20,50.75,50.89,50.45,50.73,1342700,458.17
2006-11-17,50.64,50.88,50.48,50.80,3011100,458.80
2006-11-16,50.50,50.75,50.42,50.66,1295200,457.54
2006-11-15,50.55,50.70,50.20,50.47,1514400,455.82
2006-11-14,50.85,50.85,50.04,50.75,1807300,458.35
2006-11-13,50.50,50.95,50.50,50.69,809500,457.81
2006-11-10,50.75,50.90,50.40,50.63,1165000,457.27
2006-11-09,50.57,50.62,50.31,50.61,1024100,457.09
2006-11-08,50.40,50.72,50.27,50.57,1075100,456.73
2006-11-07,50.25,50.75,50.19,50.48,1362800,455.91
2006-11-06,49.60,50.29,49.44,50.22,1529100,453.57
2006-11-03,49.75,49.99,49.48,49.59,1057500,447.88
2006-11-02,49.80,49.88,49.47,49.74,1761500,449.23
2006-11-01,50.55,50.71,49.92,50.09,2084300,447.97
2006-10-31,50.12,50.46,50.11,50.16,1813900,448.59
2006-10-30,50.25,50.44,50.05,50.12,1284700,448.23
2006-10-27,50.65,50.75,50.30,50.36,1686800,450.38
2006-10-26,50.87,50.95,50.57,50.83,1927800,454.58
2006-10-25,50.40,50.93,50.40,50.87,1416900,454.94
2006-10-24,50.50,50.65,50.24,50.47,1548700,451.36
2006-10-23,49.80,50.74,49.79,50.62,2073400,452.71
2006-10-20,49.87,49.99,49.50,49.91,2669400,446.36
2006-10-19,49.75,49.93,49.51,49.87,1814500,446.00
2006-10-18,50.19,50.71,49.70,50.19,1865600,448.86
2006-10-17,49.96,50.28,49.63,50.05,1303900,447.61
2006-10-16,50.30,50.33,49.87,50.15,1305700,448.50
2006-10-13,50.39,50.40,49.72,50.38,1969900,450.56
2006-10-12,50.50,50.59,49.95,50.18,1920900,448.77
2006-10-11,50.35,50.55,50.13,50.38,1980600,450.56
2006-10-10,51.20,51.33,50.81,50.82,2359600,454.49
2006-10-09,51.00,51.17,50.85,51.08,992900,456.82
2006-10-06,50.99,51.07,50.60,51.05,1502300,456.55
2006-10-05,51.12,51.18,50.66,50.99,1487000,456.01
2006-10-04,50.05,51.06,50.00,51.03,2093400,456.37
2006-10-03,49.59,50.39,49.55,50.09,1508400,447.97
2006-10-02,49.68,49.85,49.28,49.49,1167900,442.60
2006-09-29,50.00,50.07,49.58,49.67,1690900,444.21
2006-09-28,49.99,50.17,49.75,49.93,1202500,446.54
2006-09-27,50.05,50.35,49.84,49.97,1588000,446.89
2006-09-26,50.08,50.34,49.85,50.23,1592400,449.22
2006-09-25,49.75,50.17,49.51,50.08,1625800,447.88
2006-09-22,49.65,49.65,49.27,49.50,1114200,442.69
2006-09-21,49.89,50.11,49.50,49.75,1401900,444.93
2006-09-20,49.83,50.15,49.63,49.90,1631800,446.27
2006-09-19,49.59,49.71,49.30,49.70,918400,444.48
2006-09-18,49.25,49.72,49.11,49.59,1246200,443.49
2006-09-15,49.48,49.58,49.18,49.19,1784900,439.92
2006-09-14,49.31,49.42,49.05,49.29,1329300,440.81
2006-09-13,49.00,49.50,48.87,49.30,1390800,440.90
2006-09-12,49.00,49.20,48.76,48.99,1098200,438.13
2006-09-11,48.69,49.16,48.61,48.92,1044500,437.50
2006-09-08,48.51,48.79,48.48,48.72,920000,435.71
2006-09-07,49.65,49.65,48.42,48.55,1420400,434.19
2006-09-06,49.21,49.27,48.91,49.13,1041400,439.38
2006-09-05,49.31,49.68,49.12,49.42,775600,441.97
2006-09-01,49.70,49.71,49.21,49.37,744200,441.53
2006-08-31,49.52,49.71,49.26,49.35,1012000,441.35
2006-08-30,49.26,49.70,49.24,49.52,1364200,442.87
2006-08-29,49.20,49.35,48.77,49.26,1499400,440.54
2006-08-28,48.51,49.35,48.51,49.12,1287800,439.29
2006-08-25,48.73,48.80,48.50,48.64,797200,435.00
2006-08-24,48.68,48.77,48.50,48.72,1336000,435.71
2006-08-23,48.49,48.60,48.23,48.58,1039900,434.46
2006-08-22,48.66,48.72,48.41,48.42,1323100,433.03
2006-08-21,48.55,48.63,48.38,48.49,820000,433.66
2006-08-18,48.62,48.63,48.42,48.60,1180000,434.64
2006-08-17,48.50,48.59,48.38,48.57,1032300,434.37
2006-08-16,48.59,48.71,48.43,48.53,1129100,434.01
2006-08-15,48.21,48.67,48.20,48.41,1256000,432.94
2006-08-14,47.95,48.24,47.47,47.72,1100200,426.77
2006-08-11,47.92,47.92,47.22,47.64,782300,426.06
2006-08-10,47.83,48.05,47.35,47.97,1203200,429.01
2006-08-09,48.69,48.87,47.69,47.83,1084300,427.75
2006-08-08,48.48,48.70,48.16,48.31,1280400,432.05
2006-08-07,48.34,48.56,48.11,48.23,918700,431.33
2006-08-04,48.84,49.03,48.07,48.50,1485500,433.75
2006-08-03,48.24,48.60,48.20,48.47,1195300,433.48
2006-08-02,48.70,48.83,48.28,48.72,1332100,431.33
2006-08-01,48.31,48.57,48.11,48.51,1388400,429.47
2006-07-31,48.33,48.55,48.18,48.31,1776900,427.70
2006-07-28,47.60,48.83,47.60,48.33,2333800,427.88
2006-07-27,47.93,47.93,47.28,47.31,1072200,418.85
2006-07-26,47.45,47.89,47.14,47.53,1390700,420.80
2006-07-25,47.70,47.90,47.22,47.45,1475000,420.09
2006-07-24,47.10,47.63,47.00,47.46,1549800,420.18
2006-07-21,47.38,47.46,46.64,46.93,2451400,415.48
2006-07-20,47.25,47.45,47.05,47.11,1596600,417.08
2006-07-19,46.85,47.51,46.83,47.25,2614300,418.32
2006-07-18,46.42,46.90,46.22,46.55,1655100,412.12
2006-07-17,46.91,46.95,46.33,46.40,3265400,410.79
2006-07-14,47.85,48.01,47.41,47.58,1539700,421.24
2006-07-13,48.80,48.80,47.83,47.87,1633000,423.81
2006-07-12,49.52,49.73,48.71,48.83,1374200,432.31
2006-07-11,49.34,49.68,48.86,49.60,816900,439.12
2006-07-10,49.33,49.64,49.10,49.34,838900,436.82
2006-07-07,49.27,49.59,49.01,49.08,808000,434.52
2006-07-06,49.07,49.54,49.07,49.27,942700,436.20
2006-07-05,48.95,49.25,48.67,49.01,1235800,433.90
2006-07-03,48.60,49.05,48.50,48.97,632900,433.55
2006-06-30,48.95,48.95,48.24,48.25,1989800,427.17
2006-06-29,48.15,49.29,47.90,48.86,2034800,432.57
2006-06-28,47.81,48.02,47.53,47.85,979500,423.63
2006-06-27,48.30,48.56,47.76,47.76,1242400,422.83
2006-06-26,47.74,48.38,47.60,48.30,981100,427.61
2006-06-23,47.90,48.18,47.65,47.74,1164300,422.66
2006-06-22,49.00,49.00,48.05,48.17,1046700,426.46
2006-06-21,48.10,48.75,48.05,48.37,1596100,428.23
2006-06-20,47.82,48.51,47.75,48.01,1345800,425.05
2006-06-19,48.45,48.77,47.67,47.82,1287200,423.36
2006-06-16,48.70,48.85,48.17,48.36,1889700,428.14
2006-06-15,48.00,48.94,47.96,48.68,2025800,430.98
2006-06-14,48.26,48.60,47.47,47.80,2341800,423.19
2006-06-13,49.25,49.39,48.08,48.21,2537700,426.82
2006-06-12,49.90,49.95,49.32,49.33,1354500,436.73
2006-06-09,49.95,50.10,49.70,49.77,1303300,440.63
2006-06-08,49.90,50.20,49.17,49.95,2274900,442.22
2006-06-07,49.80,50.41,49.71,49.95,1665600,442.22
2006-06-06,49.67,49.90,49.19,49.76,1587000,440.54
2006-06-05,50.01,50.41,49.55,49.62,1362100,439.30
2006-06-02,50.03,50.23,49.67,50.14,1427700,443.90
2006-06-01,49.38,49.93,49.27,49.83,1446500,441.16
2006-05-31,49.25,49.54,48.77,49.30,1666400,436.47
2006-05-30,49.60,49.60,48.90,49.02,1208900,433.99
2006-05-26,49.29,49.77,49.17,49.57,1347700,438.86
2006-05-25,48.96,49.12,48.75,49.07,1279400,434.43
2006-05-24,48.53,48.88,48.43,48.66,2015200,430.80
2006-05-23,48.98,49.23,48.52,48.53,1597400,429.65
2006-05-22,48.55,49.14,48.52,48.84,1804000,432.39
2006-05-19,48.94,49.08,48.69,48.80,2179000,432.04
2006-05-18,48.82,49.24,48.70,48.73,1645100,431.42
2006-05-17,49.21,49.25,48.52,48.83,2216100,432.31
2006-05-16,49.64,49.70,49.06,49.54,938800,438.59
2006-05-15,48.98,49.72,48.95,49.51,1329100,438.33
2006-05-12,49.45,49.80,48.95,48.99,1861800,433.72
2006-05-11,50.53,50.53,49.19,49.48,1480300,438.06
2006-05-10,50.10,50.57,50.00,50.30,1591000,445.32
2006-05-09,50.25,50.56,50.00,50.35,1253500,445.76
2006-05-08,50.41,50.72,50.06,50.16,1384800,444.08
2006-05-05,49.78,50.37,49.69,50.37,1894900,445.94
2006-05-04,49.85,49.88,49.26,49.38,1721300,437.17
2006-05-03,49.78,49.94,49.42,49.85,1180100,441.34
2006-05-02,49.65,49.87,49.26,49.60,1493700,439.12
2006-05-01,50.00,50.06,49.25,49.46,2076700,437.88
2006-04-28,48.40,49.95,48.40,49.95,4037200,442.22
2006-04-27,47.20,48.44,47.15,48.15,2464800,426.29
2006-04-26,47.46,47.83,47.46,47.75,1219200,418.41
2006-04-25,48.00,48.02,47.42,47.46,1849000,415.86
2006-04-24,47.98,48.11,47.80,48.00,1347700,420.60
2006-04-21,48.49,48.49,47.79,48.01,1579100,420.68
2006-04-20,48.30,48.72,48.26,48.30,1866500,423.23
2006-04-19,48.48,48.71,48.05,48.23,1445500,422.61
2006-04-18,48.44,48.60,47.90,48.48,1803700,424.80
2006-04-17,48.41,48.56,48.20,48.35,1656000,423.66
2006-04-13,47.41,48.18,47.41,48.05,1197800,421.03
2006-04-12,47.50,47.83,47.48,47.60,787000,417.09
2006-04-11,47.70,48.09,47.37,47.47,1020700,415.95
2006-04-10,47.90,48.25,47.70,47.93,1273400,419.98
2006-04-07,48.04,48.34,47.46,47.66,1255500,417.62
2006-04-06,48.06,48.17,47.66,47.85,1183400,419.28
2006-04-05,48.30,48.47,48.13,48.26,1276300,422.87
2006-04-04,47.43,48.38,47.41,48.21,1611800,422.44
2006-04-03,47.41,47.86,47.30,47.41,1145500,415.43
2006-03-31,47.35,47.56,47.21,47.23,1294000,413.85
2006-03-30,47.52,47.68,47.27,47.28,1443300,414.29
2006-03-29,47.61,47.91,47.40,47.63,1423100,417.35
2006-03-28,47.52,48.01,47.44,47.60,1753900,417.09
2006-03-27,47.63,47.82,47.49,47.64,1227600,417.44
2006-03-24,47.75,48.00,47.55,47.81,868400,418.93
2006-03-23,47.58,47.98,47.47,47.77,1379500,418.58
2006-03-22,46.90,47.80,46.90,47.67,1377300,417.70
2006-03-21,47.30,47.48,47.11,47.22,1606900,413.76
2006-03-20,47.45,47.71,47.30,47.40,1051000,415.34
2006-03-17,47.52,47.52,47.25,47.41,2092900,415.43
2006-03-16,47.17,47.65,47.13,47.32,1753200,414.64
2006-03-15,47.13,47.20,46.88,47.01,1151800,411.92
2006-03-14,46.94,47.27,46.89,47.18,1310900,413.41
2006-03-13,46.99,47.19,46.63,46.84,1044300,410.43
2006-03-10,46.60,47.19,46.58,46.99,1356300,411.75
2006-03-09,46.68,46.98,46.46,46.49,1335400,407.37
2006-03-08,46.35,46.81,46.31,46.68,1138800,409.03
2006-03-07,45.85,46.44,45.80,46.40,1560400,406.58
2006-03-06,45.92,46.48,45.83,46.09,1214800,403.86
2006-03-03,46.00,46.34,45.80,45.92,1398600,402.37
2006-03-02,46.27,46.40,45.88,46.05,1280700,403.51
2006-03-01,46.39,46.65,46.21,46.53,1006500,407.72
2006-02-28,46.58,46.94,46.31,46.37,1656800,406.31
2006-02-27,47.00,47.13,46.71,46.78,1011400,409.91
2006-02-24,46.73,47.09,46.73,46.85,1254600,410.52
2006-02-23,46.88,47.12,46.60,46.80,1257500,410.08
2006-02-22,46.38,46.98,46.24,46.88,1515500,410.78
2006-02-21,46.20,46.37,45.97,46.17,1395600,404.56
2006-02-17,46.50,46.57,46.13,46.24,1313800,405.17
2006-02-16,46.30,46.44,46.04,46.44,1326000,406.93
2006-02-15,46.04,46.47,45.76,46.25,1700000,405.26
2006-02-14,45.78,46.25,45.71,46.12,1518000,404.12
2006-02-13,46.06,46.23,45.41,45.68,1158300,400.27
2006-02-10,45.70,46.07,45.25,45.96,1272000,402.72
2006-02-09,45.50,46.10,45.43,45.79,1357700,401.23
2006-02-08,45.33,45.53,45.07,45.36,1051400,397.46
2006-02-07,45.09,45.38,45.00,45.05,1207500,394.75
2006-02-06,45.26,45.32,45.09,45.17,1147400,395.80
2006-02-03,45.07,45.61,44.81,45.06,1663500,394.83
2006-02-02,45.90,46.10,45.10,45.18,2325400,395.89
2006-02-01,46.59,46.72,46.11,46.33,1845200,401.67
2006-01-31,46.83,47.05,46.55,46.58,1887100,403.84
2006-01-30,46.87,46.99,46.66,46.82,1057600,405.92
2006-01-27,47.01,47.37,46.60,46.87,1412800,406.35
2006-01-26,46.55,47.55,46.45,47.01,1988600,407.57
2006-01-25,46.14,46.37,46.01,46.23,1591900,400.80
2006-01-24,46.29,46.36,45.99,46.01,2083700,398.90
2006-01-23,46.00,46.38,45.70,46.00,2024400,398.81
2006-01-20,47.21,47.40,45.63,45.69,4777700,396.12
2006-01-19,48.56,48.58,47.70,47.94,1696500,415.63
2006-01-18,48.43,48.67,48.11,48.36,1215100,419.27
2006-01-17,48.51,48.70,48.27,48.43,1237700,419.88
2006-01-13,49.10,49.19,48.73,48.92,940900,424.12
2006-01-12,49.10,49.10,48.88,49.03,1230000,425.08
2006-01-11,49.58,49.58,48.58,48.98,1684300,424.64
2006-01-10,48.30,48.55,48.08,48.54,1365900,420.83
2006-01-09,48.60,48.74,48.30,48.39,1680700,419.53
2006-01-06,48.88,48.90,48.20,48.62,1370200,421.52
2006-01-05,48.44,48.78,48.40,48.62,1143200,421.52
2006-01-04,48.86,49.10,48.35,48.38,1871000,419.44
2006-01-03,49.00,49.38,48.11,49.29,1537600,427.33
2005-12-30,48.35,48.71,48.22,48.53,1058900,420.74
2005-12-29,48.58,48.98,48.37,48.58,922300,421.18
2005-12-28,48.77,48.90,48.43,48.47,922000,420.22
2005-12-27,49.42,49.44,48.63,48.65,1012500,421.78
2005-12-23,49.24,49.30,48.95,49.24,625400,426.90
2005-12-22,49.25,49.39,49.10,49.19,1029600,426.47
2005-12-21,49.46,49.73,49.12,49.27,1475200,427.16
2005-12-20,49.06,49.52,49.06,49.21,874200,426.64
2005-12-19,49.25,49.68,49.01,49.17,1180800,426.29
2005-12-16,49.38,49.51,49.25,49.37,2795200,428.03
2005-12-15,49.62,49.69,49.06,49.10,1459700,425.68
2005-12-14,49.50,49.69,49.04,49.64,1767600,430.37
2005-12-13,48.54,49.70,48.54,49.44,2066900,428.63
2005-12-12,49.00,49.10,48.43,48.68,1022800,422.04
2005-12-09,48.50,49.25,48.33,48.91,1220000,424.04
2005-12-08,48.65,48.99,48.25,48.50,1086600,420.48
2005-12-07,48.76,48.90,48.30,48.70,1372400,422.22
2005-12-06,48.95,49.36,48.80,48.89,1430000,423.86
2005-12-05,48.57,49.06,48.47,48.85,1410500,423.52
2005-12-02,48.76,48.93,48.59,48.77,1254400,422.82
2005-12-01,48.96,49.24,48.67,48.85,1849800,423.52
2005-11-30,49.18,49.25,48.53,48.55,1758200,420.92
2005-11-29,49.29,49.39,48.70,49.09,1543100,425.60
2005-11-28,49.49,49.60,49.13,49.30,1522900,427.42
2005-11-25,49.32,49.76,49.32,49.52,830400,429.33
2005-11-23,48.79,49.49,48.75,49.34,1294600,427.77
2005-11-22,48.50,49.02,48.03,48.92,1482700,424.12
2005-11-21,48.31,48.58,48.15,48.51,1501600,420.57
2005-11-18,48.00,48.47,48.00,48.41,1590000,419.70
2005-11-17,47.44,47.99,47.33,47.94,1504900,415.63
2005-11-16,47.87,47.90,47.16,47.69,1513000,413.46
2005-11-15,48.05,48.19,47.50,47.66,1495600,413.20
2005-11-14,47.96,48.32,47.70,48.24,1339400,418.23
2005-11-11,47.77,48.07,47.59,48.00,1325400,416.15
2005-11-10,46.82,47.79,46.79,47.73,2352000,413.81
2005-11-09,46.65,46.95,46.50,46.82,1311600,405.92
2005-11-08,46.25,46.70,46.19,46.60,1652800,404.01
2005-11-07,45.80,46.46,45.75,46.43,2281900,402.54
2005-11-04,45.68,45.88,45.34,45.60,1334300,395.34
2005-11-03,45.48,45.54,45.21,45.45,1607400,394.04
2005-11-02,45.40,45.64,45.33,45.55,2091700,391.09
2005-11-01,45.95,45.96,45.32,45.40,1992700,389.80
2005-10-31,46.00,46.25,45.78,45.78,2357400,393.07
2005-10-28,45.55,45.98,45.42,45.90,1509200,394.10
2005-10-27,45.55,45.95,45.39,45.41,1316400,389.89
2005-10-26,45.05,45.95,45.04,45.65,1753700,391.95
2005-10-25,45.17,45.22,44.72,45.17,1253300,387.83
2005-10-24,44.57,45.14,44.47,45.05,1406900,386.80
2005-10-21,44.34,44.57,44.17,44.31,1759600,380.45
2005-10-20,44.75,45.07,44.10,44.34,1658600,380.70
2005-10-19,44.53,44.93,44.00,44.89,2541000,385.43
2005-10-18,44.70,44.93,44.46,44.46,1226800,381.73
2005-10-17,45.35,45.58,44.54,44.81,1463600,384.74
2005-10-14,45.00,45.05,44.60,45.04,1314000,386.71
2005-10-13,44.30,44.80,44.29,44.72,1396300,383.97
2005-10-12,44.45,45.07,44.44,44.60,1642400,382.94
2005-10-11,45.15,45.42,44.67,44.80,1670400,384.65
2005-10-10,45.36,45.63,45.17,45.23,1074400,388.35
2005-10-07,45.75,45.75,45.25,45.41,1096400,389.89
2005-10-06,45.35,45.69,45.08,45.43,1293600,390.06
2005-10-05,45.39,45.80,45.22,45.27,1491000,388.69
2005-10-04,45.58,46.04,45.22,45.34,1587600,389.29
2005-10-03,45.74,45.82,45.37,45.51,1185800,390.75
2005-09-30,45.81,45.81,45.32,45.52,1206000,390.83
2005-09-29,45.10,45.79,45.05,45.64,1399800,391.87
2005-09-28,45.30,45.44,44.92,45.18,1254200,387.92
2005-09-27,45.25,45.50,44.92,45.09,1075100,387.14
2005-09-26,45.40,45.49,45.03,45.09,1128100,387.14
2005-09-23,45.15,45.50,45.05,45.24,1070500,388.43
2005-09-22,44.83,45.48,44.60,45.18,1224400,387.92
2005-09-21,45.00,45.33,44.82,44.82,1382400,384.82
2005-09-20,45.31,45.87,45.04,45.15,1773400,387.66
2005-09-19,45.28,45.42,45.18,45.36,1209600,389.46
2005-09-16,45.12,45.45,45.05,45.45,2423400,390.23
2005-09-15,45.00,45.12,44.90,45.03,1064700,386.63
2005-09-14,45.10,45.23,44.93,44.98,1255300,386.20
2005-09-13,44.82,45.22,44.75,45.10,1714100,387.23
2005-09-12,45.21,45.25,44.95,45.01,1715400,386.46
2005-09-09,44.40,44.90,44.36,44.61,1307700,383.02
2005-09-08,44.10,44.57,44.10,44.44,1256100,381.56
2005-09-07,44.30,44.46,44.08,44.46,1209800,381.73
2005-09-06,44.00,44.43,44.00,44.30,1613100,380.36
2005-09-02,43.93,44.13,43.83,43.88,1082300,376.75
2005-09-01,43.60,44.04,43.38,43.71,1643600,375.29
2005-08-31,43.26,43.78,43.02,43.77,1544300,375.81
2005-08-30,43.40,43.42,43.04,43.26,1645600,371.43
2005-08-29,43.00,43.71,42.91,43.54,1598900,373.83
2005-08-26,43.64,43.65,43.08,43.10,1711000,370.06
2005-08-25,43.17,43.50,43.06,43.27,1436200,371.52
2005-08-24,42.95,43.65,42.95,43.05,2080600,369.63
2005-08-23,44.21,44.21,43.38,43.56,1807200,374.01
2005-08-22,44.28,44.40,43.93,44.20,955100,379.50
2005-08-19,44.38,44.40,44.08,44.16,981200,379.16
2005-08-18,44.11,44.43,43.90,44.21,1330600,379.59
2005-08-17,44.10,44.41,43.92,44.10,1072200,378.64
2005-08-16,43.79,44.43,43.79,44.14,1777800,378.99
2005-08-15,43.65,44.15,43.52,43.79,1483400,375.98
2005-08-12,43.35,43.77,43.28,43.62,1125200,374.52
2005-08-11,43.30,43.61,43.02,43.51,1598600,373.58
2005-08-10,43.60,44.05,43.21,43.30,1784200,371.77
2005-08-09,43.31,43.74,43.31,43.60,1303100,374.35
2005-08-08,43.55,43.73,43.29,43.30,1441300,371.77
2005-08-05,43.75,43.93,43.50,43.63,1464500,374.61
2005-08-04,43.92,43.97,43.70,43.92,1619400,377.10
2005-08-03,43.95,44.06,43.75,44.05,1616900,378.21
2005-08-02,43.95,44.10,43.79,44.07,1641300,378.39
2005-08-01,43.60,43.91,43.54,43.70,1752400,375.21
2005-07-29,43.79,43.90,43.50,43.50,1901000,373.49
2005-07-28,44.25,44.25,43.81,43.86,2403100,376.58
2005-07-27,44.50,44.70,44.16,44.39,1840900,377.35
2005-07-26,44.55,44.79,44.51,44.60,1373300,379.14
2005-07-25,44.55,44.75,44.42,44.53,1517400,378.55
2005-07-22,44.30,44.45,44.19,44.42,2187800,377.61
2005-07-21,44.30,44.42,44.10,44.15,1982900,375.31
2005-07-20,44.65,44.66,44.13,44.21,2751600,375.82
2005-07-19,45.10,45.14,44.26,44.40,3819200,377.44
2005-07-18,45.70,45.80,44.90,45.00,3424200,382.54
2005-07-15,46.30,46.45,46.04,46.42,1358400,394.61
2005-07-14,45.87,46.60,45.74,46.50,1755800,395.29
2005-07-13,46.10,46.18,45.59,45.74,1843000,388.83
2005-07-12,46.20,46.23,45.89,46.00,1433600,391.04
2005-07-11,46.51,46.62,46.05,46.11,1454400,391.98
2005-07-08,46.27,46.72,46.17,46.51,1238800,395.38
2005-07-07,46.00,46.29,45.79,46.27,1581500,393.34
2005-07-06,46.65,46.81,46.25,46.30,1462200,393.59
2005-07-05,46.10,46.58,46.01,46.46,928800,394.95
2005-07-01,46.50,46.64,46.07,46.16,864600,392.40
2005-06-30,46.80,46.96,46.20,46.23,1650400,393.00
2005-06-29,47.15,47.17,46.68,46.78,1071200,397.67
2005-06-28,47.01,47.17,46.92,47.02,868000,399.71
2005-06-27,46.76,47.13,46.65,46.77,1167600,397.59
2005-06-24,46.91,47.21,46.82,46.95,1208000,399.12
2005-06-23,47.26,47.40,46.79,46.88,1235600,398.52
2005-06-22,47.45,47.54,47.15,47.44,1039100,403.28
2005-06-21,47.23,47.40,47.20,47.32,962600,402.26
2005-06-20,47.25,47.50,47.15,47.37,1124700,402.69
2005-06-17,47.70,47.70,47.34,47.46,2035600,403.45
2005-06-16,47.58,47.66,47.07,47.54,1025000,404.13
2005-06-15,47.60,47.65,47.12,47.40,1154000,402.94
2005-06-14,47.52,47.67,47.38,47.41,796000,403.03
2005-06-13,47.50,47.84,47.42,47.60,835000,404.64
2005-06-10,47.80,47.98,47.37,47.64,857000,404.98
2005-06-09,47.77,47.90,47.40,47.68,717600,405.32
2005-06-08,47.80,47.98,47.70,47.75,797600,405.92
2005-06-07,47.74,48.10,47.63,47.66,1146500,405.15
2005-06-06,47.56,47.70,47.31,47.69,601600,405.41
2005-06-03,47.71,47.85,47.45,47.56,964200,404.30
2005-06-02,47.65,47.78,47.45,47.71,802100,405.58
2005-06-01,47.12,48.10,47.11,47.72,1472400,405.66
2005-05-31,47.29,47.40,47.02,47.11,1007400,400.48
2005-05-27,47.30,47.44,47.05,47.28,1139800,401.92
2005-05-26,47.45,47.74,47.27,47.38,1233400,402.77
2005-05-25,47.54,47.65,47.26,47.45,985100,403.37
2005-05-24,47.40,47.79,47.40,47.71,917100,405.58
2005-05-23,47.55,47.97,47.55,47.60,1093500,404.64
2005-05-20,47.85,47.86,47.36,47.80,1096900,406.34
2005-05-19,47.92,48.00,47.58,47.84,896300,406.68
2005-05-18,47.38,48.14,47.30,47.74,1525400,405.83
2005-05-17,46.57,47.24,46.56,47.16,1350900,400.90
2005-05-16,45.98,46.89,45.98,46.80,1269900,397.84
2005-05-13,46.70,46.70,45.76,45.91,1345500,390.28
2005-05-12,46.90,47.00,46.21,46.41,992400,394.53
2005-05-11,46.45,46.89,46.27,46.70,1042000,396.99
2005-05-10,46.50,46.60,46.18,46.38,1230800,394.27
2005-05-09,46.57,46.96,46.56,46.85,851900,398.27
2005-05-06,46.89,46.95,46.52,46.59,1131000,396.06
2005-05-05,47.00,47.19,46.45,46.88,987200,398.52
2005-05-04,46.80,47.19,46.55,46.97,1371300,399.29
2005-05-03,46.68,46.87,46.32,46.80,1445900,397.84
2005-05-02,46.96,47.22,46.15,46.53,1518300,395.55
2005-04-29,46.24,46.98,45.75,46.96,1710500,399.20
2005-04-28,46.51,46.74,46.13,46.19,1583100,392.66
2005-04-27,46.50,47.15,46.41,47.05,1217600,396.23
2005-04-26,46.80,47.14,46.59,46.62,1263200,392.61
2005-04-25,46.45,47.00,46.40,46.78,1221500,393.95
2005-04-22,46.15,46.70,45.76,46.32,1253700,390.08
2005-04-21,46.35,46.45,45.66,46.27,1755600,389.66
2005-04-20,46.20,46.62,45.89,46.13,1910900,388.48
2005-04-19,46.55,46.81,46.35,46.35,1482900,390.33
2005-04-18,46.00,46.41,45.98,46.21,1854900,389.15
2005-04-15,46.05,46.37,45.65,45.75,2694500,385.28
2005-04-14,45.90,45.97,45.18,45.40,1577000,382.33
2005-04-13,46.50,46.59,45.69,45.81,1383900,385.78
2005-04-12,45.61,46.61,45.34,46.45,1501400,391.17
2005-04-11,45.67,45.90,45.50,45.61,1131900,384.10
2005-04-08,45.71,45.78,45.35,45.40,964300,382.33
2005-04-07,45.30,45.75,45.20,45.46,1283600,382.84
2005-04-06,45.20,45.33,44.57,45.15,1159800,380.23
2005-04-05,44.82,45.05,44.53,44.94,1263900,378.46
2005-04-04,44.63,44.76,43.80,44.59,1935800,375.51
2005-04-01,45.50,45.70,44.40,44.62,1722100,375.76
2005-03-31,45.00,45.20,44.79,44.94,1426100,378.46
2005-03-30,44.45,45.00,44.39,44.92,1335200,378.29
2005-03-29,44.66,44.91,44.26,44.35,1714700,373.49
2005-03-28,44.85,45.17,44.77,44.77,1225700,377.03
2005-03-24,44.65,45.10,44.52,44.52,1817000,374.92
2005-03-23,44.30,44.85,44.05,44.45,3678700,374.33
2005-03-22,45.90,46.01,44.39,44.44,4488200,374.25
2005-03-21,46.47,46.47,45.55,45.76,2447300,385.36
2005-03-18,47.12,47.26,46.05,46.85,3735800,394.54
2005-03-17,47.41,47.50,47.00,47.24,958600,397.83
2005-03-16,47.50,47.69,47.30,47.37,1142100,398.92
2005-03-15,48.40,48.45,47.78,47.80,1065800,402.54
2005-03-14,47.79,48.25,47.75,48.22,994300,406.08
2005-03-11,48.15,48.25,47.47,47.79,1198700,402.46
2005-03-10,47.89,48.32,47.87,48.15,1196900,405.49
2005-03-09,48.15,48.34,47.70,47.88,1306000,403.22
2005-03-08,48.47,48.68,48.21,48.47,1192500,408.19
2005-03-07,48.54,48.65,48.34,48.47,790000,408.19
2005-03-04,48.18,48.68,48.02,48.40,1255000,407.60
2005-03-03,48.38,48.39,47.74,47.97,1172900,403.97
2005-03-02,47.65,48.41,47.62,48.13,1137500,405.32
2005-03-01,47.93,48.18,47.68,47.88,1242600,403.22
2005-02-28,48.25,48.26,47.60,47.72,2069800,401.87
2005-02-25,48.05,48.41,47.96,48.28,1583600,406.59
2005-02-24,48.43,48.56,48.17,48.30,1278600,406.75
2005-02-23,48.33,48.50,47.97,48.38,1658700,407.43
2005-02-22,48.30,48.65,47.90,47.95,1741200,403.81
2005-02-18,48.55,48.77,48.36,48.57,1649300,409.03
2005-02-17,49.19,49.26,48.72,48.80,1412500,410.96
2005-02-16,49.12,49.35,49.05,49.18,822800,414.16
2005-02-15,49.38,49.53,49.23,49.40,950100,416.02
2005-02-14,49.41,49.46,49.10,49.25,960400,414.75
2005-02-11,49.00,49.59,48.85,49.40,999600,416.02
2005-02-10,49.50,49.50,48.95,48.98,1373200,412.48
2005-02-09,49.48,49.64,49.06,49.18,1060400,414.16
2005-02-08,49.80,49.89,49.42,49.48,1098500,416.69
2005-02-07,49.76,49.99,49.54,49.73,946400,418.80
2005-02-04,49.15,49.79,49.14,49.78,1404600,419.22
2005-02-03,49.24,49.35,48.75,49.15,1510000,413.91
2005-02-02,49.53,49.75,49.25,49.68,1608400,414.67
2005-02-01,49.30,49.60,49.12,49.48,1874200,413.00
2005-01-31,49.00,49.30,48.92,49.05,1914900,409.41
2005-01-28,48.50,48.61,48.21,48.38,1682000,403.82
2005-01-27,48.49,48.77,48.10,48.56,1236900,405.32
2005-01-26,48.52,48.68,48.13,48.48,1487700,404.65
2005-01-25,48.55,48.75,48.36,48.51,1269200,404.90
2005-01-24,48.28,48.77,48.16,48.36,1598200,403.65
2005-01-21,48.50,48.50,47.85,47.93,1937000,400.06
2005-01-20,47.50,48.05,47.45,47.77,1731800,398.73
2005-01-19,48.10,48.44,48.01,48.04,1276400,400.98
2005-01-18,47.40,48.32,47.25,48.17,1511500,402.07
2005-01-14,47.75,47.85,47.46,47.51,1141100,396.56
2005-01-13,48.00,48.28,47.45,47.60,1543400,397.31
2005-01-12,48.10,48.19,47.71,48.07,1612300,401.23
2005-01-11,48.33,48.48,48.02,48.22,1295300,402.48
2005-01-10,48.51,48.74,48.02,48.34,1699900,403.49
2005-01-07,49.10,49.11,48.60,48.65,1280400,406.07
2005-01-06,48.80,49.24,48.74,48.93,1805000,408.41
2005-01-05,48.05,48.78,48.02,48.46,1893400,404.49
2005-01-04,48.28,48.77,47.70,47.86,1584800,399.48
2005-01-03,49.00,49.00,48.20,48.27,1474700,402.90
2004-12-31,48.13,48.33,48.00,48.18,547400,402.15
2004-12-30,48.00,48.25,48.00,48.03,754600,400.90
2004-12-29,48.20,48.39,47.96,48.01,896400,400.73
2004-12-28,48.32,48.75,48.31,48.35,793500,403.57
2004-12-27,49.00,49.06,48.31,48.31,816500,403.23
2004-12-23,47.50,49.06,47.37,48.75,1771100,406.91
2004-12-22,47.00,48.36,47.00,48.31,2073000,403.23
2004-12-21,46.85,47.29,46.72,47.19,1280200,393.89
2004-12-20,46.87,47.14,46.67,46.69,1021500,389.71
2004-12-17,46.68,47.15,46.52,46.62,1906000,389.13
2004-12-16,47.20,47.26,46.78,47.05,1582600,392.72
2004-12-15,47.05,47.43,46.95,47.31,1653600,394.89
2004-12-14,46.77,47.02,46.76,46.87,1444400,391.22
2004-12-13,46.24,46.79,46.02,46.77,1349800,390.38
2004-12-10,46.43,46.49,45.75,45.91,1363000,383.20
2004-12-09,46.03,46.47,45.82,46.44,1125700,387.63
2004-12-08,46.21,46.33,45.90,46.29,1361500,386.37
2004-12-07,46.35,46.49,46.00,46.00,1360400,383.95
2004-12-06,45.66,46.28,45.55,46.17,1418400,385.37
2004-12-03,45.52,45.96,45.48,45.65,1517500,381.03
2004-12-02,45.75,46.20,45.65,45.76,1357600,381.95
2004-12-01,45.03,45.99,44.93,45.94,1536700,383.45
2004-11-30,44.97,45.02,44.60,44.75,1485600,373.52
2004-11-29,45.43,45.58,44.85,44.96,1553400,375.27
2004-11-26,45.55,45.58,45.40,45.42,532100,379.11
2004-11-24,45.45,45.60,45.31,45.52,1123000,379.95
2004-11-23,45.30,45.37,44.94,45.21,1482600,377.36
2004-11-22,45.25,45.48,45.03,45.17,1490100,377.03
2004-11-19,46.07,46.07,45.03,45.15,2328800,376.86
2004-11-18,46.20,46.29,45.91,45.91,1612800,383.20
2004-11-17,46.18,46.61,46.00,46.18,1980000,385.46
2004-11-16,46.17,46.45,45.90,46.05,1766100,384.37
2004-11-15,47.00,47.10,46.55,46.67,1379200,389.55
2004-11-12,46.20,47.09,46.20,47.07,1632200,392.88
2004-11-11,46.20,46.39,45.91,46.26,1108400,386.12
2004-11-10,46.15,46.28,45.85,46.05,1121800,384.37
2004-11-09,46.25,46.57,46.07,46.21,1090300,385.71
2004-11-08,46.13,46.29,45.94,46.25,1019100,386.04
2004-11-05,46.28,46.47,45.72,46.13,1646200,385.04
2004-11-04,45.31,46.12,45.10,46.09,1412100,384.70
2004-11-03,45.61,45.65,45.08,45.29,1538400,378.03
2004-11-02,44.31,44.99,44.31,44.90,1641400,374.77
2004-11-01,44.45,44.60,44.21,44.31,1343800,369.85
2004-10-29,44.40,44.56,44.14,44.37,1299300,370.35
2004-10-28,43.65,44.46,43.51,44.26,1505400,369.43
2004-10-27,43.35,44.00,43.08,43.95,1761900,363.50
2004-10-26,42.79,43.39,42.75,43.34,1705800,358.46
2004-10-25,42.55,42.65,42.10,42.58,1629200,352.17
2004-10-22,42.89,43.10,42.50,42.56,1315600,352.01
2004-10-21,43.44,43.53,42.80,42.95,1599300,355.23
2004-10-20,43.51,43.52,42.76,43.29,1882300,358.05
2004-10-19,44.30,44.60,43.59,43.59,1543700,360.53
2004-10-18,43.62,44.35,43.62,44.22,1077200,365.74
2004-10-15,44.26,44.39,43.84,43.94,1559300,363.42
2004-10-14,44.24,44.34,43.26,43.70,1980100,361.44
2004-10-13,45.05,45.11,44.02,44.11,1365900,364.83
2004-10-12,44.50,45.04,44.50,44.80,1208500,370.53
2004-10-11,44.61,44.98,44.61,44.86,787900,371.03
2004-10-08,44.76,45.18,44.30,44.56,1081900,368.55
2004-10-07,44.78,45.10,44.67,44.76,1068200,370.20
2004-10-06,44.50,44.74,44.23,44.74,1187000,370.04
2004-10-05,44.72,44.93,44.32,44.52,1264000,368.22
2004-10-04,45.00,45.12,44.53,44.73,1512400,369.96
2004-10-01,44.47,44.91,44.25,44.87,1361200,371.11
2004-09-30,44.52,44.65,44.00,44.12,1651400,364.91
2004-09-29,43.93,44.70,43.92,44.70,1547200,369.71
2004-09-28,43.70,44.33,43.61,44.31,1728600,366.48
2004-09-27,44.03,44.11,43.54,43.61,1753200,360.69
2004-09-24,43.98,44.21,43.62,44.15,1860900,365.16
2004-09-23,44.30,44.46,43.86,43.88,1520000,362.92
2004-09-22,45.41,45.41,44.38,44.38,2187100,367.06
2004-09-21,45.53,45.86,45.08,45.65,1802100,377.56
2004-09-20,46.06,46.25,45.26,45.40,2544100,375.50
2004-09-17,47.28,47.29,46.76,46.95,1734000,388.32
2004-09-16,46.98,47.47,46.90,47.18,825400,390.22
2004-09-15,47.07,47.26,46.91,46.98,713500,388.56
2004-09-14,47.00,47.41,46.90,47.19,834400,390.30
2004-09-13,47.21,47.33,46.83,47.00,916700,388.73
2004-09-10,46.85,47.37,46.76,47.24,727800,390.71
2004-09-09,47.02,47.18,46.70,46.95,950300,388.32
2004-09-08,47.20,47.28,46.76,46.82,1119800,387.24
2004-09-07,47.15,47.46,46.90,47.21,1048600,390.47
2004-09-03,47.00,47.34,46.84,46.84,790900,387.41
2004-09-02,46.57,47.17,46.30,47.02,859500,388.90
2004-09-01,46.57,46.80,46.20,46.45,923500,384.18
2004-08-31,46.56,46.63,46.17,46.58,917200,385.26
2004-08-30,46.72,46.73,46.41,46.41,708800,383.85
2004-08-27,46.46,46.81,46.23,46.72,754100,386.41
2004-08-26,46.30,46.57,46.09,46.46,859000,384.26
2004-08-25,46.03,46.39,45.85,46.30,965800,382.94
2004-08-24,46.10,46.18,45.73,45.92,761400,379.80
2004-08-23,45.90,46.01,45.48,45.82,1115400,378.97
2004-08-20,45.46,46.04,45.28,45.95,951000,380.05
2004-08-19,45.41,45.55,45.12,45.46,812100,375.99
2004-08-18,45.16,45.65,45.05,45.64,1028600,377.48
2004-08-17,44.95,45.24,44.88,45.16,1029500,373.51
2004-08-16,44.02,44.84,44.01,44.77,1002700,370.29
2004-08-13,44.03,44.28,43.80,44.01,749500,364.00
2004-08-12,44.35,44.53,43.82,43.90,971600,363.09
2004-08-11,44.15,44.42,43.87,44.35,890900,366.81
2004-08-10,43.73,44.18,43.61,44.18,939400,365.41
2004-08-09,43.25,43.75,43.25,43.47,1058300,359.53
2004-08-06,43.61,43.93,42.99,43.19,1550600,357.22
2004-08-05,44.40,44.49,43.77,43.83,910300,362.51
2004-08-04,44.00,44.59,43.81,44.40,986300,367.23
2004-08-03,44.32,44.74,43.96,44.04,1054900,364.25
2004-08-02,43.17,44.64,43.17,44.32,1586800,366.56
2004-07-30,44.11,44.30,43.82,44.09,1057000,364.66
2004-07-29,44.17,44.50,44.00,44.28,1297200,366.23
2004-07-28,43.82,44.24,43.67,44.11,1750300,361.52
2004-07-27,44.10,44.20,43.65,43.90,1369700,359.80
2004-07-26,44.33,44.42,43.55,43.81,1248200,359.06
2004-07-23,44.60,44.73,43.80,44.31,1270900,363.16
2004-07-22,43.94,44.77,43.70,44.60,1520500,365.53
2004-07-21,44.35,44.77,43.90,43.94,1549200,360.13
2004-07-20,43.88,44.11,43.63,44.05,1481000,361.03
2004-07-19,43.80,44.35,43.70,43.99,1400500,360.54
2004-07-16,44.37,44.42,43.58,43.62,1836600,357.50
2004-07-15,45.10,45.40,43.62,44.21,2861000,362.34
2004-07-14,45.30,45.62,44.89,45.10,1353400,369.63
2004-07-13,44.91,45.37,44.82,45.30,1153500,371.27
2004-07-12,45.00,45.24,44.86,44.90,1313600,367.99
2004-07-09,45.24,45.42,44.94,45.03,1203000,369.06
2004-07-08,45.65,45.76,45.02,45.17,1184800,370.21
2004-07-07,45.23,45.79,45.23,45.63,915500,373.98
2004-07-06,45.67,45.80,45.15,45.45,1175300,372.50
2004-07-02,46.05,46.11,45.67,45.76,1068600,375.04
2004-07-01,46.50,46.75,45.79,46.03,1488600,377.25
2004-06-30,46.35,46.87,46.18,46.50,1490400,381.11
2004-06-29,46.24,46.53,46.11,46.33,1234300,379.71
2004-06-28,47.00,47.10,46.47,46.52,1136300,381.27
2004-06-25,47.24,47.53,46.73,46.80,1200100,383.57
2004-06-24,47.33,47.57,47.10,47.44,1304900,388.81
2004-06-23,46.98,47.31,46.66,47.24,1130700,387.17
2004-06-22,47.00,47.25,46.55,46.99,1050600,385.12
2004-06-21,47.42,47.62,47.10,47.18,853200,386.68
2004-06-18,47.23,47.59,47.17,47.50,1367300,389.30
2004-06-17,46.92,47.20,46.77,47.08,641200,385.86
2004-06-16,47.10,47.32,46.85,47.02,669800,385.37
2004-06-15,47.20,47.36,46.82,47.02,1227400,385.37
2004-06-14,46.96,47.20,46.52,46.74,1261500,383.07
2004-06-10,47.10,47.39,46.98,47.35,678900,388.07
2004-06-09,47.55,47.59,47.05,47.05,816200,385.61
2004-06-08,47.40,47.60,47.28,47.60,916200,390.12
2004-06-07,46.94,47.60,46.83,47.53,1274000,389.55
2004-06-04,46.89,47.00,46.45,46.55,1032300,381.52
2004-06-03,47.50,47.50,46.36,46.36,1008400,379.96
2004-06-02,47.08,47.28,46.22,47.03,1316600,385.45
2004-06-01,46.46,46.83,46.06,46.77,1128500,383.32
2004-05-28,46.69,46.70,46.21,46.43,993900,380.53
2004-05-27,46.90,46.97,46.10,46.52,1185400,381.27
2004-05-26,46.50,46.70,46.07,46.54,1031500,381.43
2004-05-25,45.52,46.61,45.17,46.50,1307800,381.11
2004-05-24,45.76,45.82,45.27,45.38,855200,371.93
2004-05-21,45.44,45.84,45.01,45.34,1914600,371.60
2004-05-20,45.05,45.57,45.04,45.28,1080500,371.11
2004-05-19,45.63,45.94,45.00,45.00,1679300,368.81
2004-05-18,45.19,45.42,44.96,45.15,1229400,370.04
2004-05-17,45.02,45.30,44.83,44.86,1577800,367.67
2004-05-14,45.97,46.27,45.47,45.65,1164200,374.14
2004-05-13,46.06,46.70,45.73,45.96,1357600,376.68
2004-05-12,45.69,46.34,44.83,46.31,1635400,379.55
2004-05-11,45.70,45.85,45.29,45.69,1520600,374.47
2004-05-10,45.75,45.75,44.97,45.41,2983100,372.17
2004-05-07,47.26,47.69,46.47,46.72,2064800,382.91
2004-05-06,48.35,48.37,47.31,47.51,1594700,389.38
2004-05-05,48.84,49.17,48.40,48.63,1104200,398.56
2004-05-04,48.65,49.18,48.40,48.84,1342700,400.29
2004-05-03,48.10,48.68,48.09,48.56,1227600,397.99
2004-04-30,48.17,48.49,47.95,48.09,1185600,394.14
2004-04-29,48.50,49.05,47.85,48.17,1722000,394.79
2004-04-28,48.76,48.87,48.34,48.43,1790700,393.65
2004-04-27,49.00,49.47,48.90,48.96,1218600,397.95
2004-04-26,49.15,49.41,48.84,48.99,971400,398.20
2004-04-23,49.46,49.49,48.87,49.18,1175600,399.74
2004-04-22,49.35,49.90,49.03,49.66,1458400,403.64
2004-04-21,49.10,49.50,48.96,49.14,1252100,399.42
2004-04-20,49.98,50.18,49.20,49.21,1281100,399.99
2004-04-19,50.00,50.14,49.71,49.98,979100,406.25
2004-04-16,50.19,50.41,49.96,50.10,1762900,407.22
2004-04-15,50.30,50.80,49.45,49.92,2620600,405.76
2004-04-14,50.70,51.20,50.05,50.95,1491800,414.13
2004-04-13,52.07,52.11,50.91,51.20,1530900,416.16
2004-04-12,51.92,52.13,51.77,52.06,705300,423.15
2004-04-08,52.18,52.19,51.32,51.53,825700,418.84
2004-04-07,52.42,52.42,51.53,51.71,983500,420.31
2004-04-06,51.80,52.26,51.80,52.24,759600,424.61
2004-04-05,51.94,52.25,51.68,52.23,1064100,424.53
2004-04-02,52.64,52.88,51.64,51.80,1706700,421.04
2004-04-01,51.98,52.45,51.64,52.29,1247100,425.02
2004-03-31,51.94,52.05,51.56,51.70,1779000,420.23
2004-03-30,51.01,51.97,51.01,51.94,1397200,422.18
2004-03-29,50.65,51.52,50.65,51.32,1526400,417.14
2004-03-26,50.04,50.40,49.91,50.06,1013800,406.90
2004-03-25,50.23,50.41,49.75,50.26,1181800,408.52
2004-03-24,49.79,50.10,49.52,49.79,1291600,404.70
2004-03-23,49.98,50.25,49.52,49.80,1173800,404.78
2004-03-22,50.06,50.20,49.39,49.61,1427100,403.24
2004-03-19,51.15,51.39,50.02,50.34,1637900,409.17
2004-03-18,50.68,51.47,50.54,51.28,1764500,416.81
2004-03-17,50.44,50.96,50.25,50.82,1625000,413.07
2004-03-16,49.55,50.01,49.45,49.99,1609400,406.33
2004-03-15,49.70,49.73,48.88,49.12,1803600,399.25
2004-03-12,48.62,49.34,48.60,49.31,1218100,400.80
2004-03-11,49.21,49.65,48.60,48.62,1741900,395.19
2004-03-10,49.65,49.90,49.19,49.21,1206500,399.99
2004-03-09,49.70,49.99,49.55,49.84,1025400,405.11
2004-03-08,50.15,50.44,49.88,49.94,945600,405.92
2004-03-05,49.60,50.30,49.55,50.00,1770800,406.41
2004-03-04,50.00,50.12,49.30,49.38,1953900,401.37
2004-03-03,49.70,50.24,49.68,49.82,1153700,404.94
2004-03-02,50.46,50.57,49.70,49.77,1277100,404.54
2004-03-01,50.60,50.90,50.37,50.46,1321900,410.15
2004-02-27,50.10,50.36,49.74,50.26,1436800,408.52
2004-02-26,49.75,50.04,49.61,50.00,995300,406.41
2004-02-25,49.59,49.94,49.51,49.84,965500,405.11
2004-02-24,48.85,49.70,48.85,49.44,1104400,401.86
2004-02-23,49.15,49.47,49.00,49.32,1019400,400.88
2004-02-20,49.05,49.18,48.54,48.89,1524700,397.39
2004-02-19,49.95,49.97,49.10,49.12,1344000,399.25
2004-02-18,49.99,50.00,49.50,49.56,765300,402.83
2004-02-17,49.79,50.14,49.77,49.90,1073500,405.59
2004-02-13,49.60,49.95,49.20,49.49,979700,402.26
2004-02-12,49.55,49.97,49.44,49.51,936900,402.42
2004-02-11,48.98,49.81,48.62,49.72,1692200,404.13
2004-02-10,49.00,49.13,48.80,48.92,1389500,397.63
2004-02-09,49.31,49.45,49.05,49.15,922400,399.50
2004-02-06,48.23,49.35,48.21,49.31,1171800,400.80
2004-02-05,48.90,48.90,47.99,48.11,1207700,391.05
2004-02-04,48.51,48.99,48.51,48.57,1237600,394.78
2004-02-03,49.13,49.15,48.81,48.88,969400,397.30
2004-02-02,49.50,49.90,49.00,49.23,1190000,400.15
2004-01-30,49.25,49.58,49.02,49.48,1036000,402.18
2004-01-29,49.15,49.70,48.86,49.48,1646300,402.18
2004-01-28,50.40,50.65,49.10,49.23,1660700,396.90
2004-01-27,50.70,50.98,50.05,50.07,1321800,403.67
2004-01-26,50.00,51.11,50.00,50.93,1133100,410.60
2004-01-23,50.89,50.94,50.12,50.32,1554800,405.69
2004-01-22,50.40,50.95,50.19,50.69,1367600,408.67
2004-01-21,49.20,50.42,49.20,50.36,1912800,406.01
2004-01-20,50.00,50.00,49.10,49.29,1399400,397.38
2004-01-16,49.69,49.69,49.07,49.50,1511200,399.07
2004-01-15,50.00,50.52,49.13,49.50,1741200,399.07
2004-01-14,49.77,50.03,49.70,50.00,1027800,403.11
2004-01-13,49.81,49.84,49.17,49.60,1097100,399.88
2004-01-12,49.71,49.89,49.50,49.85,979900,401.90
2004-01-09,50.00,50.36,49.57,49.89,1131300,402.22
2004-01-08,49.95,50.23,49.70,50.12,1341200,404.07
2004-01-07,49.81,50.17,49.52,49.91,1204200,402.38
2004-01-06,49.53,49.88,49.51,49.84,1077000,401.82
2004-01-05,49.48,49.80,49.35,49.79,1461700,401.41
2004-01-02,49.05,49.25,48.54,49.00,1395400,395.04
2003-12-31,48.62,48.62,48.10,48.54,986400,391.33
2003-12-30,48.37,48.52,48.15,48.43,747800,390.45
2003-12-29,47.99,48.39,47.95,48.37,796600,389.96
2003-12-26,47.95,47.98,47.81,47.86,242100,385.85
2003-12-24,48.00,48.05,47.77,47.85,421100,385.77
2003-12-23,48.48,48.64,48.04,48.07,957900,387.55
2003-12-22,48.15,48.50,48.08,48.50,925100,391.01
2003-12-19,47.98,48.27,47.83,48.27,1615500,389.16
2003-12-18,47.49,47.89,46.97,47.89,1102700,386.09
2003-12-17,47.75,47.83,47.15,47.49,1006000,382.87
2003-12-16,47.78,47.98,47.56,47.94,883200,386.50
2003-12-15,48.49,48.49,47.78,47.78,1266100,385.21
2003-12-12,47.60,47.76,47.36,47.55,790100,383.35
2003-12-11,47.17,47.90,47.15,47.57,1253700,383.51
2003-12-10,47.15,47.47,47.08,47.36,1011300,381.82
2003-12-09,47.42,47.51,46.89,47.09,1044700,379.64
2003-12-08,46.51,47.40,46.45,47.37,942800,381.90
2003-12-05,47.19,47.29,46.40,46.58,998900,375.53
2003-12-04,47.03,47.30,46.00,47.19,911900,380.45
2003-12-03,47.49,47.49,46.95,46.95,1201800,378.52
2003-12-02,47.49,47.71,47.00,47.22,1302900,380.69
2003-12-01,47.41,47.59,47.15,47.56,927600,383.43
2003-11-28,47.14,47.36,46.95,47.03,433400,379.16
2003-11-26,47.28,47.29,46.61,46.95,836100,378.52
2003-11-25,47.00,47.20,46.68,46.91,1072200,378.19
2003-11-24,46.55,47.08,46.50,46.74,1237800,376.82
2003-11-21,46.10,46.50,45.94,46.34,1080500,373.60
2003-11-20,45.61,46.70,44.84,45.77,1525600,369.00
2003-11-19,45.53,46.06,45.10,45.94,1390800,370.37
2003-11-18,46.35,46.60,45.46,45.56,1415900,367.31
2003-11-17,46.01,46.49,45.65,46.30,1062100,373.28
2003-11-14,47.04,47.20,46.26,46.43,1493100,374.32
2003-11-13,47.39,47.52,47.06,47.10,1083800,379.73
2003-11-12,47.32,47.83,47.20,47.39,1146100,382.06
2003-11-11,47.80,48.04,47.26,47.39,1309200,382.06
2003-11-10,47.75,48.17,47.42,47.95,1133600,386.58
2003-11-07,48.93,48.98,47.75,47.75,1542700,384.97
2003-11-06,48.51,48.93,48.26,48.89,938300,394.16
2003-11-05,48.32,48.55,48.00,48.50,1112500,391.01
2003-11-04,48.00,48.47,47.63,48.32,1290400,389.56
2003-11-03,47.60,48.40,47.51,48.04,1393000,387.30
2003-10-31,47.72,47.74,47.05,47.40,990000,382.14
2003-10-30,47.73,47.77,47.25,47.52,1113600,383.11
2003-10-29,47.58,47.70,47.12,47.59,1179900,380.85
2003-10-28,46.80,47.58,46.76,47.58,1381400,380.77
2003-10-27,47.78,47.93,46.64,46.70,1640900,373.73
2003-10-24,47.78,47.88,46.80,47.60,1062700,380.93
2003-10-23,47.20,47.90,46.98,47.78,1158700,382.37
2003-10-22,47.00,47.45,46.96,47.20,1289800,377.73
2003-10-21,48.15,48.15,47.35,47.57,1725100,380.69
2003-10-20,47.40,48.61,47.40,48.14,1807000,385.26
2003-10-17,49.00,49.06,48.03,48.38,1356000,387.18
2003-10-16,48.81,49.15,48.55,49.00,1010900,392.14
2003-10-15,49.00,49.12,48.43,48.88,1180700,391.18
2003-10-14,48.95,49.04,47.82,49.00,1066900,392.14
2003-10-13,48.44,48.99,48.15,48.93,1008000,391.58
2003-10-10,47.87,48.24,47.71,47.90,868000,383.34
2003-10-09,48.00,48.30,47.70,47.88,1460100,383.18
2003-10-08,47.97,47.97,47.39,47.56,877800,380.61
2003-10-07,47.05,47.88,47.00,47.83,1058900,382.77
2003-10-06,47.15,47.59,46.85,47.31,877400,378.61
2003-10-03,47.90,47.90,47.00,47.11,1696300,377.01
2003-10-02,47.06,47.39,46.83,47.25,1070500,378.13
2003-10-01,45.96,47.10,45.74,47.00,1548600,376.13
2003-09-30,46.07,46.15,45.30,45.51,1457000,364.21
2003-09-29,45.37,46.34,45.37,46.07,1355800,368.69
2003-09-26,45.98,45.98,45.30,45.36,1256900,363.01
2003-09-25,46.53,46.80,45.91,45.97,1118200,367.89
2003-09-24,47.29,47.48,46.35,46.53,1504600,372.37
2003-09-23,46.50,47.19,45.61,47.17,1273300,377.49
2003-09-22,46.20,46.75,45.91,46.38,1332600,371.17
2003-09-19,46.61,46.99,46.60,46.99,1733800,376.05
2003-09-18,45.40,46.86,45.21,46.65,2296000,373.33
2003-09-17,44.95,45.15,44.25,44.94,1339600,359.65
2003-09-16,44.14,44.78,44.13,44.70,1152800,357.73
2003-09-15,44.30,44.37,43.83,44.16,895400,353.40
2003-09-12,44.10,44.56,44.06,44.30,1008100,354.52
2003-09-11,43.98,44.53,43.98,44.21,942100,353.80
2003-09-10,44.02,44.24,43.73,43.95,1286500,351.72
2003-09-09,44.27,44.60,44.05,44.28,965900,354.36
2003-09-08,44.29,45.00,44.29,44.52,1026100,356.29
2003-09-05,44.04,44.95,44.04,44.34,1024500,354.85
2003-09-04,44.35,44.54,44.12,44.41,960400,355.41
2003-09-03,43.65,44.85,43.65,44.50,1447800,356.13
2003-09-02,43.35,44.25,43.25,44.18,1298100,353.56
2003-08-29,43.25,43.41,43.01,43.35,759600,346.92
2003-08-28,43.24,43.25,42.55,43.09,1035100,344.84
2003-08-27,42.86,43.25,42.70,42.96,1002200,343.80
2003-08-26,42.86,43.42,42.70,43.31,1524800,346.60
2003-08-25,42.85,43.33,42.81,42.92,1445500,343.48
2003-08-22,44.19,44.28,43.00,43.10,1502800,344.92
2003-08-21,44.48,44.71,43.51,43.91,1324200,351.40
2003-08-20,44.11,44.49,44.06,44.16,977200,353.40
2003-08-19,44.65,44.91,43.87,44.41,1322400,355.41
2003-08-18,45.29,45.29,44.50,44.65,1195100,357.33
2003-08-15,45.17,45.20,44.80,44.90,630000,359.33
2003-08-14,45.18,45.35,44.77,45.13,944200,361.17
2003-08-13,45.57,45.58,44.80,44.97,1009600,359.89
2003-08-12,44.55,45.21,44.51,45.19,1007000,361.65
2003-08-11,44.51,44.65,44.00,44.55,1033200,356.53
2003-08-08,44.47,44.60,44.20,44.40,1118000,355.33
2003-08-07,43.50,44.18,43.13,44.10,1245900,352.92
2003-08-06,43.25,43.98,43.06,43.52,1261700,348.28
2003-08-05,43.77,44.10,42.99,43.07,1147100,344.68
2003-08-04,43.62,43.97,42.48,43.87,1602900,351.08
2003-08-01,45.08,45.08,43.32,43.45,1804600,347.72
2003-07-31,45.45,45.69,44.60,44.80,1484100,358.53
2003-07-30,45.77,45.84,45.15,45.23,1050400,359.17
2003-07-29,45.85,45.99,45.25,45.44,1155500,360.83
2003-07-28,45.50,46.11,45.28,45.80,1279700,363.69
2003-07-25,45.09,45.80,44.61,45.73,1005400,363.14
2003-07-24,45.70,45.98,44.85,44.87,1309500,356.31
2003-07-23,45.45,45.71,45.15,45.64,1035800,362.42
2003-07-22,45.28,45.61,44.61,45.45,1154100,360.91
2003-07-21,45.74,45.75,44.61,44.95,1238200,356.94
2003-07-18,45.20,45.85,44.80,45.74,1166200,363.22
2003-07-17,45.20,45.75,44.60,44.82,1727200,355.91
2003-07-16,46.70,47.00,45.15,45.52,2660200,361.47
2003-07-15,47.30,48.15,46.43,46.83,1725900,371.87
2003-07-14,47.00,47.99,46.99,47.12,2198900,374.17
2003-07-11,45.65,46.26,45.40,46.15,1177900,366.47
2003-07-10,45.99,46.00,45.00,45.20,1081800,358.93
2003-07-09,45.72,46.46,45.58,45.99,1684600,365.20
2003-07-08,44.70,45.49,44.50,45.37,1090600,360.28
2003-07-07,44.25,45.08,44.25,44.94,1331800,356.86
2003-07-03,44.05,44.72,43.88,43.88,784600,348.45
2003-07-02,44.00,44.45,43.61,44.40,1335400,352.58
2003-07-01,42.36,43.88,42.35,43.81,1385800,347.89
2003-06-30,43.00,43.35,42.55,42.80,1285000,339.87
2003-06-27,43.60,44.75,42.88,43.01,978800,341.54
2003-06-26,43.01,43.84,42.70,43.72,1213000,347.18
2003-06-25,43.43,44.10,42.99,43.05,1346700,341.86
2003-06-24,42.70,43.65,42.24,43.35,1105200,344.24
2003-06-23,43.95,43.97,42.69,43.10,1156700,342.25
2003-06-20,44.18,44.35,43.72,44.05,1866000,349.80
2003-06-19,45.01,45.10,42.88,43.79,1428700,347.73
2003-06-18,44.92,45.21,44.55,44.91,1320400,356.63
2003-06-17,45.60,45.72,45.12,45.56,1524900,361.79
2003-06-16,44.44,45.24,44.10,45.24,1330500,359.25
2003-06-13,44.07,44.33,43.65,44.10,888800,350.19
2003-06-12,44.37,44.44,43.42,44.07,1106200,349.96
2003-06-11,43.05,44.16,42.98,44.09,1225200,350.11
2003-06-10,42.75,43.23,42.44,43.20,1170600,343.05
2003-06-09,43.19,43.28,42.53,42.86,1298800,340.35
2003-06-06,44.10,44.49,43.00,43.69,1548400,346.94
2003-06-05,42.89,43.67,42.67,43.50,1463100,345.43
2003-06-04,42.26,43.05,42.14,43.02,1336500,341.62
2003-06-03,41.40,42.26,41.25,42.25,1512100,335.50
2003-06-02,41.48,42.04,40.70,41.37,1706900,328.51
2003-05-30,40.75,41.56,40.73,41.02,1591900,325.74
2003-05-29,41.30,41.49,40.63,40.77,1971500,323.75
2003-05-28,40.40,41.64,40.22,41.14,2404000,326.69
2003-05-27,39.09,40.25,38.51,40.18,1685800,319.07
2003-05-23,38.65,39.25,38.62,39.09,834700,310.41
2003-05-22,38.75,39.24,38.18,38.72,1332600,307.47
2003-05-21,38.23,38.95,38.22,38.86,1029700,308.58
2003-05-20,38.24,38.82,38.09,38.52,1321300,305.88
2003-05-19,38.67,39.00,38.10,38.23,1254100,303.58
2003-05-16,39.45,39.50,38.79,39.15,1567300,310.89
2003-05-15,39.10,39.45,38.97,39.45,1135000,313.27
2003-05-14,39.50,39.58,38.70,38.90,1149600,308.90
2003-05-13,39.39,39.54,38.89,39.27,1177400,311.84
2003-05-12,38.43,39.65,38.43,39.39,1145800,312.79
2003-05-09,39.22,39.55,38.66,39.05,1846200,310.09
2003-05-08,39.57,40.04,39.21,39.21,1480200,311.36
2003-05-07,39.70,40.19,39.43,40.02,1485700,317.79
2003-05-06,39.74,40.20,39.30,39.95,1390700,317.24
2003-05-05,39.71,40.08,39.36,39.53,1391000,313.90
2003-05-02,39.05,39.86,38.81,39.70,1281300,315.25
2003-05-01,39.05,39.18,38.30,39.00,1606400,309.69
2003-04-30,39.37,39.75,38.32,39.25,1784600,310.09
2003-04-29,39.50,40.00,38.70,39.10,1711100,308.91
2003-04-28,38.85,39.59,38.46,39.26,1428900,310.17
2003-04-25,39.16,39.24,38.28,38.45,1075900,303.77
2003-04-24,39.62,39.88,38.92,39.15,1785800,309.30
2003-04-23,39.94,40.40,39.62,40.29,1613700,318.31
2003-04-22,38.40,39.95,38.30,39.94,1586900,315.54
2003-04-21,39.61,39.62,38.49,38.70,1132100,305.75
2003-04-17,38.30,39.07,37.91,39.04,1433700,308.43
2003-04-16,39.27,39.50,38.09,38.26,1632500,302.27
2003-04-15,38.35,39.33,38.35,39.25,2166600,310.09
2003-04-14,37.84,38.50,37.50,38.43,1792900,303.61
2003-04-11,37.05,37.89,37.05,37.35,1422300,295.08
2003-04-10,37.05,37.40,36.80,36.95,1152500,291.92
2003-04-09,37.95,38.40,36.96,37.04,1585300,292.63
2003-04-08,37.39,38.00,37.00,37.61,1436400,297.14
2003-04-07,38.43,38.86,37.11,37.22,2013600,294.05
2003-04-04,36.98,37.30,36.45,37.23,1339500,294.13
2003-04-03,37.30,37.50,36.42,36.52,1668500,288.52
2003-04-02,36.45,37.39,36.30,37.04,1845200,292.63
2003-04-01,34.46,35.67,34.46,35.60,1470500,281.26
2003-03-31,34.60,35.07,34.45,34.45,1476800,272.17
2003-03-28,35.57,35.98,33.50,35.45,1135700,280.07
2003-03-27,35.89,36.14,35.24,35.90,1167700,283.63
2003-03-26,35.75,36.19,35.62,35.89,1184000,283.55
2003-03-25,35.71,36.18,35.41,35.90,1478500,283.63
2003-03-24,36.58,36.59,35.54,35.70,1625600,282.05
2003-03-21,35.83,37.20,35.74,37.20,2276800,293.90
2003-03-20,35.14,35.95,34.70,35.83,1594000,283.07
2003-03-19,34.90,35.65,34.70,35.46,1916100,280.15
2003-03-18,34.25,34.87,34.00,34.73,1681600,274.38
2003-03-17,33.45,34.76,33.26,34.20,2664800,270.19
2003-03-14,33.39,33.96,33.23,33.75,1718000,266.64
2003-03-13,32.23,33.39,31.94,33.39,1878300,263.80
2003-03-12,31.50,31.68,30.25,31.66,2165700,250.13
2003-03-11,32.05,32.50,31.45,31.55,1591200,249.26
2003-03-10,32.60,32.82,32.05,32.20,1419700,254.39
2003-03-07,32.01,33.50,32.01,33.16,1406700,261.98
2003-03-06,33.18,33.30,32.67,32.79,1269800,259.06
2003-03-05,32.45,33.32,32.37,33.17,1390200,262.06
2003-03-04,33.25,33.25,32.30,32.37,1192400,255.74
2003-03-03,33.85,34.08,32.81,33.05,1341100,261.11
2003-02-28,33.11,33.73,33.05,33.34,1433800,263.40
2003-02-27,32.50,33.20,32.20,32.86,1394100,259.61
2003-02-26,32.89,32.89,32.05,32.26,1385200,254.87
2003-02-25,31.92,32.89,31.46,32.89,1567200,259.85
2003-02-24,33.21,33.21,32.18,32.43,1302900,256.21
2003-02-21,33.20,33.55,32.35,33.20,1327700,262.29
2003-02-20,33.36,33.50,32.75,32.86,984900,259.61
2003-02-19,33.24,33.75,32.99,33.36,988200,263.56
2003-02-18,33.25,33.55,32.54,33.24,1264900,262.61
2003-02-14,31.78,32.54,31.62,32.54,1952700,257.08
2003-02-13,31.42,32.11,31.05,31.84,1554800,251.55
2003-02-12,32.05,32.40,31.38,31.42,1458400,248.23
2003-02-11,33.20,33.41,31.75,32.05,1922900,253.21
2003-02-10,32.95,33.11,32.17,32.89,1533600,259.85
2003-02-07,33.60,33.68,32.42,32.91,1616500,260.00
2003-02-06,33.65,33.65,32.70,33.15,1589600,261.90
2003-02-05,34.10,34.66,33.40,33.65,1406200,265.85
2003-02-04,33.90,34.03,33.31,33.64,1861300,265.77
2003-02-03,34.38,35.01,34.29,34.65,1356300,273.75
2003-01-31,33.90,34.48,33.65,34.35,2364300,271.38
2003-01-30,35.30,35.49,34.20,34.20,1508300,270.19
2003-01-29,35.05,35.75,34.39,35.55,1725800,279.28
2003-01-28,35.20,35.77,35.10,35.46,1516600,278.57
2003-01-27,35.35,35.95,34.65,35.09,1709100,275.67
2003-01-24,37.10,37.14,35.51,35.79,1913700,281.17
2003-01-23,36.15,37.20,36.10,37.14,1883800,291.77
2003-01-22,36.15,36.34,35.50,35.90,1786000,282.03
2003-01-21,37.34,37.34,35.95,36.14,1369200,283.92
2003-01-17,37.12,37.23,36.48,36.80,1121700,289.10
2003-01-16,37.65,37.65,36.83,37.11,1329200,291.54
2003-01-15,38.10,38.90,37.30,37.45,1368100,294.21
2003-01-14,37.20,37.95,37.04,37.93,1428500,297.98
2003-01-13,37.80,38.12,37.03,37.04,1498300,290.99
2003-01-10,37.04,37.61,36.59,37.46,2087800,294.29
2003-01-09,36.80,37.60,36.80,37.03,1523500,290.91
2003-01-08,36.55,37.35,36.41,36.69,1204000,288.24
2003-01-07,37.32,37.60,36.68,36.98,1309400,290.51
2003-01-06,36.35,37.59,36.27,37.31,1519700,293.11
2003-01-03,36.35,36.40,35.81,36.11,1365600,283.68
2003-01-02,35.70,36.40,35.09,36.35,1849800,285.56
2002-12-31,35.15,35.35,34.60,35.19,1209600,276.45
2002-12-30,35.18,35.50,34.81,35.25,1280500,276.92
2002-12-27,35.85,36.06,34.85,35.17,1354500,276.29
2002-12-26,36.50,37.07,35.77,36.02,1146000,282.97
2002-12-24,37.12,37.35,36.41,36.50,872200,286.74
2002-12-23,37.65,38.01,37.37,37.68,1360500,296.01
2002-12-20,37.25,38.15,37.25,38.14,3196000,299.63
2002-12-19,37.16,37.80,36.61,37.00,1614800,290.67
2002-12-18,37.25,37.49,36.85,37.15,1283200,291.85
2002-12-17,37.68,37.70,37.05,37.13,1210500,291.69
2002-12-16,36.35,37.48,36.28,37.48,1332500,294.44
2002-12-13,36.45,36.77,35.75,36.00,1166800,282.82
2002-12-12,36.26,36.93,36.21,36.62,1097900,287.69
2002-12-11,36.79,37.04,36.04,36.26,1208900,284.86
2002-12-10,36.15,37.14,35.90,36.79,1250600,289.02
2002-12-09,36.90,37.15,36.00,36.15,1591600,283.99
2002-12-06,36.53,37.75,36.50,37.56,1292800,295.07
2002-12-05,38.00,38.01,37.01,37.14,1040900,291.77
2002-12-04,37.40,38.50,36.95,37.85,1613600,297.35
2002-12-03,38.07,38.48,37.59,37.85,1297400,297.35
2002-12-02,38.89,39.48,38.11,38.52,1736600,302.61
2002-11-29,39.25,39.50,38.85,38.88,867200,305.44
2002-11-27,37.85,39.17,37.70,38.97,1645200,306.15
2002-11-26,38.15,38.50,37.00,37.16,1619500,291.93
2002-11-25,38.90,39.06,38.20,38.65,1295100,303.63
2002-11-22,38.73,39.16,38.54,38.54,1496500,302.77
2002-11-21,38.20,39.11,38.05,38.94,2213200,305.91
2002-11-20,36.80,37.97,36.75,37.79,1732300,296.88
2002-11-19,35.82,36.77,35.70,36.44,1788700,286.27
2002-11-18,37.25,37.30,35.78,35.82,1587300,281.40
2002-11-15,36.15,37.09,35.32,36.90,1802900,289.89
2002-11-14,35.00,36.20,35.00,36.14,1579000,283.92
2002-11-13,35.85,35.99,34.29,35.00,2769200,274.96
2002-11-12,35.70,36.90,35.70,36.39,1582700,285.88
2002-11-11,36.87,36.87,35.36,35.70,1276900,280.46
2002-11-08,36.46,37.40,36.36,36.87,1696000,289.65
2002-11-07,37.20,37.54,36.23,36.45,1935700,286.35
2002-11-06,38.30,38.50,36.80,37.89,2203900,297.66
2002-11-05,37.60,38.29,37.38,38.01,1442500,298.61
2002-11-04,38.36,39.35,37.40,37.60,1896500,295.38
2002-11-01,36.75,37.65,36.30,37.65,1891400,295.78
2002-10-31,36.90,37.25,36.25,36.95,2003000,290.28
2002-10-30,36.51,37.24,36.16,37.08,2323100,289.89
2002-10-29,36.20,36.60,35.26,36.50,2286000,285.35
2002-10-28,37.05,37.24,35.71,36.30,2208300,283.79
2002-10-25,34.68,35.80,34.18,35.70,1465400,279.10
2002-10-24,35.50,35.90,34.37,34.67,2057300,271.04
2002-10-23,35.54,35.54,33.40,35.49,2949500,277.46
2002-10-22,35.00,35.80,34.75,35.53,1569500,277.77
2002-10-21,34.44,35.75,33.94,35.52,1997000,277.69
2002-10-18,35.75,35.92,34.75,34.98,2447800,273.47
2002-10-17,35.20,35.99,34.54,35.75,3100500,279.49
2002-10-16,33.76,33.86,32.86,33.85,2408700,264.63
2002-10-15,33.00,34.50,32.55,34.14,4591600,266.90
2002-10-14,30.17,30.95,29.65,30.31,1761700,236.96
2002-10-11,28.76,30.97,28.57,30.40,2630900,237.66
2002-10-10,26.50,28.75,26.45,28.57,2475400,223.36
2002-10-09,27.85,27.85,26.40,26.89,2379100,210.22
2002-10-08,26.74,28.50,26.74,27.84,2504000,217.65
2002-10-07,27.99,28.10,26.57,26.73,2157500,208.97
2002-10-04,28.51,29.09,25.08,27.98,2229200,218.74
2002-10-03,29.61,30.00,28.20,28.51,2343400,222.89
2002-10-02,30.40,31.10,29.30,29.60,2174200,231.41
2002-10-01,30.02,31.00,29.30,31.00,2374400,242.35
2002-09-30,29.03,30.25,27.55,29.65,2988200,231.80
2002-09-27,29.52,30.50,28.66,29.02,2404300,226.87
2002-09-26,28.09,29.75,28.00,29.51,2647600,230.70
2002-09-25,28.20,28.30,26.95,28.08,2403200,219.53
2002-09-24,27.58,28.10,26.80,27.20,2513100,212.65
2002-09-23,26.84,27.69,26.15,27.57,2736200,215.54
2002-09-20,27.81,27.81,26.60,26.83,4362700,209.75
2002-09-19,28.35,28.60,27.40,27.65,2471800,216.16
2002-09-18,28.50,29.64,28.44,29.11,2232100,227.58
2002-09-17,30.55,30.75,29.52,29.80,1859300,232.97
2002-09-16,29.39,30.05,28.90,29.88,1228000,233.60
2002-09-13,29.16,29.90,29.02,29.38,1634600,229.69
2002-09-12,30.02,30.14,28.88,29.15,2003900,227.89
2002-09-11,31.60,31.80,30.01,30.14,1632300,235.63
2002-09-10,31.25,31.48,30.56,30.87,1618800,241.34
2002-09-09,29.86,31.40,29.51,31.07,1961400,242.90
2002-09-06,30.00,30.77,30.00,30.28,2048400,236.72
2002-09-05,29.20,29.80,28.65,29.30,2175400,229.06
2002-09-04,29.25,30.55,29.24,30.30,2725600,236.88
2002-09-03,30.99,31.25,29.20,29.39,3425000,229.77
2002-08-30,32.85,33.76,32.59,32.75,1290800,256.03
2002-08-29,32.50,33.36,32.12,32.82,1433600,256.58
2002-08-28,33.50,33.95,32.99,33.15,1799000,259.16
2002-08-27,34.30,34.70,33.58,34.20,1484600,267.37
2002-08-26,33.99,34.65,33.40,34.40,1475100,268.93
2002-08-23,33.90,34.50,33.51,34.00,2060700,265.81
2002-08-22,34.35,35.70,33.95,35.18,1670700,275.03
2002-08-21,34.35,34.51,33.01,34.35,1909900,268.54
2002-08-20,36.35,36.35,35.38,35.79,1578400,260.92
2002-08-19,34.91,36.40,34.91,36.35,1555600,265.00
2002-08-16,35.20,35.60,34.54,34.90,2283000,254.43
2002-08-15,35.25,36.05,35.02,35.84,2095500,261.29
2002-08-14,33.27,35.35,32.69,35.24,2168600,256.91
2002-08-13,34.08,35.10,33.08,33.10,2385800,241.31
2002-08-12,33.75,34.30,33.15,34.08,1305700,248.45
2002-08-09,33.27,34.63,32.90,34.31,2095600,250.13
2002-08-08,32.85,33.99,32.75,33.90,2702500,247.14
2002-08-07,31.65,31.75,30.40,31.52,1991800,229.79
2002-08-06,29.35,32.20,29.35,30.40,2514700,221.63
2002-08-05,29.95,30.25,28.60,28.65,2350100,208.87
2002-08-02,31.91,32.15,30.07,30.88,2336200,225.13
2002-08-01,33.00,33.40,31.53,32.30,2727900,235.48
2002-07-31,33.80,34.05,32.45,33.54,2901300,243.21
2002-07-30,33.00,33.99,32.30,33.95,2743800,246.18
2002-07-29,32.20,33.44,32.00,33.31,3185600,241.54
2002-07-26,29.65,30.90,29.33,30.74,2556000,222.90
2002-07-25,29.55,31.40,27.10,29.65,5816600,215.00
2002-07-24,25.55,29.79,24.48,29.59,9385500,214.56
2002-07-23,30.75,32.05,25.25,27.00,12162500,195.78
2002-07-22,33.50,35.05,32.00,32.04,5402900,232.33
2002-07-19,36.30,36.90,35.25,36.00,2554400,261.04
2002-07-18,37.15,37.95,36.75,36.90,2166000,267.57
2002-07-17,37.60,38.00,36.50,36.93,2886800,267.79
2002-07-16,36.10,37.10,35.60,36.20,3003800,262.49
2002-07-15,36.06,36.98,35.00,36.94,2116200,267.86
2002-07-12,37.15,37.40,36.11,36.35,1505200,263.58
2002-07-11,36.03,37.30,35.10,36.90,2706100,267.57
2002-07-10,37.58,38.10,36.13,36.55,2282000,265.03
2002-07-09,38.47,38.89,37.27,37.57,1524000,272.43
2002-07-08,39.00,39.59,38.25,38.47,1457100,278.95
2002-07-05,38.00,39.57,37.72,39.55,964000,286.78
2002-07-03,36.93,37.85,36.05,37.01,1856200,268.37
2002-07-02,38.49,38.50,37.20,37.48,1851200,271.77
2002-07-01,38.95,39.75,38.28,38.49,1470900,279.10
2002-06-28,39.30,40.40,38.68,38.75,1936000,280.98
2002-06-27,37.70,39.28,37.25,39.16,2107500,283.96
2002-06-26,36.25,38.15,36.00,37.00,4217400,268.29
2002-06-25,40.00,40.55,38.96,39.12,1921600,283.67
2002-06-24,39.50,40.50,38.52,39.59,2803900,287.07
2002-06-21,39.75,40.63,39.55,39.80,2593500,288.60
2002-06-20,41.65,42.10,40.23,40.49,1581800,293.60
2002-06-19,42.50,43.00,41.90,42.06,1387000,304.99
2002-06-18,42.30,43.15,42.17,43.07,1473700,312.31
2002-06-17,40.95,42.90,40.90,42.83,1587900,310.57
2002-06-14,39.30,40.52,38.35,40.20,1791000,291.50
2002-06-13,40.78,41.57,40.05,40.18,1220300,291.35
2002-06-12,40.55,41.35,39.70,41.20,1845500,298.75
2002-06-11,41.86,42.26,40.55,40.71,1234200,295.20
2002-06-10,41.00,41.90,40.51,41.70,1128700,302.37
2002-06-07,41.25,41.75,39.95,41.00,2299200,297.30
2002-06-06,42.20,42.33,40.90,42.00,1783200,304.55
2002-06-05,42.00,42.54,41.50,42.34,1413000,307.02
2002-06-04,42.15,42.65,41.69,41.99,1506100,304.48
2002-06-03,43.45,43.74,42.00,42.40,1202200,307.45
2002-05-31,43.34,43.87,42.91,43.18,1370800,313.11
2002-05-30,43.15,43.90,42.62,43.34,1114600,314.27
2002-05-29,43.72,43.96,43.25,43.50,1200200,315.43
2002-05-28,45.25,45.26,43.78,43.98,1318100,318.91
2002-05-24,45.34,45.50,44.58,44.82,692800,325.00
2002-05-23,45.17,45.60,44.66,45.34,1197800,328.77
2002-05-22,44.75,45.05,44.49,45.00,1733500,326.30
2002-05-21,46.40,46.60,45.18,45.26,1046000,328.19
2002-05-20,46.60,46.60,45.51,45.85,728600,332.47
2002-05-17,46.95,47.09,45.94,46.78,1114800,339.21
2002-05-16,45.76,46.52,45.59,46.35,942400,336.09
2002-05-15,45.40,46.97,45.01,45.76,1636400,331.81
2002-05-14,45.25,45.40,44.79,45.40,1318200,329.20
2002-05-13,43.10,44.26,42.80,44.24,1370800,320.79
2002-05-10,44.95,44.95,43.19,43.30,1431600,313.98
2002-05-09,44.43,44.91,44.00,44.33,913200,321.45
2002-05-08,43.55,45.06,43.45,44.77,1416800,324.64
2002-05-07,43.15,43.15,42.09,42.15,1496900,305.64
2002-05-06,44.35,44.60,42.42,42.43,1081800,307.67
2002-05-03,44.95,44.95,44.00,44.29,1093600,321.16
2002-05-02,44.05,44.95,43.95,44.95,1144300,325.94
2002-05-01,43.30,44.18,42.75,43.96,1326700,317.46
2002-04-30,43.00,44.10,42.75,43.30,1608700,312.69
2002-04-29,43.15,43.80,42.80,42.88,1340700,309.66
2002-04-26,44.20,44.80,43.05,43.05,1516700,310.89
2002-04-25,44.00,44.35,43.05,44.15,1796700,318.83
2002-04-24,45.75,45.98,44.50,44.70,1231900,322.80
2002-04-23,45.40,45.90,44.80,45.50,1276400,328.58
2002-04-22,46.15,46.16,45.19,45.45,1320800,328.22
2002-04-19,47.50,47.55,46.30,46.53,1312800,336.02
2002-04-18,47.50,47.76,46.15,47.05,1125600,339.77
2002-04-17,48.10,48.49,47.35,47.62,1342400,343.89
2002-04-16,46.65,48.20,46.45,48.11,1609900,347.43
2002-04-15,46.95,47.14,45.29,45.92,1622400,331.61
2002-04-12,47.00,47.70,46.78,47.10,1177500,340.13
2002-04-11,48.56,48.62,46.50,46.76,1541300,337.68
2002-04-10,48.83,49.10,48.31,48.63,1143100,351.18
2002-04-09,48.95,49.16,48.75,48.84,967800,352.70
2002-04-08,48.00,48.78,47.83,48.60,873400,350.97
2002-04-05,48.89,49.38,48.57,48.67,1043800,351.47
2002-04-04,48.65,48.78,48.15,48.65,1070100,351.33
2002-04-03,49.46,49.53,48.60,48.77,988100,352.19
2002-04-02,49.00,49.71,48.95,49.45,925500,357.10
2002-04-01,49.15,49.80,48.82,49.45,856800,357.10
2002-03-28,50.00,50.49,49.50,49.52,1267200,357.61
2002-03-27,49.40,50.21,49.15,50.00,1182000,361.08
2002-03-26,48.65,49.90,48.56,49.15,1219000,354.94
2002-03-25,49.55,49.95,48.65,48.65,1018300,351.33
2002-03-22,49.75,50.10,48.82,49.84,993600,359.92
2002-03-21,49.40,49.79,48.55,49.60,979900,358.19
2002-03-20,49.85,49.90,49.19,49.25,971500,355.66
2002-03-19,50.00,50.14,49.51,49.90,1017600,360.35
2002-03-18,50.00,50.45,49.10,49.55,1336300,357.83
2002-03-15,49.38,49.70,49.15,49.69,1940600,358.84
2002-03-14,48.48,49.06,48.20,48.81,994300,352.48
2002-03-13,48.80,48.98,47.65,48.39,1235300,349.45
2002-03-12,48.90,49.45,48.20,49.33,1183500,356.24
2002-03-11,48.65,49.25,48.40,48.90,1186600,353.13
2002-03-08,49.45,49.80,48.25,48.87,1500000,352.92
2002-03-07,49.45,49.45,48.20,48.72,1326100,351.83
2002-03-06,48.00,49.20,47.70,48.70,1616000,351.69
2002-03-05,47.05,48.50,47.05,47.70,1448800,344.47
2002-03-04,46.40,47.75,46.27,47.61,1907700,343.82
2002-03-01,45.50,45.89,44.82,45.80,1741400,330.74
2002-02-28,44.85,45.98,44.54,45.25,1770200,326.77
2002-02-27,44.35,45.21,43.90,44.24,1758900,319.48
2002-02-26,44.00,44.30,43.25,43.80,1719400,316.30
2002-02-25,42.95,43.90,42.73,43.79,1601200,316.23
2002-02-22,42.81,42.81,41.50,42.40,1949500,306.19
2002-02-21,43.53,44.07,42.80,42.80,1601500,309.08
2002-02-20,42.40,43.66,41.80,43.52,2198600,314.28
2002-02-19,43.25,43.50,42.14,42.22,2302700,304.89
2002-02-15,45.10,45.24,43.99,44.13,2001400,318.69
2002-02-14,45.45,45.95,44.68,45.55,1191600,328.94
2002-02-13,45.40,46.15,45.06,45.35,1380800,327.50
2002-02-12,45.85,45.85,45.05,45.15,1023000,326.05
2002-02-11,45.50,45.90,45.00,45.83,1105000,330.96
2002-02-08,44.75,45.83,44.59,45.49,1527000,328.51
2002-02-07,43.75,45.34,43.55,44.14,1611200,318.76
2002-02-06,44.80,45.37,43.50,44.00,1578000,317.75
2002-02-05,45.50,45.50,43.15,44.80,1956800,323.52
2002-02-04,46.00,46.01,43.99,44.30,2210800,319.91
2002-02-01,47.01,47.40,46.00,46.49,1432300,335.73
2002-01-31,47.73,47.75,46.25,47.40,1498800,342.30
2002-01-30,46.50,47.70,45.21,47.50,2308200,341.87
2002-01-29,49.31,49.60,46.25,46.71,2255500,336.18
2002-01-28,49.87,50.09,48.53,49.31,1033100,354.89
2002-01-25,49.60,50.19,49.27,49.62,967500,357.12
2002-01-24,49.95,50.56,49.45,49.90,1149000,359.14
2002-01-23,49.64,49.99,48.70,49.50,982300,356.26
2002-01-22,50.50,50.55,49.06,49.20,1244400,354.10
2002-01-18,49.90,50.32,49.80,49.96,1273600,359.57
2002-01-17,50.10,50.25,49.70,49.90,1543000,359.14
2002-01-16,49.30,49.48,48.70,48.86,1212800,351.65
2002-01-15,49.40,49.80,48.84,49.72,1054300,357.84
2002-01-14,49.07,49.29,48.50,48.88,1101700,351.80
2002-01-11,50.10,50.19,48.99,49.07,863100,353.17
2002-01-10,50.00,50.30,49.49,49.85,918500,358.78
2002-01-09,50.15,50.60,49.67,49.79,1296600,358.35
2002-01-08,50.95,51.06,49.25,49.50,1983600,356.26
2002-01-07,51.99,52.20,51.16,51.39,1051100,369.86
2002-01-04,51.15,52.00,51.15,52.00,1234900,374.25
2002-01-03,50.70,51.40,50.25,51.05,1181500,367.42
2002-01-02,50.02,51.10,49.91,51.01,1127700,367.13
2001-12-31,50.60,51.37,50.48,50.48,841600,363.31
2001-12-28,51.00,51.80,50.94,51.19,868500,368.42
2001-12-27,50.00,50.84,50.00,50.74,744000,365.18
2001-12-26,50.11,50.83,50.06,50.22,657600,361.44
2001-12-24,50.00,50.30,49.92,49.97,484800,359.64
2001-12-21,49.72,50.15,48.90,50.15,2693000,360.94
2001-12-20,50.35,50.50,49.45,49.71,1392300,357.77
2001-12-19,48.50,50.11,48.50,50.00,1837300,359.86
2001-12-18,47.85,48.34,47.35,48.10,1375400,346.18
2001-12-17,46.94,47.73,46.30,47.37,1158400,340.93
2001-12-14,46.93,47.25,46.00,46.69,1481200,336.04
2001-12-13,47.25,47.50,47.05,47.45,1319000,341.51
2001-12-12,48.70,49.10,47.49,48.15,1366800,346.54
2001-12-11,48.20,49.10,47.55,48.61,1237100,349.85
2001-12-10,48.75,49.09,47.82,47.92,983600,344.89
2001-12-07,49.85,49.85,48.80,49.21,841000,354.17
2001-12-06,49.20,49.97,48.85,49.60,1148300,356.98
2001-12-05,48.00,49.53,48.00,49.00,1275900,352.66
2001-12-04,47.05,47.89,46.96,47.83,970900,344.24
2001-12-03,48.00,48.00,46.55,46.91,1379000,337.62
2001-11-30,48.36,48.47,47.51,47.90,1325500,344.74
2001-11-29,47.80,48.49,47.00,48.36,1553400,348.06
2001-11-28,50.00,50.22,47.75,47.80,2365100,344.03
2001-11-27,50.81,50.99,50.00,50.55,1028200,363.82
2001-11-26,50.08,50.89,49.86,50.81,1105000,365.69
2001-11-23,49.15,49.99,49.06,49.94,358900,359.43
2001-11-21,49.38,49.66,48.60,48.90,688600,351.94
2001-11-20,49.93,50.18,49.48,49.55,876700,356.62
2001-11-19,49.32,50.03,48.90,49.60,989900,356.98
2001-11-16,49.75,49.76,48.20,48.80,1772800,351.22
2001-11-15,50.28,50.57,49.62,50.09,1273800,360.51
2001-11-14,50.00,50.75,49.65,50.45,1510800,363.10
2001-11-13,49.05,50.00,48.64,49.95,1353000,359.50
2001-11-12,47.80,48.47,46.90,48.20,958900,346.90
2001-11-09,48.40,48.99,47.89,48.30,824500,347.62
2001-11-08,48.25,49.40,48.21,48.50,1338900,349.06
2001-11-07,47.30,48.50,47.02,48.10,1202500,346.18
2001-11-06,47.27,47.67,46.55,47.55,1459300,342.23
2001-11-05,47.45,48.00,46.72,47.27,1254800,340.21
2001-11-02,45.40,47.05,45.36,46.93,898400,337.76
2001-11-01,45.45,46.48,44.70,46.25,1262000,332.87
2001-10-31,46.00,46.38,45.26,45.52,1110800,326.46
2001-10-30,45.40,46.99,44.84,45.55,1411000,326.68
2001-10-29,48.31,48.31,46.27,46.40,1464800,332.78
2001-10-26,47.82,48.75,47.78,48.58,1184500,348.41
2001-10-25,46.22,48.37,45.96,48.10,1329900,344.97
2001-10-24,47.25,47.84,46.70,46.94,1225200,336.65
2001-10-23,48.00,48.35,47.05,47.24,1653600,338.80
2001-10-22,45.70,47.25,45.67,47.01,1174700,337.15
2001-10-19,46.49,46.49,44.78,45.85,1584600,328.83
2001-10-18,46.16,46.77,45.99,46.50,1123700,333.49
2001-10-17,46.95,47.70,46.21,46.56,1952400,333.92
2001-10-16,45.30,46.60,45.11,46.09,1437400,330.55
2001-10-15,44.95,45.30,44.01,44.80,1224000,321.30
2001-10-12,45.00,45.51,44.00,45.06,1787500,323.17
2001-10-11,45.00,46.00,44.92,45.75,1916300,328.11
2001-10-10,42.80,44.80,42.75,44.31,1559200,317.79
2001-10-09,42.20,43.25,42.11,42.70,1130600,306.24
2001-10-08,43.11,43.11,42.02,42.42,1187000,304.23
2001-10-05,43.50,44.25,42.16,43.10,2118000,309.11
2001-10-04,44.45,44.60,43.09,43.62,2264900,312.84
2001-10-03,41.78,44.00,41.69,43.48,1930900,311.83
2001-10-02,41.65,42.35,41.03,42.25,1557800,303.01
2001-10-01,40.78,42.25,40.50,41.75,1769200,299.43
2001-09-28,40.15,41.10,40.05,40.50,1845500,290.46
2001-09-27,39.44,39.99,38.35,39.87,1366700,285.94
2001-09-26,39.95,39.95,38.60,39.31,1411700,281.93
2001-09-25,38.60,39.84,38.01,39.04,1894400,279.99
2001-09-24,38.00,39.50,37.76,39.00,1974800,279.70
2001-09-21,35.00,36.69,34.51,36.36,3060000,260.77
2001-09-20,37.25,38.25,36.30,36.36,2502500,260.77
2001-09-19,38.95,39.65,36.68,38.45,2300700,275.76
2001-09-18,39.60,39.98,38.58,39.34,1644200,282.14
2001-09-17,38.25,40.51,38.25,39.60,3237000,284.01
2001-09-10,42.50,43.20,42.01,42.45,1942600,304.45
2001-09-07,43.10,44.00,42.50,43.42,1730700,311.40
2001-09-06,44.95,45.25,43.70,44.05,1511300,315.92
2001-09-05,46.02,46.39,44.85,45.58,1441600,326.89
2001-09-04,46.25,47.30,45.31,46.16,1340600,331.05
2001-08-31,45.53,46.55,45.16,45.80,1181600,328.47
2001-08-30,46.00,46.31,44.50,45.53,1590800,326.54
2001-08-29,47.27,47.34,46.05,46.45,1024000,333.13
2001-08-28,47.92,48.16,46.69,47.05,835400,337.44
2001-08-27,48.45,48.60,47.89,48.00,947400,344.25
2001-08-24,47.20,48.75,46.91,48.30,1245300,346.40
2001-08-23,47.15,47.30,46.58,46.79,794600,335.57
2001-08-22,47.55,47.79,46.52,47.00,1119200,337.08
2001-08-21,47.78,48.59,46.82,46.90,1207200,336.36
2001-08-20,46.68,47.48,46.60,47.40,1368200,339.95
2001-08-17,47.30,47.54,46.18,46.60,1433700,334.21
2001-08-16,48.10,48.25,47.05,47.88,1207700,343.39
2001-08-15,48.84,49.00,48.00,48.60,933400,348.55
2001-08-14,49.47,49.62,48.30,48.75,802100,349.63
2001-08-13,49.70,49.92,48.85,49.13,799000,352.35
2001-08-10,49.50,49.79,48.35,49.64,765500,356.01
2001-08-09,49.80,49.80,48.75,49.41,957200,354.36
2001-08-08,50.23,50.70,49.49,49.60,914900,355.73
2001-08-07,50.65,50.92,50.29,50.80,785600,364.33
2001-08-06,51.30,51.40,50.10,50.40,675600,361.46
2001-08-03,51.30,51.30,50.50,51.13,711500,366.70
2001-08-02,51.25,51.44,50.70,51.05,823600,366.12
2001-08-01,50.70,51.40,50.38,50.64,798400,362.04
2001-07-31,49.98,51.09,49.84,50.21,1132300,358.96
2001-07-30,49.90,50.04,49.51,49.64,701900,354.89
2001-07-27,50.15,50.24,49.70,50.05,733900,357.82
2001-07-26,49.50,50.14,49.11,50.00,988700,357.46
2001-07-25,49.10,49.65,48.55,49.35,1283900,352.81
2001-07-24,50.30,50.44,48.65,48.97,1295800,350.10
2001-07-23,50.57,50.94,50.09,50.22,850800,359.03
2001-07-20,49.55,50.60,49.50,50.56,966800,361.46
2001-07-19,50.98,51.00,49.60,50.15,1290500,358.53
2001-07-18,50.40,50.91,49.81,50.62,1308200,361.89
2001-07-17,49.80,50.80,49.02,50.71,1364000,362.54
2001-07-16,50.00,50.70,48.87,49.15,1381200,351.38
2001-07-13,48.92,49.49,48.66,48.86,1064100,349.31
2001-07-12,48.55,49.42,48.15,48.70,1711000,348.17
2001-07-11,49.10,49.30,47.30,47.60,2329800,340.30
2001-07-10,50.65,50.92,49.00,49.12,1067100,351.17
2001-07-09,50.85,51.24,50.30,50.80,1021700,363.18
2001-07-06,51.79,52.05,50.60,50.79,1104800,363.11
2001-07-05,52.80,53.47,52.25,52.28,752300,373.76
2001-07-03,53.73,53.73,52.91,53.05,541600,379.27
2001-07-02,52.95,53.70,52.31,53.48,886100,382.34
2001-06-29,52.60,52.99,52.02,52.84,988100,377.76
2001-06-28,52.04,52.98,52.00,52.60,1227100,376.05
2001-06-27,52.35,52.99,51.55,51.70,1120300,369.61
2001-06-26,51.50,52.35,51.34,52.15,1254200,372.83
2001-06-25,53.50,53.70,52.01,52.55,993500,375.69
2001-06-22,53.55,53.75,52.80,53.40,1199900,381.77
2001-06-21,51.00,53.55,50.82,53.55,1664100,382.84
2001-06-20,50.75,51.84,50.55,50.65,1246700,362.11
2001-06-19,50.90,51.35,50.55,50.75,1289900,362.82
2001-06-18,49.70,50.00,48.87,49.79,916600,355.96
2001-06-15,48.05,49.54,47.75,49.30,2019500,352.46
2001-06-14,49.89,49.89,48.55,48.61,1041100,347.52
2001-06-13,50.60,51.15,49.70,49.89,839600,356.67
2001-06-12,50.00,50.80,49.25,50.38,932700,360.18
2001-06-11,50.60,50.90,49.90,50.40,833800,360.32
2001-06-08,51.00,51.09,50.26,50.95,626100,364.25
2001-06-07,51.60,51.60,50.51,51.43,1259800,367.68
2001-06-06,52.15,52.20,51.52,51.86,864000,370.76
2001-06-05,52.38,52.96,52.20,52.57,909400,375.83
2001-06-04,52.15,52.30,51.20,52.28,1112600,373.76
2001-06-01,51.26,52.40,50.90,51.80,1230200,370.33
2001-05-31,51.00,51.58,50.52,51.25,998400,366.40
2001-05-30,51.60,52.24,50.57,50.78,1158900,363.04
2001-05-29,52.35,52.45,51.41,51.60,886800,368.90
2001-05-25,52.80,52.83,51.81,51.86,661000,370.76
2001-05-24,52.20,53.00,52.11,52.57,1072700,375.83
2001-05-23,52.25,52.39,51.34,52.01,1238400,371.83
2001-05-22,51.96,52.75,51.65,52.55,1405100,375.69
2001-05-21,50.75,51.79,50.50,51.56,1122900,368.61
2001-05-18,50.90,50.99,50.40,50.86,1186600,363.61
2001-05-17,51.35,52.15,50.40,50.69,2014600,362.39
2001-05-16,50.55,52.00,50.00,51.79,1363000,370.26
2001-05-15,50.33,51.00,50.15,50.55,929400,361.39
2001-05-14,49.26,50.10,49.10,50.10,793400,358.18
2001-05-11,49.95,50.13,48.91,49.26,685000,352.17
2001-05-10,50.00,50.18,49.46,49.60,929700,354.60
2001-05-09,49.10,49.60,48.91,49.45,893900,353.53
2001-05-08,50.65,50.65,49.60,49.80,899200,356.03
2001-05-07,50.05,50.86,49.70,50.65,877100,362.11
2001-05-04,50.00,51.25,49.75,50.78,1091400,363.04
2001-05-03,50.00,51.00,49.51,51.00,950200,364.61
2001-05-02,50.40,51.03,49.90,50.60,1055400,360.75
2001-05-01,49.20,50.47,48.93,50.40,977700,359.32
2001-04-30,51.48,51.48,49.15,49.15,1137200,350.41
2001-04-27,50.45,51.00,49.86,50.91,1060800,362.96
2001-04-26,49.28,50.35,49.01,49.51,1009900,352.98
2001-04-25,48.75,49.70,48.26,49.30,1000900,351.48
2001-04-24,48.85,49.80,48.21,48.70,1033500,347.20
2001-04-23,49.45,49.45,48.05,48.49,1055100,345.71
2001-04-20,50.29,50.29,48.55,49.42,1422200,352.34
2001-04-19,49.80,51.44,49.71,50.30,1486100,358.61
2001-04-18,48.60,52.49,48.30,50.05,2272800,356.83
2001-04-17,46.90,47.93,46.25,47.92,1021100,341.64
2001-04-16,47.90,48.10,46.20,46.95,1155800,334.73
2001-04-12,46.17,47.42,46.00,47.30,962400,337.22
2001-04-11,46.50,47.50,46.00,46.34,1369300,330.38
2001-04-10,44.20,46.00,44.05,45.40,1634600,323.68
2001-04-09,43.45,44.00,42.70,42.83,1116600,305.35
2001-04-06,44.40,44.73,42.75,42.75,1656900,304.78
2001-04-05,43.86,45.00,43.50,45.00,1628500,320.82
2001-04-04,43.25,43.95,41.40,42.70,2094100,304.43
2001-04-03,44.80,45.45,43.06,43.70,1508200,311.56
2001-04-02,44.55,46.25,44.10,46.07,1566100,328.45
2001-03-30,44.65,45.05,43.60,44.98,1717400,320.68
2001-03-29,44.80,45.38,44.22,44.70,1119100,318.69
2001-03-28,45.70,45.80,44.55,45.10,1438200,321.54
2001-03-27,44.35,46.50,43.15,46.45,2088000,331.16
2001-03-26,43.60,44.40,43.12,44.20,1384700,315.12
2001-03-23,41.50,43.10,41.25,42.85,1957800,305.50
2001-03-22,41.80,42.15,39.00,40.60,3046000,289.46
2001-03-21,44.31,45.00,41.59,42.25,2109100,301.22
2001-03-20,46.95,46.95,43.75,44.30,1696200,315.83
2001-03-19,46.05,46.75,44.65,46.30,1308200,330.09
2001-03-16,46.05,47.27,45.50,45.50,2023800,324.39
2001-03-15,45.95,46.90,45.85,46.40,1766200,330.81
2001-03-14,45.50,46.85,44.10,44.90,2535100,320.11
2001-03-13,47.05,48.39,46.30,48.39,1990300,344.99
2001-03-12,47.75,48.20,46.25,47.10,1782200,335.80
2001-03-09,50.25,50.26,48.80,49.13,1090300,350.27
2001-03-08,50.45,51.50,50.00,50.75,1109100,361.82
2001-03-07,49.00,50.48,48.52,50.45,1000800,359.68
2001-03-06,49.40,49.75,48.33,48.63,1219900,346.70
2001-03-05,48.40,48.76,47.47,48.25,1201200,344.00
2001-03-02,48.20,49.49,47.52,48.00,1398600,342.21
2001-03-01,48.30,48.87,47.26,48.65,1447200,346.85
2001-02-28,50.00,50.20,48.40,49.18,1469700,350.63
2001-02-27,50.00,51.70,48.85,49.80,1629500,355.05
2001-02-26,48.50,50.30,48.22,50.30,1339600,358.61
2001-02-23,48.50,49.10,45.50,48.20,1772900,343.64
2001-02-22,48.45,49.18,46.30,48.60,2192000,346.49
2001-02-21,50.51,51.30,47.95,48.30,1835400,344.35
2001-02-20,54.01,54.29,50.75,51.20,1362300,365.03
2001-02-16,53.40,54.95,53.37,54.00,1120400,384.99
2001-02-15,53.90,54.70,53.56,54.07,981600,385.49
2001-02-14,54.70,54.84,53.50,53.65,1077100,382.49
2001-02-13,55.50,55.96,54.25,54.59,1085900,389.20
2001-02-12,54.05,55.50,54.03,55.45,788900,395.33
2001-02-09,54.45,54.50,53.50,54.05,1129400,385.35
2001-02-08,54.75,54.97,53.75,54.10,972100,385.70
2001-02-07,55.65,55.69,54.06,54.36,1011900,387.56
2001-02-06,56.30,56.30,55.00,55.13,892800,393.05
2001-02-05,56.20,56.50,55.51,56.30,896000,401.39
2001-02-02,56.11,56.69,55.00,55.46,865500,395.40
2001-02-01,55.75,56.60,55.53,56.11,1031200,400.03
2001-01-31,56.70,56.99,55.20,55.97,1559000,398.04
2001-01-30,56.50,56.54,55.51,56.20,1210200,399.67
2001-01-29,55.70,56.40,55.40,56.20,948200,399.67
2001-01-26,55.38,55.75,54.56,55.19,1237100,392.49
2001-01-25,56.00,56.63,54.50,55.31,1262100,393.34
2001-01-24,55.19,56.31,54.56,55.81,1573600,396.90
2001-01-23,54.25,55.44,53.81,54.88,1174800,390.29
2001-01-22,54.69,55.25,53.00,53.88,1570900,383.17
2001-01-19,54.25,54.88,54.00,54.38,1209900,386.73
2001-01-18,53.94,54.25,53.38,54.25,1414600,385.80
2001-01-17,54.50,54.94,53.06,53.81,1350500,382.68
2001-01-16,52.56,54.88,52.00,54.69,1479100,388.93
2001-01-12,54.75,54.81,52.31,53.13,1345900,377.84
2001-01-11,54.00,55.31,53.75,55.00,1390300,391.14
2001-01-10,52.06,54.38,51.88,53.94,1526400,383.60
2001-01-09,53.38,53.81,52.13,52.19,1328900,371.15
2001-01-08,53.63,54.13,52.75,53.38,1213800,379.62
2001-01-05,55.25,55.56,52.50,53.69,2292600,381.82
2001-01-04,55.13,57.38,54.94,55.69,2826000,396.05
2001-01-03,50.50,55.00,50.38,54.94,3399100,390.71
2001-01-02,51.75,51.88,50.06,50.50,1324700,359.14
2000-12-29,51.75,52.19,51.00,51.06,931400,363.12
2000-12-28,51.56,52.06,51.06,51.25,978900,364.47
2000-12-27,49.81,51.25,49.81,50.88,899200,361.84
2000-12-26,50.94,51.44,50.69,50.94,725700,362.27
2000-12-22,49.69,50.38,48.88,50.06,1007600,356.01
2000-12-21,47.88,49.50,47.25,48.75,1567200,346.69
2000-12-20,49.63,50.00,47.69,48.00,1608000,341.36
2000-12-19,49.44,51.00,49.00,50.25,2484700,357.36
2000-12-18,49.25,50.31,49.19,49.38,1701000,351.17
2000-12-15,49.81,50.75,48.06,48.06,2604500,341.78
2000-12-14,51.38,51.94,50.38,50.75,1342800,360.91
2000-12-13,53.00,53.69,51.69,53.00,1227400,376.92
2000-12-12,52.69,52.81,51.63,52.63,1138400,374.28
2000-12-11,52.44,53.25,52.00,52.88,1349600,376.06
2000-12-08,50.44,52.44,50.44,51.50,1343700,366.25
2000-12-07,48.50,50.56,48.38,49.75,957900,353.80
2000-12-06,50.88,52.56,48.75,49.75,2296200,353.80
2000-12-05,48.81,51.00,47.94,50.75,1797800,360.91
2000-12-04,48.44,48.75,46.75,47.81,1669600,340.01
2000-12-01,50.88,51.25,48.50,48.94,1325200,348.04
2000-11-30,49.13,50.69,48.06,49.81,2204000,354.23
2000-11-29,48.13,49.81,47.63,49.44,1129100,351.60
2000-11-28,47.44,48.94,47.06,47.63,1229200,338.73
2000-11-27,48.13,48.38,47.31,47.44,1112100,337.37
2000-11-24,48.19,48.25,47.31,47.31,493700,336.45
2000-11-22,48.31,48.56,46.50,47.06,1367500,334.67
2000-11-21,49.06,49.38,47.13,49.13,1845800,349.39
2000-11-20,51.44,51.81,49.19,49.38,1131600,351.17
2000-11-17,51.56,52.81,50.63,51.11,1210400,363.47
2000-11-16,50.19,52.19,50.00,51.69,991000,367.60
2000-11-15,50.25,51.81,49.69,50.19,1240100,356.93
2000-11-14,51.06,52.13,50.06,50.75,1108100,360.91
2000-11-13,50.25,51.13,48.63,50.50,1419700,359.14
2000-11-10,52.25,53.31,51.50,51.50,972500,366.25
2000-11-09,52.63,53.38,51.50,52.69,1295800,374.71
2000-11-08,54.50,54.56,52.81,53.06,1105200,377.34
2000-11-07,54.88,55.81,54.56,54.75,709400,389.36
2000-11-06,54.75,55.56,54.56,54.88,1012400,390.29
2000-11-03,53.88,54.19,52.94,53.94,977900,383.60
2000-11-02,52.50,54.13,52.13,53.06,1228300,377.34
2000-11-01,52.00,52.69,50.94,51.69,1194400,366.60
2000-10-31,52.13,53.00,51.88,52.63,1123300,373.27
2000-10-30,50.31,52.38,50.25,51.56,928700,365.68
2000-10-27,49.94,50.88,49.25,50.25,1303200,356.39
2000-10-26,50.88,51.31,47.50,49.00,1508900,347.53
2000-10-25,51.94,53.38,50.25,50.63,1073500,359.09
2000-10-24,51.19,52.38,50.94,51.69,1043800,366.60
2000-10-23,51.13,51.75,49.81,50.44,821700,357.74
2000-10-20,51.25,52.69,50.75,50.94,1032500,361.28
2000-10-19,50.69,51.94,50.44,51.31,1150900,363.91
2000-10-18,45.19,50.75,44.50,49.56,2100100,351.50
2000-10-17,51.81,52.75,48.31,49.38,1523700,350.22
2000-10-16,49.38,51.25,48.75,50.81,1213500,360.36
2000-10-13,46.75,50.50,46.75,49.81,1576900,353.27
2000-10-12,49.00,49.44,45.00,46.75,2853400,331.57
2000-10-11,50.06,50.44,48.19,49.50,2250900,351.07
2000-10-10,52.63,52.75,50.00,51.00,1712600,361.71
2000-10-09,53.44,53.69,52.31,52.63,630100,373.27
2000-10-06,56.69,56.69,52.56,53.50,1471300,379.44
2000-10-05,54.75,56.50,54.75,56.13,1147200,398.09
2000-10-04,56.13,56.75,54.00,54.75,1398100,388.31
2000-10-03,55.56,57.13,55.50,56.88,1459200,403.41
2000-10-02,54.06,55.44,53.56,55.38,1112600,392.77
2000-09-29,54.50,54.94,53.44,54.06,1212700,383.41
2000-09-28,52.56,54.13,52.00,53.44,1209000,379.02
2000-09-27,53.88,54.19,51.13,51.13,1036200,362.63
2000-09-26,53.56,54.81,53.44,53.50,936600,379.44
2000-09-25,53.31,54.75,53.19,54.13,960800,383.91
2000-09-22,53.06,53.25,51.75,52.75,1339900,374.12
2000-09-21,52.63,53.25,51.25,51.50,1186100,365.26
2000-09-20,54.25,54.25,51.81,53.19,1033300,377.24
2000-09-19,53.94,54.44,53.56,54.25,989300,384.76
2000-09-18,54.19,54.56,53.06,53.50,1017400,379.44
2000-09-15,56.25,56.31,54.69,55.06,1347900,390.50
2000-09-14,56.38,56.69,55.50,56.22,1053000,398.73
2000-09-13,55.75,56.38,54.75,55.75,954300,395.40
2000-09-12,57.13,57.13,55.94,56.50,897000,400.72
2000-09-11,56.50,56.75,55.56,56.75,984600,402.49
2000-09-08,54.56,56.50,54.38,56.50,1709200,400.72
2000-09-07,54.94,55.19,53.56,54.75,2154000,388.31
2000-09-06,56.56,57.50,54.00,54.92,2871000,389.51
2000-09-05,57.69,58.75,57.31,57.56,690100,408.24
2000-09-01,58.63,59.06,57.19,57.50,715200,407.81
2000-08-31,57.25,58.75,57.25,58.39,768000,414.12
2000-08-30,57.63,58.50,56.81,58.00,735400,411.36
2000-08-29,58.25,58.38,57.06,58.00,767900,411.36
2000-08-28,57.00,59.13,56.88,58.88,770200,417.60
2000-08-25,76.75,77.75,75.87,75.94,569100,403.93
2000-08-24,76.87,77.12,75.87,76.75,744000,408.24
2000-08-23,77.00,77.37,73.17,75.37,1024300,400.90
2000-08-22,76.87,78.31,76.25,77.31,1517400,411.22
2000-08-21,75.00,76.87,74.87,76.87,1010200,408.88
2000-08-18,75.25,75.31,74.25,74.78,664200,397.76
2000-08-17,73.00,75.25,72.87,74.75,908000,397.60
2000-08-16,74.25,74.81,72.62,73.19,855000,389.31
2000-08-15,74.12,74.37,73.06,73.94,682000,393.30
2000-08-14,73.50,74.19,72.00,74.00,714600,393.62
2000-08-11,71.25,73.00,70.94,72.44,973700,385.32
2000-08-10,72.69,72.81,70.94,71.19,808700,378.67
2000-08-09,72.12,73.69,71.44,72.62,843900,386.28
2000-08-08,73.44,73.50,72.12,72.81,753000,387.29
2000-08-07,73.37,74.44,72.06,73.69,1027200,391.97
2000-08-04,71.69,73.62,70.75,73.50,1139200,390.96
2000-08-03,70.62,71.81,70.37,71.31,1112900,379.31
2000-08-02,70.50,71.31,70.12,71.00,841700,376.67
2000-08-01,70.94,71.00,70.06,70.50,887200,374.02
2000-07-31,68.69,70.56,67.37,70.50,1111400,374.02
2000-07-28,69.62,69.81,67.62,68.69,732600,364.41
2000-07-27,69.94,70.81,69.50,69.94,707900,371.05
2000-07-26,70.75,70.87,69.56,69.62,995300,369.35
2000-07-25,70.94,71.06,69.69,70.44,948500,373.70
2000-07-24,70.62,71.56,69.75,70.75,873100,375.34
2000-07-21,70.62,72.00,69.94,70.87,1630700,375.98
2000-07-20,68.19,70.69,68.19,70.56,1219200,374.33
2000-07-19,66.25,68.37,66.25,68.00,913000,360.75
2000-07-18,65.87,66.81,65.31,66.69,642400,353.80
2000-07-17,68.00,68.44,65.50,66.37,1069600,352.11
2000-07-14,66.87,68.00,66.75,68.00,784000,360.75
2000-07-13,67.06,67.62,66.00,66.62,691500,353.43
2000-07-12,67.25,68.25,66.87,66.87,1078100,354.76
2000-07-11,65.81,67.25,65.31,66.87,956400,354.76
2000-07-10,65.25,65.87,65.00,65.25,761300,346.16
2000-07-07,64.31,65.37,64.06,65.19,1081600,345.85
2000-07-06,62.75,64.19,61.63,63.88,992100,338.90
2000-07-05,62.94,64.31,62.69,63.25,1003200,335.55
2000-07-03,60.69,62.81,60.56,62.44,588500,331.26
2000-06-30,62.56,63.00,60.00,60.25,1727200,319.64
2000-06-29,62.69,64.12,62.63,62.63,860500,332.26
2000-06-28,64.19,65.06,63.00,64.19,894800,340.54
2000-06-27,64.00,64.56,63.56,63.94,756400,339.21
2000-06-26,62.63,64.12,62.19,64.00,992800,339.53
2000-06-23,62.06,62.81,61.56,61.88,832600,328.29
2000-06-22,62.50,62.94,60.44,62.25,934200,330.25
2000-06-21,63.38,63.44,62.50,62.50,913300,331.57
2000-06-20,64.87,65.12,63.56,64.37,847200,341.50
2000-06-19,63.00,64.62,62.81,64.31,964500,341.18
2000-06-16,64.87,65.37,61.81,62.69,1961300,332.58
2000-06-15,67.19,67.25,64.69,64.87,1337400,344.15
2000-06-14,65.44,67.62,65.31,67.12,1204300,356.08
2000-06-13,64.62,65.50,63.63,65.31,870500,346.48
2000-06-12,64.44,64.94,63.75,64.00,688500,339.53
2000-06-09,64.94,65.69,63.75,64.00,858200,339.53
2000-06-08,66.19,66.25,64.19,64.50,946000,342.18
2000-06-07,65.37,66.56,64.62,66.37,970600,352.11
2000-06-06,65.87,65.94,64.00,64.81,895600,343.83
2000-06-05,65.81,66.56,65.62,66.44,1043300,352.48
2000-06-02,65.75,66.87,65.56,66.62,1509600,353.43
2000-06-01,63.00,64.25,62.63,63.31,1467300,335.87
2000-05-31,60.63,62.19,60.56,62.19,995700,329.93
2000-05-30,59.50,60.81,59.25,60.31,944800,319.96
2000-05-26,58.06,58.69,57.06,58.25,1184300,309.03
2000-05-25,60.13,61.00,58.13,58.56,1550400,310.67
2000-05-24,61.88,63.19,60.31,61.38,1673500,325.63
2000-05-23,61.00,63.25,61.00,62.31,1079200,330.57
2000-05-22,61.38,61.63,59.56,61.31,855700,325.26
2000-05-19,60.88,61.38,60.19,60.94,1020700,323.30
2000-05-18,62.00,63.06,61.38,61.56,1080600,326.59
2000-05-17,61.63,62.50,60.88,61.06,943100,323.94
2000-05-16,63.19,63.38,61.25,61.69,1154000,327.28
2000-05-15,60.31,63.06,59.94,62.88,1219800,333.59
2000-05-12,58.88,60.94,58.31,60.19,1167800,319.32
2000-05-11,57.69,59.44,57.00,58.88,1112900,312.37
2000-05-10,58.44,59.19,56.38,56.44,1285700,299.43
2000-05-09,60.38,60.88,58.88,59.50,947100,315.66
2000-05-08,59.31,60.44,59.00,59.75,973000,316.99
2000-05-05,57.94,59.94,57.94,59.56,800600,315.98
2000-05-04,59.81,60.38,58.06,58.63,1250400,311.04
2000-05-03,60.81,62.63,59.75,60.13,1189100,319.00
2000-05-02,60.38,61.75,59.81,61.13,828900,324.31
2000-05-01,60.19,62.00,59.06,60.31,895500,319.96
2000-04-28,62.63,62.69,58.94,59.00,1106800,313.01
2000-04-27,61.38,61.94,60.19,61.50,1119100,326.27
2000-04-26,63.44,64.12,62.00,62.50,1122800,330.73
2000-04-25,62.31,64.50,62.25,64.50,1270500,341.31
2000-04-24,60.63,62.13,60.50,61.81,1076900,327.07
2000-04-20,60.88,61.25,59.75,61.25,1038400,324.11
2000-04-19,62.06,62.13,57.56,59.63,2383400,315.54
2000-04-18,59.63,63.00,59.31,62.13,1495300,328.77
2000-04-17,57.25,59.81,56.75,59.25,1990600,313.53
2000-04-14,60.94,60.94,57.06,58.00,2168400,306.91
2000-04-13,63.00,63.00,61.50,62.56,1447800,331.04
2000-04-12,64.19,65.44,62.56,63.00,2113700,333.37
2000-04-11,62.13,63.44,61.38,63.44,1530800,335.70
2000-04-10,59.00,62.63,58.88,62.25,1570200,329.40
2000-04-07,59.75,60.00,58.81,59.00,946300,312.21
2000-04-06,59.50,59.88,58.81,59.31,850800,313.85
2000-04-05,58.75,59.50,58.00,58.69,1243000,310.56
2000-04-04,62.00,63.19,56.00,59.00,2371300,312.21
2000-04-03,60.00,62.44,59.88,62.00,1635700,328.08
2000-03-31,60.06,60.75,59.13,59.88,1165800,316.86
2000-03-30,60.13,61.00,58.69,61.00,1166000,322.79
2000-03-29,61.00,61.38,59.50,60.75,1127700,321.47
2000-03-28,59.13,61.88,59.06,61.00,1432700,322.79
2000-03-27,60.56,61.69,58.31,60.06,1287300,317.81
2000-03-24,61.81,62.38,59.63,60.56,1836500,320.46
2000-03-23,58.75,61.81,58.13,61.69,2188600,326.44
2000-03-22,58.25,59.00,57.63,58.75,1489900,310.88
2000-03-21,56.31,58.19,55.63,58.06,2067400,307.23
2000-03-20,56.13,57.44,55.31,56.19,1368000,297.34
2000-03-17,56.56,57.75,56.13,57.00,1960400,301.62
2000-03-16,53.63,57.00,52.75,56.13,3432400,297.02
2000-03-15,49.31,52.25,48.88,52.25,2380000,276.49
2000-03-14,50.13,50.38,49.25,49.75,1192100,263.26
2000-03-13,47.94,49.94,47.75,49.94,1928800,264.26
2000-03-10,49.81,50.69,48.75,49.00,1227100,259.29
2000-03-09,49.06,50.38,48.50,50.38,1507300,266.59
2000-03-08,50.75,50.94,49.19,50.50,1180700,267.23
2000-03-07,52.81,52.88,50.38,50.38,1145400,266.59
2000-03-06,54.00,54.25,51.06,52.19,1241700,276.17
2000-03-03,53.50,53.81,52.88,53.44,1851300,282.78
2000-03-02,51.94,52.00,50.00,51.50,1161300,272.52
2000-03-01,53.25,53.25,51.25,51.63,1672000,273.21
2000-02-29,50.50,52.13,50.31,51.75,2547800,273.84
2000-02-28,49.50,50.63,49.00,49.00,3225100,259.29
2000-02-25,49.38,50.69,47.13,48.00,1884900,254.00
2000-02-24,50.00,50.38,48.00,49.25,3156600,260.61
2000-02-23,50.88,51.69,50.50,50.94,1555300,269.55
2000-02-22,51.38,52.38,50.00,51.00,1947400,269.87
2000-02-18,52.44,52.69,49.94,51.44,2039100,272.20
2000-02-17,54.25,54.75,52.19,52.50,1287500,277.81
2000-02-16,54.13,54.88,53.06,53.63,910400,283.79
2000-02-15,52.88,54.94,52.69,54.88,1403100,290.40
2000-02-14,54.25,54.56,52.06,54.00,1153800,285.75
2000-02-11,54.19,55.19,52.88,54.00,1326300,285.75
2000-02-10,54.50,55.19,53.00,53.69,1124300,284.11
2000-02-09,55.13,55.75,53.94,54.19,1265300,286.75
2000-02-08,55.31,56.19,55.13,56.00,1320600,296.33
2000-02-07,55.31,56.19,54.19,54.38,1244200,287.76
2000-02-04,56.88,57.75,54.19,54.75,1466200,289.72
2000-02-03,57.81,58.00,55.00,56.31,1900300,297.97
2000-02-02,58.31,58.63,57.00,57.75,1318900,304.74
2000-02-01,57.56,58.50,57.44,58.25,1197400,307.38
2000-01-31,56.63,57.94,56.25,57.00,1360500,300.79
2000-01-28,57.50,58.50,56.00,56.13,1207100,296.20
2000-01-27,58.63,59.50,57.75,59.00,1449100,311.34
2000-01-26,56.50,58.56,56.31,58.13,1334400,306.75
2000-01-25,56.81,57.50,55.13,55.88,1541900,294.88
2000-01-24,57.00,57.00,54.63,55.19,1143200,291.23
2000-01-21,58.19,58.50,55.88,56.44,1548000,297.83
2000-01-20,59.88,60.06,57.19,58.61,1358300,309.28
2000-01-19,58.00,60.13,57.88,59.75,1955300,315.30
2000-01-18,58.06,58.94,57.19,58.50,1571700,308.70
2000-01-14,56.50,58.56,56.44,58.00,2225500,306.06
2000-01-13,55.00,56.06,54.69,55.63,1238000,293.56
2000-01-12,53.56,55.00,53.44,55.00,1145800,290.23
2000-01-11,53.38,54.38,52.88,53.13,996600,280.36
2000-01-10,54.94,54.94,53.56,53.81,850300,283.95
2000-01-07,54.00,54.94,52.81,54.00,1394600,284.96
2000-01-06,51.31,54.69,51.25,54.25,1863300,286.27
2000-01-05,50.88,52.00,49.50,51.75,1742500,273.08
2000-01-04,52.00,52.19,49.75,49.75,2403300,262.53
2000-01-03,55.63,55.63,52.00,53.00,1681900,279.68
1999-12-31,55.25,55.94,54.88,55.69,260400,293.87
1999-12-30,55.00,55.50,54.31,55.31,507400,291.87
1999-12-29,55.63,55.81,54.63,54.88,553600,289.60
1999-12-28,54.56,55.63,54.38,55.50,626100,292.87
1999-12-27,56.06,56.63,54.38,54.50,899500,287.59
1999-12-23,55.81,56.31,55.63,55.63,1005400,293.56
1999-12-22,55.44,55.44,54.31,55.00,1059700,290.23
1999-12-21,53.06,56.00,53.00,56.00,1526600,295.51
1999-12-20,54.50,55.38,53.25,54.42,1286700,287.17
1999-12-17,53.94,54.94,53.44,54.50,1774800,287.59
1999-12-16,55.13,55.13,53.06,54.00,1231300,284.96
1999-12-15,53.94,55.06,53.81,54.50,1362900,287.59
1999-12-14,54.00,54.81,53.44,53.50,1329600,282.32
1999-12-13,56.00,56.00,55.00,55.33,1057100,291.97
1999-12-10,55.81,56.63,55.69,56.13,1377700,296.20
1999-12-09,56.00,56.13,54.25,55.13,1286300,290.92
1999-12-08,57.31,57.56,54.44,55.95,1202900,295.25
1999-12-07,56.63,57.50,56.38,57.19,1324500,301.79
1999-12-06,56.94,56.94,55.56,56.19,1175200,296.51
1999-12-03,55.44,57.38,55.13,57.19,1963600,301.79
1999-12-02,55.50,55.63,53.50,54.00,1395300,284.96
1999-12-01,53.06,54.63,53.00,54.31,989200,286.59
1999-11-30,53.50,55.19,53.44,53.88,1524200,284.32
1999-11-29,54.19,54.19,53.00,53.00,1190000,279.68
1999-11-26,54.50,54.94,54.13,54.38,401700,286.96
1999-11-24,54.81,54.81,53.75,53.94,856400,284.64
1999-11-23,55.44,55.50,54.44,54.69,985000,288.60
1999-11-22,55.56,56.00,54.44,56.00,1295600,295.51
1999-11-19,56.19,57.19,55.13,56.50,1289900,298.15
1999-11-18,56.50,57.06,55.06,56.25,1317900,296.83
1999-11-17,57.38,57.50,55.88,56.38,1620600,297.51
1999-11-16,56.00,58.25,55.69,58.00,2231100,306.06
1999-11-15,55.13,55.88,54.44,55.88,1203300,294.88
1999-11-12,53.00,55.13,52.38,54.88,1791900,289.60
1999-11-11,52.63,52.81,51.56,52.13,1125400,275.09
1999-11-10,52.06,53.13,51.81,52.50,1230500,277.04
1999-11-09,54.19,54.31,52.19,52.81,1237400,278.68
1999-11-08,53.88,54.63,53.75,53.94,1040200,284.64
1999-11-05,54.69,55.25,54.00,54.38,1847700,286.96
1999-11-04,54.19,55.06,53.06,54.75,7179800,288.91
1999-11-03,54.88,54.88,52.69,53.00,1630100,279.68
1999-11-02,53.50,54.75,53.38,53.69,1520000,283.32
1999-11-01,53.75,54.25,53.06,53.38,1475000,281.68
1999-10-29,55.44,56.00,53.56,54.25,2973100,286.27
1999-10-28,53.44,54.63,53.13,54.13,4253700,285.64
1999-10-27,49.56,51.69,48.75,51.31,2032200,270.02
1999-10-26,47.94,50.31,47.63,48.50,2682800,255.23
1999-10-25,47.75,48.25,47.13,47.81,1027100,251.60
1999-10-22,48.00,49.06,47.81,48.19,1942500,253.60
1999-10-21,45.63,47.25,45.25,46.94,1482600,247.02
1999-10-20,46.00,46.63,45.75,46.25,1415600,243.39
1999-10-19,45.63,46.56,44.88,44.94,2195100,236.50
1999-10-18,42.63,43.88,42.50,43.69,1642400,229.92
1999-10-15,42.75,43.56,42.06,42.13,2009900,221.71
1999-10-14,43.88,44.88,43.00,43.94,1548800,231.24
1999-10-13,44.56,45.31,43.38,43.81,1195100,230.55
1999-10-12,46.00,46.31,45.19,45.50,933500,239.45
1999-10-11,46.50,47.00,45.75,45.88,687700,241.45
1999-10-08,45.88,46.81,45.00,46.56,1073600,245.02
1999-10-07,46.13,46.75,45.50,45.88,1486200,241.45
1999-10-06,45.69,46.69,45.56,46.38,1284100,244.08
1999-10-05,45.00,46.44,43.88,45.19,2306700,237.81
1999-10-04,43.44,44.94,43.31,44.69,1200000,235.18
1999-10-01,43.00,43.69,42.69,43.25,1430900,227.61
1999-09-30,42.88,44.38,42.63,44.00,1618500,231.55
1999-09-29,43.19,43.44,42.50,42.69,1085000,224.66
1999-09-28,42.94,43.75,42.06,43.75,1406200,230.24
1999-09-27,44.50,44.88,42.88,42.88,1424800,225.66
1999-09-24,42.81,44.19,42.81,43.75,1450600,230.24
1999-09-23,43.50,44.19,42.50,43.13,1588000,226.97
1999-09-22,42.75,43.50,42.06,42.88,1372300,225.66
1999-09-21,43.25,43.69,42.13,42.75,1426400,224.97
1999-09-20,43.75,44.69,43.38,44.06,758800,231.87
1999-09-17,43.69,44.19,43.38,43.69,1593100,229.92
1999-09-16,43.25,43.31,41.88,43.19,1584000,227.29
1999-09-15,44.19,44.19,42.44,43.06,1481200,226.61
1999-09-14,42.69,43.31,42.06,43.06,1257500,226.61
1999-09-13,43.06,43.38,42.69,43.38,814100,228.29
1999-09-10,44.25,44.31,43.06,43.38,1301300,228.29
1999-09-09,44.31,44.38,43.00,43.75,1547400,230.24
1999-09-08,44.25,45.75,43.63,44.13,1302700,232.24
1999-09-07,45.69,45.81,44.31,44.81,826500,235.82
1999-09-03,46.00,46.50,45.13,45.63,1757100,240.13
1999-09-02,44.00,44.19,43.31,43.94,1289400,231.24
1999-09-01,44.44,45.13,43.75,44.88,1341800,236.18
1999-08-31,45.25,45.63,43.31,44.44,1337500,233.87
1999-08-30,47.38,47.38,44.56,44.75,1159400,235.50
1999-08-27,47.50,47.69,46.75,47.00,727300,247.34
1999-08-26,48.63,49.38,47.50,47.69,1052600,250.97
1999-08-25,47.81,49.06,46.81,49.00,1659100,257.87
1999-08-24,48.50,50.44,48.25,49.00,1914200,257.87
1999-08-23,47.50,48.81,47.38,48.56,1603400,255.55
1999-08-20,45.50,46.44,45.38,46.31,976800,243.71
1999-08-19,46.56,46.88,45.31,45.63,947000,240.13
1999-08-18,47.25,47.50,45.81,46.78,1171700,246.18
1999-08-17,47.50,48.19,47.06,47.63,1513200,250.66
1999-08-16,45.75,46.56,45.50,46.31,826200,243.71
1999-08-13,46.50,46.50,45.50,45.94,1424300,241.76
1999-08-12,43.75,44.75,43.44,44.06,979400,231.87
1999-08-11,42.56,44.00,42.50,43.81,1224400,230.55
1999-08-10,42.13,42.88,41.19,42.25,1312500,222.34
1999-08-09,42.13,43.31,41.94,42.63,910700,224.34
1999-08-06,43.56,43.75,42.00,42.50,1114900,223.66
1999-08-05,44.13,44.75,42.31,44.00,1248400,231.55
1999-08-04,44.25,45.13,43.69,43.94,892400,231.24
1999-08-03,44.94,44.94,44.06,44.13,912400,232.24
1999-08-02,44.94,45.88,44.00,44.13,1262500,232.24
1999-07-30,45.88,46.25,44.50,44.56,1242800,234.50
1999-07-29,46.06,46.69,45.50,45.75,1146200,240.76
1999-07-28,46.75,48.13,46.63,47.56,846800,249.55
1999-07-27,47.94,48.25,47.19,47.25,1008200,247.92
1999-07-26,47.25,47.50,46.50,47.13,992000,247.29
1999-07-23,48.00,48.19,45.88,47.38,1110300,248.61
1999-07-22,47.81,48.81,47.19,47.88,1169700,251.23
1999-07-21,49.50,49.69,47.06,47.56,1119800,249.55
1999-07-20,49.13,49.75,48.50,48.63,1368800,255.16
1999-07-19,49.94,50.94,48.88,49.19,1983200,258.10
1999-07-16,48.13,49.00,47.38,49.00,900600,257.11
1999-07-15,48.19,48.75,47.88,48.00,950700,251.86
1999-07-14,48.25,48.31,47.19,47.44,636700,248.92
1999-07-13,47.50,47.88,46.81,47.69,1018200,250.23
1999-07-12,49.25,49.56,48.63,48.75,875600,255.79
1999-07-09,48.63,49.25,48.50,48.94,856700,256.79
1999-07-08,48.63,49.31,47.94,48.25,1137600,253.17
1999-07-07,48.69,48.75,47.69,48.75,1010700,255.79
1999-07-06,48.06,49.75,48.00,48.88,1281000,256.48
1999-07-02,48.50,49.50,48.31,48.94,791200,256.79
1999-07-01,47.56,48.88,46.75,48.50,1218200,254.48
1999-06-30,46.38,49.00,45.06,47.50,2107600,249.24
1999-06-29,45.88,46.75,45.44,46.06,1008800,241.68
1999-06-28,44.63,46.31,44.25,46.00,1130700,241.36
1999-06-25,44.00,44.75,43.75,43.81,775700,229.87
1999-06-24,44.63,44.94,43.44,43.81,1113200,229.87
1999-06-23,46.31,46.50,44.50,45.69,981400,239.74
1999-06-22,46.56,47.38,46.06,46.25,736800,242.68
1999-06-21,46.56,47.50,46.13,46.81,903200,245.61
1999-06-18,46.94,47.31,46.13,46.31,1369600,242.99
1999-06-17,45.50,47.75,45.44,46.94,1250900,246.30
1999-06-16,45.50,46.38,45.38,46.13,1476500,242.05
1999-06-15,42.63,43.88,42.44,43.81,959000,229.87
1999-06-14,43.25,43.50,41.13,42.13,839100,221.06
1999-06-11,42.19,43.44,41.69,43.06,1094900,225.94
1999-06-10,42.81,42.94,41.13,42.25,1215000,221.69
1999-06-09,43.06,43.81,42.75,43.31,646900,227.25
1999-06-08,44.06,44.19,42.63,43.19,725000,226.62
1999-06-07,43.69,44.63,43.44,44.19,919200,231.87
1999-06-04,42.81,44.00,42.06,43.69,1180400,229.24
1999-06-03,43.00,43.06,41.13,42.25,860300,221.69
1999-06-02,42.50,42.81,40.13,41.63,1773900,218.44
1999-06-01,43.88,44.25,42.00,42.94,992700,225.31
1999-05-28,63.63,66.31,63.63,66.25,1043200,231.75
1999-05-27,64.00,66.87,63.06,63.44,1700600,221.92
1999-05-26,63.00,65.12,62.69,64.69,2322100,226.29
1999-05-25,64.69,65.87,62.19,62.75,2577000,219.51
1999-05-24,66.87,66.94,64.12,65.12,2462200,227.80
1999-05-21,68.56,69.19,67.12,67.81,1250000,237.21
1999-05-20,70.50,70.94,68.50,69.00,1135600,241.37
1999-05-19,69.81,70.62,69.12,70.44,1039200,246.41
1999-05-18,70.12,71.44,67.62,69.06,1706200,241.58
1999-05-17,69.87,70.56,67.50,70.00,1973600,244.87
1999-05-14,70.75,71.37,69.62,71.00,1949400,248.37
1999-05-13,74.87,75.19,73.37,73.44,1156600,256.90
1999-05-12,72.44,74.19,70.00,73.94,1594300,258.65
1999-05-11,71.62,74.19,71.56,72.50,1794600,253.61
1999-05-10,71.75,71.94,70.69,71.31,1436400,249.45
1999-05-07,69.87,71.37,69.50,70.12,1540900,245.29
1999-05-06,71.25,72.31,69.50,69.81,1801000,244.20
1999-05-05,72.31,73.50,69.81,72.75,2100700,254.49
1999-05-04,75.12,75.50,72.12,72.25,1530900,252.74
1999-05-03,74.50,75.00,73.37,75.00,1386300,262.36
1999-04-30,76.44,76.75,72.87,74.87,2158000,261.90
1999-04-29,75.44,77.62,75.12,76.31,1965000,266.94
1999-04-28,74.87,76.00,74.44,74.56,1299600,260.09
1999-04-27,74.37,75.87,73.81,75.50,1371900,263.36
1999-04-26,74.87,74.87,73.37,73.81,1002500,257.47
1999-04-23,75.00,75.87,74.19,74.87,943000,261.17
1999-04-22,74.12,75.87,74.06,75.00,1760900,261.62
1999-04-21,72.94,74.00,71.69,74.00,1962500,258.13
1999-04-20,73.00,74.94,71.44,72.81,3036600,253.98
1999-04-19,73.75,76.25,70.31,70.62,3507300,246.34
1999-04-16,70.62,72.12,68.81,71.62,1852400,249.83
1999-04-15,72.37,73.44,69.94,71.06,2109600,247.88
1999-04-14,76.25,77.00,72.81,73.37,2016000,255.93
1999-04-13,74.06,75.87,74.00,75.25,2201000,262.49
1999-04-12,72.62,74.75,72.50,74.00,1648900,258.13
1999-04-09,72.44,74.12,72.31,73.62,1699300,256.81
1999-04-08,71.94,73.44,71.75,73.00,2501600,254.64
1999-04-07,68.87,72.25,68.37,71.69,2859200,250.07
1999-04-06,66.44,68.31,66.19,67.00,1475800,233.71
1999-04-05,65.50,66.75,65.50,66.50,1593000,231.97
1999-04-01,64.50,65.19,64.19,64.69,1233600,225.66
1999-03-31,64.87,65.44,63.00,63.88,1672600,222.83
1999-03-30,63.75,64.94,63.56,64.12,948000,223.67
1999-03-29,64.19,65.25,64.12,64.12,1323900,223.67
1999-03-26,63.13,64.75,62.75,63.38,1361700,221.09
1999-03-25,61.38,63.50,61.19,63.00,2091900,219.76
1999-03-24,61.38,61.63,59.44,60.13,1579400,209.75
1999-03-23,63.44,63.44,60.31,61.13,1358100,213.24
1999-03-22,63.63,63.88,62.56,63.63,772300,221.96
1999-03-19,65.31,65.56,64.06,64.25,1830000,224.12
1999-03-18,62.69,64.94,62.63,64.69,1461300,225.66
1999-03-17,65.12,65.12,62.56,62.75,1225200,218.89
1999-03-16,65.69,66.00,63.94,64.50,1560400,224.99
1999-03-15,65.81,66.25,65.12,65.94,1560500,230.02
1999-03-12,66.31,66.44,65.62,65.94,1863100,230.02
1999-03-11,64.00,66.12,63.38,65.94,2496700,230.02
1999-03-10,63.25,64.25,62.69,64.00,1883100,223.25
1999-03-09,62.13,63.25,61.69,62.50,1961900,218.02
1999-03-08,62.00,62.69,61.31,62.00,1375400,216.27
1999-03-05,62.25,63.50,61.06,61.75,2577100,215.40
1999-03-04,58.56,60.38,58.25,60.31,1562000,210.38
1999-03-03,58.94,59.69,57.44,57.88,1503200,201.90
1999-03-02,61.13,61.19,58.38,59.00,1882700,205.81
1999-03-01,59.44,61.50,58.94,61.25,2987200,213.66
1999-02-26,58.00,59.44,56.81,58.75,1941600,204.94
1999-02-25,56.75,57.75,56.06,56.63,2253900,197.54
1999-02-24,58.44,60.19,56.75,56.94,3614900,198.62
1999-02-23,56.50,58.56,56.50,58.19,4004100,202.98
1999-02-22,54.88,56.00,54.69,55.44,2250600,193.39
1999-02-19,53.00,54.94,52.81,54.19,2037400,189.03
1999-02-18,53.13,53.69,52.38,52.94,1560300,184.67
1999-02-17,53.44,54.44,52.94,53.06,1905300,185.09
1999-02-16,52.69,53.88,52.56,53.44,1311400,186.41
1999-02-12,53.50,53.94,51.75,51.88,1616700,180.97
1999-02-11,52.19,54.50,51.81,53.63,2034200,187.08
1999-02-10,50.69,52.38,50.13,52.38,1352800,182.72
1999-02-09,52.56,53.00,50.44,50.63,2019800,176.61
1999-02-08,54.25,54.25,52.00,52.50,2016800,183.13
1999-02-05,53.00,53.31,52.19,52.88,1789900,184.46
1999-02-04,54.13,54.19,52.75,53.13,1687000,185.33
1999-02-03,52.88,54.88,52.00,54.38,1740400,189.69
1999-02-02,54.25,54.88,53.06,53.06,1689000,185.09
1999-02-01,56.25,56.56,54.13,54.50,1072000,190.11
1999-01-29,55.88,56.44,54.38,56.06,1709800,195.55
1999-01-28,54.94,55.75,54.38,55.50,1676600,193.60
1999-01-27,55.06,55.38,53.75,54.00,1930000,187.74
1999-01-26,53.50,55.50,52.81,55.50,2205100,192.95
1999-01-25,53.00,53.25,51.25,53.25,2195600,185.13
1999-01-22,51.13,52.50,50.88,51.63,1491400,179.50
1999-01-21,52.88,54.13,52.31,52.44,1866800,182.32
1999-01-20,52.56,55.00,52.00,53.25,2324800,185.13
1999-01-19,52.63,53.00,50.56,51.56,1904600,179.26
1999-01-15,50.63,52.25,50.44,51.50,2586500,179.05
1999-01-14,52.06,52.94,50.50,50.88,2660800,176.89
1999-01-13,52.50,54.00,49.00,52.19,4600800,181.45
1999-01-12,57.13,57.44,55.75,55.75,2283400,193.82
1999-01-11,56.25,58.56,56.25,57.75,2033000,200.78
1999-01-08,59.00,59.44,56.81,57.94,2854600,201.44
1999-01-07,53.75,59.06,53.50,58.50,3984300,203.38
1999-01-06,52.06,54.75,52.06,54.38,3415600,189.06
1999-01-05,50.56,51.50,50.56,51.25,1451600,178.18
1999-01-04,50.13,51.81,49.81,50.31,1737400,174.91
1998-12-31,50.19,50.81,49.50,49.69,1027300,172.75
1998-12-30,50.81,51.13,49.94,50.56,1077600,175.78
1998-12-29,51.00,51.19,50.00,51.00,1079300,177.31
1998-12-28,51.69,52.19,50.94,51.06,870500,177.52
1998-12-24,51.75,52.06,51.38,51.63,442000,179.50
1998-12-23,50.94,52.13,50.75,51.75,1510000,179.92
1998-12-22,51.06,51.38,50.13,50.44,1088000,175.36
1998-12-21,49.88,52.06,49.69,51.13,2021200,177.76
1998-12-18,50.13,50.50,49.50,49.88,1735200,173.42
1998-12-17,48.81,50.06,48.81,50.00,2438900,173.83
1998-12-16,49.44,49.63,47.50,47.63,1627300,165.59
1998-12-15,46.31,49.13,45.63,48.75,2410900,169.49
1998-12-14,47.50,47.56,45.50,46.06,1874000,160.13
1998-12-11,47.50,47.75,46.56,47.75,1632600,166.01
1998-12-10,49.13,49.19,47.81,47.94,1189500,166.67
1998-12-09,49.50,49.88,48.31,49.25,1786400,171.22
1998-12-08,49.38,49.88,48.50,48.50,1593800,168.62
1998-12-07,49.81,50.31,48.94,49.06,1407200,170.56
1998-12-04,49.13,49.63,47.75,49.56,2304800,172.30
1998-12-03,49.94,50.00,48.00,48.19,2681700,167.54
1998-12-02,49.63,51.19,49.38,50.31,1852500,174.91
1998-12-01,48.75,50.13,48.06,50.00,2291000,173.83
1998-11-30,52.56,52.63,50.00,50.25,2063400,174.70
1998-11-27,52.56,53.25,52.56,52.88,892600,183.85
1998-11-25,51.25,52.50,51.13,52.38,1889500,182.11
1998-11-24,49.00,51.94,48.81,50.63,3836800,176.02
1998-11-23,46.50,49.00,46.25,49.00,4478100,170.36
1998-11-20,44.94,45.69,44.50,45.06,2923600,156.66
1998-11-19,44.81,44.94,44.00,44.44,1871100,154.50
1998-11-18,45.75,46.13,43.81,44.25,2881800,153.84
1998-11-17,44.25,47.00,43.81,45.31,3830200,157.53
1998-11-16,44.44,44.69,43.50,44.13,1927000,153.42
1998-11-13,42.38,43.50,42.31,43.38,1974000,150.82
1998-11-12,42.00,43.06,41.56,41.94,2089000,145.81
1998-11-11,44.00,44.25,41.69,42.38,2676600,147.34
1998-11-10,44.56,44.75,43.38,43.50,2184000,151.23
1998-11-09,45.75,46.00,44.19,44.88,3066300,156.03
1998-11-06,45.25,47.00,45.13,46.13,2819800,160.38
1998-11-05,43.88,45.50,43.50,45.00,3215200,156.45
1998-11-04,45.00,45.31,43.50,44.13,4157800,153.42
1998-11-03,45.00,45.31,43.50,44.13,4610800,153.42
1998-11-02,46.75,47.06,44.81,46.13,4682100,160.38
1998-10-30,46.38,47.63,46.13,47.00,2551800,163.40
1998-10-29,43.75,45.50,43.44,45.50,2338600,158.19
1998-10-28,43.50,45.06,42.69,44.31,2589600,153.42
1998-10-27,46.44,46.88,43.13,43.56,3509800,150.83
1998-10-26,47.00,47.00,45.88,46.31,1639100,160.35
1998-10-23,44.81,46.94,44.63,46.63,2390000,161.46
1998-10-22,44.13,45.56,43.56,45.06,2489500,156.02
1998-10-21,46.25,46.75,43.75,43.94,3327600,152.14
1998-10-20,44.88,46.38,44.38,45.31,4678200,156.89
1998-10-19,41.44,43.25,40.94,42.75,3057600,148.02
1998-10-16,40.69,42.19,40.38,41.81,6714200,144.77
1998-10-15,35.50,41.38,35.00,39.81,4305400,137.84
1998-10-14,34.44,35.88,33.63,35.63,2115100,123.37
1998-10-13,35.00,36.13,34.00,34.84,2394600,120.63
1998-10-12,37.00,37.50,34.88,34.94,3079200,120.98
1998-10-09,33.00,35.63,32.06,35.44,4607200,122.71
1998-10-08,30.62,32.88,28.50,32.50,4834700,112.53
1998-10-07,34.00,34.38,31.06,31.75,3172600,109.94
1998-10-06,34.63,36.13,33.56,34.50,3062800,119.46
1998-10-05,37.13,37.13,34.00,34.50,3137100,119.46
1998-10-02,35.50,38.56,34.75,38.56,3429800,133.51
1998-10-01,36.25,37.19,34.94,35.75,3038000,123.79
1998-09-30,38.50,38.94,37.19,37.50,2694300,129.84
1998-09-29,41.00,41.50,39.06,39.19,2146800,135.70
1998-09-28,41.00,41.88,39.81,40.50,1648500,140.23
1998-09-25,39.06,41.50,38.38,40.25,2648200,139.37
1998-09-24,42.88,42.88,39.38,40.50,2908500,140.23
1998-09-23,39.88,43.00,39.50,42.94,2557500,148.68
1998-09-22,40.25,40.38,38.63,39.38,1421400,136.35
1998-09-21,39.00,39.94,38.00,39.63,2307800,137.22
1998-09-18,40.44,41.19,39.75,40.19,1582000,139.16
1998-09-17,39.88,41.00,39.88,40.69,1732500,140.89
1998-09-16,43.25,44.06,42.50,43.13,1935100,149.34
1998-09-15,41.00,43.00,40.19,42.94,1638000,148.68
1998-09-14,41.94,43.25,40.94,41.50,2488400,143.69
1998-09-11,39.00,41.13,37.13,40.88,3421300,141.55
1998-09-10,38.00,39.50,37.19,39.50,3020000,136.77
1998-09-09,42.00,42.00,39.75,40.06,2126700,138.71
1998-09-08,44.00,44.63,41.06,42.19,3202700,146.08
1998-09-04,41.00,41.63,37.50,39.06,3363000,135.25
1998-09-03,42.31,43.25,40.00,41.13,2576800,142.41
1998-09-02,43.31,46.50,43.19,44.50,2450700,154.08
1998-09-01,44.13,44.75,39.75,43.38,3213900,150.20
1998-08-31,48.88,49.75,43.75,44.38,2153200,153.67
1998-08-28,51.31,51.50,47.25,48.31,2350100,167.27
1998-08-27,52.38,52.81,50.00,50.50,2034100,174.86
1998-08-26,53.75,54.88,53.44,54.63,1023000,189.16
1998-08-25,55.75,56.19,54.56,55.13,971000,190.89
1998-08-24,55.50,55.81,53.63,53.88,1047600,186.56
1998-08-21,54.88,55.19,52.38,54.63,1844300,189.16
1998-08-20,57.75,57.88,56.06,56.19,924800,194.56
1998-08-19,60.13,60.19,57.94,58.19,726900,201.48
1998-08-18,58.75,59.81,57.94,59.56,884700,206.23
1998-08-17,55.31,58.19,55.19,58.19,1031800,201.48
1998-08-14,57.63,58.38,55.56,56.00,1075800,193.90
1998-08-13,59.00,59.44,56.56,56.75,1214600,196.50
1998-08-12,60.63,60.63,58.75,59.19,1416200,204.95
1998-08-11,59.50,59.75,57.44,58.75,1793400,203.42
1998-08-10,61.13,61.69,60.56,61.56,813200,213.15
1998-08-07,63.38,63.69,61.13,61.19,946500,211.87
1998-08-06,62.50,63.50,61.81,63.13,871200,218.59
1998-08-05,62.38,63.69,60.75,62.75,1154800,217.27
1998-08-04,66.00,66.25,61.75,61.81,1578900,214.02
1998-08-03,67.00,67.25,65.19,65.31,675500,226.14
1998-07-31,68.25,69.12,65.81,67.25,876200,232.85
1998-07-30,66.75,68.37,66.31,68.31,862900,236.53
1998-07-29,66.37,67.00,65.37,66.25,715100,228.96
1998-07-28,67.12,67.31,64.75,66.00,851200,228.10
1998-07-27,65.75,67.75,65.12,67.50,799700,233.28
1998-07-24,67.94,68.12,65.12,66.50,794000,229.82
1998-07-23,69.56,69.62,66.87,67.12,669300,231.97
1998-07-22,68.94,70.06,68.12,69.25,961400,239.33
1998-07-21,72.62,72.94,68.94,69.00,1007400,238.46
1998-07-20,72.06,72.87,71.75,72.62,854900,250.97
1998-07-17,71.19,72.19,70.56,71.69,665400,247.76
1998-07-16,70.31,71.25,69.56,70.94,550800,245.17
1998-07-15,72.12,72.19,70.25,70.37,974600,243.20
1998-07-14,70.69,71.37,70.44,71.06,778900,245.58
1998-07-13,69.25,70.75,68.75,70.06,887100,242.13
1998-07-10,68.62,69.69,67.87,69.00,924300,238.46
1998-07-09,69.00,69.62,68.06,68.37,992200,236.29
1998-07-08,67.50,69.37,67.00,69.25,2384200,239.33
1998-07-07,64.25,65.62,63.50,64.56,1133900,223.12
1998-07-06,64.19,64.19,63.06,63.81,701200,220.53
1998-07-02,63.13,63.94,62.81,63.63,511900,219.90
1998-07-01,61.44,63.19,61.13,63.13,819400,218.18
1998-06-30,61.56,61.63,60.31,60.63,537400,209.54
1998-06-29,61.50,62.13,61.38,61.44,663200,212.34
1998-06-26,62.56,62.63,60.88,61.50,574200,212.54
1998-06-25,63.00,63.56,61.69,62.00,958600,214.27
1998-06-24,60.94,62.94,60.63,62.69,1094100,216.66
1998-06-23,61.19,61.50,60.81,60.94,588100,210.61
1998-06-22,61.25,61.50,60.63,60.69,562400,209.74
1998-06-19,62.13,62.13,60.88,61.31,749300,211.89
1998-06-18,62.38,62.38,61.25,61.63,985500,212.99
1998-06-17,60.00,62.50,60.00,62.00,1245200,214.27
1998-06-16,59.88,60.44,59.13,60.00,953500,207.36
1998-06-15,61.38,61.38,59.81,59.88,937000,206.94
1998-06-12,61.56,62.25,60.88,62.25,577100,215.14
1998-06-11,63.56,63.94,61.81,62.00,579400,214.27
1998-06-10,64.37,64.69,63.50,63.63,583200,219.90
1998-06-09,65.12,65.31,64.44,64.62,511600,223.33
1998-06-08,64.94,65.12,64.50,64.87,712600,224.19
1998-06-05,63.44,64.44,62.88,64.37,601800,222.46
1998-06-04,62.50,63.13,62.00,63.13,500800,218.18
1998-06-03,64.00,64.25,62.44,62.50,526200,216.00
1998-06-02,63.00,63.88,63.00,63.88,659300,220.77
1998-06-01,61.06,63.00,61.00,63.00,514700,217.73
1998-05-29,62.38,62.38,61.00,61.25,429600,211.68
1998-05-28,60.94,61.81,60.94,61.63,463200,212.99
1998-05-27,62.00,62.25,60.06,61.06,733200,211.02
1998-05-26,64.31,64.31,62.75,62.75,452800,216.86
1998-05-22,63.63,63.75,63.00,63.13,356900,218.18
1998-05-21,65.00,65.00,63.38,63.44,488100,219.25
1998-05-20,64.50,64.87,63.75,64.87,641600,224.19
1998-05-19,63.63,63.94,63.25,63.56,744400,219.66
1998-05-18,62.56,63.75,62.38,62.63,807900,216.45
1998-05-15,61.44,62.94,61.00,62.63,888000,216.45
1998-05-14,61.13,61.81,60.56,60.75,510200,209.95
1998-05-13,62.25,62.38,61.44,61.63,588900,212.99
1998-05-12,60.81,62.00,60.50,61.94,908100,214.06
1998-05-11,59.94,61.00,59.94,60.69,625300,209.74
1998-05-08,60.19,61.19,59.38,59.63,856500,206.08
1998-05-07,60.06,60.63,59.56,60.25,613200,208.22
1998-05-06,61.25,61.56,59.88,59.88,535400,206.94
1998-05-05,62.63,62.63,60.81,61.13,534500,211.26
1998-05-04,62.44,63.00,61.88,61.88,427700,213.86
1998-05-01,62.00,62.50,61.75,62.19,558400,214.93
1998-04-30,61.63,62.50,61.00,61.19,900200,211.47
1998-04-29,61.13,61.38,60.13,60.69,771100,209.31
1998-04-28,62.00,63.00,60.13,60.75,683200,209.52
1998-04-27,61.06,62.00,59.69,61.25,916400,211.24
1998-04-24,63.88,64.50,62.44,62.88,603600,216.87
1998-04-23,64.12,64.56,63.69,63.75,419000,219.87
1998-04-22,65.25,65.69,64.69,65.25,531800,225.04
1998-04-21,64.87,65.25,64.50,65.00,896500,224.18
1998-04-20,65.87,66.00,63.69,64.37,835000,222.00
1998-04-17,64.00,65.12,63.75,64.75,704000,223.31
1998-04-16,64.69,64.69,63.31,63.31,595900,218.35
1998-04-15,67.00,67.00,64.62,64.75,735000,223.31
1998-04-14,66.56,66.94,65.81,66.87,781800,230.63
1998-04-13,67.50,67.50,64.37,66.50,1137200,229.35
1998-04-09,67.12,67.75,66.87,67.31,955500,232.14
1998-04-08,68.50,68.56,66.75,67.25,1477200,231.94
1998-04-07,70.25,71.00,66.75,68.37,2000900,235.80
1998-04-06,67.25,73.50,67.25,73.00,3992800,251.77
1998-04-03,61.88,62.19,61.25,61.69,558000,212.76
1998-04-02,60.13,61.38,59.88,61.25,618900,211.24
1998-04-01,60.44,60.44,59.19,59.63,913600,205.66
1998-03-31,60.75,61.13,59.50,60.00,690100,206.93
1998-03-30,61.75,61.94,59.50,60.50,577800,208.66
1998-03-27,63.06,63.38,61.56,62.00,520200,213.83
1998-03-26,62.63,63.13,62.31,63.13,547400,217.73
1998-03-25,63.00,63.31,62.13,62.50,775400,215.55
1998-03-24,61.69,62.06,61.13,62.00,391600,213.83
1998-03-23,61.44,61.50,60.50,60.56,526900,208.86
1998-03-20,61.13,62.75,60.75,62.00,766600,213.83
1998-03-19,60.56,61.25,60.50,60.81,345800,209.73
1998-03-18,60.00,61.00,60.00,60.63,399400,209.11
1998-03-17,60.44,61.25,60.13,61.00,600600,210.38
1998-03-16,60.13,60.75,59.63,60.25,541500,207.79
1998-03-13,60.69,61.06,59.88,60.38,390900,208.24
1998-03-12,59.00,60.75,58.81,60.00,456000,206.93
1998-03-11,58.56,59.31,58.31,59.00,907400,203.48
1998-03-10,57.50,58.00,56.50,57.75,653400,199.17
1998-03-09,55.56,56.88,55.31,55.50,486500,191.41
1998-03-06,55.56,56.38,54.88,55.75,587800,192.27
1998-03-05,54.50,55.63,54.06,55.63,417900,191.86
1998-03-04,55.69,56.38,54.63,55.13,399000,190.14
1998-03-03,54.31,55.81,54.25,55.63,426900,191.86
1998-03-02,55.06,55.81,54.44,54.88,351800,189.27
1998-02-27,55.88,55.88,55.13,55.63,315900,191.86
1998-02-26,55.56,56.00,55.31,56.00,280000,193.14
1998-02-25,55.75,56.31,55.56,56.00,432200,193.14
1998-02-24,55.50,55.69,54.81,55.06,469800,189.90
1998-02-23,56.06,56.19,55.50,55.63,528200,191.86
1998-02-20,55.69,56.25,55.19,56.06,574500,193.34
1998-02-19,55.75,55.75,54.63,55.13,503600,190.14
1998-02-18,55.50,55.88,55.25,55.75,379500,192.27
1998-02-17,55.44,55.94,55.06,55.25,435500,190.55
1998-02-13,54.50,55.06,54.31,54.63,364800,188.41
1998-02-12,54.13,55.50,53.25,54.88,489700,189.27
1998-02-11,54.44,54.94,54.13,54.13,326000,186.69
1998-02-10,53.38,54.94,53.00,54.38,643200,187.55
1998-02-09,53.25,53.44,52.50,53.13,538100,183.24
1998-02-06,52.88,53.50,52.63,52.94,474300,182.58
1998-02-05,53.31,53.38,52.13,53.00,430600,182.79
1998-02-04,52.88,53.38,52.44,53.19,642000,183.01
1998-02-03,51.88,53.38,51.63,53.25,940600,183.22
1998-02-02,50.63,52.25,50.63,52.13,871400,179.37
1998-01-30,50.13,50.69,49.50,49.56,399300,170.52
1998-01-29,50.00,51.19,49.69,50.13,604100,172.49
1998-01-28,50.00,50.50,49.31,50.13,715100,172.49
1998-01-27,47.06,49.81,47.06,49.38,693400,169.91
1998-01-26,47.88,48.75,46.88,47.06,539000,161.92
1998-01-23,48.56,49.13,46.75,48.00,725100,165.16
1998-01-22,49.25,49.50,48.06,48.31,1081800,166.22
1998-01-21,50.75,50.75,49.56,50.00,572400,172.04
1998-01-20,51.06,51.31,49.38,50.75,764000,174.62
1998-01-16,50.19,51.06,50.19,50.69,604000,174.41
1998-01-15,50.19,50.50,49.63,49.75,462200,171.18
1998-01-14,49.94,50.69,49.69,50.25,724800,172.90
1998-01-13,49.00,49.69,48.81,49.63,807000,170.77
1998-01-12,45.25,48.44,45.13,47.25,1137500,162.58
1998-01-09,50.06,50.38,46.75,47.69,1406900,164.09
1998-01-08,50.56,51.19,50.00,50.25,700700,172.90
1998-01-07,53.56,53.94,50.94,51.63,813200,177.65
1998-01-06,52.50,53.88,52.44,53.38,787800,183.67
1998-01-05,54.25,54.38,52.31,53.13,758800,182.81
1998-01-02,54.00,54.00,53.13,53.50,428800,184.08
1997-12-31,53.75,53.88,52.88,53.88,396300,185.39
1997-12-30,52.06,53.75,52.06,53.75,389400,184.94
1997-12-29,52.00,52.63,51.63,52.13,379500,179.37
1997-12-26,51.31,52.19,51.31,51.56,118600,177.41
1997-12-24,52.44,52.69,51.13,51.50,253600,177.20
1997-12-23,52.00,52.94,51.94,52.44,428200,180.43
1997-12-22,53.00,53.44,51.50,52.00,657100,178.92
1997-12-19,53.56,53.81,51.00,53.00,1097000,182.36
1997-12-18,55.94,56.00,53.75,55.13,769400,189.69
1997-12-17,55.88,56.00,54.88,55.94,565900,192.48
1997-12-16,54.88,55.94,54.69,54.88,595200,188.83
1997-12-15,52.94,54.56,52.94,53.88,688900,185.39
1997-12-12,53.25,53.50,52.38,52.69,634000,181.29
1997-12-11,52.75,52.94,51.25,52.38,713400,180.23
1997-12-10,54.00,54.00,53.25,53.69,723800,184.73
1997-12-09,55.75,55.75,54.25,54.44,559800,187.32
1997-12-08,55.88,56.06,55.25,55.63,542000,191.41
1997-12-05,55.13,56.50,54.81,56.00,976500,192.68
1997-12-04,56.50,57.38,56.00,56.06,869400,192.89
1997-12-03,55.75,56.94,55.00,56.50,965900,194.40
1997-12-02,54.06,55.31,53.44,54.88,654300,188.83
1997-12-01,51.00,54.44,50.94,54.06,942300,186.01
1997-11-28,50.38,51.19,49.44,50.88,380900,175.07
1997-11-26,50.00,50.44,49.00,49.25,475900,169.46
1997-11-25,50.50,50.56,48.25,49.38,430700,169.91
1997-11-24,50.44,50.44,49.13,49.50,484700,170.32
1997-11-21,51.06,51.44,50.13,50.44,576500,173.55
1997-11-20,49.69,51.50,49.56,51.00,798400,175.48
1997-11-19,72.19,74.06,71.94,73.44,416800,168.46
1997-11-18,73.37,73.62,71.87,72.19,505100,165.59
1997-11-17,71.81,74.75,71.75,73.50,546400,168.60
1997-11-14,69.87,71.19,69.50,70.62,686100,161.99
1997-11-13,69.87,69.87,66.31,69.62,907000,159.70
1997-11-12,71.19,71.87,68.50,68.94,592900,158.14
1997-11-11,73.06,73.62,71.25,72.19,549700,165.59
1997-11-10,75.37,75.44,73.00,73.06,652800,167.59
1997-11-07,74.12,74.44,72.94,74.19,590200,170.18
1997-11-06,74.69,76.00,74.25,75.25,649700,172.61
1997-11-05,74.50,75.75,73.25,74.56,786500,171.03
1997-11-04,71.50,73.50,70.94,72.94,508900,167.31
1997-11-03,70.75,71.56,70.37,71.37,500300,163.71
1997-10-31,71.00,71.00,69.00,70.00,836800,160.57
1997-10-30,69.50,70.25,68.87,69.44,859800,159.28
1997-10-29,70.44,71.12,69.56,70.50,976200,161.37
1997-10-28,65.00,70.62,64.69,69.81,1850300,159.79
1997-10-27,72.37,72.87,65.00,65.00,1120000,148.78
1997-10-24,75.50,75.62,72.00,72.94,948800,166.96
1997-10-23,75.87,75.94,74.12,74.81,860000,171.24
1997-10-22,75.56,76.44,75.19,76.37,877200,174.81
1997-10-21,74.00,75.75,73.81,75.19,535700,172.11
1997-10-20,73.37,73.56,72.56,73.44,353200,168.10
1997-10-17,73.87,73.87,71.37,72.87,727000,166.80
1997-10-16,75.44,75.44,73.62,73.87,614300,169.09
1997-10-15,74.69,75.69,74.31,74.69,634500,170.96
1997-10-14,75.56,75.94,74.25,75.44,386700,172.68
1997-10-13,75.31,75.75,74.87,75.31,487900,172.38
1997-10-10,73.94,74.50,73.37,74.50,347600,170.53
1997-10-09,73.50,74.50,73.25,74.50,539800,170.53
1997-10-08,75.25,75.69,73.94,74.56,562400,170.67
1997-10-07,74.44,76.25,73.69,75.25,863000,172.24
1997-10-06,73.00,74.75,72.25,74.44,954200,170.39
1997-10-03,71.81,72.12,71.25,71.69,1357800,164.10
1997-10-02,69.25,69.94,69.06,69.94,589200,160.09
1997-10-01,69.75,69.87,68.62,69.31,1066500,158.65
1997-09-30,68.25,69.12,68.06,68.31,840400,156.36
1997-09-29,69.12,69.12,67.00,68.44,937700,156.66
1997-09-26,69.06,69.25,68.69,69.19,755400,158.37
1997-09-25,70.12,70.56,68.50,68.56,1291200,156.93
1997-09-24,71.25,72.56,69.25,69.44,2195600,158.95
1997-09-23,71.75,72.19,70.44,72.06,259900,164.94
1997-09-22,71.25,72.69,71.06,72.31,281800,165.52
1997-09-19,70.50,71.00,69.94,70.56,375400,161.51
1997-09-18,70.37,73.37,69.31,70.75,806800,161.94
1997-09-17,71.00,71.00,69.31,69.87,463800,159.93
1997-09-16,67.44,70.50,67.37,70.19,667100,160.66
1997-09-15,66.44,67.19,66.06,66.31,288100,151.78
1997-09-12,65.37,66.37,64.69,66.25,357600,151.64
1997-09-11,65.81,65.87,63.50,65.00,374200,148.78
1997-09-10,67.62,67.62,66.00,66.12,363100,151.35
1997-09-09,67.50,68.31,67.12,68.12,303600,155.92
1997-09-08,68.00,68.19,67.56,67.56,213800,154.64
1997-09-05,67.56,68.69,66.62,67.50,463000,154.51
1997-09-04,67.75,68.37,66.75,67.50,348600,154.51
1997-09-03,66.94,69.06,66.94,67.75,477800,155.08
1997-09-02,65.25,67.06,64.56,66.87,429700,153.06
1997-08-29,63.44,64.75,63.38,63.50,352800,145.35
1997-08-28,63.75,65.62,63.50,64.00,375000,146.49
1997-08-27,65.00,65.37,63.00,64.25,570300,147.07
1997-08-26,65.56,66.25,64.50,64.87,321800,148.49
1997-08-25,67.06,67.25,65.62,66.25,269200,151.64
1997-08-22,65.50,67.00,65.31,66.81,522800,152.93
1997-08-21,69.87,69.87,66.06,67.37,435500,154.21
1997-08-20,68.00,68.87,67.37,68.87,330000,157.64
1997-08-19,66.44,68.19,65.75,68.12,557900,155.92
1997-08-18,66.69,67.12,64.06,66.75,588500,152.79
1997-08-15,67.44,67.75,65.75,65.87,428600,150.77
1997-08-14,68.50,68.81,67.37,68.25,493700,156.22
1997-08-13,68.00,68.06,66.50,67.94,742600,155.51
1997-08-12,68.19,68.37,65.75,65.87,436800,150.77
1997-08-11,66.50,67.75,66.37,67.37,422200,154.21
1997-08-08,68.50,68.50,65.44,66.12,775900,151.35
1997-08-07,70.75,70.75,68.62,68.62,377200,157.07
1997-08-06,69.94,70.75,69.44,70.00,522000,160.23
1997-08-05,69.62,69.94,69.00,69.87,284600,159.93
1997-08-04,70.37,70.37,68.87,69.62,652900,159.36
1997-08-01,72.00,72.62,70.00,70.94,382400,162.38
1997-07-31,72.12,72.37,70.81,71.94,511900,164.67
1997-07-30,71.50,73.62,70.62,71.75,470000,163.89
1997-07-29,69.62,71.94,69.06,71.37,340500,163.02
1997-07-28,70.12,70.31,68.50,69.62,353000,159.02
1997-07-25,71.00,71.50,69.56,69.69,469800,159.18
1997-07-24,68.81,70.94,68.19,70.75,418300,161.61
1997-07-23,68.62,68.81,67.56,68.31,337900,156.03
1997-07-22,66.00,68.25,65.62,67.81,462400,154.89
1997-07-21,66.44,66.62,65.50,65.75,278600,150.18
1997-07-18,67.62,67.81,65.81,66.56,460600,152.04
1997-07-17,68.25,68.44,67.56,67.75,370800,154.75
1997-07-16,67.00,69.00,66.50,68.50,598800,156.47
1997-07-15,66.75,67.25,65.31,66.25,685300,151.33
1997-07-14,66.00,66.12,64.75,65.19,510000,148.91
1997-07-11,67.00,67.12,66.06,66.19,393200,151.19
1997-07-10,66.00,67.19,66.00,66.75,408900,152.47
1997-07-09,67.00,67.37,65.87,66.00,574200,150.76
1997-07-08,67.62,68.56,66.37,66.87,406300,152.74
1997-07-07,67.12,68.81,67.12,67.56,493200,154.32
1997-07-03,67.12,67.62,65.50,66.69,630200,152.33
1997-07-02,64.75,66.87,64.12,66.87,382600,152.74
1997-07-01,63.75,65.31,63.31,64.75,485000,147.90
1997-06-30,63.81,63.88,62.56,63.06,500200,144.04
1997-06-27,63.75,64.37,63.31,63.75,341500,145.62
1997-06-26,64.31,64.50,62.25,63.25,542100,144.47
1997-06-25,64.25,65.94,63.94,64.12,470600,146.46
1997-06-24,64.44,65.00,63.25,64.37,442800,147.03
1997-06-23,65.50,65.87,63.50,63.50,363500,145.05
1997-06-20,64.75,66.12,64.75,66.00,575600,150.76
1997-06-19,64.62,65.12,64.00,64.75,429700,147.90
1997-06-18,62.88,64.87,62.63,64.62,473300,147.60
1997-06-17,62.38,63.88,61.63,63.63,531000,145.34
1997-06-16,63.75,63.88,62.38,62.50,398700,142.76
1997-06-13,63.25,64.25,62.63,63.63,596000,145.34
1997-06-12,61.75,63.25,61.38,62.88,549700,143.63
1997-06-11,60.25,61.25,60.13,61.00,580400,139.33
1997-06-10,58.75,60.38,58.75,60.00,591000,137.05
1997-06-09,58.13,58.88,57.75,58.50,508800,133.62
1997-06-06,55.88,58.13,55.75,57.88,471600,132.21
1997-06-05,55.50,56.50,55.25,56.13,357800,128.21
1997-06-04,55.63,55.88,55.13,55.25,316100,126.20
1997-06-03,54.75,56.25,54.63,55.75,578200,127.34
1997-06-02,55.63,55.75,54.38,54.88,540600,125.36
1997-05-30,53.25,55.38,53.25,55.00,768200,125.63
1997-05-29,55.88,56.13,54.50,54.63,373400,124.78
1997-05-28,55.75,56.38,55.00,55.63,388600,127.07
1997-05-27,55.38,56.50,55.38,56.00,307900,127.91
1997-05-23,56.25,56.63,55.88,56.50,336900,129.06
1997-05-22,55.63,55.88,55.25,55.50,415200,126.77
1997-05-21,57.75,58.25,55.63,55.88,583300,127.64
1997-05-20,55.50,57.75,54.50,57.63,522600,131.64
1997-05-19,55.13,55.88,54.88,55.75,269900,127.34
1997-05-16,56.13,56.63,54.88,55.25,352600,126.20
1997-05-15,56.63,56.88,55.88,56.00,287500,127.91
1997-05-14,56.88,57.00,56.13,56.38,440200,128.78
1997-05-13,55.63,57.25,55.38,56.13,551400,128.21
1997-05-12,55.00,55.88,54.88,55.63,358100,127.07
1997-05-09,56.75,57.00,54.13,55.00,681200,125.63
1997-05-08,54.13,56.50,53.63,55.88,608500,127.64
1997-05-07,56.88,56.88,54.25,54.38,423400,124.21
1997-05-06,56.00,57.38,55.88,56.88,536200,129.92
1997-05-05,54.88,57.13,54.88,56.38,603200,128.78
1997-05-02,53.63,55.25,53.63,54.63,652100,124.78
1997-05-01,55.38,55.88,53.88,54.00,541100,123.35
1997-04-30,54.75,56.50,54.00,55.50,1124800,126.43
1997-04-29,52.88,55.25,52.25,55.00,1067700,125.29
1997-04-28,48.88,50.75,48.75,50.25,425000,114.47
1997-04-25,49.13,49.63,48.50,48.88,300300,111.35
1997-04-24,50.13,50.75,49.00,49.13,284100,111.92
1997-04-23,50.25,50.38,49.75,50.00,372000,113.90
1997-04-22,48.50,50.63,48.50,50.13,624800,114.20
1997-04-21,50.00,50.25,47.88,48.38,384700,110.21
1997-04-18,50.25,50.63,49.88,50.00,228900,113.90
1997-04-17,50.75,51.13,50.13,50.13,325900,114.20
1997-04-16,50.50,51.13,49.38,51.00,625600,116.18
1997-04-15,50.13,50.63,49.50,50.25,985900,114.47
1997-04-14,47.13,48.50,46.88,48.38,464300,110.21
1997-04-11,48.00,48.25,46.25,46.38,639000,105.65
1997-04-10,49.25,49.75,48.75,49.00,386200,111.62
1997-04-09,49.88,50.75,48.63,49.25,552300,112.19
1997-04-08,49.00,49.63,48.38,49.25,458600,112.19
1997-04-07,48.75,50.00,48.63,49.00,724300,111.62
1997-04-04,47.13,48.38,47.13,48.00,712400,109.34
1997-04-03,46.50,49.00,46.38,48.38,697000,110.21
1997-04-02,49.75,49.75,46.88,47.25,684800,107.64
1997-04-01,47.75,50.63,47.63,49.88,900800,113.63
1997-03-31,50.25,50.38,46.50,48.00,1020800,109.34
1997-03-27,52.75,52.75,49.75,50.88,529000,115.90
1997-03-26,54.25,54.25,52.13,52.25,363400,119.03
1997-03-25,53.38,54.25,53.00,53.75,439600,122.44
1997-03-24,51.13,53.50,50.88,53.25,385400,121.30
1997-03-21,51.00,52.00,50.75,50.75,510700,115.61
1997-03-20,52.38,52.38,50.50,50.50,396200,115.04
1997-03-19,52.50,52.50,51.50,52.13,328000,118.75
1997-03-18,52.50,53.00,51.88,52.63,539800,119.89
1997-03-17,53.25,53.25,49.88,51.88,760700,118.18
1997-03-14,53.13,53.75,52.25,53.25,635300,121.30
1997-03-13,55.38,56.25,52.50,52.88,874800,120.46
1997-03-12,55.88,56.13,54.00,54.63,276800,124.45
1997-03-11,56.38,56.88,55.75,56.13,227200,127.86
1997-03-10,55.63,57.13,54.50,56.63,380300,129.00
1997-03-07,54.75,56.13,54.63,55.50,394200,126.43
1997-03-06,55.13,55.50,54.38,54.63,497700,124.45
1997-03-05,52.75,54.63,52.75,54.63,571700,124.45
1997-03-04,54.88,55.13,52.63,52.63,424700,119.89
1997-03-03,53.00,55.00,52.75,54.63,323800,124.45
1997-02-28,53.00,54.25,52.25,53.63,545300,122.17
1997-02-27,55.25,55.38,53.13,53.25,572600,121.30
1997-02-26,57.38,57.50,55.25,55.50,637800,126.43
1997-02-25,57.25,57.75,56.25,57.75,470900,131.55
1997-02-24,54.50,56.00,54.38,55.75,318700,127.00
1997-02-21,54.88,55.25,54.25,54.75,326400,124.72
1997-02-20,56.75,56.75,54.63,55.00,637200,125.29
1997-02-19,58.00,58.38,57.13,57.38,470300,130.71
1997-02-18,55.38,58.25,55.38,58.25,564900,132.69
1997-02-14,56.75,56.75,55.38,55.50,481600,126.43
1997-02-13,56.00,57.75,56.00,56.63,761200,129.00
1997-02-12,53.75,55.75,53.63,55.50,651300,126.43
1997-02-11,51.88,52.88,51.63,52.75,289800,120.16
1997-02-10,52.63,53.00,51.75,51.88,700700,118.18
1997-02-07,53.88,54.13,51.88,52.50,713700,119.60
1997-02-06,52.75,53.50,52.63,53.13,499700,121.03
1997-02-05,55.00,55.13,52.50,53.38,698200,121.60
1997-02-04,54.25,55.00,54.00,54.50,282600,124.15
1997-02-03,53.63,54.50,52.63,54.50,405600,124.15
1997-01-31,53.75,53.88,52.00,52.38,517600,119.32
1997-01-30,52.00,52.63,52.00,52.50,636700,119.60
1997-01-29,51.00,51.38,49.75,51.00,499800,115.84
1997-01-28,52.25,52.38,50.38,50.88,541300,115.56
1997-01-27,50.50,51.00,50.13,50.50,315100,114.70
1997-01-24,52.13,52.25,50.38,51.13,611800,116.13
1997-01-23,53.75,55.13,52.25,52.38,659000,118.97
1997-01-22,51.75,54.00,51.63,53.63,797400,121.81
1997-01-21,51.25,51.88,50.88,51.25,680300,116.40
1997-01-20,51.00,52.63,50.63,52.00,518400,118.11
1997-01-17,48.13,51.00,48.00,50.63,762000,115.00
1997-01-16,48.00,48.25,47.38,48.13,229400,109.32
1997-01-15,48.00,48.25,47.25,47.75,447400,108.45
1997-01-14,47.38,48.88,47.25,48.50,587600,110.16
1997-01-13,45.75,47.25,45.50,47.13,475200,107.05
1997-01-10,44.88,45.38,44.38,45.25,658500,102.78
1997-01-09,45.88,46.75,45.50,45.88,696900,104.21
1997-01-08,45.13,45.63,44.75,44.88,435000,101.94
1997-01-07,45.13,45.13,44.25,45.00,501700,102.21
1997-01-06,45.00,46.13,45.00,45.38,443400,103.07
1997-01-03,45.00,45.75,44.25,45.13,439100,102.50
1997-01-02,45.13,45.75,43.75,44.50,473600,101.07
1996-12-31,47.25,47.38,45.25,45.38,306600,103.07
1996-12-30,46.25,47.50,46.25,47.38,271000,107.61
1996-12-27,46.88,47.00,46.00,46.13,175500,104.78
1996-12-26,46.25,46.75,46.25,46.38,226200,105.34
1996-12-24,45.75,46.38,45.75,46.25,142300,105.05
1996-12-23,45.63,46.50,45.13,45.50,354000,103.34
1996-12-20,46.25,46.25,45.25,45.25,766000,102.78
1996-12-19,43.75,44.63,43.50,44.38,390100,100.80
1996-12-18,43.00,43.63,43.00,43.25,278200,98.23
1996-12-17,41.38,42.75,41.38,42.38,345700,96.26
1996-12-16,42.63,43.00,42.00,42.13,422300,95.69
1996-12-13,41.75,42.38,41.25,42.25,286200,95.96
1996-12-12,43.63,43.75,41.88,42.00,378000,95.39
1996-12-11,43.75,43.88,42.69,43.00,275900,97.67
1996-12-10,44.25,44.50,43.88,44.13,260400,100.23
1996-12-09,43.75,44.13,43.25,44.13,306700,100.23
1996-12-06,41.00,43.25,41.00,42.38,557800,96.26
1996-12-05,43.13,43.88,42.63,42.75,300400,97.10
1996-12-04,43.50,44.00,42.63,43.30,504800,98.35
1996-12-03,44.75,44.88,43.13,43.63,413600,99.10
1996-12-02,45.13,45.13,44.38,44.50,266100,101.07
1996-11-29,45.00,45.13,44.63,45.00,149400,102.21
1996-11-27,45.50,45.63,44.75,45.13,479600,102.50
1996-11-26,46.88,47.25,45.63,45.63,480000,103.64
1996-11-25,45.38,46.88,45.38,46.63,444600,105.91
1996-11-22,60.25,60.63,60.00,60.13,580400,102.43
1996-11-21,60.63,60.63,59.13,59.63,697400,101.58
1996-11-20,60.38,60.88,60.00,60.75,272400,103.49
1996-11-19,60.00,60.63,59.88,60.50,252500,103.06
1996-11-18,59.88,60.50,59.75,60.38,273400,102.86
1996-11-15,60.75,61.00,60.13,60.38,520100,102.86
1996-11-14,59.75,60.25,59.63,59.88,519000,102.00
1996-11-13,59.75,60.25,59.63,59.88,391100,102.00
1996-11-12,59.88,60.88,59.38,60.63,443700,103.28
1996-11-11,61.50,61.75,59.88,59.88,551800,102.00
1996-11-08,60.63,63.13,60.63,62.50,774000,106.47
1996-11-07,59.88,61.50,59.13,60.63,964200,103.28
1996-11-06,57.75,60.25,57.63,60.25,921300,102.63
1996-11-05,55.50,57.63,55.50,57.63,500400,98.17
1996-11-04,54.38,55.38,54.00,55.38,320200,94.34
1996-11-01,54.25,54.88,54.00,54.25,336100,92.41
1996-10-31,53.75,54.75,53.13,54.25,314200,92.41
1996-10-30,55.25,55.25,53.63,54.00,483600,91.73
1996-10-29,52.25,54.38,51.75,54.38,440900,92.38
1996-10-28,52.63,52.88,52.13,52.13,448100,88.56
1996-10-25,53.25,53.25,52.50,52.63,300200,89.41
1996-10-24,53.38,54.13,53.13,53.25,331600,90.46
1996-10-23,52.75,53.50,52.50,53.50,278800,90.88
1996-10-22,53.38,53.75,52.50,53.00,337100,90.03
1996-10-21,53.00,53.63,52.88,53.25,248000,90.46
1996-10-18,53.50,53.50,52.63,53.00,359400,90.03
1996-10-17,53.00,53.50,52.25,53.25,317300,90.46
1996-10-16,53.00,53.00,51.88,52.75,324200,89.61
1996-10-15,53.50,53.88,52.38,52.75,637500,89.61
1996-10-14,51.88,53.50,51.88,53.00,376700,90.03
1996-10-11,51.38,52.50,51.25,51.88,440800,88.13
1996-10-10,51.13,51.38,50.25,50.75,405200,86.21
1996-10-09,52.00,52.50,51.13,51.38,268000,87.28
1996-10-08,52.75,52.88,51.88,52.00,541700,88.33
1996-10-07,53.00,53.13,52.38,53.13,521600,90.25
1996-10-04,51.50,53.25,51.38,53.13,682600,90.25
1996-10-03,51.00,51.25,50.50,51.00,294400,86.64
1996-10-02,50.50,51.63,50.25,51.00,400200,86.64
1996-10-01,49.25,50.00,49.13,49.88,527500,84.73
1996-09-30,49.25,49.88,49.13,49.13,381000,83.46
1996-09-27,49.13,49.38,48.50,48.88,287500,83.03
1996-09-26,48.00,49.38,47.63,48.75,460200,82.81
1996-09-25,47.13,47.88,46.88,47.88,348000,81.34
1996-09-24,47.50,47.63,46.88,47.13,341800,80.06
1996-09-23,47.25,47.75,46.63,47.50,219700,80.69
1996-09-20,47.50,47.63,47.13,47.50,437900,80.69
1996-09-19,46.38,47.13,45.75,47.00,245800,79.84
1996-09-18,46.88,46.88,46.00,46.25,231000,78.57
1996-09-17,48.00,48.00,46.50,47.00,358300,79.84
1996-09-16,47.00,48.00,47.00,47.00,421700,79.84
1996-09-13,46.38,47.13,46.13,46.88,538000,79.64
1996-09-12,45.75,46.13,45.25,45.50,425600,77.29
1996-09-11,44.38,45.38,44.38,45.13,256400,76.66
1996-09-10,45.38,45.38,44.25,44.75,231600,76.02
1996-09-09,44.25,45.13,44.00,45.00,236300,76.44
1996-09-06,43.13,44.38,43.00,43.75,175700,74.32
1996-09-05,43.00,43.75,42.88,43.00,192100,73.05
1996-09-04,43.88,44.13,43.25,43.50,234700,73.90
1996-09-03,42.50,44.75,42.13,44.25,286600,75.17
1996-08-30,44.25,44.50,42.63,43.38,537400,73.69
1996-08-29,45.25,45.25,44.13,44.25,406200,75.17
1996-08-28,46.00,46.00,45.25,45.25,154200,76.87
1996-08-27,45.63,46.13,45.25,45.88,176000,77.94
1996-08-26,45.75,45.75,45.13,45.63,261100,77.51
1996-08-23,46.00,46.25,45.25,45.75,300400,77.72
1996-08-22,45.88,47.25,45.75,46.25,446000,78.57
1996-08-21,45.75,45.88,45.25,45.75,353900,77.72
1996-08-20,45.75,46.25,45.75,46.25,308200,78.57
1996-08-19,46.00,46.00,45.50,45.88,191300,77.94
1996-08-16,44.88,45.75,44.88,45.63,187600,77.51
1996-08-15,44.75,45.13,44.25,44.63,246000,75.82
1996-08-14,44.75,45.00,44.38,44.75,260400,76.02
1996-08-13,45.63,45.63,44.63,45.00,277200,76.44
1996-08-12,45.25,45.88,45.13,45.88,194300,77.94
1996-08-09,45.63,45.75,45.13,45.38,164300,77.09
1996-08-08,45.75,45.75,45.38,45.50,206300,77.29
1996-08-07,45.00,45.75,44.88,45.75,457700,77.72
1996-08-06,44.13,44.75,44.00,44.63,284600,75.82
1996-08-05,45.13,45.25,44.13,44.25,290900,75.17
1996-08-02,45.13,45.13,44.63,44.88,572900,76.24
1996-08-01,42.00,44.38,41.75,44.13,778200,74.97
1996-07-31,40.63,42.25,40.50,42.25,595700,71.52
1996-07-30,41.13,41.38,40.25,40.63,331900,68.78
1996-07-29,40.50,41.00,40.50,41.00,199200,69.40
1996-07-26,41.13,41.13,40.63,40.75,450100,68.98
1996-07-25,40.88,41.25,40.75,41.00,341800,69.40
1996-07-24,39.88,41.25,39.25,40.63,363000,68.78
1996-07-23,42.25,42.38,40.88,41.13,414200,69.62
1996-07-22,41.75,41.75,40.38,41.13,411800,69.62
1996-07-19,42.50,42.50,41.63,42.00,324300,71.09
1996-07-18,41.75,42.75,41.38,42.63,369000,72.16
1996-07-17,41.25,42.00,40.88,41.75,713200,70.67
1996-07-16,41.25,41.88,38.75,40.75,1356500,68.98
1996-07-15,41.63,41.75,40.38,40.38,308400,68.35
1996-07-12,41.00,42.00,40.88,41.50,533700,70.25
1996-07-11,42.88,43.00,40.38,41.25,738300,69.82
1996-07-10,43.50,43.88,42.13,42.88,361000,72.58
1996-07-09,43.63,44.38,43.25,43.38,263300,73.43
1996-07-08,44.00,44.00,43.13,43.50,346400,73.63
1996-07-05,44.00,44.88,44.00,44.50,212400,75.33
1996-07-03,46.75,46.75,45.75,45.88,293200,77.66
1996-07-02,46.25,47.25,46.13,46.75,405800,79.13
1996-07-01,46.13,46.75,45.88,46.00,274900,77.86
1996-06-28,45.13,45.63,44.88,45.63,288600,77.24
1996-06-27,44.00,45.13,43.38,44.75,422300,75.75
1996-06-26,44.88,45.00,43.75,44.38,288900,75.12
1996-06-25,44.13,45.75,44.00,45.00,627500,76.17
1996-06-24,43.63,44.25,43.63,43.88,289200,74.28
1996-06-21,43.25,43.63,43.00,43.63,458500,73.85
1996-06-20,43.50,43.63,42.50,43.13,368900,73.01
1996-06-19,44.00,44.00,43.13,43.38,355700,73.43
1996-06-18,42.88,43.88,42.75,43.75,414100,74.06
1996-06-17,43.38,43.63,42.63,43.13,183800,73.01
1996-06-14,43.75,43.75,43.00,43.13,189200,73.01
1996-06-13,43.38,43.88,42.75,43.63,304400,73.85
1996-06-12,42.88,44.00,42.50,43.00,391700,72.79
1996-06-11,42.88,43.88,42.50,42.63,513000,72.16
1996-06-10,42.13,42.75,41.75,42.38,259000,71.74
1996-06-07,41.00,42.13,41.00,41.63,511100,70.47
1996-06-06,43.38,44.00,42.63,43.00,474400,72.79
1996-06-05,42.50,43.38,42.13,43.25,371400,73.21
1996-06-04,42.13,42.38,41.75,42.38,477100,71.74
1996-06-03,41.38,41.63,40.88,41.63,248900,70.47
1996-05-31,42.00,42.00,40.88,41.50,433600,70.25
1996-05-30,41.63,41.88,41.13,41.63,630000,70.47
1996-05-29,40.50,41.13,40.25,40.88,274700,69.20
1996-05-28,41.25,41.50,40.25,40.75,306000,68.98
1996-05-24,62.50,62.75,61.88,62.38,247400,70.39
1996-05-23,63.13,63.38,61.63,62.25,404800,70.25
1996-05-22,62.50,63.25,61.63,63.00,332500,71.09
1996-05-21,62.25,63.13,61.88,62.50,523700,70.53
1996-05-20,62.38,62.50,61.50,62.00,274100,69.97
1996-05-17,61.38,62.13,61.25,61.75,407800,69.68
1996-05-16,60.63,61.63,60.50,60.88,368800,68.70
1996-05-15,61.00,61.75,60.88,61.00,607900,68.84
1996-05-14,60.75,60.88,60.13,60.75,618000,68.56
1996-05-13,59.50,60.13,59.13,60.00,763900,67.71
1996-05-10,59.50,60.00,58.75,59.25,1017000,66.86
1996-05-09,59.25,59.38,58.38,58.75,795400,66.30
1996-05-08,56.50,59.13,56.50,59.00,1115600,66.58
1996-05-07,57.38,57.50,56.63,57.00,781100,64.32
1996-05-06,58.00,58.38,56.75,57.13,678400,64.47
1996-05-03,58.25,58.50,57.50,57.88,1039100,65.32
1996-05-02,59.75,60.38,57.88,59.13,941900,66.73
1996-05-01,61.00,61.63,60.88,61.13,358700,68.73
1996-04-30,61.63,62.25,60.75,61.50,485200,69.15
1996-04-29,61.88,61.88,61.25,61.63,253300,69.29
1996-04-26,62.00,62.75,61.88,62.13,318000,69.85
1996-04-25,61.25,62.25,60.00,62.00,393200,69.71
1996-04-24,63.00,63.00,60.50,61.63,364100,69.29
1996-04-23,62.00,62.88,61.50,62.63,396200,70.42
1996-04-22,62.13,62.38,61.50,61.50,399400,69.15
1996-04-19,60.63,61.38,60.50,61.13,532900,68.73
1996-04-18,60.38,61.25,59.63,60.63,685800,68.17
1996-04-17,61.88,62.13,60.38,60.38,415600,67.89
1996-04-16,63.50,63.50,60.13,62.00,585400,69.71
1996-04-15,61.75,63.13,61.63,62.38,621400,70.14
1996-04-12,59.13,61.75,59.00,60.88,712000,68.45
1996-04-11,60.00,60.13,57.88,59.13,1521100,66.48
1996-04-10,61.50,61.50,58.38,59.50,764200,66.90
1996-04-09,63.38,63.38,61.50,61.75,400400,69.43
1996-04-08,63.75,63.88,62.38,62.50,721800,70.27
1996-04-04,66.25,66.62,65.37,65.87,268400,74.06
1996-04-03,65.75,66.25,65.12,66.12,408500,74.34
1996-04-02,66.50,66.75,65.50,66.00,325400,74.21
1996-04-01,66.25,67.00,66.12,66.25,459000,74.49
1996-03-29,64.87,66.50,64.62,66.00,551500,74.21
1996-03-28,64.00,64.75,64.00,64.75,296300,72.80
1996-03-27,65.25,66.00,64.00,65.25,550300,73.36
1996-03-26,64.37,65.75,64.25,65.50,391100,73.64
1996-03-25,64.87,65.50,64.50,64.50,398500,72.52
1996-03-22,64.37,65.25,63.88,64.87,414400,72.93
1996-03-21,64.50,65.75,64.00,64.37,477400,72.37
1996-03-20,64.00,64.50,62.88,63.88,340300,71.82
1996-03-19,64.37,64.87,64.12,64.12,409700,72.09
1996-03-18,62.75,64.12,62.75,64.00,396000,71.96
1996-03-15,61.75,62.88,61.63,62.25,732700,69.99
1996-03-14,63.00,64.37,62.63,62.63,656300,70.42
1996-03-13,61.88,64.00,61.75,62.75,900200,70.55
1996-03-12,62.00,62.25,60.50,61.25,989400,68.86
1996-03-11,62.75,63.50,62.38,62.63,799000,70.42
1996-03-08,64.75,65.25,61.13,63.25,1209800,71.11
1996-03-07,67.50,67.50,66.75,67.25,251800,75.61
1996-03-06,67.62,68.62,67.25,67.62,276000,76.03
1996-03-05,68.25,68.37,67.00,67.62,900800,76.03
1996-03-04,68.75,69.50,68.37,68.62,1044400,77.15
1996-03-01,67.37,68.75,66.50,68.25,514200,76.74
1996-02-29,68.50,68.62,66.37,66.87,970100,75.18
1996-02-28,69.25,69.87,68.87,69.12,501800,77.71
1996-02-27,69.25,69.25,67.87,69.00,489700,77.58
1996-02-26,69.62,69.87,68.62,69.37,548600,77.99
1996-02-23,70.50,70.50,69.62,69.87,1389500,78.56
1996-02-22,67.00,69.12,66.75,68.87,646800,77.43
1996-02-21,65.87,66.75,65.25,66.25,512900,74.49
1996-02-20,66.75,66.75,65.12,65.87,403200,74.06
1996-02-16,67.50,67.50,66.75,67.25,506200,75.61
1996-02-15,67.25,67.75,67.00,67.62,360500,76.03
1996-02-14,67.00,67.87,66.87,67.50,402400,75.89
1996-02-13,66.12,67.37,65.62,66.75,344200,75.05
1996-02-12,65.12,66.75,65.12,66.12,372800,74.34
1996-02-09,64.75,65.62,64.50,65.25,438700,73.36
1996-02-08,64.75,65.37,64.00,65.37,565300,73.50
1996-02-07,64.25,64.75,64.25,64.37,328100,72.37
1996-02-06,63.50,64.12,63.50,64.00,473900,71.96
1996-02-05,63.50,63.63,62.13,63.63,550700,71.54
1996-02-02,64.00,64.50,63.38,63.63,1000100,71.54
1996-02-01,65.25,65.50,64.62,64.87,267700,72.93
1996-01-31,63.50,66.00,63.50,65.75,526400,73.67
1996-01-30,62.38,64.62,62.13,64.37,482500,72.13
1996-01-29,60.88,62.50,60.75,62.25,354400,69.75
1996-01-26,59.38,60.75,59.38,60.75,511000,68.07
1996-01-25,62.00,62.13,60.88,61.00,473800,68.35
1996-01-24,61.75,62.50,61.13,62.00,598700,69.47
1996-01-23,61.13,62.00,60.88,61.75,330000,69.19
1996-01-22,62.00,62.38,60.88,61.13,403300,68.49
1996-01-19,59.88,61.38,59.88,61.38,600000,68.77
1996-01-18,61.88,61.88,60.25,60.63,637900,67.93
1996-01-17,59.88,62.13,59.50,62.13,776500,69.62
1996-01-16,60.50,60.50,59.00,60.00,701200,67.23
1996-01-15,59.25,59.63,58.63,58.63,362300,65.69
1996-01-12,58.00,59.25,57.75,59.00,639400,66.11
1996-01-11,57.75,58.38,57.00,57.50,601800,64.43
1996-01-10,58.25,58.75,57.25,57.50,845000,64.43
1996-01-09,60.13,60.38,58.88,59.94,396100,67.16
1996-01-08,60.38,60.63,59.88,60.25,80900,67.51
1996-01-05,61.00,61.50,59.38,60.63,366800,67.93
1996-01-04,61.38,61.88,60.88,61.63,331600,69.06
1996-01-03,61.38,61.88,60.63,61.25,486500,68.63
1996-01-02,62.25,62.25,60.63,61.75,394400,69.19
1995-12-29,63.63,63.88,61.88,62.63,440900,70.18
1995-12-28,62.50,63.75,62.50,63.50,404800,71.15
1995-12-27,60.63,62.75,60.63,62.75,528700,70.31
1995-12-26,59.00,60.88,58.88,60.38,225200,67.65
1995-12-22,58.00,59.38,58.00,58.75,254500,65.83
1995-12-21,57.88,58.50,56.75,57.25,495500,64.15
1995-12-20,59.00,59.38,57.75,57.75,475600,64.71
1995-12-19,57.50,59.50,57.50,58.88,661300,65.97
1995-12-18,59.50,59.88,58.25,58.38,748100,65.41
1995-12-15,61.50,61.75,60.50,60.50,783200,67.79
1995-12-14,61.13,61.63,61.00,61.38,412800,68.77
1995-12-13,60.38,62.00,60.38,61.13,468600,68.49
1995-12-12,60.50,60.63,60.38,60.63,272400,67.93
1995-12-11,60.88,61.00,60.50,60.75,435800,68.07
1995-12-08,61.38,61.50,60.50,61.00,517800,68.35
1995-12-07,61.88,61.88,61.25,61.38,449900,68.77
1995-12-06,62.50,62.50,61.75,62.00,679200,69.47
1995-12-05,60.00,63.00,60.00,62.38,894600,69.90
1995-12-04,59.50,60.38,59.13,60.25,793400,67.51
1995-12-01,59.00,59.75,59.00,59.38,825800,66.53
1995-11-30,58.88,60.25,58.75,59.50,1027300,66.67
1995-11-29,57.00,59.00,56.75,58.88,1509000,65.97
1995-11-28,54.50,55.25,53.88,55.13,503000,61.77
1995-11-27,54.75,54.75,53.50,53.63,256000,60.09
1995-11-24,53.25,54.50,53.00,54.50,121800,61.07
1995-11-22,53.25,53.63,53.13,53.25,308300,59.67
1995-11-21,53.88,53.88,52.88,53.25,428400,59.67
1995-11-20,54.75,54.88,53.88,54.00,302900,60.51
1995-11-17,54.88,55.25,54.75,55.00,468100,61.63
1995-11-16,53.75,54.50,53.25,54.38,513000,60.93
1995-11-15,52.38,53.38,51.88,53.13,462000,59.53
1995-11-14,53.38,53.75,52.50,52.50,542000,58.83
1995-11-13,55.13,55.50,53.75,54.00,452900,60.51
1995-11-10,56.50,56.75,55.38,55.38,643800,62.05
1995-11-09,55.38,57.38,55.38,57.13,558600,64.01
1995-11-08,53.75,55.50,53.50,55.50,412600,62.19
1995-11-07,54.75,54.75,53.25,53.25,390800,59.67
1995-11-06,53.38,54.75,53.25,54.63,421000,61.21
1995-11-03,52.50,53.88,52.50,53.50,517000,59.95
1995-11-02,51.75,53.38,51.75,52.63,512900,58.97
1995-11-01,50.50,51.88,50.38,51.88,365400,57.91
1995-10-31,50.38,51.13,50.38,50.50,477600,56.37
1995-10-30,50.25,50.63,49.88,50.13,460700,55.95
1995-10-27,49.25,50.00,48.88,50.00,573400,55.81
1995-10-26,50.00,50.25,49.13,49.50,494900,55.25
1995-10-25,49.75,50.25,49.75,49.88,920600,55.67
1995-10-24,50.25,50.88,49.38,49.50,734200,55.25
1995-10-23,50.25,50.38,49.50,49.50,716200,55.25
1995-10-20,51.50,51.75,50.50,50.50,830900,56.37
1995-10-19,53.13,53.13,52.25,52.25,599500,58.32
1995-10-18,53.75,54.13,53.00,53.13,244200,59.30
1995-10-17,53.25,54.13,53.25,53.63,465500,59.86
1995-10-16,54.25,55.00,52.94,53.13,329600,59.30
1995-10-13,53.88,54.63,53.88,54.25,425600,60.55
1995-10-12,52.13,53.63,52.13,53.63,395300,59.86
1995-10-11,51.13,51.88,51.13,51.63,321000,57.63
1995-10-10,51.50,51.50,50.75,51.00,432800,56.92
1995-10-09,52.63,52.75,51.75,52.00,357800,58.04
1995-10-06,51.38,52.88,51.38,52.88,186200,59.02
1995-10-05,51.75,51.75,51.50,51.50,281200,57.48
1995-10-04,52.25,52.38,51.25,51.63,608500,57.63
1995-10-03,52.50,53.00,52.13,52.38,455300,58.46
1995-10-02,53.13,53.38,52.13,52.63,448900,58.74
1995-09-29,52.75,53.38,52.38,53.13,349700,59.30
1995-09-28,51.38,52.63,51.00,52.63,448100,58.74
1995-09-27,50.50,51.13,50.13,51.13,354100,57.07
1995-09-26,51.25,51.38,50.75,50.75,743600,56.65
1995-09-25,50.50,50.63,50.25,50.25,424800,56.09
1995-09-22,50.50,50.63,49.63,50.25,509400,56.09
1995-09-21,52.00,52.38,50.50,51.00,501000,56.92
1995-09-20,52.50,52.50,52.00,52.00,357500,58.04
1995-09-19,52.50,52.88,52.25,52.38,447700,58.46
1995-09-18,52.50,52.63,51.88,52.38,440500,58.46
1995-09-15,53.25,53.25,52.50,52.75,584200,58.88
1995-09-14,50.63,52.25,50.63,52.25,581800,58.32
1995-09-13,50.63,50.75,50.38,50.75,323500,56.65
1995-09-12,50.00,50.50,49.88,50.50,358200,56.37
1995-09-11,50.50,50.50,49.88,50.00,299800,55.81
1995-09-08,49.00,50.13,49.00,50.00,298400,55.81
1995-09-07,49.13,49.38,48.63,48.88,243800,54.56
1995-09-06,49.38,49.75,49.13,49.13,293400,54.84
1995-09-05,48.38,49.75,48.25,49.50,557000,55.25
1995-09-01,47.88,48.50,47.75,48.25,398300,53.85
1995-08-31,48.00,48.38,47.50,48.00,360800,53.58
1995-08-30,48.13,48.13,47.75,48.00,328700,53.58
1995-08-29,48.38,48.38,48.00,48.13,273100,53.72
1995-08-28,49.38,49.38,48.38,48.38,295000,54.00
1995-08-25,48.50,49.38,48.50,49.38,327700,55.12
1995-08-24,47.75,48.63,47.75,48.50,384600,54.13
1995-08-23,47.88,47.88,47.38,47.88,160800,53.44
1995-08-22,47.38,47.75,47.25,47.75,288200,53.30
1995-08-21,47.13,47.75,47.00,47.00,339000,52.46
1995-08-18,46.50,47.13,46.38,47.13,271800,52.60
1995-08-17,47.13,47.13,46.25,46.25,170500,51.62
1995-08-16,47.00,47.13,46.63,47.00,252800,52.46
1995-08-15,47.38,47.50,46.75,47.25,504000,52.74
1995-08-14,47.00,47.50,46.88,47.25,467800,52.74
1995-08-11,47.13,47.13,46.50,47.00,346100,52.46
1995-08-10,47.88,48.00,47.00,47.13,319400,52.60
1995-08-09,48.00,48.00,47.63,47.75,142800,53.30
1995-08-08,48.25,48.25,47.63,48.13,310300,53.72
1995-08-07,47.50,48.13,47.25,48.00,225700,53.58
1995-08-04,47.00,47.25,46.88,47.13,815000,52.60
1995-08-03,47.00,47.25,46.50,47.00,287200,52.46
1995-08-02,47.50,47.88,47.38,47.50,255700,52.79
1995-08-01,47.38,47.38,46.88,47.00,306600,52.24
1995-07-31,46.75,47.50,46.75,47.38,386500,52.66
1995-07-28,46.63,47.00,46.50,47.00,280200,52.24
1995-07-27,46.50,46.88,46.13,46.50,244400,51.68
1995-07-26,45.50,46.38,45.50,46.38,379700,51.55
1995-07-25,45.38,45.50,44.50,45.50,701600,50.57
1995-07-24,44.88,45.63,44.88,45.25,272000,50.29
1995-07-21,44.75,45.25,44.63,44.75,214100,49.74
1995-07-20,45.25,45.63,44.63,44.75,302400,49.74
1995-07-19,46.50,46.50,44.75,45.25,371400,50.29
1995-07-18,47.00,47.00,46.38,47.00,411700,52.24
1995-07-17,46.50,47.25,46.25,47.13,557600,52.38
1995-07-14,45.63,45.75,45.25,45.38,215200,50.44
1995-07-13,46.25,46.38,45.75,45.75,301200,50.85
1995-07-12,45.75,46.38,45.75,46.25,386800,51.40
1995-07-11,46.00,46.38,45.88,45.88,403100,50.99
1995-07-10,46.00,46.38,46.00,46.25,307200,51.40
1995-07-07,45.00,46.50,45.00,46.13,632300,51.27
1995-07-06,44.63,44.88,44.25,44.88,344300,49.88
1995-07-05,44.25,44.75,44.13,44.63,316700,49.60
1995-07-03,44.00,44.38,44.00,44.38,186800,49.33
1995-06-30,43.63,44.25,43.63,43.75,368200,48.63
1995-06-29,43.13,43.63,42.63,43.63,462400,48.49
1995-06-28,42.63,43.25,42.38,42.63,258400,47.38
1995-06-27,42.88,43.25,42.38,42.50,311600,47.24
1995-06-26,44.50,44.50,43.13,43.13,260500,47.94
1995-06-23,44.50,44.63,44.13,44.50,319000,49.46
1995-06-22,43.63,44.63,43.50,44.63,414800,49.60
1995-06-21,43.00,43.63,43.00,43.25,474000,48.07
1995-06-20,43.00,43.13,42.38,42.38,177000,47.10
1995-06-19,42.00,43.25,42.00,43.13,189000,47.94
1995-06-16,42.00,42.25,41.88,42.00,445600,46.68
1995-06-15,42.25,42.25,41.75,42.00,245000,46.68
1995-06-14,42.63,42.63,42.00,42.00,200200,46.68
1995-06-13,42.00,42.63,41.75,42.63,399200,47.38
1995-06-12,41.75,42.13,41.38,41.88,346100,46.55
1995-06-09,42.13,42.13,40.88,41.50,444000,46.13
1995-06-08,42.63,42.75,41.88,42.00,271000,46.68
1995-06-07,43.50,43.50,42.13,42.63,580400,47.38
1995-06-06,44.25,44.25,43.50,44.00,275600,48.90
1995-06-05,44.38,45.00,44.25,44.38,487100,49.33
1995-06-02,43.50,44.63,43.13,44.50,665300,49.46
1995-06-01,42.50,43.50,42.38,43.50,465700,48.35
1995-05-31,41.88,42.25,41.50,42.13,331200,46.83
1995-05-30,41.63,41.75,40.94,41.63,385800,46.27
1995-05-26,41.50,42.13,41.25,41.88,482400,46.55
1995-05-25,42.13,42.13,41.38,41.50,449800,46.13
1995-05-24,42.63,43.13,42.25,42.25,684400,46.96
1995-05-23,41.75,42.38,41.50,42.38,485300,47.10
1995-05-22,42.25,42.75,41.88,41.88,494900,46.55
1995-05-19,41.50,42.13,41.25,42.13,536800,46.83
1995-05-18,42.63,42.63,41.38,41.63,384700,46.27
1995-05-17,43.00,43.00,42.50,42.75,292900,47.51
1995-05-16,43.50,43.63,43.38,43.50,297800,48.35
1995-05-15,42.63,43.88,42.25,43.88,345100,48.77
1995-05-12,43.00,43.75,42.00,42.25,505700,46.96
1995-05-11,43.75,43.88,43.00,43.00,377900,47.79
1995-05-10,43.50,44.00,43.38,44.00,436300,48.90
1995-05-09,42.75,43.50,42.75,43.38,496800,48.22
1995-05-08,42.25,42.75,41.75,42.63,382700,47.38
1995-05-05,42.50,43.13,42.25,42.63,394100,47.38
1995-05-04,42.13,43.25,42.00,42.13,551500,46.83
1995-05-03,41.25,42.00,41.13,41.88,476600,46.55
1995-05-02,41.00,41.38,40.50,41.00,349100,45.57
1995-05-01,41.38,41.38,41.13,41.25,336400,45.63
1995-04-28,41.38,41.63,41.25,41.38,348000,45.77
1995-04-27,41.00,41.50,41.00,41.50,581200,45.90
1995-04-26,40.50,41.13,40.25,41.00,344200,45.35
1995-04-25,40.88,40.88,40.25,40.63,263000,44.94
1995-04-24,39.25,41.00,39.25,41.00,578500,45.35
1995-04-21,39.13,39.63,38.88,39.38,415200,43.56
1995-04-20,39.63,39.75,38.75,38.88,460400,43.00
1995-04-19,40.13,40.13,39.63,39.75,392400,43.97
1995-04-18,39.75,40.13,39.63,40.13,302600,44.39
1995-04-17,39.75,40.50,39.63,40.00,857200,44.24
1995-04-13,39.38,39.75,39.25,39.38,316800,43.56
1995-04-12,39.38,39.50,38.88,39.50,204700,43.69
1995-04-11,39.88,40.13,39.25,39.63,267800,43.83
1995-04-10,39.38,39.75,39.38,39.75,392000,43.97
1995-04-07,39.50,39.75,39.00,39.50,278500,43.69
1995-04-06,38.63,39.38,38.63,39.25,283800,43.41
1995-04-05,38.75,39.00,38.50,38.63,248400,42.73
1995-04-04,38.25,39.00,38.25,39.00,199000,43.14
1995-04-03,38.50,38.75,37.88,38.13,449200,42.17
1995-03-31,38.50,38.75,38.25,38.63,346300,42.73
1995-03-30,39.13,39.13,38.63,38.63,310400,42.73
1995-03-29,39.13,39.63,38.50,38.63,481400,42.73
1995-03-28,39.13,39.13,38.63,38.88,241800,43.00
1995-03-27,39.00,39.25,38.63,39.25,321700,43.41
1995-03-24,38.25,39.13,38.25,39.00,430100,43.14
1995-03-23,38.50,38.50,38.13,38.25,347900,42.31
1995-03-22,38.00,38.75,38.00,38.63,436100,42.73
1995-03-21,38.63,38.75,37.75,38.00,426200,42.03
1995-03-20,38.88,39.00,38.38,38.75,238600,42.86
1995-03-17,39.25,39.38,38.50,38.75,494300,42.86
1995-03-16,38.13,39.25,38.13,39.25,507100,43.41
1995-03-15,38.50,38.75,38.25,38.38,179300,42.45
1995-03-14,38.50,39.00,38.50,38.75,316600,42.86
1995-03-13,38.00,38.38,37.63,38.25,320900,42.31
1995-03-10,36.88,38.38,36.63,37.75,386200,41.75
1995-03-09,37.00,37.25,36.63,36.88,219800,40.79
1995-03-08,37.00,37.25,36.88,37.13,308200,41.07
1995-03-07,37.13,37.13,36.63,36.75,495700,40.65
1995-03-06,37.38,37.38,37.13,37.25,407900,41.20
1995-03-03,37.75,37.75,37.25,37.63,541700,41.62
1995-03-02,38.25,38.38,37.75,38.00,613900,42.03
1995-03-01,38.88,39.13,38.25,38.25,406000,42.31
1995-02-28,39.00,39.00,38.50,38.88,271700,43.00
1995-02-27,38.88,39.25,38.75,39.13,432500,43.28
1995-02-24,39.13,39.75,38.94,39.75,340000,43.97
1995-02-23,39.13,39.63,38.88,39.13,449900,43.28
1995-02-22,39.00,39.25,38.75,38.75,381800,42.86
1995-02-21,38.63,39.38,38.63,38.88,291700,43.00
1995-02-17,39.00,39.13,38.63,38.63,334300,42.73
1995-02-16,39.25,39.38,38.38,38.88,387800,43.00
1995-02-15,38.75,39.63,38.50,39.38,329600,43.56
1995-02-14,39.13,39.25,38.50,38.88,313000,43.00
1995-02-13,38.63,39.00,38.50,38.88,277400,43.00
1995-02-10,39.00,39.50,38.63,38.88,368500,43.00
1995-02-09,39.38,39.88,39.00,39.13,1092400,43.28
1995-02-08,39.00,39.38,39.00,39.25,426200,43.41
1995-02-07,39.00,39.25,38.88,39.13,669600,43.28
1995-02-06,38.88,39.38,38.75,39.38,752500,43.56
1995-02-03,37.50,39.50,37.50,39.50,1504800,43.69
1995-02-02,36.50,37.25,36.25,37.25,322000,41.20
1995-02-01,37.00,37.63,36.88,37.00,722400,40.92
1995-01-31,36.25,36.88,36.13,36.88,509400,40.79
1995-01-30,36.25,36.63,35.88,36.63,909600,40.29
1995-01-27,36.00,36.38,35.75,36.25,361100,39.88
1995-01-26,35.63,36.00,35.50,35.88,313400,39.47
1995-01-25,34.75,36.75,34.50,35.63,384400,39.19
1995-01-24,34.38,35.25,34.00,35.00,430000,38.50
1995-01-23,34.38,34.38,34.00,34.25,530400,37.68
1995-01-20,34.88,34.88,34.25,34.50,327400,37.95
1995-01-19,35.50,35.50,34.63,34.88,343000,38.37
1995-01-18,35.50,35.75,35.25,35.75,285000,39.33
1995-01-17,36.00,36.38,34.75,35.38,714000,38.92
1995-01-16,35.13,36.25,35.13,36.13,488000,39.74
1995-01-13,34.50,35.25,34.13,35.00,344300,38.50
1995-01-12,34.63,35.00,34.38,34.38,244400,37.82
1995-01-11,35.00,35.38,34.25,34.63,445900,38.09
1995-01-10,34.25,35.00,34.25,34.88,588500,38.37
1995-01-09,34.38,34.63,34.00,34.38,458400,37.82
1995-01-06,33.38,34.63,33.38,34.50,1032800,37.95
1995-01-05,33.50,33.63,33.13,33.50,537100,36.85
1995-01-04,33.00,33.63,33.00,33.38,512000,36.72
1995-01-03,32.38,33.25,32.38,33.00,299900,36.30
1994-12-30,33.13,33.13,32.38,32.38,291000,35.62
1994-12-29,33.00,33.13,32.50,33.00,293800,36.30
1994-12-28,33.50,33.75,33.00,33.13,185800,36.44
1994-12-27,32.75,33.63,32.75,33.63,345000,36.99
1994-12-23,32.13,32.75,32.00,32.50,212900,35.75
1994-12-22,32.88,33.13,31.50,31.50,1266700,34.65
1994-12-21,32.25,33.63,32.25,33.00,896000,36.30
1994-12-20,33.00,33.13,32.25,32.38,484900,35.62
1994-12-19,31.87,32.88,31.87,32.75,287600,36.03
1994-12-16,32.50,32.50,31.87,31.87,682700,35.06
1994-12-15,31.62,32.38,30.75,31.87,600000,35.06
1994-12-14,31.50,32.25,31.50,31.75,595800,34.93
1994-12-13,31.37,31.50,31.00,31.50,649100,34.65
1994-12-12,31.37,31.62,30.37,31.62,631200,34.78
1994-12-09,31.62,31.62,30.87,31.25,467400,34.38
1994-12-08,32.38,32.50,31.62,31.87,495600,35.06
1994-12-07,32.88,32.88,32.63,32.63,760700,35.89
1994-12-06,33.38,33.50,32.63,33.25,293600,36.58
1994-12-05,33.13,33.75,33.13,33.50,509500,36.85
1994-12-02,32.38,33.25,32.38,33.25,322400,36.58
1994-12-01,32.75,32.75,32.13,32.38,428000,35.62
1994-11-30,32.38,33.00,32.25,32.75,343600,36.03
1994-11-29,32.00,32.25,31.87,32.25,215500,35.48
1994-11-28,31.75,32.50,31.62,32.25,343800,35.48
1994-11-25,31.87,32.13,31.87,32.13,105800,35.34
1994-11-23,31.12,31.87,31.00,31.75,402700,34.93
1994-11-22,31.87,31.87,31.00,31.00,438200,34.10
1994-11-21,32.25,32.25,31.87,31.87,426700,35.06
1994-11-18,32.50,32.75,32.00,32.25,414800,35.48
1994-11-17,33.38,33.63,32.63,32.63,319800,35.89
1994-11-16,33.63,33.75,33.13,33.38,427300,36.72
1994-11-15,33.50,33.88,33.38,33.75,427200,37.13
1994-11-14,33.13,33.50,33.00,33.25,375400,36.58
1994-11-11,33.25,33.63,33.00,33.13,648500,36.44
1994-11-10,33.00,33.75,33.00,33.38,345400,36.72
1994-11-09,34.50,34.63,33.63,33.75,404500,37.13
1994-11-08,33.88,34.50,33.88,34.13,312600,37.54
1994-11-07,33.00,34.00,33.00,34.00,397700,37.40
1994-11-04,34.25,34.50,33.13,33.13,283300,36.44
1994-11-03,34.63,34.88,34.25,34.38,547300,37.82
1994-11-02,34.75,34.88,34.38,34.38,326600,37.82
1994-11-01,34.00,35.00,34.00,35.00,593800,38.50
1994-10-31,34.63,34.88,34.50,34.75,354400,38.06
1994-10-28,33.63,34.50,33.63,34.50,693400,37.79
1994-10-27,34.00,34.25,33.63,33.75,430100,36.97
1994-10-26,34.00,34.00,33.63,33.88,390600,37.11
1994-10-25,32.88,33.25,32.50,33.25,740000,36.42
1994-10-24,33.00,33.38,32.63,32.88,279000,36.01
1994-10-21,33.13,33.25,32.88,33.13,229800,36.29
1994-10-20,33.88,33.88,32.75,33.13,281800,36.29
1994-10-19,33.00,34.00,33.00,33.88,400900,37.11
1994-10-18,32.50,33.50,32.38,33.00,270800,36.14
1994-10-17,33.00,33.00,32.25,32.50,357200,35.60
1994-10-14,33.38,33.38,32.88,32.88,190700,36.01
1994-10-13,33.13,34.00,33.00,33.38,320000,36.56
1994-10-12,32.88,32.88,32.38,32.38,250600,35.47
1994-10-11,32.38,33.25,32.38,32.88,311500,36.01
1994-10-10,31.75,32.63,31.75,32.13,226100,35.19
1994-10-07,31.50,32.00,31.50,31.50,208100,34.50
1994-10-06,31.50,31.75,31.37,31.37,271300,34.36
1994-10-05,31.37,31.75,31.12,31.37,402800,34.36
1994-10-04,32.25,32.25,31.50,31.50,599400,34.50
1994-10-03,32.75,32.88,32.25,32.63,228000,35.74
1994-09-30,32.50,33.13,32.38,32.88,201700,36.01
1994-09-29,33.25,33.38,32.63,32.63,151900,35.74
1994-09-28,32.13,33.38,32.13,33.38,396100,36.56
1994-09-27,32.75,32.75,32.00,32.13,248500,35.19
1994-09-26,32.25,32.50,32.00,32.50,525100,35.60
1994-09-23,33.00,33.00,32.13,32.13,507200,35.19
1994-09-22,32.50,33.13,32.50,32.88,593300,36.01
1994-09-21,33.00,33.13,32.50,32.50,624200,35.60
1994-09-20,33.63,33.63,33.00,33.00,796600,36.14
1994-09-19,35.25,35.38,33.75,33.88,345000,37.11
1994-09-16,35.38,35.38,34.88,35.00,445000,38.33
1994-09-15,35.00,35.50,35.00,35.50,173500,38.88
1994-09-14,35.00,35.38,34.88,35.25,212000,38.61
1994-09-13,35.13,35.38,35.13,35.25,230900,38.61
1994-09-12,35.63,35.75,34.88,35.00,204700,38.33
1994-09-09,36.25,36.25,35.50,35.75,292300,39.16
1994-09-08,36.88,36.88,36.50,36.50,245200,39.98
1994-09-07,36.50,37.13,36.38,36.75,228200,40.25
1994-09-06,36.50,36.75,36.38,36.63,198200,40.12
1994-09-02,36.88,37.00,36.50,36.75,205300,40.25
1994-09-01,36.63,37.13,36.50,36.88,382000,40.39
1994-08-31,36.63,37.13,36.63,37.00,300500,40.53
1994-08-30,36.63,37.13,36.13,36.88,276000,40.39
1994-08-29,36.63,37.00,36.63,36.75,209400,40.25
1994-08-26,36.50,36.63,36.13,36.63,440300,40.12
1994-08-25,36.00,36.38,36.00,36.13,331900,39.57
1994-08-24,35.88,36.25,35.50,36.13,601800,39.57
1994-08-23,34.50,35.75,34.50,35.38,613700,38.75
1994-08-22,34.50,34.50,34.13,34.25,236900,37.51
1994-08-19,34.88,34.88,34.63,34.75,186400,38.06
1994-08-18,34.75,35.00,34.50,34.63,365000,37.93
1994-08-17,34.75,35.00,34.63,34.75,196900,38.06
1994-08-16,34.50,35.00,34.50,34.63,362300,37.93
1994-08-15,34.00,34.63,34.00,34.38,351100,37.66
1994-08-12,33.38,34.00,33.38,34.00,163100,37.24
1994-08-11,33.63,34.00,33.38,33.38,156400,36.56
1994-08-10,33.50,33.88,33.50,33.50,158600,36.69
1994-08-09,33.63,34.00,33.50,33.63,195800,36.83
1994-08-08,33.38,34.25,33.25,33.88,321200,37.11
1994-08-05,33.13,33.50,33.13,33.38,401900,36.56
1994-08-04,34.00,34.00,33.13,33.25,242000,36.42
1994-08-03,34.50,34.63,33.88,34.00,400700,37.24
1994-08-02,34.00,34.50,33.75,34.50,441200,37.79
1994-08-01,33.50,34.13,33.38,34.13,454600,37.22
1994-07-29,33.00,33.38,32.75,33.13,360600,36.13
1994-07-28,33.13,33.63,32.88,32.88,240500,35.85
1994-07-27,32.63,33.25,32.38,33.25,267400,36.26
1994-07-26,33.13,33.13,32.38,32.63,339600,35.58
1994-07-25,33.63,33.63,32.88,33.00,247200,35.99
1994-07-22,33.50,33.88,33.38,33.63,420600,36.67
1994-07-21,33.13,33.50,32.63,33.38,400800,36.40
1994-07-20,32.13,33.00,31.87,32.88,449300,35.85
1994-07-19,32.13,32.75,31.75,32.13,521600,35.04
1994-07-18,31.37,32.38,31.12,32.13,454400,35.04
1994-07-15,31.25,31.50,31.00,31.25,854400,34.08
1994-07-14,31.37,31.37,31.00,31.37,1299700,34.21
1994-07-13,31.00,31.50,31.00,31.12,478400,33.94
1994-07-12,31.50,31.50,31.00,31.00,431900,33.80
1994-07-11,31.87,32.00,31.12,31.37,303700,34.21
1994-07-08,31.62,32.13,31.62,32.00,332800,34.90
1994-07-07,32.00,32.25,31.75,31.87,273400,34.75
1994-07-06,31.50,32.13,31.25,32.00,556100,34.90
1994-07-05,32.25,32.38,31.25,31.50,291600,34.35
1994-07-01,32.50,32.50,32.00,32.38,433900,35.31
1994-06-30,33.00,33.50,32.13,32.25,340200,35.17
1994-06-29,31.75,33.38,31.75,33.38,431800,36.40
1994-06-28,32.38,32.63,32.00,32.00,528400,34.90
1994-06-27,32.13,32.38,32.13,32.38,325700,35.31
1994-06-24,32.50,32.75,32.25,32.38,389500,35.31
1994-06-23,33.13,33.38,32.75,32.75,658400,35.71
1994-06-22,33.88,34.00,33.25,33.38,471500,36.40
1994-06-21,33.88,33.88,33.13,33.50,564700,36.53
1994-06-20,33.50,34.00,33.50,34.00,527900,37.08
1994-06-17,35.75,35.75,34.63,34.75,655700,37.89
1994-06-16,36.00,36.13,35.50,35.63,307200,38.85
1994-06-15,35.50,36.50,35.13,36.25,932800,39.53
1994-06-14,34.75,35.63,34.38,35.50,941800,38.71
1994-06-13,33.75,33.75,33.50,33.50,107900,36.53
1994-06-10,33.88,34.00,33.50,33.50,316300,36.53
1994-06-09,33.25,33.75,33.00,33.75,342400,36.80
1994-06-08,33.38,33.38,33.00,33.13,552600,36.13
1994-06-07,33.13,33.25,32.88,32.88,362900,35.85
1994-06-06,33.13,33.38,32.75,33.00,722500,35.99
1994-06-03,32.25,33.00,31.87,32.88,1247500,35.85
1994-06-02,33.25,33.38,32.25,32.38,756200,35.31
1994-06-01,32.75,33.38,32.63,33.13,679200,36.13
1994-05-31,33.00,33.13,32.75,32.88,271700,35.85
1994-05-27,33.13,33.50,32.63,33.50,335900,36.53
1994-05-26,34.25,34.38,32.75,33.13,855500,36.13
1994-05-25,34.38,34.75,32.38,34.13,265900,37.22
1994-05-24,34.25,34.50,34.13,34.13,317400,37.22
1994-05-23,35.50,35.50,34.00,34.00,518500,37.08
1994-05-20,35.50,35.50,35.13,35.38,392800,38.58
1994-05-19,35.00,35.25,34.25,34.75,430800,37.89
1994-05-18,34.25,35.25,33.63,34.75,419900,37.89
1994-05-17,32.75,34.00,32.13,34.00,373300,37.08
1994-05-16,32.75,32.88,32.25,32.63,356400,35.58
1994-05-13,32.50,32.75,32.13,32.75,316200,35.71
1994-05-12,33.00,33.00,32.13,32.38,473400,35.31
1994-05-11,33.25,33.38,32.63,32.75,343300,35.71
1994-05-10,33.50,33.75,33.38,33.50,599500,36.53
1994-05-09,33.88,34.00,33.25,33.25,533000,36.26
1994-05-06,34.75,34.75,33.88,34.25,419400,37.35
1994-05-05,35.50,35.63,34.50,34.75,269800,37.89
1994-05-04,34.63,35.38,34.50,35.25,290300,38.44
1994-05-03,34.25,34.88,34.25,34.75,308000,37.89
1994-05-02,34.50,34.75,34.00,34.38,451400,37.33
1994-04-29,34.13,34.75,34.13,34.75,423700,37.73
1994-04-28,35.13,35.75,34.25,34.38,469300,37.33
1994-04-26,35.00,35.25,34.25,34.88,465600,37.87
1994-04-25,35.00,35.38,34.38,34.63,273500,37.60
1994-04-22,33.88,35.25,33.88,35.25,548300,38.27
1994-04-21,34.38,35.13,33.75,33.75,651100,36.64
1994-04-20,34.75,35.13,33.50,34.63,611400,37.60
1994-04-19,34.50,35.13,34.50,34.75,480600,37.73
1994-04-18,35.50,36.00,34.63,34.75,709900,37.73
1994-04-15,35.25,35.75,35.25,35.50,370400,38.54
1994-04-14,35.75,36.00,35.25,35.50,353900,38.54
1994-04-13,36.25,36.50,35.00,35.88,513000,38.96
1994-04-12,36.25,37.13,36.25,36.38,471400,39.50
1994-04-11,35.38,37.00,35.13,36.25,660400,39.36
1994-04-08,35.13,35.25,34.88,35.13,313700,38.14
1994-04-07,35.00,35.25,34.25,35.13,393200,38.14
1994-04-06,35.13,35.63,34.63,35.00,574800,38.00
1994-04-05,35.50,35.63,34.88,35.38,516600,38.41
1994-04-04,33.75,34.75,33.75,34.75,675800,37.73
1994-03-31,34.75,35.38,34.38,35.25,518000,38.27
1994-03-30,35.00,35.50,34.38,34.50,585400,37.46
1994-03-29,36.00,36.13,34.75,34.88,645000,37.87
1994-03-28,37.13,37.13,35.75,36.25,1053200,39.36
1994-03-25,37.63,37.75,37.00,37.13,412200,40.31
1994-03-24,38.25,38.25,37.50,37.63,464500,40.86
1994-03-23,37.13,38.63,37.00,38.50,597200,41.80
1994-03-22,36.25,37.25,36.13,36.88,521200,40.04
1994-03-21,36.25,36.25,35.75,36.00,617600,39.09
1994-03-18,36.88,37.00,36.00,36.00,762100,39.09
1994-03-17,37.38,37.38,37.00,37.25,605000,40.44
1994-03-16,37.50,37.75,37.00,37.38,484800,40.58
1994-03-15,36.75,37.63,36.63,37.38,749000,40.58
1994-03-14,36.63,36.63,36.00,36.13,516700,39.23
1994-03-11,35.38,36.50,35.25,36.00,756000,39.09
1994-03-10,36.00,36.00,35.38,35.50,310700,38.54
1994-03-09,35.00,36.00,35.00,35.88,774800,38.96
1994-03-08,35.88,36.13,34.63,35.00,1041600,38.00
1994-03-07,36.13,36.25,35.75,35.75,840100,38.81
1994-03-04,35.50,36.25,35.38,35.63,825000,38.68
1994-03-03,35.25,35.75,35.00,35.25,1330100,38.27
1994-03-02,35.38,35.63,34.75,35.25,964200,38.27
1994-03-01,37.00,37.13,35.38,35.63,1174300,38.68
1994-02-28,37.63,38.00,36.50,37.13,873400,40.31
1994-02-25,37.13,37.88,37.13,37.50,421600,40.71
1994-02-24,37.75,38.13,37.00,37.13,530800,40.31
1994-02-23,38.25,38.25,37.88,38.13,290300,41.40
1994-02-22,37.88,38.38,37.63,38.13,606000,41.40
1994-02-18,38.75,38.88,37.88,37.88,845600,41.13
1994-02-17,40.00,40.00,38.75,38.75,787600,42.07
1994-02-16,39.50,39.50,39.13,39.13,533900,42.48
1994-02-15,39.25,39.88,39.13,39.13,632600,42.48
1994-02-14,39.50,40.00,39.38,39.50,284800,42.89
1994-02-11,40.00,40.38,39.50,39.75,493000,43.16
1994-02-10,39.63,40.25,39.63,40.00,606600,43.43
1994-02-09,39.50,40.25,39.38,39.88,524600,43.30
1994-02-08,39.50,39.50,39.13,39.25,540100,42.61
1994-02-07,38.50,39.88,38.50,39.75,1191400,43.16
1994-02-04,41.75,41.88,38.88,38.88,747700,42.21
1994-02-03,42.50,42.50,41.63,42.00,209600,45.60
1994-02-02,42.38,42.88,42.13,42.88,232000,46.56
1994-02-01,41.75,42.75,41.13,42.25,489700,45.87
1994-01-31,41.88,43.13,41.13,42.13,662400,45.61
1994-01-28,41.50,42.38,41.50,41.50,692200,44.92
1994-01-27,40.50,41.25,40.13,41.13,859200,44.52
1994-01-26,39.50,40.50,39.38,40.25,840800,43.57
1994-01-25,39.63,39.75,39.38,39.63,410600,42.90
1994-01-24,39.00,39.75,38.75,39.50,601800,42.76
1994-01-21,39.38,39.75,39.25,39.25,406600,42.49
1994-01-20,39.63,39.63,39.25,39.25,243100,42.49
1994-01-19,39.50,40.00,39.38,39.63,358800,42.90
1994-01-18,40.00,40.00,39.50,39.50,451000,42.76
1994-01-17,39.75,39.75,39.38,39.50,696400,42.76
1994-01-14,39.63,40.00,39.63,39.88,596400,43.17
1994-01-13,40.00,40.25,39.75,39.88,485200,43.17
1994-01-12,39.75,40.25,39.50,40.00,635500,43.30
1994-01-11,40.38,40.50,39.75,40.00,466900,43.30
1994-01-10,41.13,41.13,40.13,40.38,555800,43.71
1994-01-07,39.63,41.13,39.63,41.00,722800,44.38
1994-01-06,40.25,40.50,39.75,39.88,354600,43.17
1994-01-05,40.38,40.50,40.13,40.25,448900,43.57
1994-01-04,40.38,41.00,40.13,40.50,618000,43.84
1994-01-03,39.50,40.75,39.25,40.38,560500,43.71
1993-12-31,38.25,39.38,38.13,38.88,893000,42.09
1993-12-30,38.38,38.50,37.63,38.00,1109400,41.13
1993-12-29,39.38,39.50,38.50,38.88,522800,42.09
1993-12-28,40.00,40.00,39.50,39.50,321200,42.76
1993-12-27,39.63,40.13,39.63,40.00,388100,43.30
1993-12-23,39.75,40.50,39.63,39.63,640700,42.90
1993-12-22,38.88,39.75,38.88,39.63,612700,42.90
1993-12-21,39.50,39.50,38.63,38.88,500200,42.09
1993-12-20,39.75,40.00,39.13,39.50,252200,42.76
1993-12-17,39.25,39.88,39.25,39.75,499400,43.03
1993-12-16,39.50,40.38,38.88,39.13,408100,42.36
1993-12-15,40.00,40.00,38.88,39.13,465600,42.36
1993-12-14,41.00,41.00,40.00,40.13,180800,43.44
1993-12-13,41.25,41.25,40.00,41.13,288100,44.52
1993-12-10,42.13,42.13,41.00,41.13,154600,44.52
1993-12-09,42.00,42.25,41.88,42.00,272900,45.46
1993-12-08,42.13,42.13,41.25,41.63,233000,45.06
1993-12-07,42.88,43.25,42.00,42.13,322200,45.61
1993-12-06,41.38,42.88,41.38,42.88,373300,46.42
1993-12-03,40.88,41.38,40.75,41.38,453000,44.79
1993-12-02,40.88,41.25,40.50,40.75,378000,44.11
1993-12-01,40.25,41.38,40.25,40.88,519500,44.25
1993-11-30,40.00,40.00,39.25,40.00,429200,43.30
1993-11-29,40.25,40.38,40.00,40.13,362500,43.44
1993-11-26,40.25,40.25,39.88,40.00,80200,43.30
1993-11-24,40.25,40.63,39.75,39.75,556800,43.03
1993-11-23,40.00,40.50,39.63,40.50,451000,43.84
1993-11-22,39.75,39.75,38.88,39.13,376400,42.36
1993-11-19,39.75,40.25,39.63,40.00,619000,43.30
1993-11-18,40.50,40.50,39.63,39.75,562900,43.03
1993-11-17,41.00,41.25,40.50,40.75,346600,44.11
1993-11-16,41.50,42.00,40.88,41.00,295000,44.38
1993-11-15,41.75,41.88,41.13,41.38,411100,44.79
1993-11-12,42.38,42.38,41.00,41.75,381200,45.19
1993-11-11,42.38,42.75,42.38,42.38,294500,45.88
1993-11-10,42.38,42.50,42.00,42.38,515000,45.88
1993-11-09,42.75,43.50,42.25,42.50,688700,46.01
1993-11-08,40.88,42.50,40.75,42.13,574300,45.61
1993-11-05,40.25,40.75,40.13,40.63,542600,43.98
1993-11-04,40.50,40.75,39.88,40.25,1010500,43.57
1993-11-03,42.38,42.50,39.88,40.13,1193300,43.44
1993-11-02,43.38,43.50,41.50,42.38,487300,45.88
1993-11-01,44.00,44.00,43.13,43.63,235300,47.09
1993-10-29,43.88,44.50,43.75,44.13,358400,47.63
1993-10-28,42.63,44.25,42.38,43.88,526400,47.36
1993-10-27,43.25,44.13,42.88,43.00,331200,46.41
1993-10-26,44.00,44.13,42.75,43.38,717700,46.82
1993-10-25,45.13,45.13,43.88,44.13,422000,47.63
1993-10-22,45.25,45.75,44.50,44.63,331400,48.17
1993-10-21,44.88,45.38,44.38,44.63,219000,48.17
1993-10-20,46.00,46.00,44.75,45.13,622300,48.71
1993-10-19,46.63,47.50,45.38,45.50,1014700,49.11
1993-10-18,47.13,47.50,46.25,46.50,738200,50.19
1993-10-15,48.63,48.63,47.00,47.00,690500,50.73
1993-10-14,48.00,48.63,47.38,48.63,732200,52.49
1993-10-13,48.00,48.13,47.63,48.00,711700,51.81
1993-10-12,47.00,48.38,47.00,48.25,986400,52.08
1993-10-11,46.50,46.63,46.38,46.63,268000,50.33
1993-10-08,46.25,46.75,46.13,46.50,392400,50.19
1993-10-07,47.50,47.63,46.63,46.75,282000,50.46
1993-10-06,47.75,47.88,47.25,47.63,431900,51.41
1993-10-05,48.00,48.00,47.75,48.00,328200,51.81
1993-10-04,48.00,48.13,47.75,47.75,384800,51.54
1993-10-01,47.88,48.13,47.88,48.00,379600,51.81
1993-09-30,49.00,49.00,47.50,47.75,471700,51.54
1993-09-29,49.50,49.50,48.75,49.13,387200,53.03
1993-09-28,49.00,49.50,48.88,49.50,580600,53.43
1993-09-27,48.50,49.00,48.50,49.00,570500,52.89
1993-09-24,48.38,48.50,48.13,48.50,685700,52.35
1993-09-23,47.63,48.63,47.50,48.38,1459400,52.22
1993-09-22,47.75,48.00,46.38,47.38,1465900,51.14
1993-09-21,46.50,46.50,44.25,46.00,598300,49.65
1993-09-20,48.00,48.00,46.88,47.25,449000,51.00
1993-09-17,46.25,47.25,46.00,47.25,763100,51.00
1993-09-16,46.88,47.13,46.38,47.00,270600,50.73
1993-09-15,46.00,47.25,45.75,47.13,679800,50.87
1993-09-14,45.38,46.75,45.38,46.50,591400,50.19
1993-09-13,45.25,46.38,45.25,45.63,412100,49.25
1993-09-10,44.25,45.38,44.25,45.00,528200,48.57
1993-09-09,42.25,43.75,42.25,43.75,393600,47.22
1993-09-08,43.50,44.13,41.50,42.50,455000,45.87
1993-09-07,44.25,45.13,43.75,43.75,310600,47.22
1993-09-03,44.00,44.50,43.38,44.38,269200,47.90
1993-09-02,44.88,45.25,43.75,44.00,664900,47.49
1993-09-01,44.13,44.88,43.88,44.88,466600,48.44
1993-08-31,43.25,44.38,43.00,44.38,382700,47.90
1993-08-30,42.75,43.50,42.75,43.25,167300,46.68
1993-08-27,57.75,57.75,56.88,57.00,341600,46.14
1993-08-26,57.00,58.38,56.38,58.13,354700,47.06
1993-08-25,56.88,58.38,56.75,57.00,457700,46.14
1993-08-24,55.25,56.50,54.38,56.50,406300,45.74
1993-08-23,55.25,56.13,55.13,55.88,235200,45.24
1993-08-20,56.50,56.50,55.00,55.25,403800,44.73
1993-08-19,54.88,56.50,54.75,56.38,242900,45.64
1993-08-18,54.88,55.00,53.75,54.88,354600,44.43
1993-08-17,55.50,55.50,54.50,55.13,445000,44.63
1993-08-16,56.00,56.00,55.25,55.50,325600,44.93
1993-08-13,56.13,56.88,55.75,55.88,263300,45.24
1993-08-12,56.13,56.63,55.63,56.00,363600,45.33
1993-08-11,57.00,57.00,56.00,56.13,264000,45.44
1993-08-10,57.00,57.50,56.63,56.75,312600,45.94
1993-08-09,55.00,57.00,54.88,56.75,793400,45.94
1993-08-06,54.50,55.00,54.38,55.00,263200,44.52
1993-08-05,55.13,55.13,54.13,54.25,106900,43.92
1993-08-04,54.88,55.13,54.50,54.88,297500,44.43
1993-08-03,55.00,55.38,54.63,55.00,810700,44.52
1993-08-02,54.25,54.75,54.00,54.25,429700,43.78
1993-07-30,54.50,54.75,53.50,54.00,462500,43.58
1993-07-29,54.25,54.75,53.75,54.38,458400,43.89
1993-07-28,53.50,54.38,53.13,53.75,438600,43.38
1993-07-27,53.75,54.00,53.50,53.50,398200,43.18
1993-07-26,53.38,54.38,53.25,53.50,376800,43.18
1993-07-23,52.13,53.88,52.13,53.50,325400,43.18
1993-07-22,54.00,54.13,52.13,52.38,453400,42.27
1993-07-21,53.25,54.38,53.25,54.00,647300,43.58
1993-07-20,52.63,53.88,52.38,53.38,864200,43.08
1993-07-19,51.38,52.63,51.25,52.38,571800,42.27
1993-07-16,51.88,52.25,51.13,51.50,378700,41.56
1993-07-15,51.50,52.00,51.25,51.88,493300,41.87
1993-07-14,52.63,52.63,51.50,51.50,854600,41.56
1993-07-13,54.00,54.25,52.38,52.38,874600,42.27
1993-07-12,51.50,54.13,51.50,54.00,790900,43.58
1993-07-09,53.38,53.63,51.75,52.25,591700,42.17
1993-07-08,51.75,53.63,51.75,53.50,793200,43.18
1993-07-07,50.00,52.00,49.63,51.75,673900,41.76
1993-07-06,50.63,51.00,49.75,50.13,610000,40.46
1993-07-02,51.38,51.50,50.38,50.50,350900,40.76
1993-07-01,52.88,52.88,51.13,51.88,466100,41.87
1993-06-30,51.88,52.88,51.88,52.63,322900,42.48
1993-06-29,52.88,52.88,51.75,52.13,353500,42.07
1993-06-28,49.63,52.75,49.63,52.63,1052200,42.48
1993-06-25,48.75,49.88,48.63,49.88,821800,40.26
1993-06-24,46.00,49.38,46.00,49.25,985700,39.75
1993-06-23,46.00,46.63,45.50,45.75,212900,36.92
1993-06-22,45.63,46.00,45.50,46.00,273800,37.12
1993-06-21,45.13,45.75,44.88,45.75,244000,36.92
1993-06-18,45.25,45.25,44.88,45.00,257800,36.32
1993-06-17,45.50,45.50,45.25,45.38,130900,36.62
1993-06-16,45.25,45.88,45.25,45.38,328800,36.62
1993-06-15,45.63,45.75,45.25,45.38,148000,36.62
1993-06-14,44.25,45.88,44.25,45.88,559800,37.03
1993-06-11,44.25,45.13,44.00,44.25,320400,35.71
1993-06-10,44.00,44.13,43.75,44.00,312000,35.51
1993-06-09,44.50,44.75,43.50,44.13,317200,35.62
1993-06-08,44.00,45.38,43.50,44.38,322600,35.82
1993-06-07,46.13,46.25,44.00,44.00,326900,35.51
1993-06-04,46.25,46.50,45.50,46.00,238400,37.12
1993-06-03,47.13,47.13,46.13,46.63,336600,37.63
1993-06-02,46.75,47.25,46.50,47.13,448800,38.04
1993-06-01,46.00,46.63,45.88,46.38,663100,37.43
1993-05-28,47.38,47.38,46.38,46.38,237600,37.43
1993-05-27,47.75,47.75,46.75,47.38,414000,38.24
1993-05-26,45.88,47.38,45.63,47.38,786400,38.24
1993-05-25,45.75,45.88,45.38,45.88,207700,37.03
1993-05-24,46.00,46.38,45.63,46.00,202900,37.12
1993-05-21,46.50,46.50,45.75,46.25,598600,37.33
1993-05-20,45.50,46.88,45.38,46.38,830400,37.43
1993-05-19,44.88,45.38,43.75,45.25,556100,36.52
1993-05-18,44.50,45.00,43.50,44.88,339800,36.22
1993-05-17,44.38,44.75,43.38,44.50,373600,35.91
1993-05-14,45.75,45.75,44.00,44.38,263300,35.82
1993-05-13,46.50,46.50,45.25,45.75,217400,36.92
1993-05-12,46.63,46.63,46.13,46.50,348200,37.53
1993-05-11,45.88,46.38,44.88,46.38,367600,37.43
1993-05-10,44.75,46.13,44.75,46.00,364700,37.12
1993-05-07,45.13,45.25,44.50,44.63,146900,36.02
1993-05-06,45.63,45.88,44.75,45.00,367000,36.32
1993-05-05,45.50,45.88,45.25,45.38,277900,36.62
1993-05-04,45.00,46.25,44.63,45.63,321200,36.83
1993-05-03,45.38,45.38,44.50,45.00,253000,36.19
1993-04-30,44.75,46.00,44.75,46.00,194900,36.99
1993-04-29,45.00,45.00,43.75,44.38,242600,35.69
1993-04-28,44.25,45.63,43.88,44.75,298400,35.99
1993-04-27,42.00,44.38,42.00,44.00,696200,35.38
1993-04-26,44.75,45.13,41.63,41.63,587400,33.48
1993-04-23,45.75,46.38,45.50,45.50,297000,36.59
1993-04-22,45.63,46.50,45.00,45.75,375600,36.79
1993-04-21,46.25,46.25,45.00,45.50,423100,36.59
1993-04-20,46.50,46.50,45.25,46.13,1013800,37.10
1993-04-19,48.00,48.00,46.50,46.88,391600,37.70
1993-04-16,49.00,49.00,47.63,47.75,386200,38.40
1993-04-15,50.00,50.00,48.25,48.38,992600,38.91
1993-04-14,49.88,50.00,49.25,49.88,572800,40.11
1993-04-13,47.25,49.75,47.25,49.00,734000,39.40
1993-04-12,46.50,46.88,46.50,46.63,312200,37.50
1993-04-08,45.88,46.00,45.38,45.50,448100,36.59
1993-04-07,44.50,46.00,44.25,45.75,360500,36.79
1993-04-06,44.88,44.88,44.13,44.25,403700,35.58
1993-04-05,45.00,45.13,44.75,44.88,457000,36.09
1993-04-02,44.50,45.88,43.75,45.13,976700,36.29
1993-04-01,46.38,46.38,43.00,44.75,1808800,35.99
1993-03-31,47.00,47.75,46.13,46.13,280200,37.10
1993-03-30,46.63,46.88,46.25,46.75,333600,37.60
1993-03-29,47.00,47.13,46.50,46.63,575600,37.50
1993-03-26,46.38,46.88,46.00,46.88,390800,37.70
1993-03-25,46.88,47.25,46.00,46.25,426200,37.19
1993-03-24,44.88,46.38,44.75,46.38,662400,37.30
1993-03-23,45.00,45.38,44.50,44.88,338900,36.09
1993-03-22,44.75,45.75,44.25,45.38,362400,36.49
1993-03-19,47.00,47.00,44.50,45.13,622800,36.29
1993-03-18,46.50,47.13,46.13,47.00,493200,37.80
1993-03-17,47.00,47.38,46.25,46.63,938600,37.50
1993-03-16,49.75,49.88,47.88,47.88,964800,38.50
1993-03-15,50.00,50.25,49.38,49.75,1075700,40.01
1993-03-12,47.75,49.75,47.13,49.50,1402800,39.81
1993-03-11,46.75,48.00,46.38,48.00,1049500,38.60
1993-03-10,45.50,47.25,45.50,46.88,1614200,37.70
1993-03-09,44.25,44.75,42.13,44.75,1614600,35.99
1993-03-08,38.13,40.00,38.13,40.00,388800,32.17
1993-03-05,37.63,38.25,37.63,38.13,336500,30.66
1993-03-04,38.38,38.38,37.50,37.63,271300,30.26
1993-03-03,37.88,38.50,37.75,38.50,189400,30.96
1993-03-02,38.25,38.25,37.25,37.88,360700,30.46
1993-03-01,37.00,37.00,36.38,36.50,106600,29.35
1993-02-26,54.75,55.00,53.88,54.88,232300,29.42
1993-02-25,53.00,55.50,53.00,55.25,214300,29.62
1993-02-24,52.25,53.50,52.25,52.75,594700,28.28
1993-02-23,54.13,54.13,52.00,52.00,242400,27.88
1993-02-22,55.50,55.50,54.00,54.00,319000,28.95
1993-02-19,53.75,55.00,53.75,55.00,224200,29.49
1993-02-18,53.50,54.25,52.63,53.00,391400,28.41
1993-02-17,52.63,53.38,52.50,52.88,222700,28.35
1993-02-16,55.25,55.38,52.63,52.63,432500,28.22
1993-02-12,56.88,56.88,56.00,56.00,247000,30.02
1993-02-11,56.50,56.88,56.50,56.75,187400,30.42
1993-02-10,55.75,56.63,55.75,56.38,216700,30.23
1993-02-09,56.50,56.50,55.50,55.50,269500,29.75
1993-02-08,56.25,57.63,56.00,56.75,301400,30.42
1993-02-05,58.63,58.88,56.00,56.25,418300,30.16
1993-02-04,57.50,59.00,57.50,58.63,596900,31.43
1993-02-03,55.25,57.00,55.25,57.00,780500,30.56
1993-02-02,54.13,55.38,54.00,55.25,502600,29.62
1993-02-01,53.00,54.38,52.63,54.13,265200,28.89
1993-01-29,53.88,53.88,53.13,53.13,198500,28.36
1993-01-28,53.38,53.88,53.13,53.88,312000,28.76
1993-01-27,53.25,54.13,53.25,53.25,307700,28.42
1993-01-26,53.13,53.50,52.88,53.00,264200,28.29
1993-01-25,52.63,53.00,52.38,52.88,242200,28.22
1993-01-22,52.00,52.75,52.00,52.50,250300,28.02
1993-01-21,51.88,52.00,51.63,51.75,241200,27.62
1993-01-20,51.13,52.00,51.00,51.75,435800,27.62
1993-01-19,51.75,51.75,50.75,51.00,292800,27.22
1993-01-18,52.13,52.13,51.50,51.88,258700,27.69
1993-01-15,52.00,52.88,51.88,52.13,489800,27.82
1993-01-14,51.00,52.25,51.00,52.00,533300,27.75
1993-01-13,49.38,50.25,49.25,50.25,226300,26.82
1993-01-12,48.63,49.88,48.38,49.63,430800,26.49
1993-01-11,49.25,49.38,48.63,48.63,194200,25.96
1993-01-08,49.88,49.88,49.00,49.50,585600,26.42
1993-01-07,49.25,51.13,49.13,50.00,614400,26.69
1993-01-06,48.88,49.38,48.75,49.25,278400,26.29
1993-01-05,49.00,49.00,48.13,48.75,444700,26.02
1993-01-04,49.00,49.13,48.63,48.75,267400,26.02
1992-12-31,48.75,48.88,48.13,48.38,355400,25.82
1992-12-30,48.50,48.75,48.00,48.75,259200,26.02
1992-12-29,49.38,49.38,48.50,48.50,239800,25.89
1992-12-28,48.75,49.50,47.88,49.50,282000,26.42
1992-12-24,49.13,49.38,48.75,49.00,169000,26.15
1992-12-23,48.25,49.38,48.25,49.13,349000,26.22
1992-12-22,48.75,49.88,48.25,48.63,355700,25.96
1992-12-21,49.63,49.75,48.25,48.63,402500,25.96
1992-12-18,47.50,49.88,47.38,49.88,552700,26.62
1992-12-17,46.75,47.00,46.38,46.63,235200,24.89
1992-12-16,47.00,47.13,46.63,46.63,287500,24.89
1992-12-15,47.75,47.75,47.25,47.25,294200,25.22
1992-12-14,48.00,48.25,47.88,48.00,98600,25.62
1992-12-11,48.00,48.13,47.50,48.00,182600,25.62
1992-12-10,48.00,48.50,47.38,48.25,322800,25.75
1992-12-09,48.63,48.63,48.00,48.00,126200,25.62
1992-12-08,47.75,48.63,47.75,48.63,278600,25.96
1992-12-07,48.25,48.25,47.63,47.75,211700,25.49
1992-12-04,48.50,48.75,48.13,48.25,289400,25.75
1992-12-03,48.38,48.75,48.00,48.25,346100,25.75
1992-12-02,48.38,48.63,48.38,48.50,403400,25.89
1992-12-01,48.25,48.38,47.88,48.38,469700,25.82
1992-11-30,46.50,47.75,46.50,47.75,386900,25.49
1992-11-27,46.38,46.88,46.38,46.50,299000,24.82
1992-11-25,45.25,46.50,45.25,46.00,510000,24.55
1992-11-24,44.75,46.13,44.75,45.50,336200,24.29
1992-11-23,44.75,45.00,44.50,44.88,129100,23.95
1992-11-20,44.75,45.13,44.50,44.88,190800,23.95
1992-11-19,44.38,44.75,44.13,44.38,392200,23.69
1992-11-18,44.38,44.38,44.00,44.00,129400,23.48
1992-11-17,44.50,44.88,44.38,44.50,232300,23.75
1992-11-16,44.38,44.75,44.38,44.50,122400,23.75
1992-11-13,45.13,45.25,44.25,44.50,162500,23.75
1992-11-12,44.63,45.38,44.63,45.25,254200,24.15
1992-11-11,43.00,44.50,43.00,44.38,259900,23.69
1992-11-10,42.50,43.13,42.00,43.13,296600,23.02
1992-11-09,42.63,43.25,42.63,42.63,214300,22.75
1992-11-06,42.25,42.88,42.13,42.88,144700,22.89
1992-11-05,42.25,42.38,42.00,42.00,215800,22.42
1992-11-04,42.50,42.88,42.38,42.50,133000,22.68
1992-11-03,42.88,43.00,42.25,42.50,247900,22.68
1992-11-02,42.75,43.25,42.63,43.25,279800,22.98
1992-10-30,43.00,43.25,42.75,42.75,370100,22.71
1992-10-29,43.13,43.50,43.00,43.00,175400,22.84
1992-10-28,43.00,43.25,42.88,43.25,226600,22.98
1992-10-27,43.00,43.63,43.00,43.00,228200,22.84
1992-10-26,42.50,43.13,42.50,43.00,275000,22.84
1992-10-23,42.88,42.88,42.25,42.38,282500,22.52
1992-10-22,42.75,43.00,42.50,42.75,109200,22.71
1992-10-21,43.00,43.00,42.50,42.63,264000,22.65
1992-10-20,42.88,43.13,42.63,42.88,364600,22.78
1992-10-19,42.38,43.00,42.25,42.88,555800,22.78
1992-10-16,41.88,42.63,41.75,42.50,313400,22.58
1992-10-15,41.50,42.38,41.50,42.00,453600,22.31
1992-10-14,42.13,42.50,41.88,42.50,666700,22.58
1992-10-13,42.25,42.25,41.88,42.25,413000,22.45
1992-10-12,43.25,43.50,42.50,42.50,1271300,22.58
1992-10-09,43.50,43.50,43.13,43.25,66200,22.98
1992-10-08,43.25,43.75,43.25,43.63,242400,23.18
1992-10-07,43.25,43.63,42.63,42.63,423600,22.65
1992-10-06,43.50,44.38,43.13,43.50,230200,23.11
1992-10-05,43.00,43.50,42.38,43.50,475000,23.11
1992-10-02,44.13,44.25,43.50,43.50,220300,23.11
1992-10-01,43.63,44.50,43.25,44.25,562100,23.51
1992-09-30,42.25,43.88,42.25,43.75,948000,23.24
1992-09-29,42.75,42.75,42.13,42.25,420000,22.45
1992-09-28,43.00,43.00,42.38,42.75,222700,22.71
1992-09-25,44.38,44.50,42.63,43.00,393600,22.84
1992-09-24,42.88,44.50,42.88,44.38,439700,23.58
1992-09-23,42.75,42.88,42.00,42.75,510000,22.71
1992-09-22,41.25,43.38,41.25,43.00,725800,22.84
1992-09-21,40.75,41.13,39.75,41.13,526100,21.85
1992-09-18,40.25,41.00,40.25,40.88,311500,21.72
1992-09-17,40.75,41.38,40.75,41.13,195400,21.85
1992-09-16,40.25,41.25,40.13,40.75,304100,21.65
1992-09-15,42.50,42.50,41.13,41.25,245000,21.92
1992-09-14,41.25,42.50,41.13,42.50,347000,22.58
1992-09-11,41.50,41.50,40.50,40.63,231100,21.59
1992-09-10,40.13,41.50,39.75,41.50,475900,22.05
1992-09-09,40.00,40.50,39.88,39.88,218200,21.19
1992-09-08,40.50,40.63,40.00,40.13,263300,21.32
1992-09-04,40.75,40.88,40.38,40.50,154600,21.52
1992-09-03,40.88,41.38,40.50,40.75,168500,21.65
1992-09-02,41.25,41.25,40.38,40.88,292300,21.72
1992-09-01,39.75,41.13,39.75,40.88,201800,21.72
1992-08-31,40.88,40.88,39.75,39.75,153800,21.12
1992-08-28,41.00,41.00,40.50,40.75,105600,21.65
1992-08-27,40.88,41.50,40.88,41.25,155300,21.92
1992-08-26,40.88,41.13,40.63,40.63,159600,21.59
1992-08-25,40.50,40.88,40.00,40.75,305000,21.65
1992-08-24,41.38,41.38,40.38,40.50,137500,21.52
1992-08-21,42.25,42.38,41.13,41.50,213800,22.05
1992-08-20,42.50,42.63,42.00,42.13,183800,22.38
1992-08-19,42.88,44.00,42.38,42.50,186200,22.58
1992-08-18,42.88,43.00,42.38,43.00,173500,22.84
1992-08-17,42.50,43.50,42.50,43.13,123400,22.91
1992-08-14,43.00,43.00,42.63,42.63,159600,22.65
1992-08-13,42.63,43.00,42.25,42.25,111100,22.45
1992-08-12,43.13,43.50,42.38,42.50,85700,22.58
1992-08-11,43.13,43.38,42.75,43.25,191500,22.98
1992-08-10,42.88,43.13,42.25,43.00,151900,22.84
1992-08-07,43.75,44.13,42.63,42.88,227300,22.78
1992-08-06,43.75,44.13,43.75,44.00,202600,23.38
1992-08-05,44.00,44.13,43.63,43.75,237800,23.24
1992-08-04,44.00,44.00,43.63,43.75,128600,23.24
1992-08-03,44.00,44.00,43.00,43.88,171100,23.31
1992-07-31,43.00,44.25,43.00,44.00,175400,23.38
1992-07-30,43.13,43.25,42.88,43.25,190600,22.98
1992-07-29,43.00,43.13,42.63,43.00,390500,22.84
1992-07-28,41.13,42.00,41.13,42.00,186500,22.31
1992-07-27,41.13,41.88,41.13,41.13,229700,21.75
1992-07-24,41.25,41.75,41.25,41.25,169900,21.81
1992-07-23,41.50,41.75,41.25,41.63,248200,22.01
1992-07-22,41.63,41.75,41.00,41.50,205200,21.94
1992-07-21,40.88,41.75,40.63,41.63,323500,22.01
1992-07-20,40.38,40.88,39.88,40.63,377500,21.48
1992-07-17,41.00,41.00,40.13,40.63,203300,21.48
1992-07-16,41.25,41.63,41.13,41.25,347000,21.81
1992-07-15,40.75,41.38,40.75,41.25,264700,21.81
1992-07-14,39.38,40.88,39.38,40.88,506900,21.61
1992-07-13,39.75,39.75,39.13,39.13,101500,20.69
1992-07-10,39.63,39.75,39.25,39.63,141100,20.95
1992-07-09,38.75,39.38,38.75,39.38,90200,20.82
1992-07-08,38.63,38.88,38.13,38.75,133400,20.49
1992-07-07,40.00,40.00,38.50,38.50,301200,20.35
1992-07-06,38.88,39.88,38.50,39.88,186200,21.08
1992-07-02,39.63,40.25,39.13,39.13,232100,20.69
1992-07-01,38.50,40.13,38.38,39.50,340800,20.88
1992-06-30,39.00,39.00,38.38,38.38,388800,20.29
1992-06-29,37.75,39.13,37.63,39.13,138200,20.69
1992-06-26,37.38,38.13,37.25,37.63,225400,19.89
1992-06-25,37.50,37.63,37.25,37.25,117400,19.69
1992-06-24,37.75,37.75,37.25,37.38,205700,19.76
1992-06-23,38.13,38.13,37.50,37.88,158400,20.03
1992-06-22,37.25,38.00,37.25,38.00,183600,20.09
1992-06-19,37.50,37.88,37.38,37.38,218400,19.76
1992-06-18,37.38,37.88,37.13,37.25,215000,19.69
1992-06-17,38.38,38.50,37.38,37.38,235200,19.76
1992-06-16,39.00,39.50,38.50,38.50,271400,20.35
1992-06-15,38.00,38.75,38.00,38.63,135800,20.42
1992-06-12,37.63,38.75,37.50,38.00,313900,20.09
1992-06-11,37.00,37.63,37.00,37.38,166100,19.76
1992-06-10,37.00,37.13,36.75,36.88,405600,19.50
1992-06-09,38.75,38.75,37.25,37.25,196600,19.69
1992-06-08,37.38,38.88,37.38,38.88,150200,20.56
1992-06-05,37.25,37.50,37.13,37.50,264700,19.83
1992-06-04,37.88,37.88,37.25,37.25,471100,19.69
1992-06-03,38.25,38.25,37.88,37.88,295000,20.03
1992-06-02,38.63,38.75,38.13,38.13,290600,20.16
1992-06-01,38.63,38.63,38.13,38.50,164400,20.35
1992-05-29,38.75,39.00,38.38,38.38,206900,20.29
1992-05-28,38.50,38.50,38.25,38.50,234200,20.35
1992-05-27,38.38,38.63,38.38,38.50,247900,20.35
1992-05-26,38.63,38.75,38.38,38.50,101500,20.35
1992-05-22,38.63,38.88,38.63,38.63,247000,20.42
1992-05-21,38.25,38.75,38.25,38.50,181400,20.35
1992-05-20,38.63,38.75,38.50,38.63,267100,20.42
1992-05-19,38.75,38.88,38.63,38.75,230400,20.49
1992-05-18,39.00,39.13,38.63,38.75,209300,20.49
1992-05-15,39.25,39.25,38.88,38.88,227000,20.56
1992-05-14,39.25,39.50,39.00,39.38,203300,20.82
1992-05-13,39.50,39.50,39.25,39.25,223000,20.75
1992-05-12,39.88,39.88,39.50,39.63,90700,20.95
1992-05-11,39.88,40.13,39.75,39.88,205200,21.08
1992-05-08,40.13,40.13,39.75,40.00,212200,21.15
1992-05-07,40.50,40.63,39.88,40.00,441600,21.15
1992-05-06,40.88,41.00,40.63,40.75,319200,21.54
1992-05-05,41.13,41.13,40.25,40.75,378500,21.54
1992-05-04,41.63,41.63,41.00,41.13,173000,21.75
1992-05-01,40.88,41.75,40.88,41.75,369800,22.07
1992-04-30,39.75,40.63,39.63,40.63,257300,21.48
1992-04-29,38.88,39.75,38.75,39.75,229900,21.02
1992-04-28,38.63,38.75,38.38,38.63,208100,20.42
1992-04-27,38.38,38.75,38.25,38.63,247700,20.32
1992-04-24,38.50,38.88,38.38,38.38,70300,20.19
1992-04-23,38.50,38.63,38.25,38.50,274600,20.25
1992-04-22,38.75,38.75,38.38,38.38,357600,20.19
1992-04-21,38.63,38.75,38.25,38.25,298600,20.12
1992-04-20,39.38,39.38,38.63,38.63,375400,20.32
1992-04-16,38.88,39.63,38.50,39.63,470900,20.84
1992-04-15,40.13,40.13,38.75,38.88,289700,20.45
1992-04-14,39.75,40.75,39.38,39.88,467300,20.97
1992-04-13,39.13,39.63,38.50,39.50,347500,20.78
1992-04-10,38.50,39.25,37.88,38.63,204500,20.32
1992-04-09,37.00,38.25,36.75,37.75,248400,19.85
1992-04-08,36.50,37.25,35.75,37.00,932600,19.46
1992-04-07,39.13,39.38,37.88,37.88,179300,19.92
1992-04-06,38.63,39.38,38.63,39.25,320400,20.64
1992-04-03,38.38,38.63,38.38,38.50,881300,20.25
1992-04-02,39.88,40.13,38.38,38.38,452900,20.19
1992-04-01,39.63,40.00,39.50,39.88,396000,20.97
1992-03-31,41.00,41.25,40.25,40.25,418800,21.17
1992-03-30,40.38,41.13,40.38,41.13,332600,21.63
1992-03-27,41.50,41.75,40.38,40.38,273100,21.24
1992-03-26,41.13,41.75,41.13,41.63,164400,21.90
1992-03-25,40.25,41.38,40.25,41.00,303400,21.56
1992-03-24,39.25,40.25,39.25,40.00,288700,21.04
1992-03-23,39.38,39.50,39.25,39.25,230200,20.64
1992-03-20,39.75,39.75,39.25,39.38,299800,20.71
1992-03-19,39.75,39.75,39.50,39.63,199000,20.84
1992-03-18,39.63,39.88,39.38,39.75,312000,20.91
1992-03-17,39.75,39.75,39.38,39.50,264200,20.78
1992-03-16,39.88,39.88,39.75,39.75,135800,20.91
1992-03-13,39.75,39.88,39.50,39.75,203300,20.91
1992-03-12,39.75,40.00,39.50,39.50,214100,20.78
1992-03-11,40.00,40.00,39.63,39.75,243600,20.91
1992-03-10,40.13,40.25,40.00,40.00,202100,21.04
1992-03-09,39.75,40.13,39.63,40.00,287000,21.04
1992-03-06,41.38,41.50,40.13,40.25,298800,21.17
1992-03-05,42.00,42.00,41.38,41.50,206400,21.83
1992-03-04,41.50,42.00,41.38,42.00,232300,22.09
1992-03-03,41.13,42.00,41.13,41.75,357800,21.96
1992-03-02,41.50,41.50,41.00,41.00,477800,21.56
1992-02-28,41.63,42.13,41.38,41.50,228500,21.83
1992-02-27,41.25,41.63,40.88,41.50,288200,21.83
1992-02-26,39.50,41.25,39.50,41.25,280600,21.70
1992-02-25,39.38,39.63,39.38,39.50,527000,20.78
1992-02-24,40.13,40.25,39.00,39.00,448100,20.51
1992-02-21,40.38,40.50,40.00,40.38,361200,21.24
1992-02-20,40.00,40.38,39.75,40.25,485300,21.17
1992-02-19,39.50,40.00,39.50,39.88,260200,20.97
1992-02-18,39.88,40.13,39.63,39.63,285800,20.84
1992-02-14,40.50,40.50,39.63,40.00,457200,21.04
1992-02-13,41.00,41.25,40.50,40.63,249400,21.37
1992-02-12,40.75,41.25,40.75,41.00,310600,21.56
1992-02-11,41.25,41.25,40.50,40.75,116900,21.43
1992-02-10,40.75,41.38,40.50,41.38,232600,21.76
1992-02-07,41.00,41.00,40.38,40.50,274600,21.30
1992-02-06,41.00,41.13,40.88,41.00,167500,21.56
1992-02-05,40.75,41.25,40.75,41.00,749800,21.56
1992-02-04,40.38,40.75,40.25,40.63,480700,21.37
1992-02-03,41.50,41.50,40.38,40.38,358600,21.24
1992-01-31,41.25,42.13,41.25,41.50,395500,21.83
1992-01-30,40.50,41.88,40.50,41.25,327400,21.70
1992-01-29,42.00,42.00,40.38,40.38,391000,21.24
1992-01-28,41.50,42.25,41.38,42.13,355900,22.16
1992-01-27,41.63,41.88,41.25,41.25,253000,21.63
1992-01-24,42.25,42.25,41.75,41.88,289000,21.96
1992-01-23,42.25,42.63,41.75,42.25,477100,22.15
1992-01-22,41.25,42.13,41.25,42.13,397700,22.09
1992-01-21,41.25,41.38,40.63,41.38,448600,21.70
1992-01-20,41.25,41.38,40.88,41.38,410400,21.70
1992-01-17,39.88,41.25,39.88,41.00,728200,21.50
1992-01-16,40.13,40.63,40.00,40.13,520600,21.04
1992-01-15,41.00,41.13,40.00,40.25,935000,21.11
1992-01-14,39.38,40.75,39.25,40.75,1496600,21.37
1992-01-13,38.75,39.00,38.38,38.63,419500,20.26
1992-01-10,39.00,39.13,38.63,38.75,460800,20.32
1992-01-09,39.00,39.25,38.75,39.13,505400,20.52
1992-01-08,38.38,39.13,38.38,38.75,946800,20.32
1992-01-07,39.00,39.25,38.63,39.00,773000,20.45
1992-01-06,39.38,39.50,38.50,39.25,501800,20.58
1992-01-03,39.38,39.50,39.00,39.38,297800,20.65
1992-01-02,39.13,39.38,37.63,39.38,653000,20.65
1991-12-31,39.38,40.13,39.25,39.38,883200,20.65
1991-12-30,39.38,39.50,38.63,39.25,838800,20.58
1991-12-27,38.75,39.50,38.25,39.38,1050700,20.65
1991-12-26,36.75,38.13,36.75,38.00,371300,19.93
1991-12-24,36.50,36.75,36.25,36.75,329800,19.27
1991-12-23,34.00,36.00,33.75,36.00,325200,18.88
1991-12-20,33.88,34.00,33.63,33.88,480500,17.77
1991-12-19,33.38,33.38,32.63,33.25,743500,17.43
1991-12-18,33.75,33.75,33.38,33.38,224400,17.50
1991-12-17,33.75,33.88,33.25,33.50,284200,17.57
1991-12-16,33.00,33.88,33.00,33.50,391000,17.57
1991-12-13,32.75,33.25,32.75,33.00,506200,17.30
1991-12-12,32.50,32.88,32.50,32.63,206600,17.11
1991-12-11,32.75,32.75,32.25,32.63,367200,17.11
1991-12-10,32.63,32.75,32.25,32.50,362600,17.04
1991-12-09,32.75,32.88,32.50,32.75,354500,17.17
1991-12-06,32.50,32.75,32.38,32.75,366200,17.17
1991-12-05,32.75,33.00,32.38,32.50,317000,17.04
1991-12-04,33.50,33.50,32.75,32.88,430300,17.24
1991-12-03,32.75,33.63,32.75,33.25,309100,17.43
1991-12-02,32.25,33.00,32.13,33.00,637400,17.30
1991-11-29,32.75,32.75,32.63,32.63,127000,17.11
1991-11-27,33.75,33.75,32.63,33.00,437000,17.30
1991-11-26,34.00,34.38,33.00,34.00,282200,17.83
1991-11-25,34.50,34.50,33.50,33.75,288500,17.70
1991-11-22,35.25,35.38,34.63,34.63,143800,18.16
1991-11-21,34.50,35.38,34.50,35.38,171600,18.55
1991-11-20,35.00,35.00,34.50,34.75,296600,18.22
1991-11-19,35.88,35.88,34.13,34.63,374900,18.16
1991-11-18,34.75,35.88,34.00,35.88,594200,18.81
1991-11-15,35.00,35.50,34.50,34.63,427900,18.16
1991-11-14,36.50,36.75,34.88,35.00,467300,18.35
1991-11-13,36.50,36.63,36.13,36.38,321100,19.08
1991-11-12,37.00,37.13,36.50,37.00,250600,19.40
1991-11-11,36.88,36.88,36.50,36.75,188400,19.27
1991-11-08,37.25,37.25,36.75,36.88,306700,19.34
1991-11-07,36.25,37.13,35.88,36.75,463900,19.27
1991-11-06,36.50,36.63,36.13,36.25,511900,19.01
1991-11-05,36.38,37.50,36.38,36.38,563000,19.08
1991-11-04,36.00,36.13,35.50,36.13,353500,18.95
1991-11-01,36.75,36.75,36.00,36.13,496800,18.95
1991-10-31,36.13,36.75,36.13,36.38,391000,19.08
1991-10-30,35.88,36.50,35.63,36.00,474500,18.88
1991-10-29,35.50,35.88,35.50,35.63,402500,18.68
1991-10-28,34.50,35.63,34.50,35.50,309100,18.55
1991-10-25,34.25,34.38,33.88,34.13,434900,17.83
1991-10-24,34.25,34.63,34.13,34.50,213400,18.03
1991-10-23,34.50,34.63,34.00,34.13,303400,17.83
1991-10-22,34.25,34.75,34.13,34.50,368400,18.03
1991-10-21,35.00,35.00,34.25,34.25,114500,17.90
1991-10-18,35.38,35.75,35.25,35.38,181700,18.49
1991-10-17,35.38,35.63,35.13,35.63,332600,18.62
1991-10-16,35.50,35.88,35.25,35.38,337200,18.49
1991-10-15,35.00,35.63,34.50,35.00,616800,18.29
1991-10-14,35.25,35.63,34.88,34.88,306700,18.23
1991-10-11,34.25,34.50,34.13,34.50,70100,18.03
1991-10-10,33.63,34.25,33.63,34.25,248900,17.90
1991-10-09,33.75,33.88,33.25,33.25,288200,17.37
1991-10-08,34.75,35.38,34.00,34.00,479500,17.77
1991-10-07,33.75,35.25,33.25,35.13,419000,18.36
1991-10-04,34.38,34.63,33.75,33.75,267100,17.63
1991-10-03,35.75,35.88,34.75,35.00,384700,18.29
1991-10-02,35.50,36.13,35.25,35.88,472100,18.75
1991-10-01,35.50,35.63,35.25,35.50,425300,18.55
1991-09-30,35.38,35.50,34.75,35.50,415000,18.55
1991-09-27,35.00,35.75,34.88,35.63,445700,18.62
1991-09-26,34.00,35.13,34.00,34.50,595400,18.03
1991-09-25,33.50,34.25,33.50,34.25,324700,17.90
1991-09-24,33.13,33.50,32.88,33.25,291600,17.37
1991-09-23,33.50,33.63,32.88,33.13,219800,17.31
1991-09-20,33.25,34.25,33.25,33.50,550300,17.50
1991-09-19,33.75,34.13,33.00,33.25,247000,17.37
1991-09-18,32.75,34.00,32.63,34.00,355700,17.77
1991-09-17,33.50,33.63,33.00,33.00,292800,17.24
1991-09-16,33.00,33.75,33.00,33.75,467300,17.63
1991-09-13,33.13,33.50,32.63,33.00,298800,17.24
1991-09-12,31.62,33.13,31.50,33.13,372200,17.31
1991-09-11,32.25,32.50,31.50,31.50,399600,16.46
1991-09-10,32.75,32.75,32.00,32.38,265900,16.92
1991-09-09,32.13,32.63,32.00,32.63,247700,17.05
1991-09-06,32.50,32.75,31.75,32.13,156500,16.79
1991-09-05,32.88,33.25,32.50,32.63,160600,17.05
1991-09-04,33.25,33.25,32.75,33.00,241200,17.24
1991-09-03,33.38,33.50,33.00,33.25,305300,17.37
1991-08-30,33.88,33.88,33.13,33.63,134400,17.57
1991-08-29,34.13,34.25,33.63,33.75,276700,17.63
1991-08-28,34.25,34.63,34.00,34.63,214300,18.09
1991-08-27,34.13,34.50,34.00,34.38,385000,17.96
1991-08-26,34.00,34.00,33.63,33.88,145900,17.70
1991-08-23,33.88,34.25,33.50,33.88,223900,17.70
1991-08-22,33.63,34.50,33.63,34.00,306200,17.77
1991-08-21,33.00,34.00,32.88,34.00,444000,17.77
1991-08-20,31.75,32.38,31.62,32.25,313000,16.85
1991-08-19,31.00,31.62,31.00,31.25,361200,16.33
1991-08-16,33.50,33.50,32.75,32.88,227300,17.18
1991-08-15,33.88,34.13,33.25,33.50,150700,17.50
1991-08-14,33.38,34.25,33.38,33.88,362600,17.70
1991-08-13,32.88,33.50,32.75,33.25,352300,17.37
1991-08-12,33.00,33.00,32.50,32.88,363600,17.18
1991-08-09,33.88,33.88,33.25,33.38,203300,17.44
1991-08-08,33.13,34.13,33.13,33.88,431800,17.70
1991-08-07,32.88,33.25,32.75,33.00,337200,17.24
1991-08-06,31.37,32.75,31.12,32.50,511400,16.98
1991-08-05,31.37,31.75,31.00,31.50,154300,16.46
1991-08-02,31.25,31.75,31.12,31.37,296400,16.39
1991-08-01,31.25,31.37,30.87,31.00,354200,16.20
1991-07-31,30.75,31.62,30.62,31.62,350600,16.52
1991-07-30,30.50,30.87,30.37,30.75,462200,16.07
1991-07-29,30.37,30.75,30.37,30.50,283200,15.87
1991-07-26,30.87,30.87,30.25,30.37,196600,15.80
1991-07-25,30.25,31.00,30.25,30.87,193400,16.06
1991-07-24,31.12,31.50,30.00,30.00,337000,15.61
1991-07-23,31.12,31.62,31.00,31.12,363100,16.19
1991-07-22,30.50,31.00,30.25,30.87,488600,16.06
1991-07-19,31.37,31.50,30.50,30.50,216000,15.87
1991-07-18,31.37,31.50,31.12,31.50,303600,16.39
1991-07-17,30.87,31.75,30.87,31.25,403200,16.26
1991-07-16,30.50,31.12,30.37,30.87,573600,16.06
1991-07-15,29.00,29.75,28.50,29.62,303400,15.41
1991-07-12,30.00,30.00,29.00,29.00,306200,15.09
1991-07-11,30.37,30.37,29.50,29.87,379400,15.54
1991-07-10,28.37,30.50,28.37,29.87,469900,15.54
1991-07-09,27.87,28.50,27.75,28.25,403200,14.70
1991-07-08,27.50,27.87,27.37,27.87,169200,14.50
1991-07-05,27.25,27.75,27.12,27.75,159400,14.44
1991-07-03,27.37,27.37,27.00,27.37,538300,14.24
1991-07-02,28.25,28.25,27.25,27.50,467500,14.31
1991-07-01,28.25,29.25,28.25,28.50,383000,14.83
1991-06-28,27.37,27.87,27.25,27.75,264000,14.44
1991-06-27,27.50,27.75,27.37,27.50,160600,14.31
1991-06-26,27.62,27.62,27.25,27.37,483800,14.24
1991-06-25,27.62,27.62,27.37,27.62,268300,14.37
1991-06-24,28.50,28.50,27.25,27.37,522700,14.24
1991-06-21,28.87,29.00,28.50,28.75,498000,14.96
1991-06-20,28.37,28.87,28.37,28.62,302200,14.89
1991-06-19,28.87,29.00,28.62,28.75,293300,14.96
1991-06-18,29.12,29.25,28.87,28.87,617000,15.02
1991-06-17,29.75,29.87,29.37,29.37,242200,15.28
1991-06-14,29.75,29.87,29.62,29.75,151200,15.48
1991-06-13,29.12,30.00,29.00,29.75,330000,15.48
1991-06-12,30.50,30.50,29.00,29.12,191500,15.15
1991-06-11,30.50,31.00,30.37,30.37,232800,15.80
1991-06-10,30.87,30.87,30.37,30.62,228500,15.93
1991-06-07,30.50,30.87,30.25,30.87,186200,16.06
1991-06-06,30.50,31.00,30.25,30.62,276200,15.93
1991-06-05,31.50,31.62,30.62,30.62,420200,15.93
1991-06-04,31.75,32.00,31.37,31.62,355000,16.45
1991-06-03,31.50,32.38,31.50,31.87,386400,16.58
1991-05-31,31.50,31.62,31.25,31.62,461000,16.45
1991-05-30,29.75,31.50,29.75,31.50,579100,16.39
1991-05-29,29.37,30.00,29.37,30.00,477600,15.61
1991-05-28,29.37,29.37,29.00,29.37,300200,15.28
1991-05-24,29.50,29.50,29.00,29.12,714000,15.15
1991-05-23,29.62,30.00,29.25,29.25,226100,15.22
1991-05-22,29.12,29.62,29.12,29.62,252200,15.41
1991-05-21,29.00,29.37,29.00,29.12,169700,15.15
1991-05-20,28.37,28.87,28.37,28.87,189100,15.02
1991-05-17,28.37,28.37,28.12,28.25,151000,14.70
1991-05-16,28.37,28.50,28.00,28.50,188400,14.83
1991-05-15,28.62,28.75,28.00,28.12,470600,14.63
1991-05-14,28.75,28.87,28.50,28.62,246500,14.89
1991-05-13,28.87,29.25,28.87,28.87,374900,15.02
1991-05-10,29.50,29.50,28.75,28.87,377800,15.02
1991-05-09,29.25,29.75,29.25,29.50,236600,15.35
1991-05-08,29.00,29.50,29.00,29.25,357400,15.22
1991-05-07,29.75,30.00,29.37,29.37,432200,15.28
1991-05-06,29.75,30.25,29.62,30.12,349400,15.67
1991-05-03,30.00,30.12,29.87,30.12,444200,15.67
1991-05-02,30.37,30.50,30.12,30.25,218900,15.74
1991-05-01,29.87,30.25,29.75,30.12,323800,15.67
1991-04-30,29.87,30.00,29.25,29.37,401000,15.28
1991-04-29,30.12,30.50,29.50,29.62,248200,15.36
1991-04-26,29.87,30.37,29.87,30.12,187200,15.62
1991-04-25,30.75,30.75,30.12,30.25,248600,15.69
1991-04-24,29.87,30.87,29.75,30.75,370100,15.95
1991-04-23,29.62,30.00,29.25,29.75,509000,15.43
1991-04-22,30.12,30.37,29.37,29.37,790300,15.23
1991-04-19,30.25,30.87,30.00,30.37,555100,15.75
1991-04-18,32.38,32.38,31.62,31.75,360500,16.47
1991-04-17,33.13,33.13,32.38,32.38,510700,16.79
1991-04-16,32.38,33.13,32.13,33.13,944200,17.18
1991-04-15,32.75,32.75,31.75,32.38,780000,16.79
1991-04-12,32.00,32.25,31.25,31.25,218600,16.21
1991-04-11,31.12,32.00,31.00,31.75,500400,16.47
1991-04-10,30.75,31.12,30.75,31.00,204700,16.08
1991-04-09,31.50,31.62,30.62,30.75,259200,15.95
1991-04-08,31.62,31.87,31.12,31.62,197500,16.40
1991-04-05,31.62,32.13,31.50,31.62,607200,16.40
1991-04-04,31.25,32.13,31.12,31.87,343700,16.53
1991-04-03,31.25,31.50,30.75,31.37,1397500,16.27
1991-04-02,29.87,31.25,29.75,31.00,456200,16.08
1991-04-01,30.25,30.37,29.75,29.75,186200,15.43
1991-03-28,30.75,30.75,30.25,30.50,225600,15.82
1991-03-27,30.37,31.00,30.12,30.62,847000,15.88
1991-03-26,29.50,30.50,29.00,30.50,837400,15.82
1991-03-25,29.12,30.25,29.12,29.75,273800,15.43
1991-03-22,29.25,29.37,29.12,29.12,185300,15.10
1991-03-21,29.87,30.00,29.25,29.25,194600,15.17
1991-03-20,29.25,29.87,29.00,29.37,336200,15.23
1991-03-19,30.25,30.37,29.25,29.50,539500,15.30
1991-03-18,30.25,31.25,30.25,30.50,277200,15.82
1991-03-15,30.62,30.75,30.37,30.50,270700,15.82
1991-03-14,31.00,31.12,30.50,30.50,231600,15.82
1991-03-13,30.75,31.00,30.62,31.00,349400,16.08
1991-03-12,31.00,31.62,31.00,31.00,403700,16.08
1991-03-11,31.75,32.00,31.25,31.25,411600,16.21
1991-03-08,32.25,32.50,31.75,31.75,579800,16.47
1991-03-07,32.63,32.63,31.62,32.00,517000,16.60
1991-03-06,33.75,33.75,32.50,32.50,441400,16.85
1991-03-05,32.50,33.50,32.38,33.38,609100,17.31
1991-03-04,31.75,32.75,31.62,32.25,1201000,16.73
1991-03-01,30.50,31.25,30.12,31.25,340600,16.21
1991-02-28,31.12,31.12,30.50,30.75,143300,15.95
1991-02-27,30.62,31.12,30.25,31.12,169900,16.14
1991-02-26,30.75,31.00,30.37,30.50,316800,15.82
1991-02-25,31.00,31.25,29.87,31.00,674200,16.08
1991-02-22,31.00,31.50,30.87,31.00,255600,16.08
1991-02-21,31.00,31.12,30.75,30.87,503000,16.01
1991-02-20,31.00,31.12,30.87,31.12,236200,16.14
1991-02-19,30.62,31.12,30.50,31.12,367200,16.14
1991-02-15,30.12,30.62,30.12,30.62,487400,15.88
1991-02-14,29.87,30.25,29.75,30.12,442800,15.62
1991-02-13,29.37,30.00,29.25,29.87,352100,15.49
1991-02-12,29.25,30.00,29.25,29.62,582200,15.36
1991-02-11,28.00,29.25,27.75,29.25,360000,15.17
1991-02-08,28.00,28.50,27.75,28.25,221800,14.65
1991-02-07,28.62,29.00,28.12,28.25,448600,14.65
1991-02-06,27.87,28.87,27.62,28.75,300700,14.91
1991-02-05,28.37,28.50,27.62,28.12,641500,14.58
1991-02-04,27.00,27.62,26.62,27.50,312500,14.26
1991-02-01,26.62,27.25,26.50,27.00,640800,14.00
1991-01-31,25.87,26.50,25.50,26.37,319900,13.68
1991-01-30,24.87,26.12,24.87,25.75,284900,13.35
1991-01-29,24.00,25.12,23.87,25.00,404600,12.97
1991-01-28,24.50,24.62,23.75,24.00,281000,12.39
1991-01-25,25.00,25.00,24.37,24.75,457700,12.78
1991-01-24,24.87,25.25,24.75,25.00,689000,12.91
1991-01-23,24.62,24.87,24.62,24.62,182400,12.72
1991-01-22,24.62,24.75,24.50,24.75,130600,12.78
1991-01-21,24.25,25.25,24.12,24.87,201400,12.84
1991-01-18,24.00,24.50,23.87,24.50,295000,12.65
1991-01-17,23.75,24.12,23.62,24.00,432500,12.39
1991-01-16,23.00,23.37,22.87,22.87,325000,11.81
1991-01-15,23.00,23.00,22.62,22.87,124800,11.81
1991-01-14,22.50,23.00,22.37,23.00,257000,11.88
1991-01-11,22.50,22.75,22.50,22.75,127400,11.75
1991-01-10,22.12,22.25,21.87,22.25,128200,11.49
1991-01-09,23.12,23.50,21.87,21.87,290200,11.29
1991-01-08,23.25,23.50,22.62,22.87,305000,11.81
1991-01-07,23.50,23.75,23.25,23.37,205900,12.07
1991-01-04,23.00,23.87,23.00,23.75,268800,12.27
1991-01-03,23.00,23.25,22.75,23.12,211900,11.94
1991-01-02,23.12,23.37,23.00,23.12,247900,11.94
1990-12-31,22.75,22.87,22.50,22.87,181700,11.81
1990-12-28,22.62,22.75,22.50,22.50,132700,11.62
1990-12-27,22.75,23.00,22.75,22.75,101300,11.75
1990-12-26,23.00,23.12,22.75,22.75,118800,11.75
1990-12-24,23.12,23.12,22.87,22.87,126500,11.81
1990-12-21,23.25,23.25,23.00,23.12,315100,11.94
1990-12-20,23.12,23.62,22.87,22.87,437300,11.81
1990-12-19,23.37,23.75,23.25,23.62,284200,12.20
1990-12-18,22.12,23.37,22.12,23.25,294500,12.01
1990-12-17,22.25,22.37,22.00,22.00,225400,11.36
1990-12-14,23.37,23.37,22.75,22.75,187400,11.75
1990-12-13,23.75,23.87,23.37,23.50,199000,12.14
1990-12-12,23.25,23.87,23.12,23.75,250600,12.27
1990-12-11,24.00,24.12,23.25,23.62,190800,12.20
1990-12-10,24.12,24.12,23.50,23.75,434900,12.27
1990-12-07,24.75,24.75,23.75,24.37,520300,12.59
1990-12-06,26.50,26.50,24.50,24.87,669100,12.84
1990-12-05,23.87,25.00,23.50,25.00,537800,12.91
1990-12-04,23.00,23.87,22.87,23.75,439700,12.27
1990-12-03,22.62,23.12,22.50,23.00,250800,11.88
1990-11-30,22.37,23.00,21.75,22.62,274800,11.68
1990-11-29,22.00,22.62,22.00,22.37,218600,11.55
1990-11-28,21.87,22.75,21.75,22.12,245800,11.42
1990-11-27,21.50,22.25,21.50,22.00,267400,11.36
1990-11-26,21.37,21.50,21.00,21.37,141800,11.04
1990-11-23,21.25,21.50,21.25,21.37,119800,11.04
1990-11-21,21.62,21.75,21.00,21.25,363600,10.97
1990-11-20,21.75,22.00,21.37,21.75,304300,11.23
1990-11-19,21.62,21.87,21.50,21.75,181200,11.23
1990-11-16,21.50,21.75,21.12,21.62,249800,11.17
1990-11-15,21.62,21.75,21.25,21.50,307200,11.10
1990-11-14,21.00,21.87,21.00,21.62,318700,11.17
1990-11-13,20.87,21.37,20.37,21.12,411600,10.91
1990-11-12,19.75,21.00,19.75,20.50,577400,10.59
1990-11-09,18.87,19.75,18.87,19.25,204700,9.94
1990-11-08,18.37,19.25,18.37,18.62,193400,9.62
1990-11-07,18.87,19.00,18.75,18.75,132200,9.68
1990-11-06,19.75,19.87,19.00,19.12,151700,9.87
1990-11-05,19.50,20.37,19.25,19.75,327400,10.20
1990-11-02,18.37,19.50,18.25,19.50,126700,10.07
1990-11-01,18.25,18.62,18.00,18.00,339400,9.30
1990-10-31,18.37,18.62,18.12,18.12,235400,9.36
1990-10-30,18.37,18.50,18.00,18.37,573400,9.49
1990-10-29,19.00,19.62,18.50,18.62,390500,9.56
1990-10-26,20.75,20.75,19.00,19.00,384200,9.76
1990-10-25,21.12,21.12,20.75,21.00,95800,10.79
1990-10-24,21.25,21.25,20.62,21.12,118100,10.85
1990-10-23,20.87,21.25,20.87,21.12,113000,10.85
1990-10-22,20.12,21.50,20.00,21.12,258000,10.85
1990-10-19,21.62,21.87,20.12,20.37,485000,10.46
1990-10-18,19.37,21.00,19.37,21.00,302900,10.79
1990-10-17,18.62,19.50,18.62,19.25,336200,9.89
1990-10-16,19.00,19.25,18.62,18.62,262800,9.56
1990-10-15,19.00,19.50,18.75,19.12,592100,9.82
1990-10-12,18.62,19.25,18.25,19.25,536400,9.89
1990-10-11,18.50,18.75,18.25,18.37,352600,9.44
1990-10-10,18.00,18.50,18.00,18.25,670100,9.37
1990-10-09,18.25,18.25,18.00,18.00,317800,9.25
1990-10-08,19.12,19.37,18.50,18.50,283000,9.50
1990-10-05,18.87,19.25,18.75,19.00,310300,9.76
1990-10-04,18.87,19.50,18.75,19.37,366000,9.95
1990-10-03,18.37,19.12,18.37,19.00,830200,9.76
1990-10-02,20.12,20.12,16.87,18.50,1885000,9.50
1990-10-01,21.00,21.00,19.75,19.75,622800,10.15
1990-09-28,20.00,20.87,19.62,20.50,561800,10.53
1990-09-27,21.62,21.87,20.12,20.75,505200,10.66
1990-09-26,21.50,22.12,21.25,21.25,477400,10.92
1990-09-25,20.37,21.37,20.12,21.37,826600,10.98
1990-09-24,20.50,20.62,20.12,20.12,617000,10.34
1990-09-21,20.75,21.75,20.50,20.75,1006800,10.66
1990-09-20,21.00,21.00,20.37,20.62,1075000,10.59
1990-09-19,23.37,23.50,20.87,21.25,1719600,10.92
1990-09-18,24.75,24.87,21.75,23.12,1741400,11.88
1990-09-17,25.75,26.12,25.37,25.75,482200,13.23
1990-09-14,26.37,26.75,25.87,26.00,901000,13.36
1990-09-13,27.87,27.87,26.50,26.62,592100,13.67
1990-09-12,27.87,27.87,27.50,27.87,126000,14.32
1990-09-11,27.62,28.25,27.62,27.87,119800,14.32
1990-09-10,28.00,28.37,27.75,27.75,130600,14.25
1990-09-07,27.37,27.75,27.37,27.75,254200,14.25
1990-09-06,27.62,27.75,27.37,27.50,176400,14.13
1990-09-05,27.75,27.87,27.62,27.75,178600,14.25
1990-09-04,27.62,27.75,27.37,27.75,366200,14.25
1990-08-31,27.50,27.87,27.37,27.87,246000,14.32
1990-08-30,27.75,27.75,27.25,27.37,212900,14.06
1990-08-29,27.75,28.25,27.75,27.75,276500,14.25
1990-08-28,27.50,28.00,27.50,27.87,689000,14.32
1990-08-27,29.75,29.75,28.50,28.50,365500,14.64
1990-08-24,27.50,28.50,27.25,28.50,362400,14.64
1990-08-23,26.00,26.87,25.75,26.75,805000,13.74
1990-08-22,28.87,29.00,27.00,27.00,624500,13.87
1990-08-21,29.00,29.25,28.00,28.75,573800,14.77
1990-08-20,29.12,29.62,29.12,29.37,249100,15.09
1990-08-17,29.00,29.25,29.00,29.12,541000,14.96
1990-08-16,29.87,30.12,29.50,29.62,177600,15.22
1990-08-15,30.37,30.62,29.87,30.12,212400,15.47
1990-08-14,30.25,30.37,30.00,30.12,112800,15.47
1990-08-13,30.12,30.12,29.75,30.12,240000,15.47
1990-08-10,31.00,31.00,29.75,30.25,305000,15.54
1990-08-09,30.00,31.12,29.87,31.12,201100,15.99
1990-08-08,30.00,30.37,29.75,30.00,496800,15.41
1990-08-07,30.62,30.75,29.75,30.00,607400,15.41
1990-08-06,30.50,30.50,29.62,29.87,725000,15.34
1990-08-03,31.50,31.50,30.00,31.12,783400,15.99
1990-08-02,31.50,32.00,31.12,31.75,632400,16.31
1990-08-01,32.13,32.63,32.00,32.25,238600,16.57
1990-07-31,31.62,32.75,31.62,32.25,673200,16.57
1990-07-30,31.75,31.75,31.25,31.62,585800,16.19
1990-07-27,33.75,33.75,31.87,31.87,337200,16.32
1990-07-26,33.00,33.75,32.75,33.50,322600,17.15
1990-07-25,32.00,33.00,32.00,32.88,426000,16.84
1990-07-24,33.13,33.13,31.87,32.13,452900,16.45
1990-07-23,33.50,33.63,30.75,32.75,996000,16.77
1990-07-20,34.75,34.75,33.25,33.38,982600,17.09
1990-07-19,35.75,36.13,34.00,34.63,1181500,17.73
1990-07-18,36.88,37.00,36.00,36.25,343400,18.56
1990-07-17,37.75,37.75,36.63,36.88,310800,18.88
1990-07-16,36.75,37.50,36.38,37.38,548900,19.14
1990-07-13,36.25,36.88,36.13,36.75,333400,18.82
1990-07-12,35.75,36.63,35.75,36.38,720200,18.63
1990-07-11,34.88,35.75,34.75,35.63,315400,18.24
1990-07-10,34.88,35.38,34.75,34.88,560900,17.86
1990-07-09,35.38,35.38,34.38,34.88,447400,17.86
1990-07-06,35.25,35.38,35.13,35.25,367000,18.05
1990-07-05,35.25,35.38,34.63,35.00,503500,17.92
1990-07-03,34.75,35.50,34.63,35.25,292300,18.05
1990-07-02,34.25,34.50,33.88,34.50,267400,17.67
1990-06-29,34.25,34.38,34.00,34.13,348500,17.48
1990-06-28,34.38,34.63,34.13,34.25,284600,17.54
1990-06-27,33.50,34.63,33.50,34.38,306200,17.60
1990-06-26,34.00,34.25,33.50,33.50,242400,17.15
1990-06-25,34.00,34.25,33.88,34.00,426000,17.41
1990-06-22,33.88,35.13,33.75,34.13,536400,17.48
1990-06-21,33.13,33.88,33.13,33.63,358600,17.22
1990-06-20,32.88,33.50,32.88,33.38,397400,17.09
1990-06-19,32.88,33.00,32.63,32.88,202800,16.84
1990-06-18,33.50,33.50,32.63,33.00,301200,16.90
1990-06-15,33.88,33.88,33.50,33.63,381600,17.22
1990-06-14,33.25,33.88,33.00,33.88,260400,17.35
1990-06-13,33.13,33.50,32.88,33.25,440600,17.03
1990-06-12,32.88,33.25,32.88,33.13,673900,16.96
1990-06-11,31.75,32.75,31.75,32.75,229700,16.77
1990-06-08,32.88,33.00,31.62,32.00,340800,16.39
1990-06-07,33.50,33.63,32.88,33.00,352100,16.90
1990-06-06,34.38,34.50,33.25,33.50,679700,17.15
1990-06-05,34.50,34.63,34.00,34.38,1077600,17.60
1990-06-04,32.88,33.38,32.50,33.25,305000,17.03
1990-06-01,32.75,33.13,32.63,32.88,275500,16.84
1990-05-31,32.63,32.88,32.38,32.63,196300,16.71
1990-05-30,33.00,33.38,32.50,32.63,601700,16.71
1990-05-29,32.25,33.00,32.13,33.00,315600,16.90
1990-05-25,32.38,32.38,31.75,32.00,194200,16.39
1990-05-24,32.38,33.13,32.38,32.63,410400,16.71
1990-05-23,32.38,32.50,32.13,32.38,228700,16.58
1990-05-22,32.63,32.75,32.13,32.50,424300,16.64
1990-05-21,31.62,32.38,31.37,32.25,433200,16.51
1990-05-18,32.00,32.13,31.75,31.87,237100,16.32
1990-05-17,31.87,32.13,31.62,32.13,349400,16.45
1990-05-16,31.75,32.13,31.75,31.87,660200,16.32
1990-05-15,31.37,32.00,31.12,31.87,457400,16.32
1990-05-14,31.00,31.87,30.50,31.25,1556900,16.00
1990-05-11,29.87,30.62,29.62,30.50,565000,15.62
1990-05-10,29.62,30.00,29.50,29.75,409900,15.23
1990-05-09,29.75,29.75,29.50,29.62,183600,15.17
1990-05-08,29.75,29.75,29.50,29.62,252000,15.17
1990-05-07,29.87,30.37,29.75,29.87,289900,15.30
1990-05-04,29.62,29.87,29.62,29.75,166300,15.23
1990-05-03,30.12,30.25,29.37,29.37,202100,15.04
1990-05-02,29.00,30.25,29.00,30.12,522700,15.42
1990-05-01,28.37,29.25,28.37,29.00,121900,14.85
1990-04-30,28.75,28.75,28.25,28.75,135600,14.68
1990-04-27,29.12,29.25,28.50,28.62,261100,14.61
1990-04-26,28.87,29.25,28.37,29.00,234000,14.81
1990-04-25,27.87,28.75,27.87,28.62,298100,14.61
1990-04-24,28.25,28.62,27.62,28.00,370600,14.30
1990-04-23,28.37,28.50,28.00,28.50,186000,14.55
1990-04-20,29.50,29.62,28.25,28.50,379900,14.55
1990-04-19,29.50,30.00,29.37,29.75,271400,15.19
1990-04-18,30.75,30.87,29.75,29.87,298600,15.25
1990-04-17,30.12,31.00,29.75,31.00,766800,15.83
1990-04-16,29.87,30.50,29.62,30.25,776600,15.45
1990-04-12,29.62,30.00,29.37,29.50,567800,15.06
1990-04-11,29.00,29.62,28.87,29.62,319900,15.12
1990-04-10,28.50,29.25,28.50,29.12,340800,14.87
1990-04-09,28.62,28.75,28.25,28.50,179300,14.55
1990-04-06,28.75,28.75,28.12,28.75,293800,14.68
1990-04-05,27.87,28.50,27.75,28.50,152400,14.55
1990-04-04,27.75,28.37,27.75,28.12,241200,14.36
1990-04-03,27.00,28.00,27.00,28.00,140600,14.30
1990-04-02,27.25,27.25,26.75,27.00,120700,13.79
1990-03-30,27.50,27.62,26.87,27.50,242200,14.04
1990-03-29,27.87,27.87,27.37,27.75,122600,14.17
1990-03-28,27.37,28.00,27.25,28.00,162000,14.30
1990-03-27,27.25,27.37,26.87,27.37,234200,13.98
1990-03-26,27.12,27.25,27.00,27.00,93100,13.79
1990-03-23,27.12,27.37,26.87,27.12,150000,13.85
1990-03-22,27.50,27.62,26.75,27.00,353000,13.79
1990-03-21,27.75,28.37,27.75,27.75,222500,14.17
1990-03-20,28.25,28.87,27.75,27.75,387600,14.17
1990-03-19,28.37,28.50,28.12,28.50,314900,14.55
1990-03-16,28.87,28.87,28.50,28.75,658100,14.68
1990-03-15,28.00,28.50,27.87,28.37,229400,14.49
1990-03-14,27.12,28.12,27.12,28.12,377500,14.36
1990-03-13,27.00,27.37,26.87,27.12,305800,13.85
1990-03-12,27.12,27.25,27.00,27.25,235900,13.91
1990-03-09,27.25,27.37,26.87,27.37,389800,13.98
1990-03-08,26.62,27.25,26.62,27.25,441600,13.91
1990-03-07,26.87,26.87,26.25,26.50,920600,13.53
1990-03-06,26.50,26.75,26.37,26.75,601200,13.66
1990-03-05,26.75,27.00,26.75,26.75,219800,13.66
1990-03-02,26.37,26.87,26.12,26.87,295000,13.72
1990-03-01,26.62,26.87,26.50,26.87,223200,13.72
1990-02-28,26.87,27.25,26.75,26.87,971800,13.72
1990-02-27,26.62,26.75,26.37,26.62,380400,13.59
1990-02-26,25.50,26.75,25.50,26.75,255600,13.66
1990-02-23,25.75,26.12,25.50,25.75,246000,13.15
1990-02-22,26.00,26.50,25.75,25.75,241400,13.15
1990-02-21,25.37,26.12,25.25,26.00,295900,13.28
1990-02-20,26.25,26.37,25.87,26.00,277200,13.28
1990-02-16,26.62,27.12,26.62,26.75,387600,13.66
1990-02-15,26.00,26.75,25.75,26.50,257300,13.53
1990-02-14,26.12,26.12,25.75,25.87,446600,13.21
1990-02-13,26.00,26.25,25.75,25.87,381600,13.21
1990-02-12,26.62,26.62,26.25,26.25,577900,13.40
1990-02-09,26.75,27.00,26.50,26.87,173800,13.72
1990-02-08,26.75,27.12,26.62,26.75,344900,13.66
1990-02-07,25.62,27.25,25.62,27.00,381800,13.79
1990-02-06,26.75,26.75,25.87,26.00,129400,13.28
1990-02-05,26.87,27.12,26.75,26.87,152900,13.72
1990-02-02,26.00,27.25,26.00,27.00,161000,13.79
1990-02-01,25.87,26.75,25.87,26.25,148100,13.40
1990-01-31,25.50,26.25,25.50,26.12,289900,13.34
1990-01-30,26.00,26.12,24.75,25.12,882200,12.83
1990-01-29,26.25,26.50,26.00,26.12,281300,13.30
1990-01-26,26.12,26.62,25.87,26.25,447100,13.36
1990-01-25,27.12,27.37,26.00,26.00,312200,13.24
1990-01-24,25.87,27.12,25.50,27.00,573100,13.74
1990-01-23,27.75,27.87,26.62,26.75,720700,13.62
1990-01-22,28.62,28.87,27.62,27.62,365000,14.06
1990-01-19,29.00,29.12,28.87,28.87,592600,14.70
1990-01-18,28.25,29.12,28.00,28.87,411800,14.70
1990-01-17,27.87,28.75,27.75,28.50,443000,14.51
1990-01-16,27.75,28.25,27.50,27.75,295000,14.13
1990-01-15,27.75,28.50,27.62,27.87,213100,14.19
1990-01-12,28.87,29.87,27.75,28.00,466600,14.25
1990-01-11,29.50,29.62,29.37,29.50,198000,15.02
1990-01-10,29.37,29.37,29.00,29.25,405100,14.89
1990-01-09,30.00,30.00,29.25,29.50,247200,15.02
1990-01-08,29.37,29.87,29.25,29.87,244600,15.21
1990-01-05,29.25,29.75,29.00,29.62,514100,15.08
1990-01-04,29.87,29.87,29.12,29.37,299000,14.95
1990-01-03,29.75,30.12,29.50,29.75,823900,15.14
1990-01-02,28.50,29.37,28.25,29.37,476900,14.95
1989-12-29,27.87,28.50,27.87,28.50,173800,14.51
1989-12-28,27.75,27.75,27.37,27.62,389800,14.06
1989-12-27,27.12,27.62,27.12,27.50,136600,14.00
1989-12-26,27.12,27.37,27.00,27.12,162700,13.81
1989-12-22,27.00,27.25,26.87,27.12,267400,13.81
1989-12-21,27.25,27.25,26.75,26.87,290900,13.68
1989-12-20,27.25,27.37,26.37,27.12,932900,13.81
1989-12-19,27.62,28.00,26.75,27.12,724800,13.81
1989-12-18,28.87,28.87,27.50,27.62,586300,14.06
1989-12-15,29.75,29.75,28.62,29.12,381600,14.82
1989-12-14,29.00,29.50,28.75,29.50,436300,15.02
1989-12-13,29.37,29.50,29.00,29.12,339400,14.82
1989-12-12,28.87,29.37,28.87,29.37,327100,14.95
1989-12-11,29.12,29.12,28.87,29.12,132000,14.82
1989-12-08,28.50,29.00,28.37,29.00,125500,14.76
1989-12-07,28.37,28.50,28.25,28.25,141100,14.38
1989-12-06,29.12,29.37,28.62,28.62,203500,14.57
1989-12-05,29.50,29.75,29.25,29.50,181900,15.02
1989-12-04,29.62,29.75,29.37,29.75,251500,15.14
1989-12-01,29.12,29.62,29.00,29.62,261800,15.08
1989-11-30,28.87,29.12,28.62,29.12,142600,14.82
1989-11-29,29.25,29.25,28.62,28.75,105100,14.64
1989-11-28,29.12,29.37,29.00,29.12,214600,14.82
1989-11-27,28.37,29.25,28.37,29.12,325200,14.82
1989-11-24,27.50,28.50,27.37,28.50,164400,14.51
1989-11-22,27.87,28.12,27.75,28.00,233800,14.25
1989-11-21,27.87,28.37,27.75,27.87,295000,14.19
1989-11-20,27.62,27.75,27.50,27.62,86900,14.06
1989-11-17,27.50,27.75,27.37,27.75,478800,14.13
1989-11-16,27.50,27.62,27.25,27.62,304300,14.06
1989-11-15,27.87,27.87,27.50,27.75,483600,14.13
1989-11-14,28.00,28.12,27.75,27.87,307000,14.19
1989-11-13,27.50,28.25,27.50,28.00,383000,14.25
1989-11-10,27.37,27.75,27.37,27.75,1068200,14.13
1989-11-09,27.62,27.62,27.37,27.37,160800,13.93
1989-11-08,27.75,27.87,27.50,27.62,339100,14.06
1989-11-07,27.75,28.12,27.50,27.75,585400,14.13
1989-11-06,28.62,28.62,28.00,28.12,481900,14.31
1989-11-03,28.37,28.62,28.25,28.50,179300,14.51
1989-11-02,28.12,28.50,27.50,28.37,272900,14.44
1989-11-01,28.50,28.75,28.00,28.25,137000,14.38
1989-10-31,28.75,29.25,28.50,28.75,273800,14.64
1989-10-30,27.50,28.50,27.50,28.25,295700,14.34
1989-10-27,28.37,28.50,27.25,27.50,317300,13.96
1989-10-26,29.00,29.00,28.37,28.62,414000,14.53
1989-10-25,28.12,29.00,28.12,28.75,307900,14.59
1989-10-24,28.50,28.50,27.12,28.25,329800,14.34
1989-10-23,29.50,29.62,28.50,28.75,263000,14.59
1989-10-20,29.75,29.75,29.25,29.62,240200,15.04
1989-10-19,29.00,30.00,29.00,29.75,459800,15.10
1989-10-18,27.75,28.87,27.75,28.87,341500,14.66
1989-10-17,27.75,28.50,27.50,28.25,501600,14.34
1989-10-16,26.12,27.87,25.87,27.75,738500,14.09
1989-10-13,29.37,29.75,26.12,26.12,899500,13.26
1989-10-12,29.12,29.37,29.12,29.37,155000,14.91
1989-10-11,29.37,29.50,29.25,29.37,173000,14.91
1989-10-10,29.25,29.75,29.25,29.62,326200,15.04
1989-10-09,29.50,29.62,29.12,29.25,191300,14.85
1989-10-06,29.75,29.75,29.37,29.50,269000,14.97
1989-10-05,29.00,29.75,29.00,29.75,309600,15.10
1989-10-04,28.62,29.12,28.50,29.00,732700,14.72
1989-10-03,27.75,28.62,27.75,28.50,620900,14.47
1989-10-02,27.75,27.87,27.62,27.75,267400,14.09
1989-09-29,28.00,28.12,27.75,27.87,247900,14.15
1989-09-28,28.00,28.87,27.75,28.12,434200,14.27
1989-09-27,26.75,28.00,26.75,28.00,703700,14.21
1989-09-26,27.37,27.50,27.12,27.12,259200,13.77
1989-09-25,27.37,27.37,26.87,27.12,87800,13.77
1989-09-22,27.12,27.50,27.00,27.50,274600,13.96
1989-09-21,26.75,27.25,26.75,27.12,329000,13.77
1989-09-20,26.75,27.00,26.62,26.75,264700,13.58
1989-09-19,26.75,27.12,26.62,26.87,298100,13.64
1989-09-18,26.50,26.87,26.37,26.87,402700,13.64
1989-09-15,26.87,26.87,26.25,26.75,513800,13.58
1989-09-14,27.12,27.25,26.75,26.75,173500,13.58
1989-09-13,27.50,27.62,27.25,27.37,501400,13.89
1989-09-12,26.87,27.50,26.87,27.50,452600,13.96
1989-09-11,26.87,27.00,26.75,26.87,163000,13.64
1989-09-08,26.75,27.12,26.50,27.00,586800,13.71
1989-09-07,27.00,27.00,26.50,26.62,714200,13.51
1989-09-06,27.25,27.25,26.62,26.75,383300,13.58
1989-09-05,27.25,27.50,27.00,27.00,328300,13.71
1989-09-01,27.00,27.50,27.00,27.50,372000,13.96
1989-08-31,27.37,27.37,27.12,27.25,192700,13.83
1989-08-30,26.25,27.50,26.25,27.25,437500,13.83
1989-08-29,27.00,27.00,26.50,26.50,313000,13.45
1989-08-28,26.87,27.00,26.62,27.00,181000,13.71
1989-08-25,27.25,27.25,26.75,26.87,325200,13.64
1989-08-24,27.12,27.12,26.62,27.12,497300,13.77
1989-08-23,27.25,27.25,26.75,27.25,192000,13.83
1989-08-22,27.12,27.12,26.87,27.12,421400,13.77
1989-08-21,27.12,27.25,26.62,26.87,505400,13.64
1989-08-18,27.37,27.75,27.12,27.62,259200,14.02
1989-08-17,27.62,27.75,27.25,27.37,345100,13.89
1989-08-16,27.00,27.62,27.00,27.50,186000,13.96
1989-08-15,26.62,27.25,26.62,27.00,320900,13.71
1989-08-14,27.37,27.50,26.25,26.37,325700,13.39
1989-08-11,28.75,28.75,27.25,27.50,571200,13.96
1989-08-10,27.50,28.12,27.50,28.00,525600,14.21
1989-08-09,28.12,28.12,27.37,27.50,728200,13.96
1989-08-08,27.75,28.00,27.37,28.00,532300,14.21
1989-08-07,27.12,27.62,27.00,27.62,369400,14.02
1989-08-04,26.75,27.37,26.75,27.25,475400,13.83
1989-08-03,27.75,27.75,26.87,27.12,794600,13.77
1989-08-02,27.62,27.75,27.37,27.75,426000,14.09
1989-08-01,27.50,28.25,27.37,27.62,1103000,14.02
1989-07-31,27.25,27.37,26.75,27.00,541000,13.67
1989-07-28,27.25,27.87,27.00,27.12,994100,13.73
1989-07-27,26.50,27.37,25.62,27.25,1862600,13.80
1989-07-26,25.75,26.25,25.62,25.87,1445300,13.10
1989-07-25,24.87,26.00,24.87,25.62,1256900,12.97
1989-07-24,25.25,25.25,24.75,24.75,393800,12.53
1989-07-21,24.62,24.75,24.25,24.62,285400,12.47
1989-07-20,24.87,25.37,24.50,24.62,912200,12.47
1989-07-19,23.62,24.75,23.62,24.75,531100,12.53
1989-07-18,24.00,24.25,23.75,23.87,188400,12.09
1989-07-17,24.12,24.50,24.12,24.50,204000,12.40
1989-07-14,23.75,24.00,23.62,23.87,210200,12.09
1989-07-13,24.12,24.87,23.75,24.00,290600,12.15
1989-07-12,23.62,24.37,23.62,24.25,433900,12.28
1989-07-11,23.50,24.12,23.50,23.62,268100,11.96
1989-07-10,22.87,23.75,22.87,23.37,335000,11.83
1989-07-07,22.62,23.00,22.50,22.75,280800,11.52
1989-07-06,22.50,22.75,22.12,22.37,259400,11.33
1989-07-05,22.25,22.37,22.12,22.25,271000,11.27
1989-07-03,22.25,22.50,22.12,22.50,200900,11.39
1989-06-30,22.12,22.37,21.75,22.25,329500,11.27
1989-06-29,23.00,23.12,21.87,22.25,394600,11.27
1989-06-28,23.25,23.50,23.00,23.12,292600,11.71
1989-06-27,23.62,23.87,23.37,23.50,229000,11.90
1989-06-26,23.37,23.50,23.37,23.50,401300,11.90
1989-06-23,23.37,23.62,23.25,23.62,252500,11.96
1989-06-22,23.00,23.37,23.00,23.25,158900,11.77
1989-06-21,23.50,23.50,23.12,23.12,377800,11.71
1989-06-20,23.50,23.50,23.37,23.37,229900,11.83
1989-06-19,23.37,23.50,23.25,23.37,193900,11.83
1989-06-16,23.25,23.50,23.25,23.50,454800,11.90
1989-06-15,23.50,23.87,23.37,23.62,508800,11.96
1989-06-14,23.75,23.87,23.37,23.37,423100,11.83
1989-06-13,23.87,24.00,23.75,23.87,377500,12.09
1989-06-12,24.12,24.12,23.75,24.00,376100,12.15
1989-06-09,24.12,24.25,23.75,24.12,533000,12.21
1989-06-08,23.87,24.25,23.62,24.25,507800,12.28
1989-06-07,23.50,24.25,23.50,23.62,672500,11.96
1989-06-06,23.25,23.62,23.12,23.50,639600,11.90
1989-06-05,23.25,23.62,23.12,23.25,479800,11.77
1989-06-02,22.75,23.37,22.75,23.25,842900,11.77
1989-06-01,22.37,22.87,22.25,22.75,325400,11.52
1989-05-31,22.12,22.50,22.00,22.50,292300,11.39
1989-05-30,22.25,22.25,21.87,22.12,310300,11.20
1989-05-26,22.00,22.25,21.87,22.12,297400,11.20
1989-05-25,22.37,22.87,22.12,22.25,696700,11.27
1989-05-24,22.37,22.50,22.00,22.12,417400,11.20
1989-05-23,21.75,22.50,21.62,22.25,732200,11.27
1989-05-22,21.62,22.00,21.37,21.75,1002500,11.01
1989-05-19,21.00,21.25,21.00,21.25,445000,10.76
1989-05-18,21.00,21.37,21.00,21.00,172300,10.63
1989-05-17,21.25,21.37,21.00,21.12,205000,10.69
1989-05-16,21.25,21.62,21.12,21.25,337900,10.76
1989-05-15,21.37,21.50,21.12,21.25,399800,10.76
1989-05-12,21.00,21.25,20.87,21.12,308600,10.69
1989-05-11,20.62,20.87,20.50,20.87,437500,10.57
1989-05-10,20.50,20.75,20.50,20.62,416600,10.44
1989-05-09,20.75,20.87,20.50,20.50,270700,10.38
1989-05-08,20.87,20.87,20.62,20.87,168000,10.57
1989-05-05,20.50,21.25,20.50,20.87,342000,10.57
1989-05-04,20.87,21.00,20.25,20.50,372200,10.38
1989-05-03,21.00,21.12,20.87,21.00,223400,10.63
1989-05-02,21.25,21.87,21.00,21.12,477800,10.69
1989-05-01,20.87,21.25,20.75,21.12,313000,10.66
1989-04-28,21.00,21.12,20.75,20.87,250800,10.53
1989-04-27,21.00,21.12,20.75,21.12,403000,10.66
1989-04-26,20.87,21.12,20.75,20.87,478300,10.53
1989-04-25,21.00,21.12,20.75,20.87,233300,10.53
1989-04-24,21.00,21.25,21.00,21.12,290600,10.66
1989-04-21,21.12,21.37,21.00,21.00,235200,10.60
1989-04-20,21.50,21.50,21.00,21.25,267100,10.72
1989-04-19,21.37,21.62,21.25,21.37,609600,10.78
1989-04-18,21.12,21.37,20.87,21.37,378200,10.78
1989-04-17,21.12,21.25,20.87,21.00,318700,10.60
1989-04-14,21.12,21.25,20.75,21.00,538100,10.60
1989-04-13,21.00,21.12,20.62,21.00,685700,10.60
1989-04-12,21.25,21.25,21.00,21.00,654200,10.60
1989-04-11,21.25,21.37,21.00,21.12,810200,10.66
1989-04-10,21.62,21.62,21.12,21.25,525600,10.72
1989-04-07,21.75,21.87,21.75,21.87,349700,11.04
1989-04-06,21.75,22.00,21.62,21.87,646600,11.04
1989-04-05,22.00,22.12,21.75,21.75,442300,10.98
1989-04-04,21.25,21.87,21.00,21.75,559200,10.98
1989-04-03,21.87,21.87,21.12,21.12,764200,10.66
1989-03-31,21.37,21.62,21.25,21.62,503300,10.91
1989-03-30,21.25,21.50,21.12,21.37,495100,10.78
1989-03-29,21.50,21.50,21.12,21.37,309100,10.78
1989-03-28,21.25,21.50,21.00,21.25,369600,10.72
1989-03-27,21.50,21.50,21.12,21.37,272600,10.78
1989-03-23,21.87,22.00,21.00,21.37,417800,10.78
1989-03-22,22.00,22.00,21.75,21.75,263500,10.98
1989-03-21,22.00,22.12,21.87,21.87,435800,11.04
1989-03-20,21.87,22.12,21.87,22.00,608900,11.10
1989-03-17,22.12,22.25,21.87,22.12,773000,11.16
1989-03-16,22.12,22.50,22.12,22.50,569300,11.35
1989-03-15,22.12,22.25,22.00,22.12,726700,11.16
1989-03-14,22.37,22.50,22.12,22.25,485300,11.23
1989-03-13,22.25,22.37,22.12,22.25,391000,11.23
1989-03-10,22.00,22.12,21.75,22.00,348000,11.10
1989-03-09,22.12,22.25,21.87,22.12,1306600,11.16
1989-03-08,22.50,22.62,22.00,22.25,754300,11.23
1989-03-07,22.37,22.87,22.12,22.62,599800,11.41
1989-03-06,22.12,22.50,22.00,22.37,489400,11.29
1989-03-03,22.00,22.12,21.62,22.00,286300,11.10
1989-03-02,22.00,22.37,22.00,22.25,541700,11.23
1989-03-01,22.25,22.37,21.87,22.00,714700,11.10
1989-02-28,22.37,22.50,21.87,22.00,597400,11.10
1989-02-27,22.75,23.12,22.50,22.62,243600,11.41
1989-02-24,23.62,23.62,22.87,22.87,356400,11.54
1989-02-23,23.00,24.12,22.87,23.37,325400,11.79
1989-02-22,23.75,23.87,22.75,22.87,610600,11.54
1989-02-21,24.37,24.37,23.75,23.75,359800,11.99
1989-02-17,23.87,24.25,23.75,24.00,289900,12.11
1989-02-16,23.87,24.00,23.75,23.87,358600,12.05
1989-02-15,23.87,24.00,23.75,23.87,205900,12.05
1989-02-14,23.87,24.00,23.75,23.75,349900,11.99
1989-02-13,23.75,23.87,23.50,23.75,259700,11.99
1989-02-10,24.12,24.25,23.75,23.87,473800,12.05
1989-02-09,24.12,24.75,24.00,24.50,1371100,12.36
1989-02-08,24.25,24.50,23.87,24.25,2163400,12.24
1989-02-07,23.25,23.87,23.25,23.75,1437400,11.99
1989-02-06,23.50,23.50,23.00,23.37,272900,11.79
1989-02-03,23.25,23.62,23.25,23.62,397000,11.92
1989-02-02,23.25,23.37,23.00,23.25,411800,11.73
1989-02-01,23.62,23.62,23.12,23.37,717800,11.79
1989-01-31,23.75,23.87,23.50,23.50,479000,11.86
1989-01-30,23.50,23.87,23.50,23.87,568600,12.01
1989-01-27,22.75,23.62,22.62,23.50,1161400,11.82
1989-01-26,22.37,22.62,22.25,22.50,358100,11.32
1989-01-25,22.62,22.75,22.37,22.37,387600,11.26
1989-01-24,22.00,23.00,21.87,22.75,608200,11.45
1989-01-23,22.25,22.37,21.87,22.00,536400,11.07
1989-01-20,22.37,22.50,22.12,22.37,333400,11.26
1989-01-19,22.12,22.62,22.12,22.37,842600,11.26
1989-01-18,21.87,22.12,21.75,22.00,416200,11.07
1989-01-17,22.37,22.37,21.87,21.87,535400,11.00
1989-01-16,22.50,22.62,22.25,22.25,261100,11.20
1989-01-13,22.50,22.75,22.37,22.50,415200,11.32
1989-01-12,22.37,22.62,22.25,22.50,457000,11.32
1989-01-11,22.37,22.37,21.25,22.37,477100,11.26
1989-01-10,22.12,22.50,22.12,22.12,426000,11.13
1989-01-09,21.62,22.00,21.50,22.00,318200,11.07
1989-01-06,21.50,21.75,21.50,21.50,140600,10.82
1989-01-05,21.87,21.87,21.37,21.37,158400,10.75
1989-01-04,21.25,21.75,21.12,21.62,303600,10.88
1989-01-03,21.62,21.62,21.00,21.00,214300,10.57
1988-12-30,21.75,21.87,21.50,21.75,322300,10.94
1988-12-29,22.00,22.12,21.75,21.87,215000,11.00
1988-12-28,22.00,22.12,21.62,22.00,230400,11.07
1988-12-27,21.87,22.12,21.87,22.00,199200,11.07
1988-12-23,21.75,22.12,21.75,22.00,285400,11.07
1988-12-22,22.00,22.25,21.62,21.75,523400,10.94
1988-12-21,22.25,22.25,21.87,22.00,252200,11.07
1988-12-20,22.00,22.37,22.00,22.25,418800,11.20
1988-12-19,21.87,22.12,21.62,22.00,209500,11.07
1988-12-16,21.37,21.87,21.25,21.87,556800,11.00
1988-12-15,27.62,28.25,27.62,28.00,438500,14.09
1988-12-14,27.62,27.87,27.62,27.75,306500,13.96
1988-12-13,28.37,28.37,27.62,27.75,374400,13.96
1988-12-12,28.50,28.62,28.37,28.50,192700,14.34
1988-12-09,28.37,28.62,28.37,28.50,130100,14.34
1988-12-08,28.37,28.50,28.12,28.37,125300,14.27
1988-12-07,28.25,28.62,28.25,28.62,328300,14.40
1988-12-06,27.75,28.37,27.75,28.37,240000,14.27
1988-12-05,27.87,28.00,27.62,27.75,93100,13.96
1988-12-02,28.25,28.25,27.62,28.00,490300,14.09
1988-12-01,28.62,28.62,28.25,28.37,122900,14.27
1988-11-30,28.25,28.87,28.12,28.62,253900,14.40
1988-11-29,27.75,28.25,27.62,28.25,355200,14.21
1988-11-28,27.50,27.87,27.37,27.87,226800,14.02
1988-11-25,27.62,27.62,27.25,27.62,94800,13.90
1988-11-23,26.50,27.75,26.50,27.75,182900,13.96
1988-11-22,26.62,26.62,26.37,26.62,102700,13.39
1988-11-21,27.00,27.12,26.37,26.75,189600,13.46
1988-11-18,26.75,27.12,26.62,27.00,166100,13.59
1988-11-17,27.00,27.00,26.37,26.50,196600,13.33
1988-11-16,27.62,27.87,26.87,27.00,319000,13.59
1988-11-15,27.75,27.87,27.62,27.62,99600,13.90
1988-11-14,28.12,28.25,27.62,27.87,209800,14.02
1988-11-11,28.75,28.75,28.00,28.12,414200,14.15
1988-11-10,29.00,29.12,28.87,29.00,245000,14.59
1988-11-09,28.87,29.00,28.62,29.00,265700,14.59
1988-11-08,29.00,29.12,28.87,29.12,202800,14.65
1988-11-07,29.00,29.12,28.87,29.12,217700,14.65
1988-11-04,28.87,29.12,28.75,29.00,205400,14.59
1988-11-03,28.87,29.25,28.87,29.12,150700,14.65
1988-11-02,28.87,29.12,28.75,29.12,153800,14.65
1988-11-01,28.75,29.00,28.75,29.00,95000,14.59
1988-10-31,28.87,29.00,28.62,29.00,100100,14.59
1988-10-28,28.50,29.00,28.50,29.00,225100,14.59
1988-10-27,29.00,29.00,28.50,28.62,281800,14.40
1988-10-26,29.00,29.25,28.87,29.00,181900,14.59
1988-10-25,28.62,29.00,28.62,29.00,173800,14.59
1988-10-24,28.75,28.87,28.37,28.62,138200,14.40
1988-10-21,28.50,29.00,28.37,28.87,246500,14.53
1988-10-20,28.00,28.87,27.87,28.62,348700,14.40
1988-10-19,28.25,28.50,27.62,28.00,376800,14.09
1988-10-18,28.25,28.37,28.12,28.25,341800,14.21
1988-10-17,28.37,28.37,28.12,28.25,467300,14.21
1988-10-14,28.62,28.75,28.25,28.25,180700,14.21
1988-10-13,28.87,28.87,28.50,28.50,177800,14.34
1988-10-12,28.62,28.87,28.50,28.87,158400,14.53
1988-10-11,28.87,29.00,28.75,28.87,274600,14.53
1988-10-10,28.75,29.00,28.62,29.00,138000,14.59
1988-10-07,28.25,28.87,28.00,28.87,464200,14.53
1988-10-06,28.37,28.50,28.12,28.25,103400,14.21
1988-10-05,28.25,28.50,28.12,28.25,421000,14.21
1988-10-04,28.50,28.50,28.00,28.12,89000,14.15
1988-10-03,28.50,28.87,28.25,28.50,499000,14.34
1988-09-30,29.12,29.25,28.75,29.00,343000,14.39
1988-09-29,28.62,29.25,28.62,29.12,297800,14.45
1988-09-28,28.37,28.87,28.37,28.62,145400,14.20
1988-09-27,28.75,28.87,28.37,28.37,126700,14.08
1988-09-26,29.00,29.00,28.75,28.75,368900,14.27
1988-09-23,28.87,29.00,28.75,29.00,196800,14.39
1988-09-22,28.50,28.87,28.50,28.87,394100,14.33
1988-09-21,28.25,28.75,27.62,28.62,375100,14.20
1988-09-20,28.00,28.25,27.87,28.25,272200,14.02
1988-09-19,28.00,28.12,27.75,28.12,310600,13.95
1988-09-16,28.00,28.25,27.87,28.00,380400,13.89
1988-09-15,28.50,28.50,28.00,28.25,426700,14.02
1988-09-14,28.50,28.62,28.37,28.37,143800,14.08
1988-09-13,28.37,28.50,28.25,28.50,261800,14.14
1988-09-12,28.25,28.62,28.25,28.50,235400,14.14
1988-09-09,28.62,28.62,28.25,28.37,308600,14.08
1988-09-08,28.75,28.75,28.50,28.75,269500,14.27
1988-09-07,29.00,29.00,28.62,28.62,489800,14.20
1988-09-06,29.00,29.00,28.62,28.87,792500,14.33
1988-09-02,28.50,29.00,28.37,28.87,870200,14.33
1988-09-01,28.62,28.62,28.12,28.12,627100,13.95
1988-08-31,28.87,29.00,28.50,29.00,1363400,14.39
1988-08-30,29.50,29.50,28.37,29.00,1718200,14.39
1988-08-29,29.75,29.75,29.00,29.50,1785100,14.64
1988-08-26,27.75,30.12,27.75,30.12,1313800,14.95
1988-08-25,27.50,27.87,27.00,27.75,485000,13.77
1988-08-24,27.62,28.12,27.37,28.00,462500,13.89
1988-08-23,28.25,28.50,27.50,27.62,349700,13.71
1988-08-22,28.37,28.75,28.00,28.25,415900,14.02
1988-08-19,27.87,28.75,27.87,28.25,638600,14.02
1988-08-18,28.00,28.00,27.25,28.00,637400,13.89
1988-08-17,27.00,28.25,27.00,28.00,1102600,13.89
1988-08-16,26.62,27.50,26.50,26.87,647300,13.33
1988-08-15,28.25,29.37,26.37,26.62,1696600,13.21
1988-08-12,26.50,28.00,26.12,28.00,1124400,13.89
1988-08-11,27.00,27.00,25.75,26.75,647800,13.27
1988-08-10,27.50,27.50,26.62,27.00,457700,13.40
1988-08-09,27.25,27.75,26.37,27.50,851000,13.65
1988-08-08,26.25,27.00,26.12,27.00,202800,13.40
1988-08-05,26.37,26.37,26.00,26.12,213600,12.96
1988-08-04,26.12,26.25,25.87,26.25,199400,13.03
1988-08-03,25.62,26.50,25.25,26.50,700600,13.15
1988-08-02,25.37,25.75,25.25,25.62,222000,12.71
1988-08-01,24.87,25.50,24.75,25.37,169700,12.59
1988-07-29,24.50,24.87,24.50,24.62,321800,12.22
1988-07-28,24.75,24.87,24.62,24.62,139000,12.22
1988-07-27,25.25,25.50,24.62,24.62,173500,12.22
1988-07-26,25.00,25.12,24.87,25.00,39100,12.41
1988-07-25,24.87,25.25,24.75,24.75,115700,12.28
1988-07-22,25.50,25.75,24.87,24.87,177400,12.34
1988-07-21,25.75,25.87,25.37,25.62,68400,12.71
1988-07-20,25.62,25.87,25.62,25.87,70100,12.84
1988-07-19,26.00,26.00,25.50,25.62,139000,12.71
1988-07-18,26.00,26.12,25.62,25.87,198000,12.84
1988-07-15,26.25,26.50,25.37,26.25,154600,13.03
1988-07-14,26.00,26.12,25.50,26.12,150200,12.96
1988-07-13,26.12,26.50,26.00,26.00,243400,12.90
1988-07-12,26.62,26.75,26.00,26.00,227000,12.90
1988-07-11,26.75,27.12,26.62,26.62,91200,13.21
1988-07-08,27.00,27.00,26.12,26.50,96200,13.15
1988-07-07,27.00,27.12,26.62,27.00,92900,13.40
1988-07-06,27.75,27.87,26.75,27.25,325000,13.52
1988-07-05,27.25,27.87,27.12,27.87,229700,13.83
1988-07-01,26.87,27.25,26.87,27.25,372200,13.52
1988-06-30,27.00,27.25,26.75,27.25,6253400,13.32
1988-06-29,27.12,27.37,26.75,27.12,255400,13.26
1988-06-28,26.62,27.12,26.62,26.87,181900,13.14
1988-06-27,27.12,27.12,26.75,26.87,115700,13.14
1988-06-24,27.12,27.62,26.87,26.87,183800,13.14
1988-06-23,26.50,27.00,26.37,27.00,239500,13.20
1988-06-22,26.50,26.62,26.25,26.50,208800,12.96
1988-06-21,26.12,26.25,25.75,26.00,319000,12.71
1988-06-20,26.12,26.12,25.75,26.12,102700,12.77
1988-06-17,26.37,26.62,25.87,26.00,247200,12.71
1988-06-16,26.75,26.75,26.25,26.37,393800,12.89
1988-06-15,26.75,27.00,26.50,27.00,241200,13.20
1988-06-14,26.75,27.37,26.50,26.62,346300,13.02
1988-06-13,27.00,27.12,26.37,26.37,361200,12.89
1988-06-10,25.50,26.75,25.50,26.75,633800,13.08
1988-06-09,25.12,25.87,25.12,25.62,441400,12.53
1988-06-08,24.50,25.12,24.50,25.12,783600,12.28
1988-06-07,24.87,25.00,24.12,24.25,207100,11.86
1988-06-06,25.00,25.00,24.50,24.87,199700,12.16
1988-06-03,25.00,25.12,24.75,24.87,265200,12.16
1988-06-02,25.00,25.50,24.87,25.25,190100,12.35
1988-06-01,24.25,25.50,23.87,25.50,310600,12.47
1988-05-31,23.62,24.75,23.50,24.37,150700,11.92
1988-05-27,23.87,24.00,23.25,23.37,264200,11.43
1988-05-26,23.50,23.75,23.37,23.62,108500,11.55
1988-05-25,23.50,23.87,23.25,23.37,259200,11.43
1988-05-24,23.25,23.62,23.12,23.25,121000,11.37
1988-05-23,23.75,23.87,23.25,23.37,128900,11.43
1988-05-20,23.75,23.75,23.50,23.75,85200,11.61
1988-05-19,23.75,23.75,23.50,23.75,228200,11.61
1988-05-18,24.37,24.50,24.00,24.00,141600,11.73
1988-05-17,25.00,25.25,24.50,24.50,133400,11.98
1988-05-16,24.87,25.00,24.62,24.87,51600,12.16
1988-05-13,24.75,25.25,24.62,24.75,115900,12.10
1988-05-12,24.62,24.75,24.50,24.62,114000,12.04
1988-05-11,24.50,24.75,24.37,24.62,216700,12.04
1988-05-10,25.00,25.25,24.62,24.75,146600,12.10
1988-05-09,25.00,25.12,24.75,24.87,57600,12.16
1988-05-06,24.87,25.37,24.62,25.00,221500,12.22
1988-05-05,25.00,25.25,24.50,24.87,309800,12.16
1988-05-04,24.62,25.25,24.50,25.12,209800,12.28
1988-05-03,25.00,25.00,24.50,24.50,215000,11.98
1988-05-02,25.00,25.12,24.62,24.75,124300,12.10
1988-04-29,25.37,25.37,24.50,24.75,220800,12.10
1988-04-28,25.50,26.12,25.25,25.50,97200,12.47
1988-04-27,25.37,26.00,25.37,25.62,296600,12.53
1988-04-26,26.00,26.25,24.75,25.12,266600,12.28
1988-04-25,26.37,26.62,25.87,25.87,288200,12.65
1988-04-22,25.37,26.25,25.37,26.12,181200,12.77
1988-04-21,25.75,26.37,25.25,25.62,174700,12.53
1988-04-20,26.12,27.00,25.75,26.00,287000,12.71
1988-04-19,25.12,26.50,25.00,25.62,344600,12.53
1988-04-18,24.37,25.37,24.37,25.25,265000,12.35
1988-04-15,25.75,25.75,24.25,24.62,641800,12.04
1988-04-14,27.50,27.50,25.75,26.00,345800,12.71
1988-04-13,27.87,28.25,27.12,27.37,209500,13.38
1988-04-12,27.25,28.25,27.12,28.12,380900,13.75
1988-04-11,27.75,27.75,26.25,27.25,891600,13.32
1988-04-08,28.37,28.37,27.62,27.75,301000,13.57
1988-04-07,28.12,29.00,28.00,28.25,205400,13.81
1988-04-06,27.12,28.50,26.75,28.12,394100,13.75
1988-04-05,28.37,28.75,26.75,27.00,513100,13.20
1988-04-04,29.25,29.37,28.12,28.25,333100,13.81
1988-03-31,30.00,30.00,29.50,29.75,265700,14.35
1988-03-30,30.37,30.50,30.12,30.25,253700,14.59
1988-03-29,30.25,30.75,30.12,30.25,199400,14.59
1988-03-28,30.62,30.75,30.12,30.25,602400,14.59
1988-03-25,31.25,32.25,31.25,31.75,663800,15.31
1988-03-24,31.62,31.62,31.12,31.25,536600,15.07
1988-03-23,31.25,31.75,31.25,31.50,182400,15.19
1988-03-22,30.75,31.62,30.75,31.37,169000,15.13
1988-03-21,30.50,30.75,30.25,30.62,105600,14.77
1988-03-18,31.00,31.12,30.50,30.75,376800,14.83
1988-03-17,30.00,30.87,30.00,30.75,229700,14.83
1988-03-16,29.87,30.00,29.62,29.87,235400,14.41
1988-03-15,29.75,30.00,29.62,30.00,144700,14.47
1988-03-14,29.75,30.00,29.75,29.87,193700,14.41
1988-03-11,29.37,30.00,29.37,30.00,224900,14.47
1988-03-10,29.87,30.00,29.50,29.50,195100,14.23
1988-03-09,29.87,30.00,29.75,29.75,108700,14.35
1988-03-08,30.12,30.25,29.50,29.75,281300,14.35
1988-03-07,30.37,30.37,29.87,30.00,184600,14.47
1988-03-04,30.50,30.75,29.87,30.37,223900,14.65
1988-03-03,31.00,31.25,30.75,31.00,88600,14.95
1988-03-02,31.25,31.62,30.87,31.12,169000,15.01
1988-03-01,30.87,31.00,30.50,30.75,172300,14.83
1988-02-29,30.62,31.25,30.62,31.12,190800,15.01
1988-02-26,29.50,30.50,29.50,30.50,337900,14.71
1988-02-25,29.00,30.50,29.00,29.25,766300,14.11
1988-02-24,29.12,29.37,29.00,29.12,206600,14.05
1988-02-23,29.37,29.50,28.75,29.25,294700,14.11
1988-02-22,28.75,29.62,28.62,29.37,660700,14.17
1988-02-19,27.62,28.75,27.12,28.25,94300,13.63
1988-02-18,27.75,27.87,27.37,27.50,55000,13.26
1988-02-17,27.75,28.25,27.75,27.87,124300,13.44
1988-02-16,28.25,28.37,27.87,28.25,151400,13.63
1988-02-12,28.12,28.50,28.00,28.25,96000,13.63
1988-02-11,28.75,28.75,27.75,27.87,148100,13.44
1988-02-10,28.12,28.75,27.75,28.62,291100,13.81
1988-02-09,27.87,28.00,27.37,27.87,183800,13.44
1988-02-08,28.00,28.37,27.62,27.87,199200,13.44
1988-02-05,28.50,28.75,28.25,28.37,116600,13.68
1988-02-04,28.25,28.62,28.25,28.25,174700,13.63
1988-02-03,28.62,29.12,27.75,28.00,451400,13.51
1988-02-02,27.62,28.37,27.25,28.37,307900,13.68
1988-02-01,28.75,28.75,27.62,27.62,292600,13.32
1988-01-29,27.62,28.00,27.12,28.00,484800,13.51
1988-01-28,26.50,27.62,26.50,27.50,367700,13.26
1988-01-27,25.62,26.50,25.50,26.50,455800,12.78
1988-01-26,26.25,26.25,25.00,25.25,255600,12.18
1988-01-25,26.25,26.75,26.00,26.12,288700,12.60
1988-01-22,24.75,26.12,24.75,26.00,278400,12.54
1988-01-21,25.00,25.00,24.12,24.62,220800,11.88
1988-01-20,25.75,25.87,24.50,24.75,283000,11.94
1988-01-19,26.25,27.12,26.12,26.12,199700,12.60
1988-01-18,26.25,26.50,26.12,26.50,149000,12.78
1988-01-15,25.87,26.50,25.75,26.25,395800,12.66
1988-01-14,25.12,25.37,24.75,25.12,78200,12.12
1988-01-13,24.37,25.12,24.12,24.87,103000,12.00
1988-01-12,24.75,25.00,24.00,24.50,131000,11.82
1988-01-11,24.75,25.25,24.25,24.75,268300,11.94
1988-01-08,26.87,26.87,25.25,25.25,364300,12.18
1988-01-07,26.62,26.87,26.25,26.75,163400,12.90
1988-01-06,26.87,27.37,26.75,26.87,351600,12.96
1988-01-05,26.25,27.12,26.25,26.87,601400,12.96
1988-01-04,24.00,25.37,24.00,25.37,305300,12.24
1987-12-31,24.50,24.50,24.00,24.12,234000,11.44
1987-12-30,24.37,24.75,24.12,24.75,283700,11.74
1987-12-29,24.25,24.37,23.50,24.12,207600,11.44
1987-12-28,24.75,24.87,24.00,24.00,463000,11.38
1987-12-24,25.87,26.00,25.25,25.50,309100,12.10
1987-12-23,25.37,25.87,25.37,25.62,489800,12.15
1987-12-22,25.87,26.12,25.00,25.12,531100,11.92
1987-12-21,24.87,25.87,24.75,25.62,551500,12.15
1987-12-18,23.87,24.75,23.87,24.50,690500,11.62
1987-12-17,23.50,25.00,23.25,23.62,662900,11.20
1987-12-16,22.87,23.50,22.75,23.50,355400,11.15
1987-12-15,21.87,23.00,21.87,22.87,528700,10.85
1987-12-14,22.25,22.50,21.75,21.87,868300,10.37
1987-12-11,22.25,22.62,21.75,22.12,304300,10.49
1987-12-10,23.00,23.37,22.25,22.25,307700,10.55
1987-12-09,23.12,24.12,22.87,23.50,418800,11.15
1987-12-08,22.87,23.50,22.75,23.00,469000,10.91
1987-12-07,23.25,23.37,22.25,22.62,290600,10.73
1987-12-04,23.50,23.62,22.50,23.00,319900,10.91
1987-12-03,25.87,25.87,23.50,23.50,345400,11.15
1987-12-02,25.87,26.12,25.50,25.62,250100,12.15
1987-12-01,25.75,26.50,25.00,25.62,245800,12.15
1987-11-30,25.75,26.12,25.25,25.50,438700,12.10
1987-11-27,27.87,27.87,26.87,27.00,93100,12.81
1987-11-25,27.00,28.87,27.00,27.87,381600,13.22
1987-11-24,27.00,27.25,26.50,27.00,360200,12.81
1987-11-23,25.87,26.62,25.25,26.62,181200,12.63
1987-11-20,26.00,26.00,25.00,25.50,410900,12.10
1987-11-19,27.25,27.25,26.12,26.25,272200,12.45
1987-11-18,27.25,27.37,26.50,27.12,342700,12.86
1987-11-17,26.87,27.12,26.50,26.75,182200,12.69
1987-11-16,27.00,27.37,26.50,26.62,187400,12.63
1987-11-13,26.62,27.25,26.62,26.87,183100,12.75
1987-11-12,26.75,27.37,26.00,26.87,329300,12.75
1987-11-11,27.00,27.50,26.00,26.12,227800,12.39
1987-11-10,26.50,26.87,26.00,26.75,567100,12.69
1987-11-09,27.25,27.62,26.62,27.25,291600,12.93
1987-11-06,28.75,29.25,28.00,28.37,172300,13.46
1987-11-05,27.00,28.75,27.00,28.62,431800,13.58
1987-11-04,26.75,27.50,26.37,27.37,220800,12.98
1987-11-03,28.37,28.37,26.00,27.75,394600,13.16
1987-11-02,28.62,28.87,28.00,28.62,657100,13.58
1987-10-30,28.25,29.50,28.00,28.87,576000,13.69
1987-10-29,25.75,27.75,25.75,27.25,608900,12.93
1987-10-28,26.75,27.37,26.00,26.37,496300,12.51
1987-10-27,31.00,31.50,27.00,27.37,602200,12.98
1987-10-26,30.50,30.50,28.50,28.75,722600,13.64
1987-10-23,32.00,33.38,32.00,32.00,483800,15.18
1987-10-22,31.00,32.75,30.87,32.50,627100,15.42
1987-10-21,33.00,34.88,33.00,33.50,541200,15.89
1987-10-20,35.00,36.75,29.00,30.00,1271800,14.23
1987-10-19,34.13,41.50,34.00,34.13,1117700,16.19
1987-10-16,45.75,45.75,43.75,44.38,666000,21.05
1987-10-15,45.88,46.38,45.75,45.75,528700,21.70
1987-10-14,46.75,46.75,45.88,46.38,286800,22.00
1987-10-13,47.88,48.00,46.50,47.63,227000,22.59
1987-10-12,46.25,47.50,45.75,47.38,242900,22.48
1987-10-09,46.75,46.75,46.00,46.13,220100,21.88
1987-10-08,47.13,47.13,46.50,46.88,197800,22.24
1987-10-07,47.00,47.13,46.63,47.00,238300,22.29
1987-10-06,48.00,48.00,46.88,47.25,531100,22.41
1987-10-05,47.75,48.25,47.75,48.13,852200,22.83
1987-10-02,46.63,48.38,46.50,48.13,1248000,22.64
1987-10-01,44.50,46.25,44.50,46.00,509500,21.64
1987-09-30,43.75,45.00,43.75,45.00,254400,21.17
1987-09-29,44.00,44.50,43.75,43.75,425800,20.58
1987-09-28,44.75,44.88,43.88,44.00,371800,20.70
1987-09-25,44.00,44.13,43.25,43.50,220600,20.46
1987-09-24,44.50,44.75,43.50,44.25,123400,20.82
1987-09-23,45.13,45.13,43.75,44.75,255600,21.05
1987-09-22,45.00,45.00,43.88,44.88,261400,21.11
1987-09-21,45.00,45.50,44.13,44.38,374900,20.88
1987-09-18,45.00,45.13,44.63,44.75,317300,21.05
1987-09-17,44.50,44.75,43.75,44.50,192200,20.93
1987-09-16,45.00,45.38,44.25,44.25,172600,20.82
1987-09-15,46.25,46.25,45.25,45.25,199200,21.29
1987-09-14,46.38,47.00,46.38,46.38,261100,21.82
1987-09-11,45.00,46.75,44.88,46.13,403200,21.70
1987-09-10,43.50,45.13,43.50,45.13,634100,21.23
1987-09-09,43.88,43.88,43.00,43.25,234000,20.35
1987-09-08,43.75,43.75,43.00,43.75,590400,20.58
1987-09-04,45.00,45.00,43.63,44.00,813400,20.70
1987-09-03,45.25,45.63,44.50,44.75,381800,21.05
1987-09-02,45.75,46.25,44.75,45.00,369100,21.17
1987-09-01,46.50,46.88,45.38,46.00,385400,21.64
1987-08-31,47.00,47.25,46.50,46.50,344900,21.87
1987-08-28,48.25,48.38,47.00,47.00,622800,22.11
1987-08-27,48.38,48.63,47.50,47.63,305500,22.41
1987-08-26,48.88,49.25,48.25,48.50,258700,22.82
1987-08-25,49.13,49.75,48.88,49.13,328100,23.11
1987-08-24,47.88,49.25,47.75,49.13,860600,23.11
1987-08-21,47.25,47.88,47.25,47.88,279100,22.52
1987-08-20,46.88,47.50,46.75,47.25,333800,22.23
1987-08-19,46.00,46.75,45.88,46.75,647800,21.99
1987-08-18,47.13,47.13,46.00,46.00,464600,21.64
1987-08-17,46.75,47.13,46.13,47.13,450200,22.17
1987-08-14,47.38,47.63,47.00,47.00,147600,22.11
1987-08-13,48.38,48.50,47.38,47.63,299300,22.41
1987-08-12,48.50,48.75,47.88,48.25,495600,22.70
1987-08-11,48.13,48.88,47.50,48.88,679700,22.99
1987-08-10,47.75,48.38,47.50,48.38,374200,22.76
1987-08-07,47.13,48.00,47.13,47.75,471600,22.46
1987-08-06,47.00,47.50,46.88,47.38,563500,22.29
1987-08-05,44.38,46.63,44.25,46.38,1344000,21.82
1987-08-04,44.75,45.25,43.75,44.38,314900,20.88
1987-08-03,45.00,45.50,44.50,45.00,410200,21.17
1987-07-31,46.00,46.00,45.00,45.75,335000,21.52
1987-07-30,45.13,46.25,45.00,45.88,860400,21.58
1987-07-29,44.38,45.00,43.88,44.63,679900,20.99
1987-07-28,43.00,44.75,42.75,44.38,1140500,20.88
1987-07-27,41.75,42.75,41.38,42.75,312700,20.11
1987-07-24,41.00,41.88,41.00,41.75,352800,19.64
1987-07-23,41.25,41.50,40.00,41.25,371000,19.40
1987-07-22,41.50,41.75,40.63,41.50,262300,19.52
1987-07-21,41.00,41.63,40.63,41.25,709400,19.40
1987-07-20,40.00,41.00,40.00,40.88,358300,19.23
1987-07-17,39.88,40.25,39.75,40.00,190800,18.82
1987-07-16,40.00,40.13,39.50,40.00,152900,18.82
1987-07-15,39.38,40.00,39.13,39.75,167300,18.70
1987-07-14,39.25,39.75,39.00,39.63,242600,18.64
1987-07-13,40.50,40.50,39.25,39.50,364300,18.58
1987-07-10,40.75,41.00,40.00,40.50,251300,19.05
1987-07-09,42.00,42.38,40.50,41.00,201800,19.29
1987-07-08,41.50,41.88,41.25,41.88,222000,19.70
1987-07-07,41.38,41.75,41.00,41.00,272900,19.29
1987-07-06,41.38,41.75,41.25,41.38,202600,19.47
1987-07-02,41.50,41.63,41.13,41.25,125300,19.22
1987-07-01,41.38,41.50,41.00,41.25,225100,19.22
1987-06-30,42.25,42.25,41.50,41.63,167300,19.39
1987-06-29,42.88,43.38,42.00,42.13,237400,19.63
1987-06-26,43.13,43.13,42.63,42.88,153400,19.98
1987-06-25,43.25,43.38,43.00,43.00,191500,20.03
1987-06-24,43.63,43.88,42.75,43.00,252000,20.03
1987-06-23,44.00,44.25,43.63,43.88,211200,20.44
1987-06-22,44.00,44.38,43.75,44.00,548600,20.50
1987-06-19,44.38,44.63,43.38,44.25,350400,20.61
1987-06-18,43.63,44.50,43.38,44.38,174200,20.67
1987-06-17,44.63,44.63,43.50,43.88,302900,20.44
1987-06-16,44.50,44.75,43.75,44.38,414000,20.67
1987-06-15,43.13,43.88,43.13,43.88,396200,20.44
1987-06-12,41.50,42.38,41.25,42.38,303600,19.74
1987-06-11,41.50,41.63,41.25,41.25,230200,19.22
1987-06-10,41.00,41.75,40.75,41.00,264000,19.10
1987-06-09,41.63,41.63,40.50,40.75,276000,18.98
1987-06-08,41.25,41.88,41.00,41.50,255100,19.33
1987-06-05,40.88,41.25,40.63,41.25,156200,19.22
1987-06-04,40.00,40.63,39.88,40.38,248900,18.81
1987-06-03,41.75,41.75,39.88,40.00,1236000,18.63
1987-06-02,42.13,42.25,40.75,41.75,379900,19.45
1987-06-01,40.50,42.13,40.13,42.13,307200,19.63
1987-05-29,40.00,40.50,39.75,40.00,369400,18.63
1987-05-28,39.25,40.13,38.88,39.00,323300,18.17
1987-05-27,39.25,40.13,38.75,39.50,540500,18.40
1987-05-26,38.50,39.63,38.50,39.38,499000,18.35
1987-05-22,37.50,38.50,37.38,38.50,360700,17.94
1987-05-21,36.75,37.50,36.25,37.13,419000,17.30
1987-05-20,37.00,37.13,36.13,36.50,424100,17.00
1987-05-19,37.50,37.75,36.75,37.00,542200,17.24
1987-05-18,36.88,37.00,35.75,36.25,297800,16.89
1987-05-15,37.50,37.50,36.63,36.63,203500,17.06
1987-05-14,36.88,37.50,36.88,37.50,303800,17.47
1987-05-13,37.00,37.25,36.38,36.88,563300,17.18
1987-05-12,38.00,38.00,37.13,37.25,578600,17.35
1987-05-11,39.13,39.13,38.00,38.00,446400,17.70
1987-05-08,40.00,40.00,38.00,39.13,459400,18.23
1987-05-07,40.75,41.00,39.88,39.88,285800,18.58
1987-05-06,42.13,42.13,39.75,40.50,447400,18.87
1987-05-05,41.75,42.38,41.63,42.13,205400,19.63
1987-05-04,42.50,42.50,40.63,41.50,141400,19.33
1987-05-01,43.50,43.88,41.88,42.63,290200,19.86
1987-04-30,42.38,43.13,42.38,43.13,545000,20.09
1987-04-29,43.00,43.75,42.25,42.25,376100,19.68
1987-04-28,41.13,43.38,41.00,42.75,361900,19.92
1987-04-27,41.13,42.13,40.38,41.13,795400,19.16
1987-04-24,43.00,43.00,41.75,41.88,429400,19.51
1987-04-23,42.75,43.88,42.75,43.25,239000,20.15
1987-04-22,43.63,44.13,42.88,42.88,540700,19.98
1987-04-21,42.38,43.75,41.38,43.63,495100,20.33
1987-04-20,43.50,43.75,42.00,42.38,561800,19.74
1987-04-16,43.25,43.75,43.25,43.25,330500,20.15
1987-04-15,43.88,44.13,42.63,43.00,588000,20.03
1987-04-14,43.75,44.25,42.25,42.75,672500,19.92
1987-04-13,47.25,47.25,43.75,44.50,451700,20.73
1987-04-10,47.75,48.00,46.75,47.50,207400,22.13
1987-04-09,48.13,48.50,47.63,47.75,175200,22.24
1987-04-08,49.00,49.50,47.75,48.38,209800,22.54
1987-04-07,49.25,50.13,49.00,49.00,295400,22.83
1987-04-06,49.25,50.38,49.00,49.25,312000,22.94
1987-04-03,48.50,48.63,47.75,48.63,624500,22.47
1987-04-02,48.50,48.75,48.00,48.38,115700,22.35
1987-04-01,47.75,48.00,47.25,48.00,194900,22.18
1987-03-31,48.50,48.88,47.63,48.38,189100,22.35
1987-03-30,48.00,48.88,46.13,48.00,465800,22.18
1987-03-27,50.00,50.00,48.63,49.50,335800,22.87
1987-03-26,51.13,51.88,50.00,50.00,247700,23.10
1987-03-25,52.00,52.13,51.00,51.38,231100,23.74
1987-03-24,52.25,52.50,51.50,52.50,278600,24.26
1987-03-23,51.13,51.75,50.50,51.38,297400,23.74
1987-03-20,51.00,51.13,49.63,50.88,433400,23.51
1987-03-19,50.13,51.25,49.88,51.25,580600,23.68
1987-03-18,48.50,49.88,48.50,49.88,257300,23.05
1987-03-17,48.00,48.38,47.63,48.25,271900,22.29
1987-03-16,48.25,48.25,47.75,48.13,318000,22.24
1987-03-13,48.25,48.25,47.38,48.25,691200,22.29
1987-03-12,96.00,96.50,93.62,94.50,812600,21.83
1987-03-11,98.75,100.00,95.75,95.75,767300,22.12
1987-03-10,97.00,99.50,97.00,98.25,863500,22.70
1987-03-09,99.75,99.75,97.25,97.37,361000,22.49
1987-03-06,100.37,101.87,99.50,99.50,439900,22.99
1987-03-05,101.12,101.37,99.25,100.12,704900,23.13
1987-03-04,101.62,102.12,101.12,101.37,491300,23.42
1987-03-03,102.37,102.75,101.00,101.37,207600,23.42
1987-03-02,103.25,104.00,102.37,102.50,378000,23.68
1987-02-27,105.37,105.62,101.75,103.00,294700,23.79
1987-02-26,105.50,106.25,103.75,105.62,177800,24.40
1987-02-25,106.37,106.50,105.50,105.75,202600,24.43
1987-02-24,103.87,107.00,103.50,106.62,417400,24.63
1987-02-23,103.37,103.87,101.00,103.87,328600,24.00
1987-02-20,104.87,104.87,103.12,103.37,140200,23.88
1987-02-19,105.00,105.00,103.75,104.62,265900,24.17
1987-02-18,103.50,105.00,103.00,104.75,805400,24.20
1987-02-17,100.75,102.25,100.75,101.87,266900,23.53
1987-02-13,100.25,100.75,99.87,99.87,165100,23.07
1987-02-12,100.50,101.00,99.62,100.00,223400,23.10
1987-02-11,99.50,100.12,99.50,99.87,228700,23.07
1987-02-10,100.62,100.75,99.25,99.37,275500,22.96
1987-02-09,102.00,102.25,100.12,100.50,331400,23.22
1987-02-06,100.37,102.50,100.37,101.75,397200,23.51
1987-02-05,101.00,101.00,99.50,100.12,414200,23.13
1987-02-04,98.75,99.75,98.50,99.50,287500,22.99
1987-02-03,98.75,99.50,98.12,98.12,465600,22.67
1987-02-02,95.00,98.00,94.75,97.37,329500,22.49
1987-01-30,95.75,96.50,94.12,95.00,267400,21.95
1987-01-29,97.25,98.00,95.50,95.50,376300,22.06
1987-01-28,97.75,100.00,96.50,97.25,717400,22.47
1987-01-27,92.00,96.75,91.87,96.50,1074000,22.29
1987-01-26,92.00,92.87,91.37,91.62,762500,21.17
1987-01-23,92.37,94.25,91.00,92.50,1144300,21.37
1987-01-22,89.87,91.00,88.50,91.00,485800,21.02
1987-01-21,91.12,91.12,89.50,89.62,229400,20.70
1987-01-20,91.50,91.75,90.37,91.37,277400,21.11
1987-01-19,92.25,92.25,91.25,91.25,255800,21.08
1987-01-16,92.87,93.87,91.37,92.25,464600,21.31
1987-01-15,91.00,94.00,91.00,92.62,567600,21.40
1987-01-14,90.37,91.00,90.25,90.75,158400,20.96
1987-01-13,90.87,91.25,90.25,91.00,207100,21.02
1987-01-12,91.00,91.25,90.25,91.12,193400,21.05
1987-01-09,90.25,92.00,90.00,90.75,385400,20.96
1987-01-08,89.37,91.00,88.25,90.75,523000,20.96
1987-01-07,87.75,89.50,87.75,89.25,234500,20.62
1987-01-06,90.00,90.00,87.87,88.00,390200,20.33
1987-01-05,89.00,90.00,84.62,89.00,1363000,20.56
1987-01-02,84.62,85.37,84.62,85.37,186200,19.72
1986-12-31,84.37,85.50,84.00,84.12,249400,19.43
1986-12-30,84.87,85.12,84.25,84.25,167800,19.46
1986-12-29,85.00,85.25,84.62,84.87,187400,19.61
1986-12-26,84.50,85.00,84.50,84.87,118800,19.61
1986-12-24,84.50,85.00,84.25,84.25,130600,19.46
1986-12-23,85.37,86.00,84.25,84.50,280300,19.52
1986-12-22,86.12,86.12,84.25,85.37,618200,19.72
1986-12-19,86.25,86.50,85.75,86.37,396200,19.95
1986-12-18,86.12,86.37,85.62,85.75,103700,19.81
1986-12-17,87.12,87.12,86.00,86.12,255800,19.89
1986-12-16,86.87,87.50,86.62,87.37,205200,20.18
1986-12-15,86.37,86.62,86.00,86.62,83800,20.01
1986-12-12,87.00,87.00,86.25,86.62,104900,20.01
1986-12-11,87.00,87.25,86.25,86.75,206600,20.04
1986-12-10,87.25,87.87,87.00,87.25,309400,20.16
1986-12-09,89.25,89.37,86.75,87.25,204200,20.16
1986-12-08,87.62,89.75,87.62,89.25,514800,20.62
1986-12-05,86.50,87.75,86.50,87.62,129100,20.24
1986-12-04,87.87,87.87,86.50,86.62,127000,20.01
1986-12-03,87.50,88.75,87.12,87.75,300200,20.27
1986-12-02,86.25,88.50,86.25,88.25,338900,20.39
1986-12-01,84.87,86.00,83.50,85.75,200200,19.81
1986-11-28,85.00,85.25,84.50,84.87,68600,19.61
1986-11-26,86.00,88.37,85.00,85.25,76600,19.69
1986-11-25,86.37,86.62,85.87,86.00,174700,19.87
1986-11-24,85.37,87.00,85.25,86.62,296400,20.01
1986-11-21,85.12,85.50,84.50,85.12,437000,19.66
1986-11-20,85.00,85.75,84.62,85.25,199400,19.69
1986-11-19,83.75,84.75,83.37,84.75,267600,19.58
1986-11-18,85.75,86.25,82.25,83.50,496800,19.29
1986-11-17,86.50,86.87,86.00,86.25,301700,19.92
1986-11-14,87.25,87.50,86.50,86.75,192700,20.04
1986-11-13,88.12,88.37,87.25,87.75,254400,20.27
1986-11-12,88.00,89.00,88.00,88.25,419000,20.39
1986-11-11,88.12,88.50,87.87,88.25,846500,20.39
1986-11-10,87.12,88.87,87.00,88.50,673700,20.44
1986-11-07,87.75,87.75,86.62,87.12,188900,20.13
1986-11-06,87.00,87.75,86.37,87.50,369100,20.21
1986-11-05,88.37,88.62,87.75,88.00,166600,20.33
1986-11-04,88.00,88.87,88.00,88.62,184300,20.47
1986-11-03,88.75,89.50,88.12,88.75,337200,20.50
1986-10-31,88.00,88.50,86.50,87.62,175700,20.24
1986-10-30,89.00,89.87,88.25,88.25,315100,20.39
1986-10-29,87.37,88.75,87.37,88.12,316600,20.36
1986-10-28,85.00,88.00,85.00,87.12,209300,20.13
1986-10-27,85.25,85.25,84.00,84.75,66000,19.58
1986-10-24,86.00,86.37,85.00,85.00,109400,19.64
1986-10-23,84.75,86.12,84.75,85.75,234700,19.81
1986-10-22,84.37,85.25,84.37,84.50,122200,19.52
1986-10-21,85.37,85.75,84.37,84.37,122900,19.49
1986-10-20,87.00,87.00,84.75,85.62,221800,19.78
1986-10-17,87.62,87.87,87.12,87.25,171600,20.16
1986-10-16,88.62,88.75,87.50,87.87,234500,20.30
1986-10-15,85.62,88.50,85.62,88.50,270500,20.44
1986-10-14,85.50,86.25,85.25,85.75,217700,19.81
1986-10-13,85.25,85.50,85.00,85.25,76600,19.69
1986-10-10,85.37,85.87,85.00,85.25,191500,19.69
1986-10-09,84.75,86.50,84.50,85.62,199400,19.78
1986-10-08,82.25,85.25,82.25,84.75,500600,19.58
1986-10-07,83.00,83.25,82.25,82.75,250300,19.12
1986-10-06,83.00,83.00,81.25,83.00,453100,19.17
1986-10-03,83.25,83.62,82.12,82.37,145400,19.03
1986-10-02,82.50,83.25,82.12,83.25,129600,19.23
1986-10-01,81.87,84.00,81.87,82.75,286300,19.12
1986-09-30,79.50,82.25,79.50,81.62,629000,18.86
1986-09-29,81.50,81.50,78.00,79.62,277700,18.39
1986-09-26,80.50,81.87,80.00,81.25,98900,18.77
1986-09-25,83.25,83.50,80.62,81.00,287500,18.71
1986-09-24,83.87,84.25,82.62,83.25,778800,19.23
1986-09-23,84.25,84.25,83.12,83.87,262300,19.37
1986-09-22,79.62,83.37,79.50,83.25,668600,19.23
1986-09-19,79.25,79.62,78.25,79.62,269800,18.39
1986-09-18,79.62,80.87,79.00,79.50,210700,18.37
1986-09-17,80.12,81.25,79.25,79.87,234000,18.45
1986-09-16,76.25,80.37,75.25,80.37,357800,18.57
1986-09-15,77.75,78.50,76.00,76.25,252200,17.61
1986-09-12,81.00,81.37,77.50,77.50,583000,17.90
1986-09-11,83.50,84.50,81.25,81.50,371500,18.83
1986-09-10,85.12,85.50,84.00,84.25,154800,19.46
1986-09-09,86.00,87.25,84.50,85.00,181700,19.64
1986-09-08,87.50,87.50,85.75,86.00,135100,19.87
1986-09-05,88.12,88.50,87.62,87.75,141800,20.27
1986-09-04,87.25,88.75,87.25,88.37,80600,20.41
1986-09-03,87.00,87.50,86.25,87.50,153100,20.21
1986-09-02,88.25,89.25,87.00,87.75,228200,20.27
1986-08-29,87.12,88.75,87.12,88.25,91400,20.39
1986-08-28,87.25,87.87,86.50,87.12,192700,20.13
1986-08-27,88.75,89.37,87.75,87.75,282700,20.27
1986-08-26,89.37,89.50,88.50,89.00,169900,20.56
1986-08-25,91.25,91.87,89.37,89.37,259200,20.65
1986-08-22,89.37,91.87,89.12,91.00,223700,21.02
1986-08-21,87.50,89.75,87.50,89.62,206200,20.70
1986-08-20,87.75,88.00,87.25,87.75,240500,20.27
1986-08-19,88.00,88.00,87.12,87.37,266900,20.18
1986-08-18,88.00,88.00,87.50,88.00,313400,20.33
1986-08-15,87.87,88.12,87.37,87.75,363400,20.27
1986-08-14,87.75,88.50,87.50,88.00,350400,20.33
1986-08-13,87.87,88.62,87.25,88.00,517400,20.33
1986-08-12,89.50,89.75,87.62,88.00,559200,20.33
1986-08-11,87.37,88.50,87.37,88.25,338900,20.39
1986-08-08,85.50,88.00,85.25,87.12,330000,20.13
1986-08-07,83.00,86.50,82.75,85.75,357400,19.81
1986-08-06,82.37,82.75,82.12,82.75,85900,19.12
1986-08-05,83.00,84.00,82.62,82.62,339600,19.09
1986-08-04,80.87,81.50,79.75,81.50,176900,18.83
1986-08-01,80.50,81.62,80.37,81.12,272600,18.74
1986-07-31,82.75,82.75,80.50,80.50,103400,18.60
1986-07-30,82.00,82.50,79.62,82.37,337400,19.03
1986-07-29,83.50,83.75,81.00,81.50,211900,18.83
1986-07-28,84.12,84.75,83.00,83.37,257300,19.26
1986-07-25,83.75,84.50,83.62,84.37,197000,19.49
1986-07-24,83.75,84.00,82.00,83.50,326900,19.29
1986-07-23,80.75,84.00,80.50,83.50,542600,19.29
1986-07-22,80.12,80.62,80.00,80.50,265200,18.60
1986-07-21,82.50,82.50,79.75,80.12,425000,18.51
1986-07-18,84.00,85.00,81.75,82.50,1027900,19.06
1986-07-17,78.25,85.00,78.25,85.00,846500,19.64
1986-07-16,74.62,75.75,74.12,75.50,475400,17.44
1986-07-15,76.62,76.62,74.00,74.37,425500,17.18
1986-07-14,77.00,77.00,76.50,76.62,113500,17.70
1986-07-11,77.00,77.50,76.75,77.25,92400,17.85
1986-07-10,77.50,77.50,75.62,76.75,148600,17.73
1986-07-09,77.25,77.25,76.00,77.00,265700,17.79
1986-07-08,78.12,78.12,76.75,77.00,423400,17.79
1986-07-07,78.37,79.87,78.12,78.37,318700,18.10
1986-07-03,81.12,81.12,79.50,80.37,269000,18.57
1986-07-02,77.37,82.37,77.25,81.37,595700,18.80
1986-07-01,76.00,76.37,75.87,76.37,264700,17.64
1986-06-30,75.75,76.00,75.50,76.00,132200,17.56
1986-06-27,75.87,76.25,75.75,76.00,127900,17.56
1986-06-26,77.25,77.25,75.37,75.87,176900,17.53
1986-06-25,77.75,78.25,76.62,77.00,328300,17.79
1986-06-24,76.37,77.87,76.12,77.50,181200,17.90
1986-06-23,76.25,76.37,75.87,76.12,427900,17.58
1986-06-20,76.37,76.62,76.00,76.00,239300,17.56
1986-06-19,75.62,76.25,75.25,75.87,222200,17.53
1986-06-18,76.37,76.37,75.25,75.62,494600,17.47
1986-06-17,76.00,76.37,75.62,76.37,157700,17.64
1986-06-16,76.25,76.37,75.50,76.00,395500,17.56
1986-06-13,74.50,76.25,74.37,76.00,132500,17.56
1986-06-12,73.87,74.25,73.50,74.25,95000,17.15
1986-06-11,72.00,73.75,70.37,73.62,155300,17.01
1986-06-10,73.75,73.75,72.00,72.00,205400,16.63
1986-06-09,75.87,75.87,73.75,73.75,168000,17.04
1986-06-06,74.87,75.62,74.75,75.62,239500,17.47
1986-06-05,73.75,75.00,73.75,75.00,167800,17.33
1986-06-04,73.25,73.87,73.00,73.87,262800,17.06
1986-06-03,73.37,73.37,72.12,73.00,214300,16.86
1986-06-02,73.37,73.87,73.00,73.37,150500,16.95
1986-05-30,74.50,74.62,73.25,73.37,172300,16.95
1986-05-29,74.62,74.75,74.50,74.75,161800,17.27
1986-05-28,75.00,75.12,74.00,74.62,150200,17.24
1986-05-27,74.25,75.00,74.00,75.00,143800,17.33
1986-05-23,73.25,74.50,73.25,74.00,241000,17.09
1986-05-22,70.25,72.50,70.25,72.50,216000,16.75
1986-05-21,70.00,70.75,69.87,70.50,172800,16.29
1986-05-20,69.25,69.75,69.12,69.75,294700,16.11
1986-05-19,69.75,69.75,69.12,69.25,133700,16.00
1986-05-16,70.00,70.25,69.75,69.75,318500,16.11
1986-05-15,69.00,70.37,68.75,70.25,799400,16.23
1986-05-14,69.50,69.62,68.62,68.87,131300,15.91
1986-05-13,70.62,70.62,69.00,69.50,216700,16.06
1986-05-12,71.12,71.12,70.62,70.62,137500,16.31
1986-05-09,71.12,71.12,70.75,71.00,359000,16.40
1986-05-08,70.75,71.62,70.62,71.12,268800,16.43
1986-05-07,71.50,71.62,69.87,70.62,637900,16.31
1986-05-06,72.00,72.37,71.75,72.00,113800,16.63
1986-05-05,71.75,72.25,71.75,71.75,126700,16.58
1986-05-02,71.00,72.00,70.75,71.75,221300,16.58
1986-05-01,69.75,70.87,69.62,70.75,245300,16.34
1986-04-30,71.62,72.25,69.75,70.00,820600,16.17
1986-04-29,72.00,72.25,71.00,71.37,130600,16.49
1986-04-28,72.50,72.50,71.62,72.25,101500,16.69
1986-04-25,72.75,72.75,72.25,72.37,215300,16.72
1986-04-24,72.25,72.75,71.75,72.50,221300,16.75
1986-04-23,73.87,73.87,72.25,72.37,113000,16.72
1986-04-22,74.50,74.75,74.12,74.12,126000,17.12
1986-04-21,74.37,74.75,74.25,74.50,140400,17.21
1986-04-18,74.37,75.00,73.75,74.37,106600,17.18
1986-04-17,74.87,74.87,72.75,73.87,209300,17.06
1986-04-16,75.25,75.37,74.50,74.75,136300,17.27
1986-04-15,75.00,75.87,74.75,74.87,229700,17.30
1986-04-14,72.12,75.00,71.87,74.75,277400,17.27
1986-04-11,71.25,71.87,71.12,71.87,102500,16.60
1986-04-10,71.50,71.75,71.12,71.25,172600,16.46
1986-04-09,71.62,72.00,70.50,71.12,139900,16.43
1986-04-08,70.12,72.00,69.87,71.37,434400,16.49
1986-04-07,70.00,70.50,69.62,70.00,428900,16.17
1986-04-04,72.75,72.75,70.75,71.25,214100,16.46
1986-04-03,74.62,74.75,72.75,73.00,150000,16.86
1986-04-02,74.12,74.37,73.62,74.37,213400,17.18
1986-04-01,76.00,76.00,74.62,74.62,177400,17.24
1986-03-31,77.12,77.25,76.00,76.00,188400,17.56
1986-03-27,76.50,77.00,76.25,76.62,364800,17.70
1986-03-26,75.25,76.62,75.25,76.25,285800,17.61
1986-03-25,76.62,76.62,75.00,75.37,242600,17.41
1986-03-24,76.87,77.25,76.62,76.87,314200,17.76
1986-03-21,76.00,77.75,76.00,76.62,355400,17.70
1986-03-20,75.75,76.50,75.00,76.25,244100,17.61
1986-03-19,77.37,77.87,75.62,76.00,246500,17.56
1986-03-18,77.75,77.87,77.00,77.25,76100,17.85
1986-03-17,79.75,79.75,77.50,78.12,163200,18.05
1986-03-14,78.50,79.75,78.50,79.75,154100,18.42
1986-03-13,77.50,78.50,77.37,78.50,191800,18.13
1986-03-12,77.50,78.00,77.25,77.25,325200,17.85
1986-03-11,77.25,77.50,76.87,77.25,247700,17.85
1986-03-10,76.00,76.50,75.75,76.50,74900,17.67
1986-03-07,76.00,76.25,75.75,76.00,169000,17.56
1986-03-06,75.25,77.12,75.25,76.00,270000,17.56
1986-03-05,76.00,76.12,75.00,75.25,284600,17.38
1986-03-04,76.75,76.87,76.00,76.00,145400,17.56
1986-03-03,77.00,77.00,76.12,77.00,153800,17.79
1986-02-28,74.87,77.25,74.75,77.00,457900,17.79
1986-02-27,74.75,74.75,73.50,74.50,192200,17.21
1986-02-26,75.12,75.25,74.50,74.50,134900,17.21
1986-02-25,76.62,76.62,75.00,75.37,190100,17.41
1986-02-24,76.50,76.75,76.00,76.37,239300,17.64
1986-02-21,76.37,76.75,76.12,76.50,131300,17.67
1986-02-20,76.25,76.25,75.00,76.12,248400,17.58
1986-02-19,77.00,77.25,76.00,76.75,184100,17.73
1986-02-18,76.62,77.50,76.50,77.37,484800,17.87
1986-02-14,77.75,78.00,77.37,77.62,211200,17.93
1986-02-13,77.37,78.75,77.00,78.00,676300,18.02
1986-02-12,75.25,77.50,74.87,77.12,498000,17.82
1986-02-11,73.25,74.75,73.25,74.50,657400,17.21
1986-02-10,73.75,74.00,72.00,73.12,530200,16.89
1986-02-07,71.25,74.75,70.87,74.00,785500,17.09
1986-02-06,68.50,72.75,68.50,71.75,1123000,16.58
1986-02-05,67.12,68.00,66.87,68.00,277200,15.71
1986-02-04,66.25,67.75,66.25,67.25,338200,15.54
1986-02-03,65.87,66.25,65.75,66.25,444500,15.30
1986-01-31,66.00,66.50,65.75,65.87,199400,15.22
1986-01-30,67.00,67.00,66.25,66.25,151700,15.30
1986-01-29,65.87,67.00,65.75,67.00,519400,15.48
1986-01-28,65.50,66.25,65.50,65.87,268600,15.22
1986-01-27,65.62,66.25,65.50,65.62,154600,15.16
1986-01-24,64.50,65.62,64.25,65.50,233500,15.13
1986-01-23,64.25,64.62,64.12,64.50,530400,14.90
1986-01-22,64.62,65.00,64.37,64.50,265400,14.90
1986-01-21,65.50,66.25,64.00,64.50,483100,14.90
1986-01-20,63.75,65.25,63.13,65.25,427000,15.07
1986-01-17,63.13,64.12,62.88,63.63,175900,14.70
1986-01-16,62.38,63.25,62.38,63.25,246000,14.61
1986-01-15,61.25,62.63,61.25,62.13,309600,14.35
1986-01-14,61.25,61.50,60.88,61.00,248900,14.09
1986-01-13,61.13,61.38,60.75,61.00,295200,14.09
1986-01-10,61.25,61.50,61.00,61.13,96500,14.12
1986-01-09,62.50,62.75,61.38,61.75,151400,14.27
1986-01-08,63.75,64.12,62.50,62.50,211000,14.44
1986-01-07,61.25,63.88,61.25,63.50,486500,14.67
1986-01-06,61.00,61.25,60.13,61.00,196600,14.09
1986-01-03,60.25,61.13,60.25,60.88,745700,14.06
1986-01-02,60.00,60.25,59.63,60.13,220600,13.89
1985-12-31,59.75,60.00,59.50,60.00,171100,13.86
1985-12-30,59.63,59.75,59.25,59.75,218600,13.80
1985-12-27,59.75,59.88,59.63,59.75,87400,13.80
1985-12-26,59.50,59.88,59.25,59.88,68600,13.83
1985-12-24,59.88,59.88,58.75,59.38,309400,13.72
1985-12-23,60.88,61.13,59.88,59.88,81400,13.83
1985-12-20,61.75,61.75,60.38,61.13,262300,14.12
1985-12-19,61.50,62.50,61.38,61.88,430800,14.30
1985-12-18,61.50,61.88,61.13,61.63,121000,14.24
1985-12-17,62.50,63.00,61.63,61.63,206400,14.24
1985-12-16,62.13,64.12,61.88,62.25,575800,14.38
1985-12-13,61.50,62.25,61.38,62.00,452600,14.32
1985-12-12,61.38,62.00,61.38,61.63,174700,14.24
1985-12-11,60.88,61.63,60.88,61.38,307900,14.18
1985-12-10,61.38,61.38,60.75,61.00,622100,14.09
1985-12-09,61.25,61.75,61.00,61.63,411100,14.24
1985-12-06,61.13,61.38,60.88,61.38,263800,14.18
1985-12-05,62.13,62.13,61.50,61.50,1562200,14.21
1985-12-04,61.38,61.88,61.00,61.88,529900,14.30
1985-12-03,61.13,61.75,61.13,61.13,130800,14.12
1985-12-02,63.88,63.88,60.88,60.88,432700,14.06
1985-11-29,64.62,64.62,63.63,64.00,88100,14.78
1985-11-27,65.75,66.37,64.25,64.37,372700,14.87
1985-11-26,64.50,66.25,64.50,65.75,299000,15.19
1985-11-25,64.50,64.75,64.25,64.50,199000,14.90
1985-11-22,63.75,64.87,63.50,64.62,301000,14.93
1985-11-21,61.88,63.50,61.88,63.50,537100,14.67
1985-11-20,62.38,62.38,61.63,61.63,263500,14.24
1985-11-19,62.63,62.88,62.00,62.38,447600,14.41
1985-11-18,60.75,62.63,60.75,62.63,732000,14.47
1985-11-15,61.00,61.13,60.63,61.00,105800,14.09
1985-11-14,60.88,61.13,60.50,61.00,94300,14.09
1985-11-13,60.75,60.88,60.50,60.88,122400,14.06
1985-11-12,61.13,61.38,60.75,60.75,690500,14.03
1985-11-11,60.75,61.50,60.25,61.38,647000,14.18
1985-11-08,60.50,60.63,60.00,60.50,956400,13.98
1985-11-07,62.00,63.25,59.63,61.00,845800,14.09
1985-11-06,58.63,62.00,58.63,61.75,630700,14.27
1985-11-05,59.00,59.25,58.38,58.75,151400,13.57
1985-11-04,59.63,59.63,58.25,59.25,513400,13.69
1985-11-01,56.25,59.63,56.25,59.63,846700,13.78
1985-10-31,56.00,56.63,55.88,56.00,118600,12.94
1985-10-30,54.50,56.25,54.00,56.25,228700,12.99
1985-10-29,54.88,55.00,54.63,54.63,86200,12.62
1985-10-28,55.38,55.63,55.00,55.13,272400,12.74
1985-10-25,55.38,55.63,55.13,55.63,45600,12.85
1985-10-24,55.88,55.88,55.13,55.38,105600,12.79
1985-10-23,55.88,55.88,55.50,55.75,65800,12.88
1985-10-22,55.75,56.13,55.50,55.75,193200,12.88
1985-10-21,56.00,56.38,56.00,56.00,49400,12.94
1985-10-18,56.50,56.75,56.00,56.13,105100,12.97
1985-10-17,56.00,56.50,55.75,56.50,154600,13.05
1985-10-16,55.50,56.13,55.25,56.13,141600,12.97
1985-10-15,56.00,56.00,55.13,55.75,133000,12.88
1985-10-14,55.25,55.75,55.13,55.75,92600,12.88
1985-10-11,54.50,55.25,54.13,55.25,71000,12.76
1985-10-10,53.13,54.75,53.00,54.50,177600,12.59
1985-10-09,51.25,53.00,51.25,53.00,290900,12.24
1985-10-08,51.25,51.75,51.13,51.50,114200,11.90
1985-10-07,51.00,51.63,50.75,51.00,139000,11.78
1985-10-04,52.25,52.50,52.00,52.38,2146800,12.10
1985-10-03,53.25,53.25,52.25,52.25,271200,12.07
1985-10-02,53.63,53.75,52.88,53.25,373400,12.30
1985-10-01,53.50,53.63,53.25,53.50,56900,12.36
1985-09-30,54.13,54.25,53.13,53.38,121900,12.33
1985-09-26,54.75,54.75,54.13,54.38,149800,12.56
1985-09-25,55.63,55.88,54.88,54.88,597800,12.68
1985-09-24,55.75,56.00,55.50,55.50,214800,12.82
1985-09-23,55.25,56.13,55.25,56.00,49400,12.94
1985-09-20,54.88,55.50,54.88,55.00,76800,12.71
1985-09-19,54.38,54.75,54.13,54.63,47000,12.62
1985-09-18,54.00,54.13,53.13,54.13,154300,12.50
1985-09-17,55.50,55.50,54.00,54.00,103000,12.47
1985-09-16,56.38,56.50,55.25,55.63,69800,12.85
1985-09-13,57.50,57.50,56.38,56.38,281300,13.02
1985-09-12,57.88,57.88,56.88,57.25,149000,13.23
1985-09-11,58.38,58.38,57.88,57.88,166100,13.37
1985-09-10,58.75,58.88,58.25,58.38,189100,13.49
1985-09-09,59.25,59.25,58.88,58.88,269000,13.60
1985-09-06,59.25,59.63,59.13,59.50,205200,13.75
1985-09-05,59.00,59.38,59.00,59.25,115000,13.69
1985-09-04,58.50,58.75,58.38,58.50,57400,13.51
1985-09-03,58.50,58.63,57.88,58.38,103200,13.49
1985-08-30,58.13,59.00,57.88,58.75,126000,13.57
1985-08-29,57.13,58.00,57.13,58.00,115000,13.40
1985-08-28,57.00,57.25,56.88,57.25,45800,13.23
1985-08-27,57.25,57.50,56.75,57.00,247400,13.17
1985-08-26,57.13,57.50,56.88,57.13,231800,13.20
1985-08-23,56.38,57.38,56.38,57.38,188400,13.26
1985-08-22,58.25,58.25,56.63,56.63,355700,13.08
1985-08-21,58.63,58.63,58.00,58.50,72200,13.51
1985-08-20,58.63,58.88,58.25,58.38,227500,13.49
1985-08-19,59.13,59.13,58.25,58.38,51400,13.49
1985-08-16,59.63,59.63,58.63,59.00,250300,13.63
1985-08-15,59.13,59.75,59.00,59.75,461000,13.80
1985-08-14,58.75,59.63,56.63,59.25,292800,13.69
1985-08-13,58.50,58.75,58.25,58.38,85400,13.49
1985-08-12,58.13,58.75,58.13,58.63,95800,13.54
1985-08-09,57.50,58.25,57.50,58.13,51400,13.43
1985-08-08,57.25,57.50,57.25,57.50,95300,13.28
1985-08-07,56.63,57.50,56.63,57.50,221000,13.28
1985-08-06,57.25,57.38,56.88,56.88,49900,13.14
1985-08-05,57.75,57.75,57.13,57.50,49200,13.28
1985-08-02,58.25,58.25,57.63,57.75,90700,13.34
1985-08-01,57.75,58.25,57.63,57.75,98600,13.34
1985-07-31,57.25,57.50,57.00,57.50,85200,13.28
1985-07-30,56.75,57.25,56.63,56.63,99100,13.08
1985-07-29,57.88,58.00,57.13,57.13,86900,13.20
1985-07-26,58.00,58.25,57.75,57.88,71000,13.37
1985-07-25,58.00,58.25,58.00,58.25,53500,13.46
1985-07-24,58.25,58.25,57.88,58.13,93400,13.43
1985-07-23,58.75,59.00,58.25,58.25,160300,13.46
1985-07-22,59.25,59.38,58.75,58.88,93100,13.60
1985-07-19,59.75,59.88,59.63,59.75,83300,13.80
1985-07-18,60.00,60.00,59.75,59.75,73400,13.80
1985-07-17,59.88,60.13,59.75,60.00,150500,13.86
1985-07-16,59.38,59.88,59.25,59.63,149500,13.78
1985-07-15,59.13,59.75,59.00,59.38,113500,13.72
1985-07-12,59.00,59.25,58.75,59.25,33400,13.69
1985-07-11,59.38,59.38,58.50,59.13,68900,13.66
1985-07-10,59.00,59.25,58.88,59.13,37000,13.66
1985-07-09,59.75,59.75,59.13,59.13,129400,13.66
1985-07-08,59.75,59.75,59.13,59.75,121900,13.80
1985-07-05,58.50,60.00,58.50,60.00,115200,13.86
1985-07-03,58.25,58.75,58.25,58.25,223400,13.46
1985-07-02,58.75,58.75,58.25,58.25,129400,13.46
1985-07-01,59.75,59.75,58.63,58.75,135400,13.57
1985-06-28,58.88,59.50,58.75,59.50,149300,13.75
1985-06-27,59.00,59.13,58.75,58.75,45800,13.57
1985-06-26,59.13,59.25,58.63,58.88,127900,13.60
1985-06-25,58.50,59.38,58.50,58.88,131300,13.60
1985-06-24,58.50,58.88,58.50,58.75,46600,13.57
1985-06-21,58.13,58.75,58.00,58.75,115200,13.57
1985-06-20,58.00,58.25,57.88,58.00,221800,13.40
1985-06-19,57.38,58.13,57.13,58.13,71800,13.43
1985-06-18,56.38,57.25,56.38,57.25,100600,13.23
1985-06-17,56.88,56.88,56.13,56.25,109700,12.99
1985-06-14,56.50,57.00,56.38,57.00,144200,13.17
1985-06-13,58.13,58.13,56.50,56.63,79700,13.08
1985-06-12,58.25,58.38,58.00,58.13,40100,13.43
1985-06-11,57.88,58.63,57.63,58.25,133000,13.46
1985-06-10,57.50,57.75,57.50,57.75,137000,13.34
1985-06-07,57.75,57.75,57.38,57.50,146200,13.28
1985-06-06,57.88,57.88,57.38,57.63,145200,13.31
1985-06-05,57.13,58.00,57.13,57.63,313900,13.31
1985-06-04,56.75,57.25,56.75,57.13,225400,13.20
1985-06-03,57.13,57.38,56.75,56.75,101000,13.11
1985-05-31,57.13,57.50,57.00,57.38,67200,13.26
1985-05-30,57.00,57.38,56.88,57.25,84200,13.23
1985-05-29,56.50,57.00,56.25,57.00,113800,13.17
1985-05-28,56.50,56.63,56.25,56.63,84200,13.08
1985-05-24,56.00,56.38,55.88,56.25,242600,12.99
1985-05-23,56.50,56.50,56.25,56.25,115400,12.99
1985-05-22,56.38,56.63,55.88,56.50,106100,13.05
1985-05-21,56.13,56.63,55.88,56.63,290200,13.08
1985-05-20,56.13,56.13,55.75,56.00,140900,12.94
1985-05-17,55.38,56.00,55.25,55.88,245500,12.91
1985-05-16,54.63,55.50,54.63,55.13,249600,12.74
1985-05-15,54.50,54.88,54.50,54.63,135800,12.62
1985-05-14,53.75,54.50,53.63,54.38,207600,12.56
1985-05-13,53.63,53.75,53.38,53.50,54500,12.36
1985-05-10,52.75,53.75,52.75,53.50,448600,12.36
1985-05-09,52.38,52.50,52.13,52.50,68600,12.13
1985-05-08,52.88,52.88,52.38,52.38,73900,12.10
1985-05-07,52.63,53.00,52.50,52.88,101000,12.22
1985-05-06,52.50,52.75,52.38,52.75,86900,12.19
1985-05-03,53.13,53.38,52.75,52.75,95000,12.19
1985-05-02,53.00,53.38,53.00,53.38,73900,12.33
1985-05-01,53.13,54.00,53.13,53.50,163200,12.36
1985-04-30,52.88,53.38,52.75,53.13,298600,12.27
1985-04-29,53.50,53.50,53.00,53.13,193200,12.27
1985-04-26,53.50,53.63,53.13,53.50,217700,12.36
1985-04-25,53.38,53.50,53.13,53.13,44200,12.27
1985-04-24,52.88,53.38,52.88,53.13,238600,12.27
1985-04-23,52.75,52.75,52.50,52.75,38600,12.19
1985-04-22,52.50,52.88,52.50,52.75,48700,12.19
1985-04-19,52.13,52.75,51.88,52.63,161000,12.16
1985-04-18,52.50,52.50,52.00,52.25,102700,12.07
1985-04-17,52.00,52.25,51.88,52.25,76300,12.07
1985-04-16,52.25,52.38,51.88,51.88,90700,11.98
1985-04-15,52.25,52.38,52.00,52.00,53300,12.01
1985-04-12,52.25,52.38,52.13,52.25,39100,12.07
1985-04-11,52.50,52.50,52.13,52.25,65300,12.07
1985-04-10,52.00,52.50,51.88,52.50,73900,12.13
1985-04-09,52.38,52.63,52.25,52.38,110600,12.10
1985-04-08,52.38,52.75,52.38,52.63,180700,12.16
1985-04-04,53.50,53.50,52.88,53.00,273600,12.24
1985-04-03,53.63,53.75,53.25,53.50,321400,12.36
1985-04-02,53.75,53.88,53.50,53.88,130100,12.45
1985-04-01,53.25,53.63,53.25,53.63,123100,12.39
1985-03-29,53.00,53.00,52.63,53.00,86400,12.24
1985-03-28,52.50,53.13,52.38,52.88,96500,12.22
1985-03-27,52.00,52.75,52.00,52.50,54500,12.13
1985-03-26,52.13,52.38,52.00,52.00,60000,12.01
1985-03-25,52.75,52.75,52.00,52.13,57100,12.04
1985-03-22,52.75,53.13,52.50,52.75,190100,12.19
1985-03-21,51.38,52.00,51.25,51.88,96000,11.98
1985-03-20,51.50,51.75,51.25,51.38,86600,11.87
1985-03-19,50.13,51.75,49.88,51.50,177600,11.90
1985-03-18,51.00,51.25,50.00,50.00,127700,11.55
1985-03-15,51.00,51.25,51.00,51.00,61400,11.78
1985-03-14,51.00,51.50,51.00,51.25,74900,11.84
1985-03-13,50.50,51.50,50.50,51.25,235700,11.84
1985-03-12,49.75,50.50,49.75,50.50,146900,11.67
1985-03-11,50.25,50.38,49.50,49.88,115700,11.52
1985-03-08,49.63,50.38,49.63,50.38,70600,11.64
1985-03-07,49.75,50.00,49.25,49.63,118100,11.47
1985-03-06,50.13,50.25,49.63,50.00,376100,11.55
1985-03-05,50.75,50.88,50.00,50.38,333400,11.64
1985-03-04,51.75,51.75,50.88,50.88,72700,11.75
1985-03-01,51.50,52.25,51.25,51.75,317800,11.95
1985-02-28,51.38,51.75,51.00,51.25,89800,11.84
1985-02-27,51.75,52.00,51.50,51.50,45400,11.90
1985-02-26,51.63,51.88,51.50,51.75,208100,11.95
1985-02-25,52.38,52.38,51.50,51.63,74400,11.93
1985-02-22,53.25,53.25,52.38,52.50,89500,12.13
1985-02-21,53.38,53.38,52.88,53.00,106800,12.24
1985-02-20,53.38,53.63,52.88,53.25,109400,12.30
1985-02-19,52.13,53.38,52.00,53.25,179500,12.30
1985-02-15,52.25,52.63,52.00,52.13,457700,12.04
1985-02-14,52.13,52.13,51.75,51.88,335800,11.98
1985-02-13,50.50,51.88,50.38,51.50,223200,11.90
1985-02-12,50.38,50.50,50.25,50.50,131300,11.67
1985-02-11,51.25,51.25,50.25,50.50,335000,11.67
1985-02-08,52.13,52.13,50.88,51.25,424800,11.84
1985-02-07,51.50,52.13,51.50,52.00,135600,12.01
1985-02-06,51.75,51.88,51.50,51.50,290600,11.90
1985-02-05,52.00,52.13,51.50,51.50,331400,11.90
1985-02-04,51.38,51.75,51.00,51.75,157900,11.95
1985-02-01,50.75,51.63,50.50,51.63,524900,11.93
1985-01-31,53.00,53.00,50.25,50.88,1161600,11.75
1985-01-30,55.13,55.38,54.00,54.13,345600,12.50
1985-01-29,55.00,55.13,54.38,55.00,167300,12.71
1985-01-28,54.00,55.75,54.00,54.75,555800,12.65
1985-01-25,52.50,54.00,52.25,54.00,272900,12.47
1985-01-24,51.75,52.63,51.75,52.38,509300,12.10
1985-01-23,50.63,51.38,50.63,51.38,371000,11.87
1985-01-22,50.63,51.13,50.00,50.38,267400,11.64
1985-01-21,50.00,50.63,49.88,50.38,313700,11.64
1985-01-18,49.75,50.00,49.75,49.88,133400,11.52
1985-01-17,49.75,49.88,49.50,49.75,255600,11.49
1985-01-16,49.00,50.00,49.00,49.75,1661800,11.49
1985-01-15,50.50,50.50,48.75,48.75,703200,11.26
1985-01-14,50.13,50.75,49.88,50.75,385700,11.72
1985-01-11,51.13,51.25,50.13,50.13,112800,11.58
1985-01-10,49.88,50.88,49.63,50.75,285100,11.72
1985-01-09,49.25,50.00,49.13,50.00,139400,11.55
1985-01-08,49.38,49.38,49.00,49.00,45100,11.32
1985-01-07,49.38,49.50,49.00,49.38,153600,11.41
1985-01-04,50.00,50.25,50.00,50.13,100600,11.58
1985-01-03,50.25,50.38,50.13,50.13,89000,11.58
1985-01-02,50.75,50.75,50.00,50.00,93600,11.55
1984-12-31,50.25,50.63,50.13,50.50,86900,11.67
1984-12-28,50.00,50.00,49.75,50.00,82100,11.55
1984-12-27,49.88,50.00,49.75,49.75,78200,11.49
1984-12-26,49.63,49.88,49.50,49.88,44900,11.52
1984-12-24,50.00,50.13,49.75,49.88,35300,11.52
1984-12-21,51.50,51.50,50.00,50.00,105800,11.55
1984-12-20,51.88,51.88,51.38,51.38,52600,11.87
1984-12-19,51.50,52.13,51.50,51.88,231100,11.98
1984-12-18,50.00,51.13,50.00,51.00,200200,11.78
1984-12-17,50.00,50.13,49.25,49.63,78000,11.47
1984-12-14,50.13,50.25,49.75,50.25,105600,11.61
1984-12-13,51.13,51.13,50.38,50.38,56900,11.64
1984-12-12,50.88,51.50,50.75,51.13,171100,11.81
1984-12-11,49.88,51.38,49.88,51.13,385900,11.81
1984-12-10,49.25,50.00,49.25,50.00,41800,11.55
1984-12-07,49.13,49.38,49.00,49.38,56200,11.41
1984-12-06,48.88,49.38,48.88,49.13,121900,11.35
1984-12-05,48.88,48.88,48.50,48.63,61200,11.23
1984-12-04,49.00,49.00,48.88,48.88,64300,11.29
1984-12-03,49.00,49.00,48.63,49.00,136300,11.32
1984-11-30,49.25,49.25,48.75,49.00,106800,11.32
1984-11-29,49.50,49.50,49.00,49.13,159400,11.35
1984-11-28,49.63,50.00,49.63,49.63,89500,11.47
1984-11-27,49.63,50.00,49.50,49.75,201600,11.49
1984-11-26,49.13,49.75,49.00,49.75,352100,11.49
1984-11-23,48.25,49.25,48.13,49.13,171600,11.35
1984-11-21,47.88,48.25,47.75,48.13,87400,11.12
1984-11-20,48.75,49.00,48.50,48.50,81400,11.20
1984-11-19,49.13,49.13,48.13,48.50,112600,11.20
1984-11-16,49.13,49.13,48.88,48.88,51600,11.29
1984-11-15,49.13,49.13,48.75,49.00,81800,11.32
1984-11-14,49.38,49.38,49.00,49.25,152400,11.38
1984-11-13,49.38,49.50,49.25,49.38,30700,11.41
1984-11-12,49.63,49.63,49.25,49.38,66200,11.41
1984-11-09,49.63,50.00,49.38,49.50,124300,11.44
1984-11-08,50.00,50.00,49.50,49.63,165400,11.47
1984-11-07,50.88,51.00,49.88,49.88,398200,11.52
1984-11-06,50.25,50.75,50.13,50.63,225100,11.70
1984-11-05,49.38,50.13,49.38,50.13,161500,11.58
1984-11-02,49.13,49.88,49.00,49.75,588700,11.49
1984-11-01,48.13,48.88,47.50,48.88,307900,11.29
1984-10-31,48.63,48.63,48.13,48.25,76100,11.15
1984-10-30,48.75,48.88,48.50,48.63,66200,11.23
1984-10-29,49.00,49.00,48.50,48.63,75800,11.23
1984-10-26,49.25,49.50,49.00,49.00,86600,11.32
1984-10-25,49.50,49.63,49.13,49.25,109900,11.38
1984-10-24,49.00,49.25,49.00,49.25,116400,11.38
1984-10-23,49.50,49.88,49.13,49.13,57600,11.35
1984-10-22,50.00,50.00,49.38,49.63,51600,11.47
1984-10-19,50.13,50.38,50.00,50.00,309800,11.55
1984-10-18,48.75,49.50,48.63,49.50,134600,11.44
1984-10-17,48.63,48.75,48.63,48.63,55000,11.23
1984-10-16,48.88,48.88,48.50,48.63,85400,11.23
1984-10-15,48.50,48.75,48.38,48.63,57400,11.23
1984-10-12,48.00,48.63,47.88,48.25,91000,11.15
1984-10-11,47.75,48.00,47.75,47.88,21400,11.06
1984-10-10,47.63,47.75,47.50,47.63,68400,11.00
1984-10-09,47.88,47.88,47.63,47.75,35800,11.03
1984-10-08,48.13,48.13,47.63,47.75,43900,11.03
1984-10-05,47.88,48.25,47.88,48.13,78500,11.12
1984-10-04,48.63,48.75,48.50,48.63,654500,11.23
1984-10-03,48.50,48.63,47.50,48.50,317300,11.20
1984-10-02,48.63,48.75,45.63,48.63,150000,11.23
1984-10-01,48.75,48.75,48.50,48.63,42500,11.23
1984-09-28,48.50,48.75,48.50,48.75,105600,11.26
1984-09-27,48.38,48.75,48.25,48.63,59800,11.23
1984-09-26,48.25,48.50,48.13,48.13,60000,11.12
1984-09-25,48.00,48.25,47.75,48.25,73200,11.15
1984-09-24,47.88,48.13,47.75,47.88,81400,11.06
1984-09-21,48.25,48.25,47.88,47.88,105800,11.06
1984-09-20,48.13,48.38,48.00,48.25,117600,11.15
1984-09-19,48.38,48.50,48.00,48.00,82300,11.09
1984-09-18,48.13,48.50,47.75,48.25,440900,11.15
1984-09-17,47.50,48.13,47.38,48.13,176400,11.12
1984-09-14,46.75,47.38,46.75,47.25,234000,10.92
1984-09-13,45.75,45.88,45.63,45.88,140900,10.60
1984-09-12,46.88,46.88,45.50,45.75,114500,10.57
1984-09-11,46.50,47.00,46.50,46.63,95000,10.77
1984-09-10,46.50,46.50,46.13,46.25,140900,10.68
1984-09-07,47.50,47.50,46.75,47.00,139900,10.86
1984-09-06,47.50,47.63,47.38,47.38,228000,10.95
1984-09-05,47.00,47.25,46.50,47.25,69400,10.92
1984-09-04,47.50,47.50,47.00,47.13,58100,10.89
1984-08-31,47.38,47.38,47.00,47.25,35500,10.92
1984-08-30,46.75,47.25,46.75,47.13,66200,10.89
1984-08-29,46.88,47.25,46.88,47.00,51600,10.86
1984-08-28,46.88,46.88,46.50,46.63,159800,10.77
1984-08-27,47.50,47.50,46.88,46.88,87800,10.83
1984-08-24,47.75,47.88,47.63,47.75,142800,11.03
1984-08-23,48.00,48.00,47.63,47.63,45100,11.00
1984-08-22,48.25,48.50,47.88,47.88,181400,11.06
1984-08-21,47.88,47.88,47.63,47.88,211900,11.06
1984-08-20,47.75,47.88,47.50,47.63,360200,11.00
1984-08-17,48.13,48.13,47.13,47.38,257300,10.95
1984-08-16,47.63,48.00,47.63,47.88,102700,11.06
1984-08-15,47.88,48.00,47.38,47.88,89800,11.06
1984-08-14,49.00,49.00,47.75,47.75,285600,11.03
1984-08-13,47.50,47.88,47.25,47.88,102700,11.06
1984-08-10,47.75,47.88,47.25,47.63,1350500,11.00
1984-08-09,46.50,46.75,46.13,46.50,398400,10.74
1984-08-08,47.50,47.50,45.63,46.25,249100,10.68
1984-08-07,48.38,48.50,47.38,47.38,233500,10.95
1984-08-06,50.00,50.13,48.25,48.63,571200,11.23
1984-08-03,47.50,50.00,47.38,50.00,1123900,11.55
1984-08-02,45.25,46.00,45.00,45.63,261800,10.54
1984-08-01,43.25,44.50,43.25,44.50,151000,10.28
1984-07-31,42.88,43.50,42.75,43.00,105600,9.93
1984-07-30,42.63,42.75,42.50,42.63,34600,9.85
1984-07-27,41.75,42.75,41.50,42.63,54200,9.85
1984-07-26,41.00,41.63,40.88,41.50,65800,9.59
1984-07-25,40.88,41.00,40.50,41.00,81800,9.47
1984-07-24,41.63,41.75,40.75,40.75,77300,9.41
1984-07-23,42.25,42.25,41.63,41.63,100600,9.62
1984-07-20,43.25,43.25,42.00,42.13,283200,9.73
1984-07-19,43.50,43.50,43.13,43.13,36500,9.96
1984-07-18,43.50,43.63,43.38,43.38,88100,10.02
1984-07-17,44.25,44.25,43.25,43.25,128400,9.99
1984-07-16,44.38,44.38,43.88,44.00,32400,10.16
1984-07-13,44.25,44.25,44.00,44.13,276500,10.19
1984-07-12,44.25,44.50,44.00,44.13,116600,10.19
1984-07-11,44.75,44.88,44.50,44.50,83300,10.28
1984-07-10,44.50,45.00,44.50,44.88,82600,10.37
1984-07-09,44.88,44.88,44.50,44.63,429800,10.31
1984-07-06,45.38,45.75,45.25,45.75,238100,10.57
1984-07-05,45.63,45.75,45.38,45.50,108700,10.51
1984-07-03,46.13,46.25,45.75,46.00,154800,10.63
1984-07-02,46.38,46.88,46.00,46.00,87600,10.63
1984-06-29,46.25,46.75,46.13,46.63,69800,10.77
1984-06-28,45.88,46.38,45.75,46.25,50600,10.68
1984-06-27,45.75,46.13,45.50,45.63,147400,10.54
1984-06-26,46.00,46.25,45.75,45.75,159800,10.57
1984-06-25,46.00,46.25,46.00,46.00,104600,10.63
1984-06-22,45.50,46.38,45.50,46.13,193000,10.66
1984-06-21,44.50,45.75,44.25,45.50,456500,10.51
1984-06-20,43.63,44.38,43.50,44.38,96200,10.25
1984-06-19,44.00,44.13,43.50,43.88,103200,10.14
1984-06-18,43.63,44.00,43.25,44.00,53800,10.16
1984-06-15,43.38,43.88,43.25,43.50,125500,10.05
1984-06-14,43.88,43.88,43.13,43.13,121200,9.96
1984-06-13,43.50,43.88,43.38,43.63,29000,10.08
1984-06-12,43.75,43.75,43.38,43.50,43900,10.05
1984-06-11,43.88,44.00,43.63,43.75,26900,10.11
1984-06-08,43.88,44.00,43.63,43.88,101000,10.14
1984-06-07,44.00,44.00,43.63,43.88,28600,10.14
1984-06-06,43.88,44.13,43.63,44.00,101300,10.16
1984-06-05,43.63,43.75,43.38,43.63,62200,10.08
1984-06-04,43.75,44.38,43.50,43.63,177100,10.08
1984-06-01,42.88,43.50,42.63,43.50,239000,10.05
1984-05-31,42.63,43.00,42.38,42.38,130800,9.79
1984-05-30,42.00,43.25,41.50,42.50,245000,9.82
1984-05-29,42.25,42.50,41.63,42.00,64300,9.70
1984-05-25,41.63,42.13,41.63,41.88,61000,9.67
1984-05-24,41.50,41.88,41.38,41.88,152600,9.67
1984-05-23,41.00,41.25,40.88,41.25,99600,9.53
1984-05-22,41.75,41.75,40.13,41.25,415000,9.53
1984-05-21,43.00,43.00,41.63,41.63,77300,9.62
1984-05-18,43.38,43.50,42.50,42.75,180200,9.88
1984-05-17,43.50,43.63,43.25,43.25,97000,9.99
1984-05-16,44.00,44.00,43.63,43.75,87100,10.11
1984-05-15,43.88,44.25,43.75,43.88,102700,10.14
1984-05-14,44.25,44.25,43.88,43.88,212900,10.14
1984-05-11,44.88,44.88,43.75,44.13,181900,10.19
1984-05-10,45.00,45.13,44.75,44.75,52800,10.34
1984-05-09,45.38,45.50,44.75,44.88,90700,10.37
1984-05-08,44.13,45.13,44.13,45.13,125500,10.43
1984-05-07,43.75,44.25,43.63,44.13,96700,10.19
1984-05-04,44.00,44.38,43.75,44.00,144700,10.16
1984-05-03,44.75,44.75,43.88,44.25,103200,10.22
1984-05-02,45.50,45.50,44.63,44.63,296900,10.31
1984-05-01,45.00,45.75,45.00,45.25,82100,10.45
1984-04-30,44.88,45.13,44.63,45.13,63100,10.43
1984-04-27,45.00,45.50,44.63,45.00,355400,10.40
1984-04-26,45.25,45.63,45.13,45.25,210000,10.45
1984-04-25,44.75,45.50,44.63,45.25,109000,10.45
1984-04-24,45.25,45.38,44.50,44.88,53800,10.37
1984-04-23,46.63,46.75,45.13,45.25,181900,10.45
1984-04-19,47.13,47.13,45.50,46.50,156700,10.74
1984-04-18,48.00,48.00,47.13,47.13,113800,10.89
1984-04-17,47.50,48.25,47.38,47.88,214100,11.06
1984-04-16,47.00,47.50,47.00,47.50,109700,10.97
1984-04-13,47.50,47.88,47.38,47.50,234000,10.97
1984-04-12,45.75,47.25,45.38,47.25,158200,10.92
1984-04-11,46.13,46.25,45.63,45.63,94100,10.54
1984-04-10,45.00,46.25,45.00,46.00,1757500,10.63
1984-04-09,44.38,45.00,44.38,45.00,113000,10.40
1984-04-06,44.88,45.13,44.63,45.13,907000,10.43
1984-04-05,45.25,45.38,44.63,44.75,264200,10.34
1984-04-04,45.50,45.50,44.88,45.13,373900,10.43
1984-04-03,45.88,46.13,45.63,45.75,102500,10.57
1984-04-02,46.63,46.75,46.13,46.13,141400,10.66
1984-03-30,46.75,47.00,46.38,46.38,245000,10.71
1984-03-29,47.25,47.75,47.00,47.00,355400,10.86
1984-03-28,46.75,47.00,46.63,47.00,181000,10.86
1984-03-27,47.13,47.13,46.63,46.75,239500,10.80
1984-03-26,46.88,47.25,46.88,47.00,85200,10.86
1984-03-23,47.00,47.25,46.88,47.13,654200,10.89
1984-03-22,47.38,47.38,46.88,47.00,67400,10.86
1984-03-21,47.88,48.00,47.50,47.63,402000,11.00
1984-03-20,48.63,48.63,47.88,47.88,157200,11.06
1984-03-19,48.88,48.88,48.25,48.50,133900,11.20
1984-03-16,48.50,49.38,48.50,49.13,88800,11.35
1984-03-15,47.88,48.38,47.75,48.00,229900,11.09
1984-03-14,47.75,47.88,47.38,47.75,151700,11.03
1984-03-13,46.75,48.00,46.75,47.50,306000,10.97
1984-03-12,46.38,46.88,46.13,46.75,122900,10.80
1984-03-09,47.38,47.38,46.00,46.00,211000,10.63
1984-03-08,47.63,47.63,47.13,47.38,46800,10.95
1984-03-07,48.63,48.63,47.25,47.50,89500,10.97
1984-03-06,48.63,49.00,48.63,48.75,41000,11.26
1984-03-05,48.75,49.13,48.50,48.75,45100,11.26
1984-03-02,48.75,49.00,48.75,48.75,86400,11.26
1984-03-01,48.63,49.00,48.38,48.75,184100,11.26
1984-02-29,48.63,48.75,47.88,48.50,113500,11.20
1984-02-28,49.25,49.25,48.50,48.88,1425800,11.29
1984-02-27,49.38,49.75,48.88,49.50,214300,11.44
1984-02-24,46.88,48.75,46.88,48.75,520300,11.26
1984-02-23,46.75,46.88,45.75,46.63,125500,10.77
1984-02-22,46.75,47.13,46.50,46.75,65500,10.80
1984-02-21,47.88,47.88,46.75,47.00,273600,10.86
1984-02-17,49.25,49.38,48.00,48.13,92400,11.12
1984-02-16,49.00,49.38,48.88,49.38,45400,11.41
1984-02-15,49.13,49.88,49.13,49.25,155500,11.38
1984-02-14,48.38,49.13,48.38,48.88,307900,11.29
1984-02-13,48.75,48.75,48.38,48.63,216000,11.23
1984-02-10,47.88,48.75,47.88,48.75,344600,11.26
1984-02-09,48.00,48.00,47.25,47.88,169900,11.06
1984-02-08,49.50,49.50,47.50,48.25,399100,11.15
1984-02-07,49.25,50.00,48.50,49.63,564200,11.47
1984-02-06,50.88,51.13,50.13,50.25,486500,11.61
1984-02-03,51.63,52.75,51.13,51.13,259000,11.81
1984-02-02,51.63,51.63,49.75,51.25,560400,11.84
1984-02-01,51.75,51.88,50.75,51.88,139700,11.98
1984-01-31,52.00,52.25,51.88,52.13,709400,12.04
1984-01-30,54.00,54.00,51.88,52.00,365500,12.01
1984-01-27,53.50,55.00,53.50,54.13,514300,12.50
1984-01-26,51.88,53.50,51.88,53.00,280100,12.24
1984-01-25,51.13,52.25,51.13,52.00,554900,12.01
1984-01-24,50.63,51.25,50.50,51.25,174200,11.84
1984-01-23,50.75,50.88,50.38,50.75,585600,11.72
1984-01-20,51.75,51.75,50.75,50.75,404400,11.72
1984-01-19,51.25,52.25,51.25,51.75,581500,11.95
1984-01-18,50.00,51.00,50.00,51.00,588200,11.78
1984-01-17,49.00,49.50,48.88,49.38,75800,11.41
1984-01-16,48.75,49.00,48.63,48.88,347300,11.29
1984-01-13,49.63,49.88,48.75,49.13,171600,11.35
1984-01-12,48.75,49.50,48.50,49.25,115400,11.38
1984-01-11,48.25,48.88,48.25,48.63,165800,11.23
1984-01-10,49.00,49.25,48.38,48.38,139900,11.18
1984-01-09,48.88,49.50,48.88,49.25,1570600,11.38
1984-01-06,48.50,49.63,48.13,49.63,346100,11.47
1984-01-05,47.50,48.63,47.38,48.50,721400,11.20
1984-01-04,46.50,47.75,46.50,47.63,295000,11.00
1984-01-03,46.88,46.88,46.25,46.38,91700,10.71
1983-12-30,46.75,47.00,46.38,46.88,336000,10.83
1983-12-29,46.88,47.00,46.50,46.75,76800,10.80
1983-12-28,46.88,46.88,46.50,46.75,68200,10.80
1983-12-27,47.50,47.50,46.75,47.13,193400,10.89
1983-12-23,47.50,47.63,47.00,47.38,53500,10.95
1983-12-22,48.00,48.00,47.63,47.63,145900,11.00
1983-12-21,47.75,48.13,47.63,48.13,66500,11.12
1983-12-20,47.75,48.13,47.63,47.75,200400,11.03
1983-12-19,47.63,47.75,47.25,47.63,55700,11.00
1983-12-16,47.63,47.63,47.38,47.38,36700,10.95
1983-12-15,48.13,48.75,47.38,47.50,110400,10.97
1983-12-14,48.50,48.88,48.13,48.25,83000,11.15
1983-12-13,48.75,48.75,48.38,48.63,66700,11.23
1983-12-12,49.00,49.00,48.50,49.00,405100,11.32
1983-12-09,49.13,49.13,48.75,49.00,58600,11.32
1983-12-08,49.13,49.38,48.88,49.00,66500,11.32
1983-12-07,49.13,49.38,49.00,49.38,59000,11.41
1983-12-06,48.88,49.38,48.75,49.13,67900,11.35
1983-12-05,48.88,48.88,48.38,48.63,111400,11.23
1983-12-02,49.00,49.50,48.63,48.75,67200,11.26
1983-12-01,48.75,49.00,48.63,48.88,65300,11.29
1983-11-30,48.75,49.00,48.50,48.75,289200,11.26
1983-11-29,48.63,48.75,48.38,48.50,50200,11.20
1983-11-28,48.63,48.88,48.50,48.63,47000,11.23
1983-11-25,48.38,48.88,48.38,48.88,70100,11.29
1983-11-23,48.63,49.00,48.50,48.63,70600,11.23
1983-11-22,47.88,48.75,47.88,48.63,137300,11.23
1983-11-21,47.63,48.38,47.50,47.88,194400,11.06
1983-11-18,48.00,48.25,47.88,47.88,49200,11.06
1983-11-17,47.50,48.13,47.50,48.00,213100,11.09
1983-11-16,48.00,48.13,47.13,47.50,54500,10.97
1983-11-15,47.88,48.13,47.50,47.63,108200,11.00
1983-11-14,48.50,48.88,48.25,48.38,332400,11.18
1983-11-11,47.00,48.50,46.75,48.50,352100,11.20
1983-11-10,45.75,47.00,45.75,47.00,498500,10.86
1983-11-09,45.38,45.63,45.25,45.63,107800,10.54
1983-11-08,45.63,45.75,45.38,45.50,96200,10.51
1983-11-07,45.63,46.00,45.50,45.75,287500,10.57
1983-11-04,45.88,46.00,45.63,45.88,208300,10.60
1983-11-03,44.63,45.63,44.63,45.50,241400,10.51
1983-11-02,43.50,44.63,43.50,44.50,328100,10.28
1983-11-01,43.00,43.25,42.75,43.25,177100,9.99
1983-10-31,43.25,43.25,42.75,42.75,74900,9.88
1983-10-28,43.63,43.63,42.88,43.13,356200,9.96
1983-10-27,43.75,43.75,43.50,43.63,199000,10.08
1983-10-26,44.00,44.25,43.50,43.50,268100,10.05
1983-10-25,43.25,44.13,43.25,43.88,149000,10.14
1983-10-24,42.88,43.25,42.75,43.00,387800,9.93
1983-10-21,43.00,43.25,43.00,43.13,41800,9.96
1983-10-20,43.13,43.25,42.75,43.25,171100,9.99
1983-10-19,43.13,43.50,42.75,43.13,465100,9.96
1983-10-18,43.75,43.88,43.25,43.25,140600,9.99
1983-10-17,43.38,43.75,43.25,43.50,373400,10.05
1983-10-14,42.75,43.38,42.63,43.38,492000,10.02
1983-10-13,42.38,42.75,42.13,42.50,80200,9.82
1983-10-12,41.88,42.13,41.88,42.13,91200,9.73
1983-10-11,43.00,43.00,42.25,42.25,183100,9.76
1983-10-10,42.63,43.00,42.25,43.00,145700,9.93
1983-10-07,42.63,42.88,42.63,42.75,1270800,9.88
1983-10-06,43.63,43.75,43.38,43.50,1260700,10.05
1983-10-05,43.75,43.75,43.50,43.50,129800,10.05
1983-10-04,43.50,43.88,43.38,43.50,121900,10.05
1983-10-03,42.50,43.50,42.50,43.50,138000,10.05
1983-09-30,43.75,43.75,43.00,43.00,71300,9.93
1983-09-29,43.75,44.00,43.63,43.75,232600,10.11
1983-09-28,43.75,43.88,43.13,43.50,136300,10.05
1983-09-27,44.63,44.63,43.88,44.00,324200,10.16
1983-09-26,44.88,44.88,44.13,44.50,244300,10.28
1983-09-23,45.25,45.25,44.00,44.75,640600,10.34
1983-09-22,43.00,44.75,43.00,44.50,605000,10.28
1983-09-21,43.00,43.25,42.88,42.88,168200,9.91
1983-09-20,43.25,43.75,43.00,43.25,145000,9.99
1983-09-19,42.38,43.25,42.25,43.25,351800,9.99
1983-09-16,41.38,42.25,41.25,42.13,50600,9.73
1983-09-15,43.00,43.00,41.13,41.13,51600,9.50
1983-09-14,43.50,43.75,42.88,43.00,180700,9.93
1983-09-13,43.50,43.50,43.13,43.50,47300,10.05
1983-09-12,44.25,44.63,43.13,43.25,187000,9.99
1983-09-09,42.88,43.75,42.75,43.75,320400,10.11
1983-09-08,42.13,42.75,42.00,42.75,76100,9.88
1983-09-07,41.63,42.75,41.63,42.25,347300,9.76
1983-09-06,41.63,41.75,41.50,41.50,242400,9.59
1983-09-02,41.00,41.50,40.88,41.50,219100,9.59
1983-09-01,40.75,40.88,40.50,40.88,68200,9.44
1983-08-31,39.75,40.75,39.75,40.63,245300,9.39
1983-08-30,39.88,40.00,39.88,39.88,17000,9.21
1983-08-29,39.75,40.00,39.75,39.88,59300,9.21
1983-08-26,40.00,40.00,39.75,40.00,26400,9.24
1983-08-25,40.00,40.00,39.75,40.00,171100,9.24
1983-08-24,39.88,40.38,39.88,40.13,31900,9.27
1983-08-23,40.00,40.00,39.75,40.00,41500,9.24
1983-08-22,40.13,40.63,39.88,40.00,235700,9.24
1983-08-19,39.75,39.88,39.50,39.88,276700,9.21
1983-08-18,40.38,40.50,39.63,39.63,47000,9.16
1983-08-17,40.25,40.38,40.00,40.13,196600,9.27
1983-08-16,39.63,40.00,39.63,40.00,86900,9.24
1983-08-15,39.88,40.00,39.75,39.75,31900,9.18
1983-08-12,39.63,39.88,39.25,39.63,157400,9.16
1983-08-11,39.63,39.88,39.25,39.38,249100,9.10
1983-08-10,39.00,39.25,39.00,39.00,66500,9.01
1983-08-09,39.75,39.88,39.25,39.25,218600,9.07
1983-08-08,40.00,40.00,39.75,39.88,90500,9.21
1983-08-05,39.88,40.25,39.63,39.88,61900,9.21
1983-08-04,39.50,40.50,39.38,39.63,72700,9.16
1983-08-03,40.13,40.50,39.75,39.75,89800,9.18
1983-08-02,40.63,40.75,40.25,40.25,62200,9.30
1983-08-01,41.38,41.38,40.75,41.00,88100,9.47
1983-07-29,41.25,41.50,40.63,41.38,172300,9.56
1983-07-28,42.00,42.25,41.63,41.63,76300,9.62
1983-07-27,42.75,42.88,41.75,41.75,76600,9.64
1983-07-26,42.38,42.50,42.13,42.38,39100,9.79
1983-07-25,42.00,42.25,41.88,42.13,189600,9.73
1983-07-22,42.06,42.38,41.75,41.88,55400,9.67
1983-07-21,42.00,43.00,42.00,42.00,170600,9.70
1983-07-20,40.75,41.50,40.63,41.50,124800,9.59
1983-07-19,40.75,41.00,40.63,40.75,44400,9.41
1983-07-18,40.75,41.50,40.38,40.88,52100,9.44
1983-07-15,42.50,42.63,40.50,41.00,125800,9.47
1983-07-14,42.31,42.63,42.00,42.50,56200,9.82
1983-07-13,42.25,42.38,41.88,42.00,94300,9.70
1983-07-12,43.00,43.00,42.25,42.50,57400,9.82
1983-07-11,42.13,42.88,42.00,42.88,1200500,9.91
1983-07-08,42.63,43.13,42.38,43.00,1342100,9.93
1983-07-07,42.75,42.75,42.50,42.75,757700,9.88
1983-07-06,43.25,43.38,42.88,43.00,256100,9.93
1983-07-05,43.75,43.75,43.00,43.25,61900,9.99
1983-07-01,43.75,43.75,43.50,43.75,32600,10.11
1983-06-30,43.75,43.75,43.25,43.75,51800,10.11
1983-06-29,43.88,44.00,43.63,43.88,71500,10.14
1983-06-28,43.75,44.50,43.75,44.13,39800,10.19
1983-06-27,44.00,44.25,43.75,43.88,52600,10.14
1983-06-24,44.25,44.25,44.00,44.00,44400,10.16
1983-06-23,44.50,44.50,44.13,44.25,31000,10.22
1983-06-22,44.50,44.75,44.25,44.38,497300,10.25
1983-06-21,44.25,44.50,44.00,44.50,89800,10.28
1983-06-20,44.75,45.13,44.25,44.25,142800,10.22
1983-06-17,45.00,45.13,44.50,44.63,120200,10.31
1983-06-16,44.50,45.13,44.50,44.88,143500,10.37
1983-06-15,44.13,44.25,43.75,44.25,92900,10.22
1983-06-14,43.50,43.88,43.38,43.75,50400,10.11
1983-06-13,43.00,43.38,42.75,43.25,129100,9.99
1983-06-10,42.25,42.75,42.25,42.75,72200,9.88
1983-06-09,43.25,43.38,41.63,42.00,97000,9.70
1983-06-08,43.75,43.88,43.00,43.00,76100,9.93
1983-06-07,44.25,44.25,43.75,43.88,239000,10.14
1983-06-06,44.25,44.50,44.00,44.25,63400,10.22
1983-06-03,44.50,44.50,43.75,44.00,86200,10.16
1983-06-02,45.38,45.38,43.75,44.38,153100,10.25
1983-06-01,45.13,45.38,44.88,45.25,186500,10.45
1983-05-31,46.00,46.00,45.00,45.13,407500,10.43
1983-05-27,45.00,46.50,45.00,46.00,280600,10.63
1983-05-26,44.38,45.00,44.25,44.63,206600,10.31
1983-05-25,44.50,44.50,44.13,44.50,88300,10.28
1983-05-24,43.13,44.50,43.13,44.50,304800,10.28
1983-05-23,42.00,43.13,41.50,43.00,201100,9.93
1983-05-20,42.13,42.50,42.13,42.13,176200,9.73
1983-05-19,42.50,42.75,42.25,42.75,176400,9.88
1983-05-18,42.75,42.88,42.63,42.75,161800,9.88
1983-05-17,42.63,42.88,42.38,42.63,161000,9.85
1983-05-16,43.00,43.50,42.50,42.63,492700,9.85
1983-05-13,43.50,44.13,42.88,43.75,239800,10.11
1983-05-12,43.63,44.25,43.00,43.13,364100,9.96
1983-05-11,43.13,44.00,42.13,43.75,410400,10.11
1983-05-10,41.88,42.63,41.00,42.50,324500,9.82
1983-05-09,40.88,41.25,40.50,41.00,164600,9.47
1983-05-06,40.88,41.50,40.25,40.88,227500,9.44
1983-05-05,39.75,40.25,39.25,40.13,310800,9.27
1983-05-04,38.63,39.13,38.00,39.13,368900,9.04
1983-05-03,37.50,38.00,36.88,37.88,567100,8.75
1983-05-02,37.63,38.25,37.00,37.25,437800,8.61
1983-04-29,38.25,38.50,38.00,38.25,131800,8.84
1983-04-28,38.25,38.38,38.13,38.25,152400,8.84
1983-04-27,38.50,38.88,38.00,38.00,223900,8.78
1983-04-26,38.13,38.50,37.63,38.38,252700,8.87
1983-04-25,38.25,38.63,37.88,38.00,944900,8.78
1983-04-22,38.13,38.50,37.75,37.75,407500,8.72
1983-04-21,36.63,37.00,36.25,36.50,173300,8.43
1983-04-20,37.13,37.38,36.75,36.88,124300,8.52
1983-04-19,37.63,38.00,37.25,37.38,593300,8.64
1983-04-18,36.88,37.38,36.38,37.38,289200,8.64
1983-04-15,35.75,36.38,35.00,36.38,321800,8.40
1983-04-14,34.25,35.00,33.38,35.00,295000,8.09
1983-04-13,33.38,33.63,33.13,33.38,53500,7.71
1983-04-12,33.75,34.00,33.38,33.38,39800,7.71
1983-04-11,33.88,34.00,33.75,34.00,266200,7.85
1983-04-08,34.38,34.50,34.13,34.50,852700,7.97
1983-04-07,34.00,34.38,33.63,34.25,96700,7.91
1983-04-06,33.38,33.75,32.88,33.75,133700,7.80
1983-04-05,33.50,33.63,33.25,33.50,33400,7.74
1983-04-04,33.38,33.50,33.13,33.13,113000,7.65
1983-03-31,34.00,34.25,33.63,33.75,40800,7.80
1983-03-30,34.13,34.25,33.88,34.00,1001500,7.85
1983-03-29,34.13,34.25,34.00,34.00,63600,7.85
1983-03-28,34.25,34.38,34.00,34.00,35300,7.85
1983-03-25,34.50,34.63,34.25,34.38,82800,7.94
1983-03-24,34.38,34.50,34.25,34.38,96000,7.94
1983-03-23,34.38,34.63,34.00,34.50,160800,7.97
1983-03-22,34.00,34.13,33.88,34.00,63100,7.85
1983-03-21,34.25,34.38,34.00,34.25,61200,7.91
1983-03-18,34.50,34.63,34.25,34.25,38600,7.91
1983-03-17,34.88,35.50,34.25,34.50,90200,7.97
1983-03-16,35.25,35.75,34.75,35.25,225600,8.14
1983-03-15,34.63,34.75,34.38,34.75,53000,8.03
1983-03-14,34.50,34.63,34.25,34.50,101800,7.97
1983-03-11,34.38,34.88,33.88,34.00,148300,7.85
1983-03-10,34.63,35.13,34.00,34.50,369400,7.97
1983-03-09,32.75,33.75,31.75,33.50,295700,7.74
1983-03-08,31.87,32.00,31.75,32.00,106300,7.39
1983-03-07,31.75,32.00,31.50,32.00,223400,7.39
1983-03-04,32.13,32.50,31.75,32.00,80400,7.39
1983-03-03,32.00,32.13,31.75,32.13,103900,7.42
1983-03-02,32.00,32.13,31.75,32.00,124100,7.39
1983-03-01,32.38,32.63,32.13,32.25,236400,7.45
1983-02-28,32.25,32.50,32.00,32.13,104200,7.42
1983-02-25,32.38,32.63,32.00,32.25,58800,7.45
1983-02-24,32.13,32.25,31.87,32.25,73200,7.45
1983-02-23,32.13,32.38,31.87,32.13,43700,7.42
1983-02-22,32.25,32.63,31.87,32.25,55000,7.45
1983-02-18,32.38,32.63,32.00,32.63,100800,7.54
1983-02-17,31.87,32.25,31.50,32.00,56900,7.39
1983-02-16,32.00,32.25,31.75,31.75,61000,7.33
1983-02-15,32.25,32.50,32.00,32.00,45100,7.39
1983-02-14,32.00,32.25,31.62,32.13,125000,7.42
1983-02-11,32.00,32.25,31.62,31.87,251000,7.36
1983-02-10,31.75,31.87,31.50,31.87,70600,7.36
1983-02-09,31.12,31.50,30.75,31.25,172100,7.22
1983-02-08,30.75,31.00,30.50,30.62,88300,7.07
1983-02-07,31.37,31.87,30.75,31.12,66200,7.19
1983-02-04,31.37,31.62,31.00,31.50,74200,7.28
1983-02-03,31.00,31.37,30.62,31.37,53000,7.25
1983-02-02,30.62,30.87,30.25,30.75,169000,7.10
1983-02-01,31.00,31.25,30.62,30.62,153600,7.07
1983-01-31,31.00,31.12,30.75,30.87,54000,7.13
1983-01-28,31.12,31.50,30.75,30.87,95500,7.13
1983-01-27,31.12,31.50,30.62,31.12,109400,7.19
1983-01-26,30.50,30.75,30.25,30.50,168200,7.05
1983-01-25,31.25,32.00,30.37,30.37,174000,7.02
1983-01-24,32.50,33.50,31.37,32.00,437500,7.39
1983-01-21,33.75,33.88,33.50,33.88,112100,7.83
1983-01-20,33.63,33.88,33.38,33.50,42700,7.74
1983-01-19,33.75,33.88,33.50,33.75,82300,7.80
1983-01-18,33.75,34.13,33.25,33.88,185500,7.83
1983-01-17,34.13,34.63,33.63,33.63,116200,7.77
1983-01-14,34.25,34.63,33.88,34.38,139900,7.94
1983-01-13,33.75,34.00,33.50,33.88,123100,7.83
1983-01-12,33.50,34.13,32.75,33.63,247900,7.77
1983-01-11,32.75,33.00,32.50,32.75,156500,7.57
1983-01-10,32.75,33.13,32.25,33.00,1503600,7.62
1983-01-07,32.13,32.88,31.37,32.88,775200,7.60
1983-01-06,30.87,31.12,30.50,31.00,588500,7.16
1983-01-05,30.50,30.75,30.25,30.50,144700,7.05
1983-01-04,30.50,30.75,30.12,30.50,365800,7.05
1983-01-03,31.00,31.37,30.62,30.75,320400,7.10
1982-12-31,30.75,30.87,30.62,30.87,198500,7.13
1982-12-30,30.87,31.00,30.75,30.75,60700,7.10
1982-12-29,31.00,31.00,30.87,31.00,85000,7.16
1982-12-28,31.12,31.25,30.87,30.87,83300,7.13
1982-12-27,31.00,31.12,30.75,31.12,231600,7.19
1982-12-23,31.12,31.25,30.87,31.12,638900,7.19
1982-12-22,31.12,31.37,30.87,30.87,110400,7.13
1982-12-21,31.00,31.25,30.75,31.12,201800,7.19
1982-12-20,30.75,30.87,30.62,30.62,42700,7.07
1982-12-17,30.87,31.00,30.75,31.00,61400,7.16
1982-12-16,30.75,31.12,30.25,30.87,137300,7.13
1982-12-15,30.62,30.75,30.37,30.50,144000,7.05
1982-12-14,31.00,31.25,30.62,30.62,71800,7.07
1982-12-13,30.87,31.00,30.62,31.00,76300,7.16
1982-12-10,30.87,31.12,30.50,30.62,70300,7.07
1982-12-09,31.00,31.25,30.75,31.12,130100,7.19
1982-12-08,31.50,31.75,31.12,31.12,78200,7.19
1982-12-07,32.00,32.38,31.62,31.75,61400,7.33
1982-12-06,31.75,32.00,31.50,31.87,130300,7.36
1982-12-03,31.50,31.75,31.12,31.50,89500,7.28
1982-12-02,31.37,31.75,31.00,31.50,115200,7.28
1982-12-01,31.25,31.62,30.75,31.50,142800,7.28
1982-11-30,30.75,31.00,30.50,30.75,76800,7.10
1982-11-29,30.75,31.25,30.25,30.50,102000,7.05
1982-11-26,30.62,30.75,30.37,30.62,52100,7.07
1982-11-24,30.75,30.87,30.50,30.62,31000,7.07
1982-11-23,30.87,31.37,30.37,30.50,62400,7.05
1982-11-22,31.50,31.75,31.12,31.12,38400,7.19
1982-11-19,31.75,32.00,31.50,31.75,52600,7.33
1982-11-18,31.62,32.00,31.12,31.75,109400,7.33
1982-11-17,31.12,31.37,30.87,31.12,48000,7.19
1982-11-16,30.62,31.00,30.25,30.87,285100,7.13
1982-11-15,31.12,31.50,30.75,30.75,90500,7.10
1982-11-12,32.38,33.00,31.75,31.75,91000,7.33
1982-11-11,33.00,33.38,32.63,32.75,263000,7.57
1982-11-10,33.63,34.00,33.13,33.38,113800,7.71
1982-11-09,33.88,34.13,33.50,33.88,72000,7.83
1982-11-08,33.63,33.88,33.38,33.75,42500,7.80
1982-11-05,34.00,34.38,33.50,34.00,103200,7.85
1982-11-04,34.75,35.75,33.75,33.75,228500,7.80
1982-11-03,34.25,35.25,33.13,35.25,266400,8.14
1982-11-02,32.50,33.50,31.37,32.63,133200,7.54
1982-11-01,31.50,31.87,31.00,31.12,56600,7.19
1982-10-29,31.00,31.25,30.75,31.25,68900,7.22
1982-10-28,31.75,32.00,31.37,31.37,102500,7.25
1982-10-27,33.00,33.75,32.13,32.38,121900,7.48
1982-10-26,33.88,34.25,33.50,33.75,184600,7.80
1982-10-25,34.50,35.00,34.00,34.00,236600,7.85
1982-10-22,35.38,35.63,35.00,35.50,686200,8.20
1982-10-21,35.00,35.25,34.75,34.88,381100,8.06
1982-10-20,34.38,34.75,33.88,34.50,197000,7.97
1982-10-19,33.75,34.00,33.38,33.75,249800,7.80
1982-10-18,32.75,33.13,32.38,32.75,229700,7.57
1982-10-15,32.00,32.38,31.62,32.13,72500,7.42
1982-10-14,32.00,32.25,31.75,31.87,391000,7.36
1982-10-13,32.63,33.13,32.13,32.13,224400,7.42
1982-10-12,32.38,32.75,32.00,32.25,183400,7.45
1982-10-11,32.50,33.00,31.87,32.63,120200,7.54
1982-10-08,31.75,32.38,31.12,32.38,715700,7.48
1982-10-07,32.50,32.88,32.13,32.50,786000,7.51
1982-10-06,31.00,31.75,30.12,31.75,916300,7.33
1982-10-05,30.37,30.62,30.12,30.50,132200,7.05
1982-10-04,30.25,30.62,29.75,30.50,90700,7.05
1982-10-01,30.37,30.62,30.12,30.50,103700,7.05
1982-09-30,30.62,30.87,30.25,30.37,44600,7.02
1982-09-29,30.75,31.00,30.37,30.62,81600,7.07
1982-09-28,31.50,31.75,31.12,31.50,89500,7.28
1982-09-27,31.25,31.50,30.87,31.50,28800,7.28
1982-09-24,31.37,31.62,31.12,31.37,33100,7.25
1982-09-23,31.25,31.50,30.87,31.25,28300,7.22
1982-09-22,32.13,33.13,31.12,31.37,131500,7.25
1982-09-21,31.75,32.38,31.00,32.13,73000,7.42
1982-09-20,31.12,31.50,30.75,30.87,25200,7.13
1982-09-17,31.37,31.62,31.00,31.25,115700,7.22
1982-09-16,30.87,31.25,30.50,30.62,67900,7.07
1982-09-15,30.87,31.37,30.37,31.00,250800,7.16
1982-09-14,30.75,31.12,30.37,30.87,39400,7.13
1982-09-13,31.00,31.50,30.37,30.87,59500,7.13
1982-09-10,31.62,32.13,31.00,31.37,139200,7.25
1982-09-09,31.50,32.00,30.87,32.00,295700,7.39
1982-09-08,31.25,31.62,30.87,31.25,582500,7.22
1982-09-07,31.37,31.62,31.00,31.50,123800,7.28
1982-09-03,31.12,31.37,30.87,31.12,103400,7.19
1982-09-02,31.25,31.50,31.00,31.12,58100,7.19
1982-09-01,31.75,32.00,31.37,31.37,256100,7.25
1982-08-31,31.12,31.62,30.62,31.25,145700,7.22
1982-08-30,30.50,30.75,30.25,30.50,69800,7.05
1982-08-27,30.25,30.62,29.87,30.25,228000,6.99
1982-08-26,30.50,30.75,30.12,30.25,136600,6.99
1982-08-25,30.25,30.50,30.00,30.12,116200,6.96
1982-08-24,30.00,30.25,29.75,30.00,304300,6.93
1982-08-23,29.50,30.12,28.75,30.12,339400,6.96
1982-08-20,28.50,28.87,28.12,28.62,138000,6.61
1982-08-19,28.37,28.87,27.87,28.75,154800,6.64
1982-08-18,28.50,28.87,28.00,28.12,212600,6.50
1982-08-17,27.87,28.12,27.50,27.87,145200,6.44
1982-08-16,27.25,27.50,26.87,27.37,155300,6.32
1982-08-13,26.50,26.75,26.25,26.75,82600,6.18
1982-08-12,26.62,27.12,26.12,26.12,74600,6.03
1982-08-11,26.75,26.87,26.62,26.75,32600,6.18
1982-08-10,26.87,27.12,26.50,26.62,52300,6.15
1982-08-09,26.87,27.12,26.50,26.62,41800,6.15
1982-08-06,27.37,27.62,27.12,27.12,63100,6.27
1982-08-05,27.62,28.00,27.25,27.25,74900,6.30
1982-08-04,27.87,28.12,27.50,28.12,21800,6.50
1982-08-03,28.00,28.37,27.62,27.62,36700,6.38
1982-08-02,28.00,28.12,27.75,27.87,55900,6.44
1982-07-30,28.25,28.50,27.87,27.87,86600,6.44
1982-07-29,27.75,27.87,27.50,27.75,20200,6.41
1982-07-28,27.87,28.25,27.50,27.62,491300,6.38
1982-07-27,27.62,27.75,27.50,27.75,54200,6.41
1982-07-26,27.50,27.75,27.25,27.50,280800,6.35
1982-07-23,27.75,28.12,27.37,27.37,71500,6.32
1982-07-22,28.12,28.50,27.75,28.37,80200,6.55
1982-07-21,28.12,28.25,27.87,28.00,187000,6.47
1982-07-20,27.62,27.87,27.37,27.75,108000,6.41
1982-07-19,27.50,27.62,27.25,27.50,70800,6.35
1982-07-16,27.75,28.00,27.37,27.50,70300,6.35
1982-07-15,28.37,28.62,28.00,28.25,100600,6.53
1982-07-14,28.25,28.37,28.12,28.37,401000,6.55
1982-07-13,28.37,28.50,28.12,28.12,22300,6.50
1982-07-12,28.50,28.62,28.25,28.50,45800,6.58
1982-07-09,28.75,28.87,28.62,28.75,65800,6.64
1982-07-08,28.50,28.75,28.25,28.62,56400,6.61
1982-07-07,28.12,28.37,27.87,28.37,22800,6.55
1982-07-06,28.12,28.25,27.87,28.12,19900,6.50
1982-07-02,28.50,28.75,28.25,28.25,31200,6.53
1982-07-01,28.87,29.12,28.50,28.75,18000,6.64
1982-06-30,29.00,29.37,28.50,29.00,221500,6.70
1982-06-29,28.25,28.50,28.00,28.50,46800,6.58
1982-06-28,28.00,28.50,27.37,28.25,103700,6.53
1982-06-25,27.50,27.62,27.37,27.50,26600,6.35
1982-06-24,27.62,27.87,27.37,27.50,21600,6.35
1982-06-23,27.50,27.62,27.37,27.62,56900,6.38
1982-06-22,27.37,27.50,27.12,27.37,62900,6.32
1982-06-21,27.25,27.37,27.00,27.00,51100,6.24
1982-06-18,27.25,27.37,27.12,27.12,15800,6.27
1982-06-17,27.25,27.37,27.12,27.12,48500,6.27
1982-06-16,27.37,27.50,27.25,27.37,37400,6.32
1982-06-15,27.37,27.50,27.12,27.25,26200,6.30
1982-06-14,27.37,27.62,27.12,27.25,119300,6.30
1982-06-11,27.62,27.87,27.37,27.37,278200,6.32
1982-06-10,27.75,27.87,27.50,27.50,71500,6.35
1982-06-09,27.37,27.75,27.00,27.00,49200,6.24
1982-06-08,27.62,27.75,27.50,27.62,32200,6.38
1982-06-07,27.37,27.75,27.00,27.62,82300,6.38
1982-06-04,27.62,27.75,27.50,27.50,58600,6.35
1982-06-03,27.75,27.87,27.50,27.75,22600,6.41
1982-06-02,27.50,27.62,27.25,27.62,50400,6.38
1982-06-01,27.62,27.87,27.37,27.50,35800,6.35
1982-05-28,27.50,27.75,27.12,27.50,147400,6.35
1982-05-27,27.50,27.75,27.25,27.37,167500,6.32
1982-05-26,27.75,28.00,27.50,27.50,224400,6.35
1982-05-25,27.12,27.50,26.75,27.50,44200,6.35
1982-05-24,26.87,27.00,26.62,26.62,32400,6.15
1982-05-21,26.75,27.00,26.50,26.75,39100,6.18
1982-05-20,26.87,27.00,26.62,26.62,32400,6.15
1982-05-19,26.75,27.00,26.50,26.62,112600,6.15
1982-05-18,27.00,27.25,26.75,26.75,25200,6.18
1982-05-17,27.00,27.12,26.87,27.00,109700,6.24
1982-05-14,27.12,27.25,26.87,27.12,106300,6.27
1982-05-13,27.37,27.50,27.12,27.12,112600,6.27
1982-05-12,27.62,27.87,27.25,27.25,216700,6.30
1982-05-11,27.12,27.62,26.62,27.62,54000,6.38
1982-05-10,27.00,27.12,26.75,26.87,120500,6.21
1982-05-07,26.87,27.00,26.62,26.75,32600,6.18
1982-05-06,26.62,26.87,26.25,26.87,49000,6.21
1982-05-05,26.50,26.75,26.12,26.12,108500,6.03
1982-05-04,26.87,27.00,26.75,26.87,63100,6.21
1982-05-03,27.12,27.37,26.87,26.87,200900,6.21
1982-04-30,27.50,27.62,27.25,27.50,39800,6.35
1982-04-29,27.37,27.50,27.12,27.12,31000,6.27
1982-04-28,27.50,27.75,27.25,27.62,67000,6.38
1982-04-27,27.50,27.75,27.25,27.37,283900,6.32
1982-04-26,27.62,27.87,27.25,27.25,239500,6.30
1982-04-23,27.75,28.00,27.37,28.00,203500,6.47
1982-04-22,27.50,27.62,27.25,27.50,102000,6.35
1982-04-21,27.25,27.50,26.87,27.50,57400,6.35
1982-04-20,26.75,26.87,26.62,26.87,49000,6.21
1982-04-19,26.75,26.87,26.62,26.62,44200,6.15
1982-04-16,27.00,27.12,26.75,26.75,84700,6.18
1982-04-15,26.87,27.00,26.62,26.75,34300,6.18
1982-04-14,27.25,27.37,27.00,27.00,29800,6.24
1982-04-13,27.50,27.62,27.37,27.50,113800,6.35
1982-04-12,27.75,28.12,27.37,27.37,86600,6.32
1982-04-08,28.25,28.50,28.00,28.50,219800,6.58
1982-04-07,28.25,28.50,28.00,28.37,27800,6.55
1982-04-06,28.12,28.37,27.75,28.12,112600,6.50
1982-04-05,27.87,28.00,27.62,27.75,23000,6.41
1982-04-02,27.87,28.00,27.62,27.87,136300,6.44
1982-04-01,27.87,28.00,27.75,27.87,254400,6.44
1982-03-31,28.00,28.25,27.75,27.75,43200,6.41
1982-03-30,28.00,28.12,27.87,28.12,63800,6.50
1982-03-29,28.00,28.25,27.62,28.12,77800,6.50
1982-03-26,27.75,27.87,27.50,27.75,120700,6.41
1982-03-25,27.25,27.50,26.87,27.25,37900,6.30
1982-03-24,26.75,27.00,26.50,26.87,52300,6.21
1982-03-23,27.12,27.37,26.75,26.87,43700,6.21
1982-03-22,27.00,27.37,26.62,27.00,61000,6.24
1982-03-19,26.87,27.00,26.75,27.00,29300,6.24
1982-03-18,26.87,27.00,26.75,27.00,45600,6.24
1982-03-17,26.75,26.87,26.62,26.62,32900,6.15
1982-03-16,26.87,27.12,26.50,26.50,61000,6.12
1982-03-15,27.12,27.25,27.00,27.00,23800,6.24
1982-03-12,27.25,27.50,26.87,27.00,46800,6.24
1982-03-11,27.25,27.50,27.00,27.12,37200,6.27
1982-03-10,27.12,27.62,26.62,27.37,63100,6.32
1982-03-09,26.62,26.87,26.37,26.62,111400,6.15
1982-03-08,27.00,27.25,26.62,26.62,110900,6.15
1982-03-05,26.62,27.12,26.00,26.87,253000,6.21
1982-03-04,26.00,26.12,25.75,25.87,201600,5.98
1982-03-03,26.12,26.50,25.75,25.75,83800,5.95
1982-03-02,26.50,26.62,26.37,26.50,148100,6.12
1982-03-01,26.37,26.87,25.75,26.50,135100,6.12
1982-02-26,27.00,27.37,26.62,26.75,101500,6.18
1982-02-25,27.25,27.37,27.12,27.37,82800,6.32
1982-02-24,27.37,27.50,27.12,27.25,48700,6.30
1982-02-23,27.62,27.75,27.37,27.62,50600,6.38
1982-02-22,28.00,28.37,27.50,27.62,94800,6.38
1982-02-19,28.25,28.75,27.75,27.75,72700,6.41
1982-02-18,28.87,29.00,28.62,28.62,93100,6.61
1982-02-17,28.87,29.12,28.62,29.00,38900,6.70
1982-02-16,28.75,29.00,28.37,28.75,47500,6.64
1982-02-12,29.12,29.37,28.87,29.12,49700,6.73
1982-02-11,29.37,29.87,28.75,29.00,78700,6.70
1982-02-10,29.62,29.87,29.37,29.75,78700,6.87
1982-02-09,29.62,29.87,29.25,29.37,42000,6.78
1982-02-08,30.00,30.25,29.75,30.00,21400,6.93
1982-02-05,30.12,30.25,30.00,30.12,24500,6.96
1982-02-04,30.37,30.62,30.00,30.25,35500,6.99
1982-02-03,30.62,30.87,30.37,30.62,50900,7.07
1982-02-02,30.87,31.12,30.62,30.75,29300,7.10
1982-02-01,31.37,31.62,31.12,31.12,74200,7.19
1982-01-29,31.75,31.87,31.50,31.87,82100,7.36
1982-01-28,31.25,31.87,30.62,31.87,169700,7.36
1982-01-27,30.62,30.87,30.37,30.87,172800,7.13
1982-01-26,32.38,32.63,32.00,32.13,243800,7.42
1982-01-25,32.25,32.38,32.00,32.25,109000,7.45
1982-01-22,32.13,32.13,32.00,32.13,535900,7.42
1982-01-21,32.00,32.25,31.62,32.00,101500,7.39
1982-01-20,31.62,31.62,31.50,31.62,81400,7.30
1982-01-19,31.50,31.62,31.37,31.50,163400,7.28
1982-01-18,31.50,31.62,31.37,31.62,176200,7.30
1982-01-15,31.62,31.62,31.50,31.50,89300,7.28
1982-01-14,31.50,31.87,31.00,31.50,98200,7.28
1982-01-13,32.13,32.38,31.87,32.00,223900,7.39
1982-01-12,31.75,32.00,31.50,31.87,317300,7.36
1982-01-11,30.87,31.37,30.25,30.50,128400,7.05
1982-01-08,32.38,32.63,32.00,32.13,188400,7.42
1982-01-07,32.50,32.75,32.13,32.63,201600,7.54
1982-01-06,32.88,33.75,32.00,32.63,227500,7.54
1982-01-05,34.50,35.63,33.38,33.38,122600,7.71
1982-01-04,35.13,35.63,34.50,35.63,85200,8.23
1981-12-31,33.75,34.38,33.38,34.38,86900,7.94
1981-12-30,33.25,34.00,33.25,33.75,72700,7.80
1981-12-29,33.13,33.50,33.13,33.25,42000,7.68
1981-12-28,33.38,33.50,33.13,33.13,52800,7.65
1981-12-24,33.25,33.50,33.25,33.38,42700,7.71
1981-12-23,33.25,33.38,33.13,33.25,25700,7.68
1981-12-22,33.63,33.63,33.25,33.25,40600,7.68
1981-12-21,33.38,33.63,33.38,33.63,39600,7.77
1981-12-18,33.63,33.63,32.88,33.38,78200,7.71
1981-12-17,34.75,34.75,33.75,33.75,114200,7.80
1981-12-16,35.38,35.38,34.38,34.75,51400,8.03
1981-12-15,34.88,35.50,34.88,35.38,47500,8.17
1981-12-14,35.25,35.38,34.25,34.88,118100,8.06
1981-12-11,34.25,35.75,34.25,35.25,145200,8.14
1981-12-10,32.88,33.50,32.88,33.50,59800,7.74
1981-12-09,33.13,33.25,32.88,32.88,37400,7.60
1981-12-08,33.25,33.25,32.63,33.13,64300,7.65
1981-12-07,34.13,34.38,33.25,33.38,45600,7.71
1981-12-04,34.25,34.50,34.13,34.13,42700,7.88
1981-12-03,34.50,34.63,34.13,34.25,39600,7.91
1981-12-02,34.38,34.63,34.38,34.50,58600,7.97
1981-12-01,34.63,34.75,34.38,34.38,149000,7.94
1981-11-30,34.38,34.63,34.00,34.63,79900,8.00
1981-11-27,34.00,34.75,33.75,34.38,108700,7.94
1981-11-25,34.13,34.13,33.00,34.00,84700,7.85
1981-11-24,34.25,34.38,34.13,34.13,20900,7.88
1981-11-23,34.63,34.63,34.25,34.25,34100,7.91
1981-11-20,34.50,34.63,34.38,34.63,29300,8.00
1981-11-19,34.50,34.88,34.38,34.50,79000,7.97
1981-11-18,35.00,35.00,34.50,34.50,96200,7.97
1981-11-17,35.00,35.00,34.38,35.00,98400,8.09
1981-11-16,35.50,35.63,34.75,35.13,104200,8.12
1981-11-13,35.75,36.00,35.50,35.50,46100,8.20
1981-11-12,36.50,37.00,35.63,35.75,217200,8.26
1981-11-11,35.63,36.50,35.63,36.50,132500,8.43
1981-11-10,35.25,36.50,35.13,35.50,188600,8.20
1981-11-09,35.25,35.75,35.25,35.25,63400,8.14
1981-11-06,35.50,35.50,34.50,35.25,179500,8.14
1981-11-05,36.63,36.88,35.38,35.50,218900,8.20
1981-11-04,37.00,37.13,36.50,36.63,271000,8.46
1981-11-03,36.75,37.13,36.38,37.00,396700,8.55
1981-11-02,36.00,37.00,36.00,36.75,392600,8.49
1981-10-30,33.63,35.88,33.25,35.88,175000,8.29
1981-10-29,32.63,33.88,32.63,33.63,165100,7.77
1981-10-28,33.38,33.38,32.00,32.50,854400,7.51
1981-10-27,32.38,34.13,32.25,33.63,252500,7.77
1981-10-26,32.13,32.38,32.00,32.38,71000,7.48
1981-10-23,32.50,32.50,31.87,32.13,55700,7.42
1981-10-22,32.63,32.63,32.25,32.50,35500,7.51
1981-10-21,33.13,33.13,32.63,32.75,185500,7.57
1981-10-20,32.88,33.50,32.75,33.25,102700,7.68
1981-10-19,33.13,33.13,32.63,32.88,73000,7.60
1981-10-16,33.38,33.50,33.13,33.38,43700,7.71
1981-10-15,34.00,34.00,33.13,33.38,194600,7.71
1981-10-14,35.13,35.13,34.00,34.00,91900,7.85
1981-10-13,34.63,35.50,34.50,35.13,108000,8.12
1981-10-12,35.50,35.50,34.38,34.63,125300,8.00
1981-10-09,35.75,36.75,35.25,36.75,121400,8.49
1981-10-08,35.88,36.00,35.25,35.75,129600,8.26
1981-10-07,34.13,36.25,34.13,35.88,204500,8.29
1981-10-06,33.00,34.50,33.00,33.88,151700,7.83
1981-10-05,32.63,33.00,32.63,32.75,188900,7.57
1981-10-02,32.13,32.75,32.13,32.50,103900,7.51
1981-10-01,31.75,32.88,31.75,32.00,167000,7.39
1981-09-30,31.25,32.00,31.12,31.75,127400,7.33
1981-09-29,31.25,31.62,31.25,31.25,165400,7.22
1981-09-28,29.75,31.12,29.00,30.87,270000,7.13
1981-09-25,31.00,31.00,29.50,29.75,443300,6.87
1981-09-24,31.62,31.87,31.12,31.25,64300,7.22
1981-09-23,31.87,31.87,31.00,31.62,212400,7.30
1981-09-22,31.12,32.63,31.12,32.00,186700,7.39
1981-09-21,31.00,31.25,30.62,31.00,206600,7.16
1981-09-18,32.00,32.13,30.75,31.00,82800,7.16
1981-09-17,32.63,32.88,32.00,32.00,131800,7.39
1981-09-16,32.88,32.88,31.87,32.63,306700,7.54
1981-09-15,32.75,33.25,32.75,32.88,119800,7.60
1981-09-14,33.00,33.00,32.63,32.75,24700,7.57
1981-09-11,33.50,33.50,32.63,33.13,81400,7.65
1981-09-10,32.63,33.75,32.63,33.63,87100,7.77
1981-09-09,32.13,32.50,32.00,32.50,45600,7.51
1981-09-08,32.75,32.75,31.62,32.13,140600,7.42
1981-09-04,32.38,32.88,32.25,32.75,247900,7.57
1981-09-03,33.88,34.00,32.38,32.38,330000,7.48
1981-09-02,33.75,34.00,33.75,33.88,32600,7.83
1981-09-01,34.00,34.00,33.50,33.75,70600,7.80
1981-08-31,34.88,35.00,34.13,34.25,100100,7.91
1981-08-28,34.88,35.13,34.75,34.88,51800,8.06
1981-08-27,35.25,35.38,34.88,34.88,100800,8.06
1981-08-26,34.88,35.38,34.75,35.25,73900,8.14
1981-08-25,34.00,34.88,33.50,34.88,100800,8.06
1981-08-24,34.38,34.38,33.50,34.00,214100,7.85
1981-08-21,35.38,35.50,34.38,34.38,96700,7.94
1981-08-20,35.50,35.63,35.13,35.38,19000,8.17
1981-08-19,35.75,36.00,35.00,35.50,53800,8.20
1981-08-18,36.25,36.25,35.50,35.75,177800,8.26
1981-08-17,36.50,36.50,36.25,36.38,29300,8.40
1981-08-14,36.50,36.63,36.38,36.63,49700,8.46
1981-08-13,36.75,36.88,36.50,36.50,108000,8.43
1981-08-12,36.88,36.88,36.63,36.75,90000,8.49
1981-08-11,37.63,37.63,36.75,37.00,104400,8.55
1981-08-10,37.63,38.00,37.50,37.63,71800,8.69
1981-08-07,37.75,38.00,37.50,37.63,41500,8.69
1981-08-06,37.63,38.00,37.63,37.75,69800,8.72
1981-08-05,36.88,37.38,36.75,37.38,110900,8.64
1981-08-04,36.88,36.88,36.50,36.88,80900,8.52
1981-08-03,36.88,36.88,36.50,36.88,56900,8.52
1981-07-31,36.88,37.13,36.88,36.88,115200,8.52
1981-07-30,36.75,37.13,36.75,36.88,125800,8.52
1981-07-29,36.88,37.00,36.63,36.63,70600,8.46
1981-07-28,37.38,37.50,36.88,36.88,33800,8.52
1981-07-27,37.38,37.63,37.38,37.38,26600,8.64
1981-07-24,37.25,37.50,37.25,37.38,16300,8.64
1981-07-23,36.75,37.25,36.25,37.00,139000,8.55
1981-07-22,36.50,37.38,36.50,36.75,87400,8.49
1981-07-21,37.00,37.00,35.75,36.25,88600,8.37
1981-07-20,38.50,38.50,37.00,37.25,66200,8.61
1981-07-17,38.88,39.13,38.63,38.63,26200,8.92
1981-07-16,39.00,39.50,38.75,38.88,123600,8.98
1981-07-15,38.38,39.13,38.38,39.00,57800,9.01
1981-07-14,39.13,39.13,38.13,38.25,52100,8.84
1981-07-13,39.38,39.38,39.00,39.13,37200,9.04
1981-07-10,39.88,40.25,39.75,39.88,133000,9.21
1981-07-09,40.00,40.25,39.75,39.88,33600,9.21
1981-07-08,40.13,40.38,39.75,40.00,47800,9.24
1981-07-07,40.00,40.13,40.00,40.13,58800,9.27
1981-07-06,40.25,40.50,39.50,39.75,103200,9.18
1981-07-02,40.25,41.13,40.25,40.25,173500,9.30
1981-07-01,40.00,40.13,40.00,40.00,49700,9.24
1981-06-30,39.75,40.13,39.75,40.00,120200,9.24
1981-06-29,40.13,40.25,39.63,39.75,59000,9.18
1981-06-26,40.50,40.63,40.13,40.13,71000,9.27
1981-06-25,41.00,41.38,40.25,40.50,46800,9.36
1981-06-24,41.50,41.50,40.75,41.00,74900,9.47
1981-06-23,41.38,41.63,41.25,41.50,51600,9.59
1981-06-22,41.13,41.63,41.13,41.38,42500,9.56
1981-06-19,41.63,41.88,41.00,41.00,43200,9.47
1981-06-18,41.63,42.25,41.50,41.63,71800,9.62
1981-06-17,41.38,41.88,41.13,41.63,58800,9.62
1981-06-16,42.00,42.13,41.38,41.38,176600,9.56
1981-06-15,41.38,42.38,41.38,42.00,171100,9.70
1981-06-12,40.50,41.88,40.25,41.38,151900,9.56
1981-06-11,39.88,41.50,39.38,40.50,2642400,9.36
1981-06-10,40.25,40.25,39.63,39.88,54500,9.21
1981-06-09,40.25,40.38,40.25,40.25,79400,9.30
1981-06-08,40.13,40.50,40.13,40.25,127700,9.30
1981-06-05,40.13,40.38,40.13,40.13,46600,9.27
1981-06-04,40.25,40.50,40.00,40.13,46600,9.27
1981-06-03,40.00,40.38,39.75,40.25,47800,9.30
1981-06-02,41.38,41.38,40.00,40.00,46100,9.24
1981-06-01,42.13,42.25,41.50,41.50,193000,9.59
1981-05-29,42.13,42.63,42.00,42.13,123800,9.73
1981-05-28,42.25,42.50,42.00,42.13,128600,9.73
1981-05-27,42.25,42.38,41.50,42.25,276200,9.76
1981-05-26,40.25,42.25,39.50,42.25,155800,9.76
1981-05-22,39.88,40.63,39.75,40.25,76100,9.30
1981-05-21,40.38,40.63,39.88,39.88,73700,9.21
1981-05-20,40.88,40.88,40.25,40.38,60700,9.33
1981-05-19,41.00,41.00,40.63,40.88,63100,9.44
1981-05-18,41.50,41.63,41.00,41.00,42000,9.47
1981-05-15,40.50,41.50,40.50,41.50,83000,9.59
1981-05-14,40.13,40.50,40.13,40.38,71000,9.33
1981-05-13,39.88,40.13,39.75,40.00,55700,9.24
1981-05-12,39.88,39.88,39.75,39.88,58300,9.21
1981-05-11,40.25,40.25,39.88,39.88,64100,9.21
1981-05-08,40.88,40.88,40.00,40.25,97900,9.30
1981-05-07,40.75,41.00,40.63,40.88,60500,9.44
1981-05-06,40.75,41.13,40.75,40.75,113800,9.41
1981-05-05,40.63,41.13,40.63,40.75,61000,9.41
1981-05-04,40.88,41.13,40.38,40.63,118100,9.39
1981-05-01,40.75,41.13,40.75,40.88,84700,9.44
1981-04-30,40.88,40.88,40.25,40.63,116900,9.39
1981-04-29,41.50,41.50,40.75,41.00,129100,9.47
1981-04-28,42.25,42.25,41.13,41.50,120200,9.59
1981-04-27,42.50,42.50,42.00,42.25,134200,9.76
1981-04-24,42.50,42.75,42.13,42.75,1309400,9.88
1981-04-23,41.88,43.38,41.88,42.50,423100,9.82
1981-04-22,40.38,41.88,40.38,41.63,329800,9.62
1981-04-21,41.38,41.50,39.38,40.25,538300,9.30
1981-04-20,42.00,42.00,41.25,41.38,163900,9.56
1981-04-16,42.75,42.88,41.88,42.38,96000,9.79
1981-04-15,41.88,42.75,41.50,42.75,233000,9.88
1981-04-14,42.00,42.00,41.13,41.88,202800,9.67
1981-04-13,42.63,42.63,42.00,42.25,248600,9.76
1981-04-10,43.38,43.38,42.63,42.75,184100,9.88
1981-04-09,43.88,44.13,43.25,43.88,224900,10.14
1981-04-08,44.13,44.13,43.25,43.88,465800,10.14
1981-04-07,42.75,45.25,42.75,44.13,966200,10.19
1981-04-06,42.75,42.75,42.00,42.38,493700,9.79
1981-04-03,42.13,43.00,42.13,42.88,882200,9.91
1981-04-02,43.75,43.75,41.75,42.13,1450100,9.73
1981-04-01,41.63,44.25,41.63,43.75,2667600,10.11
1981-03-31,38.88,38.88,38.88,38.88,000,8.98
1981-03-30,37.50,39.88,37.50,38.88,1021700,8.98
1981-03-27,36.00,37.38,35.63,37.38,589900,8.64
1981-03-26,36.75,37.75,36.00,36.00,389000,8.32
1981-03-25,35.25,37.25,35.25,36.75,522200,8.49
1981-03-24,34.63,35.13,34.00,34.75,355900,8.03
1981-03-23,33.63,34.88,33.38,34.63,364600,8.00
1981-03-20,32.25,34.00,32.25,33.63,258700,7.77
1981-03-19,30.75,32.25,30.75,31.75,101300,7.33
1981-03-18,30.25,30.62,30.12,30.62,224200,7.07
1981-03-17,29.87,30.75,29.87,30.25,104200,6.99
1981-03-16,29.25,29.87,29.25,29.87,62400,6.90
1981-03-13,29.50,29.75,29.25,29.50,60000,6.81
1981-03-12,29.00,29.50,29.00,29.50,83000,6.81
1981-03-11,28.62,28.87,28.62,28.87,137000,6.67
1981-03-10,28.75,28.87,28.62,28.62,74900,6.61
1981-03-09,28.62,28.75,28.50,28.75,77000,6.64
1981-03-06,28.75,28.87,28.50,28.62,44200,6.61
1981-03-05,28.75,28.87,28.62,28.75,43700,6.64
1981-03-04,28.62,28.87,28.62,28.75,29500,6.64
1981-03-03,28.87,29.12,28.62,28.62,39400,6.61
1981-03-02,28.87,29.00,28.37,28.87,43000,6.67
1981-02-27,29.00,29.25,28.75,28.87,35800,6.67
1981-02-26,28.87,29.12,28.87,29.00,69800,6.70
1981-02-25,28.87,28.87,28.62,28.87,93600,6.67
1981-02-24,29.12,29.25,28.75,28.87,54700,6.67
1981-02-23,29.50,29.62,29.12,29.12,329500,6.73
1981-02-20,29.37,29.75,29.12,29.50,21600,6.81
1981-02-19,29.25,29.50,28.87,29.37,68600,6.78
1981-02-18,29.00,29.25,29.00,29.25,42700,6.76
1981-02-17,28.75,29.12,28.75,29.00,35500,6.70
1981-02-13,29.12,29.12,28.75,28.75,106800,6.64
1981-02-12,29.25,29.37,29.12,29.25,27800,6.76
1981-02-11,29.50,29.50,29.12,29.25,63100,6.76
1981-02-10,29.25,29.50,29.12,29.50,39400,6.81
1981-02-09,29.87,30.00,29.25,29.25,35300,6.76
1981-02-06,29.75,30.00,29.75,29.87,31900,6.90
1981-02-05,29.50,29.75,29.25,29.62,61000,6.84
1981-02-04,29.75,29.75,29.37,29.50,25000,6.81
1981-02-03,29.50,29.87,29.50,29.75,33600,6.87
1981-02-02,29.75,30.00,29.50,29.50,21400,6.81
1981-01-30,29.50,29.87,29.50,29.75,17300,6.87
1981-01-29,29.75,30.00,29.50,29.50,29800,6.81
1981-01-28,29.75,30.12,29.75,29.75,34600,6.87
1981-01-27,29.87,30.12,29.62,29.62,23800,6.84
1981-01-26,30.12,30.37,29.75,29.87,28100,6.90
1981-01-23,30.12,30.37,30.00,30.12,19000,6.96
1981-01-22,30.50,30.75,30.00,30.12,38400,6.96
1981-01-21,30.25,30.62,30.12,30.50,79400,7.05
1981-01-20,30.75,30.87,30.25,30.25,45400,6.99
1981-01-19,30.87,30.87,30.50,30.75,31700,7.10
1981-01-16,30.62,31.00,30.50,30.87,25900,7.13
1981-01-15,30.50,30.87,30.25,30.62,42000,7.07
1981-01-14,30.12,30.87,30.00,30.50,31200,7.05
1981-01-13,30.12,30.37,29.87,30.12,45100,6.96
1981-01-12,31.00,31.00,30.12,30.12,47300,6.96
1981-01-09,31.12,31.37,31.12,31.12,25700,7.19
1981-01-08,31.25,31.62,31.00,31.12,56600,7.19
1981-01-07,31.75,31.75,30.87,31.25,71800,7.22
1981-01-06,31.25,32.25,31.25,32.00,53300,7.39
1981-01-05,31.00,31.37,30.75,31.00,63100,7.16
1981-01-02,30.50,31.25,30.50,31.00,32400,7.16
1980-12-31,30.62,31.00,30.37,30.37,40100,7.02
1980-12-30,30.37,30.75,30.25,30.62,43700,7.07
1980-12-29,30.12,30.75,30.12,30.37,74200,7.02
1980-12-26,29.87,30.37,29.87,30.12,24500,6.96
1980-12-24,29.25,29.87,29.25,29.87,44600,6.90
1980-12-23,29.00,29.37,29.00,29.00,117800,6.70
1980-12-22,28.62,28.87,28.25,28.87,106300,6.67
1980-12-19,28.50,29.00,28.25,28.62,73000,6.61
1980-12-18,28.00,28.62,27.87,28.50,109000,6.58
1980-12-17,27.87,28.00,27.50,28.00,44400,6.47
1980-12-16,28.37,28.62,27.50,27.87,177100,6.44
1980-12-15,27.75,28.62,27.75,28.37,74600,6.55
1980-12-12,27.25,27.75,27.12,27.50,60200,6.35
1980-12-11,27.25,27.62,27.00,27.25,45100,6.30
1980-12-10,28.12,28.25,27.25,27.25,75400,6.30
1980-12-09,28.62,28.87,28.12,28.12,54200,6.50
1980-12-08,28.75,28.87,28.37,28.62,38900,6.61
1980-12-05,28.62,29.00,28.62,28.75,43000,6.64
1980-12-04,28.50,28.75,28.12,28.62,57100,6.61
1980-12-03,29.00,29.37,28.12,28.50,190800,6.58
1980-12-02,29.12,29.37,28.87,29.00,43900,6.70
1980-12-01,29.50,29.62,29.00,29.12,51100,6.73
1980-11-28,29.75,29.87,29.00,29.50,26600,6.81
1980-11-26,29.62,29.87,29.50,29.75,61200,6.87
1980-11-25,29.50,29.87,29.37,29.62,75600,6.84
1980-11-24,30.00,30.00,29.50,29.50,52100,6.81
1980-11-21,30.37,30.75,30.00,30.00,31200,6.93
1980-11-20,30.12,30.37,30.00,30.37,44400,7.02
1980-11-19,30.37,30.37,30.00,30.12,48500,6.96
1980-11-18,30.25,30.75,30.25,30.37,38900,7.02
1980-11-17,29.87,30.50,29.75,30.25,49200,6.99
1980-11-14,30.37,30.62,29.87,29.87,524600,6.90
1980-11-13,30.50,31.50,30.37,30.37,53300,7.02
1980-11-12,30.37,30.75,30.37,30.50,27800,7.05
1980-11-11,30.37,30.87,30.37,30.37,101800,7.02
1980-11-10,30.50,30.62,30.12,30.25,80200,6.99
1980-11-07,30.62,31.00,30.37,30.50,49400,7.05
1980-11-06,30.62,30.87,30.62,30.62,44900,7.07
1980-11-05,30.75,31.25,30.62,30.62,38200,7.07
1980-11-03,30.87,31.25,30.75,30.75,30500,7.10
1980-10-31,30.62,31.00,30.50,30.87,43900,7.13
1980-10-30,30.87,30.87,30.62,30.62,26900,7.07
1980-10-29,30.62,30.87,30.62,30.87,29500,7.13
1980-10-28,30.87,30.87,30.62,30.62,49200,7.07
1980-10-27,31.12,31.37,30.87,30.87,49700,7.13
1980-10-24,31.12,31.37,31.00,31.12,38600,7.19
1980-10-23,31.37,31.50,31.12,31.12,46600,7.19
1980-10-22,31.37,31.62,31.37,31.37,34600,7.25
1980-10-21,31.37,31.87,31.37,31.37,57100,7.25
1980-10-20,31.87,31.87,31.25,31.37,26200,7.25
1980-10-17,33.38,33.63,32.63,32.63,54000,7.54
1980-10-16,33.38,33.63,33.13,33.38,50200,7.71
1980-10-15,33.00,33.50,33.00,33.38,23000,7.71
1980-10-14,33.25,33.75,33.00,33.00,55200,7.62
1980-10-13,33.50,33.50,32.88,33.25,47500,7.68
1980-10-10,33.88,34.25,32.75,33.50,47300,7.74
1980-10-09,33.38,33.88,33.13,33.88,34100,7.83
1980-10-08,33.25,33.38,33.00,33.38,25700,7.71
1980-10-07,33.25,33.38,32.88,33.25,33800,7.68
1980-10-06,33.00,33.38,32.63,33.25,31900,7.68
1980-10-03,32.75,33.00,32.50,33.00,45100,7.62
1980-10-02,31.75,32.75,31.50,32.75,33600,7.57
1980-10-01,31.37,31.75,31.12,31.75,40100,7.33
1980-09-30,31.62,31.75,31.25,31.37,39800,7.25
1980-09-29,31.87,31.87,31.37,31.62,33600,7.30
1980-09-26,33.38,33.50,32.00,32.00,55700,7.39
1980-09-25,33.38,33.63,33.25,33.38,38400,7.71
1980-09-24,33.00,33.38,32.88,33.38,26600,7.71
1980-09-23,33.25,33.50,32.75,33.00,68200,7.62
1980-09-22,33.13,33.38,32.88,33.25,36500,7.68
1980-09-19,32.88,33.63,32.88,33.13,32200,7.65
1980-09-18,32.88,33.38,32.63,32.63,46800,7.54
1980-09-17,32.63,33.00,32.50,32.88,27600,7.60
1980-09-16,32.88,33.25,32.63,32.63,33800,7.54
1980-09-15,33.25,33.38,32.63,32.88,35800,7.60
1980-09-12,33.25,33.63,33.13,33.25,22800,7.68
1980-09-11,33.50,33.75,33.25,33.25,26400,7.68
1980-09-10,34.00,34.13,33.50,33.50,72500,7.74
1980-09-09,33.13,34.00,33.00,34.00,37700,7.85
1980-09-08,32.38,33.13,32.13,33.13,35800,7.65
1980-09-05,32.13,33.25,32.13,32.38,43700,7.48
1980-09-04,31.87,32.50,31.87,32.13,44400,7.42
1980-09-03,31.75,31.87,31.50,31.87,56600,7.36
1980-09-02,31.50,31.87,31.37,31.75,35800,7.33
1980-08-29,31.12,31.75,31.12,31.50,61900,7.28
1980-08-28,31.37,31.50,31.12,31.12,37000,7.19
1980-08-27,31.87,32.13,31.37,31.37,36500,7.25
1980-08-26,32.00,32.38,31.75,31.87,77800,7.36
1980-08-25,32.38,32.38,31.87,32.00,34800,7.39
1980-08-22,32.38,32.75,32.25,32.50,36500,7.51
1980-08-21,32.00,32.38,32.00,32.38,23300,7.48
1980-08-20,32.38,32.38,31.87,31.87,29500,7.36
1980-08-19,32.25,32.38,31.87,32.38,34100,7.48
1980-08-18,32.50,32.50,32.00,32.25,32200,7.45
1980-08-15,32.25,32.50,32.25,32.50,66700,7.51
1980-08-14,32.63,32.63,32.13,32.25,49400,7.45
1980-08-13,32.63,32.88,32.50,32.75,286100,7.57
1980-08-12,33.38,33.50,32.25,32.63,425800,7.54
1980-08-11,33.75,34.63,33.38,33.38,48000,7.71
1980-08-08,34.38,34.38,33.63,33.75,55000,7.80
1980-08-07,33.38,34.50,33.38,34.50,58800,7.97
1980-08-06,32.00,33.00,32.00,33.00,53300,7.62
1980-08-05,32.00,32.00,31.75,32.00,29500,7.39
1980-08-04,32.00,32.00,31.75,32.00,41800,7.39
1980-08-01,32.00,32.13,31.75,32.00,35800,7.39
1980-07-31,31.87,32.13,30.12,32.00,36700,7.39
1980-07-30,31.87,32.25,31.75,31.87,51800,7.36
1980-07-29,31.75,32.00,31.75,31.87,40300,7.36
1980-07-28,31.50,32.00,31.50,31.75,52800,7.33
1980-07-25,31.50,31.50,31.12,31.50,28600,7.28
1980-07-24,31.62,31.75,31.37,31.62,51600,7.30
1980-07-23,31.62,31.87,31.62,31.62,50900,7.30
1980-07-22,32.13,32.25,31.62,31.62,79900,7.30
1980-07-21,31.75,32.38,31.62,32.13,35000,7.42
1980-07-18,31.37,31.75,31.37,31.75,34300,7.33
1980-07-17,31.50,31.75,31.12,31.37,30000,7.25
1980-07-16,31.75,32.25,31.25,31.50,42000,7.28
1980-07-15,32.13,32.50,31.75,31.75,39600,7.33
1980-07-14,33.38,33.38,32.00,32.13,38900,7.42
1980-07-11,33.50,33.75,33.25,33.50,22100,7.74
1980-07-10,33.75,34.00,33.25,33.50,29000,7.74
1980-07-09,33.63,34.25,33.25,33.75,37000,7.80
1980-07-08,33.88,34.13,33.63,33.63,25400,7.77
1980-07-07,33.38,34.00,33.38,33.88,35800,7.83
1980-07-03,32.75,33.25,32.50,33.25,27800,7.68
1980-07-02,33.13,33.25,32.38,32.75,39100,7.57
1980-07-01,33.50,33.50,32.88,33.13,30500,7.65
1980-06-30,34.25,34.38,33.38,33.63,37700,7.77
1980-06-27,34.00,34.25,33.88,34.25,30000,7.91
1980-06-26,34.63,34.63,34.00,34.00,33600,7.85
1980-06-25,34.63,34.63,34.38,34.63,29000,8.00
1980-06-24,34.00,34.63,34.00,34.63,31900,8.00
1980-06-23,32.75,33.63,32.75,33.63,46800,7.77
1980-06-20,33.00,33.25,32.75,32.75,42000,7.57
1980-06-19,33.00,33.25,33.00,33.00,20400,7.62
1980-06-18,32.88,33.38,32.88,33.00,37000,7.62
1980-06-17,32.75,33.38,32.75,32.88,30000,7.60
1980-06-16,32.13,32.50,32.13,32.50,39100,7.51
1980-06-13,31.62,32.38,31.62,32.13,44600,7.42
1980-06-12,31.75,32.00,31.50,31.50,43700,7.28
1980-06-11,31.87,32.00,31.50,31.75,55200,7.33
1980-06-10,31.37,31.87,31.25,31.87,43000,7.36
1980-06-09,31.62,31.87,31.12,31.37,41500,7.25
1980-06-06,31.62,31.87,31.50,31.62,33100,7.30
1980-06-05,31.62,32.00,31.62,31.62,56900,7.30
1980-06-04,31.50,31.87,31.37,31.50,37400,7.28
1980-06-03,31.12,31.62,31.12,31.50,20200,7.28
1980-06-02,31.62,31.62,31.12,31.12,33600,7.19
1980-05-30,31.62,31.75,31.25,31.62,29800,7.30
1980-05-29,31.75,32.00,31.50,31.62,29800,7.30
1980-05-28,31.62,31.75,31.25,31.75,38400,7.33
1980-05-27,31.62,31.75,31.50,31.62,59300,7.30
1980-05-23,31.75,32.13,31.37,31.62,51400,7.30
1980-05-22,31.50,31.87,31.50,31.75,26600,7.33
1980-05-21,31.12,31.62,31.12,31.37,29000,7.25
1980-05-20,31.12,31.50,31.12,31.12,27600,7.19
1980-05-19,31.00,31.37,31.00,31.00,23300,7.16
1980-05-16,30.87,31.25,30.87,31.00,34100,7.16
1980-05-15,30.62,31.00,30.62,30.75,25000,7.10
1980-05-14,30.87,31.12,30.62,30.62,32600,7.07
1980-05-13,30.75,31.12,30.75,30.87,34800,7.13
1980-05-12,30.87,30.87,30.62,30.75,31400,7.10
1980-05-09,30.75,31.00,30.50,30.87,36200,7.13
1980-05-08,30.87,31.37,30.50,30.75,91700,7.10
1980-05-07,30.75,31.00,30.50,30.87,28300,7.13
1980-05-06,30.75,31.00,30.62,30.75,45600,7.10
1980-05-05,29.87,30.87,29.87,30.75,31700,7.10
1980-05-02,29.62,30.25,29.62,29.87,46100,6.90
1980-05-01,30.25,30.50,29.50,29.62,30000,6.84
1980-04-30,29.50,30.25,29.50,30.25,40600,6.99
1980-04-29,29.12,29.75,29.12,29.50,29800,6.81
1980-04-28,29.12,29.50,29.12,29.12,25200,6.73
1980-04-25,29.00,29.50,28.87,29.00,19000,6.70
1980-04-24,28.75,29.37,28.62,29.00,23000,6.70
1980-04-23,29.25,29.37,28.75,28.75,30000,6.64
1980-04-22,28.75,29.37,28.75,29.25,38600,6.76
1980-04-21,28.37,28.87,28.37,28.75,27400,6.64
1980-04-18,28.87,29.00,28.37,28.37,36500,6.55
1980-04-17,29.00,29.12,28.62,28.87,36700,6.67
1980-04-16,29.12,29.62,28.75,29.00,60700,6.70
1980-04-15,29.00,29.50,29.00,29.12,15600,6.73
1980-04-14,29.75,29.75,29.00,29.00,159800,6.70
1980-04-11,29.75,30.12,29.50,29.75,55400,6.87
1980-04-10,29.87,30.25,29.75,29.75,17500,6.87
1980-04-09,30.00,30.12,29.62,29.87,31000,6.90
1980-04-08,30.00,30.00,29.62,30.00,26200,6.93
1980-04-07,30.00,30.00,29.62,30.00,18500,6.93
1980-04-03,29.12,30.25,29.12,30.00,20400,6.93
1980-04-02,28.37,29.00,28.37,28.87,48200,6.67
1980-04-01,29.00,29.25,28.25,28.25,23000,6.53
1980-03-31,28.75,29.87,28.75,29.00,55200,6.70
1980-03-28,27.50,28.25,27.37,28.25,34800,6.53
1980-03-27,28.00,28.00,27.25,27.50,31000,6.35
1980-03-26,27.87,28.00,27.87,28.00,21400,6.47
1980-03-25,28.00,28.00,27.62,27.87,37700,6.44
1980-03-24,28.87,29.25,27.75,28.25,100100,6.53
1980-03-21,28.25,29.12,28.25,28.87,27600,6.67
1980-03-20,28.62,28.87,28.00,28.00,31000,6.47
1980-03-19,28.87,29.25,28.62,28.62,46100,6.61
1980-03-18,29.37,29.37,28.62,28.87,37000,6.67
1980-03-17,29.50,29.62,29.12,29.50,60200,6.81
1980-03-14,29.62,29.75,29.12,29.50,156000,6.81
1980-03-13,29.87,30.00,29.50,29.62,28600,6.84
1980-03-12,30.00,30.25,29.62,29.87,27400,6.90
1980-03-11,30.00,30.75,30.00,30.00,59300,6.93
1980-03-10,30.62,30.75,29.75,30.00,40100,6.93
1980-03-07,30.62,31.00,30.62,30.62,36000,7.07
1980-03-06,31.00,31.12,30.62,30.62,49400,7.07
1980-03-05,31.00,31.37,30.62,31.00,42200,7.16
1980-03-04,31.00,31.25,31.00,31.00,26400,7.16
1980-03-03,31.12,31.62,31.00,31.00,40600,7.16
1980-02-29,31.25,31.50,31.00,31.12,227500,7.19
1980-02-28,31.62,31.62,31.00,31.25,93800,7.22
1980-02-27,31.50,31.62,31.50,31.62,31900,7.30
1980-02-26,31.87,32.25,31.50,31.50,455500,7.28
1980-02-25,32.00,32.25,31.87,31.87,34600,7.36
1980-02-22,32.13,32.38,32.00,32.00,26200,7.39
1980-02-21,32.63,32.63,32.00,32.13,241400,7.42
1980-02-20,32.25,32.63,32.00,32.63,54200,7.54
1980-02-19,32.25,32.25,31.87,32.25,131000,7.45
1980-02-15,32.88,33.00,32.00,32.38,132700,7.48
1980-02-14,33.13,33.25,32.75,32.88,71000,7.60
1980-02-13,33.13,33.50,33.00,33.13,302400,7.65
1980-02-12,32.75,33.25,32.75,33.13,339100,7.65
1980-02-11,33.25,33.38,32.38,32.75,149800,7.57
1980-02-08,33.00,33.25,32.63,33.25,78500,7.68
1980-02-07,34.00,34.00,32.75,33.00,41300,7.62
1980-02-06,34.50,34.63,33.88,34.00,64600,7.85
1980-02-05,34.75,34.75,34.38,34.50,128600,7.97
1980-02-04,34.88,35.00,34.88,34.88,111400,8.06
1980-02-01,35.00,35.25,34.88,34.88,22800,8.06
1980-01-31,35.13,35.38,34.63,35.00,33600,8.09
1980-01-30,35.13,35.50,35.00,35.13,27400,8.12
1980-01-29,35.13,35.50,35.13,35.13,20400,8.12
1980-01-28,35.75,35.75,35.13,35.13,29300,8.12
1980-01-25,35.88,36.00,35.50,35.75,19000,8.26
1980-01-24,35.63,36.13,35.50,35.88,36200,8.29
1980-01-23,35.63,35.88,35.38,35.63,21100,8.23
1980-01-22,36.00,36.13,35.63,35.63,19000,8.23
1980-01-21,36.00,36.38,35.75,36.00,19200,8.32
1980-01-18,35.88,36.25,35.63,36.00,27600,8.32
1980-01-17,35.75,36.38,35.75,35.88,29500,8.29
1980-01-16,35.75,36.50,35.75,35.75,46300,8.26
1980-01-15,35.50,36.00,34.88,35.75,65500,8.26
1980-01-14,36.25,36.38,35.50,35.50,25700,8.20
1980-01-11,36.25,36.38,36.13,36.25,26400,8.37
1980-01-10,36.13,36.25,35.88,36.25,23000,8.37
1980-01-09,36.13,36.38,36.00,36.13,18700,8.35
1980-01-08,35.75,36.25,35.75,36.13,27600,8.35
1980-01-07,35.25,35.88,35.25,35.63,19200,8.23
1980-01-04,35.63,35.75,35.25,35.25,32600,8.14
1980-01-03,34.88,36.00,34.75,35.63,99600,8.23
1980-01-02,35.63,35.88,34.88,34.88,102500,8.06
1979-12-31,35.63,35.88,35.25,35.63,21400,8.23
1979-12-28,35.50,35.88,35.38,35.63,34800,8.23
1979-12-27,35.25,35.50,35.25,35.50,15600,8.20
1979-12-26,35.00,35.38,34.88,35.25,17000,8.14
1979-12-24,35.50,35.63,34.63,35.00,25700,8.09
1979-12-21,35.38,36.50,35.38,35.50,58300,8.20
1979-12-20,35.13,35.50,35.00,35.25,47500,8.14
1979-12-19,34.75,35.38,34.75,35.13,114200,8.12
1979-12-18,34.75,35.00,34.75,34.75,27600,8.03
1979-12-17,34.63,35.00,34.63,34.75,46600,8.03
1979-12-14,34.50,34.75,34.38,34.38,38600,7.94
1979-12-13,34.38,34.75,34.13,34.50,58100,7.97
1979-12-12,34.75,34.75,34.38,34.38,31400,7.94
1979-12-11,34.38,34.75,34.25,34.75,34600,8.03
1979-12-10,34.25,34.50,34.25,34.38,37400,7.94
1979-12-07,34.50,34.88,34.13,34.25,18200,7.91
1979-12-06,34.50,34.63,34.25,34.50,18700,7.97
1979-12-05,34.63,35.88,34.50,34.50,42700,7.97
1979-12-04,34.63,34.88,34.63,34.63,17500,8.00
1979-12-03,35.00,35.00,34.25,34.63,41800,8.00
1979-11-30,35.63,35.63,34.88,35.00,27100,8.09
1979-11-29,35.75,36.00,35.50,35.88,35500,8.29
1979-11-28,35.38,36.00,35.25,35.75,28600,8.26
1979-11-27,35.25,35.75,35.25,35.38,68200,8.17
1979-11-26,34.00,35.00,33.88,35.00,37900,8.09
1979-11-23,34.00,34.50,34.00,34.00,41500,7.85
1979-11-21,34.63,34.63,33.75,34.00,27100,7.85
1979-11-20,34.63,35.00,34.50,34.88,33400,8.06
1979-11-19,34.88,35.00,34.50,34.63,43200,8.00
1979-11-16,34.88,35.13,34.75,34.88,26400,8.06
1979-11-15,34.88,35.13,34.75,34.88,15100,8.06
1979-11-14,35.00,35.25,34.88,34.88,15800,8.06
1979-11-13,35.00,35.38,34.88,35.00,36500,8.09
1979-11-12,35.13,35.38,35.00,35.00,20900,8.09
1979-11-09,34.88,35.13,34.88,35.13,17800,8.12
1979-11-08,35.00,35.13,34.75,34.88,15400,8.06
1979-11-07,34.88,35.13,34.75,35.00,22600,8.09
1979-11-06,35.25,35.38,34.88,34.88,24000,8.06
1979-11-05,35.50,35.63,35.25,35.25,21800,8.14
1979-11-02,35.50,35.75,35.50,35.50,33600,8.20
1979-11-01,35.38,35.63,35.38,35.50,17500,8.20
1979-10-31,35.25,35.50,35.13,35.38,24000,8.17
1979-10-30,35.13,35.38,35.00,35.25,29000,8.14
1979-10-29,35.13,35.38,35.13,35.13,14900,8.12
1979-10-26,35.00,35.25,35.00,35.13,27800,8.12
1979-10-25,35.00,35.25,35.00,35.00,31700,8.09
1979-10-24,35.13,35.50,35.00,35.00,20600,8.09
1979-10-23,34.75,35.25,34.75,35.13,40800,8.12
1979-10-22,35.25,35.25,34.25,34.38,37200,7.94
1979-10-19,35.25,35.50,35.25,35.50,19700,8.20
1979-10-18,35.25,35.50,35.25,35.25,35800,8.14
1979-10-17,35.25,35.75,35.25,35.25,24700,8.14
1979-10-16,35.75,36.00,35.25,35.25,22100,8.14
1979-10-15,36.25,36.25,35.75,35.75,32900,8.26
1979-10-12,36.25,36.63,36.25,36.50,22600,8.43
1979-10-11,35.88,36.63,35.88,36.13,22600,8.35
1979-10-10,37.25,37.25,35.75,35.75,40100,8.26
1979-10-09,38.00,38.25,37.38,37.50,29000,8.66
1979-10-08,38.25,38.50,38.00,38.00,19400,8.78
1979-10-05,39.00,39.00,38.13,38.25,29500,8.84
1979-10-04,38.25,39.00,38.25,39.00,24500,9.01
1979-10-03,38.75,38.88,38.13,38.25,32400,8.84
1979-10-02,39.00,39.00,38.75,38.75,11000,8.95
1979-10-01,39.00,39.13,38.88,39.00,57600,9.01
1979-09-28,39.00,39.25,39.00,39.00,53500,9.01
1979-09-27,39.13,39.25,39.00,39.00,61000,9.01
1979-09-26,39.00,39.25,38.88,39.13,61700,9.04
1979-09-25,39.00,39.38,38.88,39.00,88100,9.01
1979-09-24,39.38,39.38,39.00,39.00,12200,9.01
1979-09-21,39.13,39.38,38.63,39.38,49400,9.10
1979-09-20,38.63,39.13,38.63,39.13,98200,9.04
1979-09-19,39.00,39.00,38.38,38.63,15600,8.92
1979-09-18,39.25,39.25,38.75,39.00,103400,9.01
1979-09-17,39.38,39.50,39.00,39.25,40100,9.07
1979-09-14,39.38,39.63,39.00,39.38,76800,9.10
1979-09-13,39.38,39.75,39.38,39.38,16100,9.10
1979-09-12,39.25,39.50,39.25,39.25,54500,9.07
1979-09-11,39.50,39.75,39.25,39.25,34800,9.07
1979-09-10,39.63,39.63,39.25,39.50,47300,9.12
1979-09-07,39.38,39.88,39.38,39.75,45800,9.18
1979-09-06,39.25,39.50,39.25,39.38,16800,9.10
1979-09-05,39.50,39.50,39.13,39.25,45100,9.07
1979-09-04,39.50,39.63,39.13,39.50,123800,9.12
1979-08-31,39.25,39.50,39.25,39.50,15400,9.12
1979-08-30,39.75,39.75,39.13,39.25,49400,9.07
1979-08-29,39.38,39.75,39.38,39.75,39400,9.18
1979-08-28,39.25,39.75,39.25,39.38,29500,9.10
1979-08-27,39.25,39.38,39.13,39.13,17300,9.04
1979-08-24,39.88,40.00,39.13,39.25,29000,9.07
1979-08-23,39.88,40.13,39.50,39.88,39100,9.21
1979-08-22,40.00,40.00,39.75,39.88,13700,9.21
1979-08-21,40.00,40.13,39.88,40.00,23000,9.24
1979-08-20,39.75,40.13,39.75,40.00,27100,9.24
1979-08-17,39.75,40.00,39.50,39.75,52300,9.18
1979-08-16,39.13,39.75,39.13,39.75,57600,9.18
1979-08-15,38.75,39.00,38.63,39.00,40100,9.01
1979-08-14,38.88,39.00,38.63,38.75,39600,8.95
1979-08-13,39.00,39.00,38.63,38.88,32400,8.98
1979-08-10,38.88,39.00,38.63,39.00,31200,9.01
1979-08-09,39.13,39.38,38.75,38.88,20200,8.98
1979-08-08,39.13,39.50,38.75,39.13,52300,9.04
1979-08-07,38.75,39.25,38.75,39.13,56400,9.04
1979-08-06,38.75,38.88,38.25,38.75,64600,8.95
1979-08-03,38.63,38.88,38.50,38.75,47300,8.95
1979-08-02,38.63,38.88,38.50,38.63,18700,8.92
1979-08-01,38.63,38.88,38.63,38.63,47000,8.92
1979-07-31,38.75,38.75,38.50,38.63,18200,8.92
1979-07-30,38.75,38.88,38.75,38.75,16300,8.95
1979-07-27,38.75,38.88,38.50,38.75,10100,8.95
1979-07-26,38.63,38.88,38.63,38.75,12000,8.95
1979-07-25,38.13,38.75,38.13,38.50,19700,8.89
1979-07-24,38.13,38.38,38.00,38.13,25400,8.81
1979-07-23,38.50,38.50,38.13,38.13,31000,8.81
1979-07-20,39.38,39.50,38.63,38.75,10800,8.95
1979-07-19,40.13,40.13,39.13,39.38,23800,9.10
1979-07-18,40.38,40.75,40.25,40.25,53300,9.30
1979-07-17,40.50,40.63,40.38,40.38,21100,9.33
1979-07-16,40.75,40.75,40.13,40.50,32900,9.36
1979-07-13,40.88,40.88,40.63,40.88,34100,9.44
1979-07-12,40.75,40.88,40.75,40.88,23800,9.44
1979-07-11,40.88,41.00,40.75,40.75,29000,9.41
1979-07-10,41.13,41.13,40.88,40.88,28600,9.44
1979-07-09,39.88,41.13,39.88,41.13,61000,9.50
1979-07-06,39.63,39.75,39.38,39.75,40800,9.18
1979-07-05,39.38,39.75,39.25,39.63,22600,9.16
1979-07-03,39.00,39.88,39.00,39.38,51600,9.10
1979-07-02,39.00,39.25,39.00,39.00,19700,9.01
1979-06-29,39.25,39.25,38.88,39.00,24200,9.01
1979-06-28,38.88,39.88,38.88,39.25,49400,9.07
1979-06-27,38.50,38.63,38.50,38.63,16100,8.92
1979-06-26,38.63,38.88,38.50,38.50,25700,8.89
1979-06-25,38.75,38.75,38.38,38.63,23300,8.92
1979-06-22,38.38,38.75,38.13,38.75,42500,8.95
1979-06-21,38.25,38.38,38.00,38.38,13400,8.87
1979-06-20,38.00,38.25,38.00,38.25,12200,8.84
1979-06-19,38.13,38.25,38.00,38.00,16600,8.78
1979-06-18,38.00,38.13,38.00,38.13,16800,8.81
1979-06-15,38.00,38.25,37.88,38.00,17800,8.78
1979-06-14,38.00,38.13,37.63,38.00,18700,8.78
1979-06-13,38.13,38.38,38.00,38.00,23500,8.78
1979-06-12,38.00,38.38,38.00,38.13,18200,8.81
1979-06-11,38.25,38.25,38.00,38.00,17000,8.78
1979-06-08,38.25,38.38,38.00,38.25,31900,8.84
1979-06-07,38.25,38.38,38.13,38.25,19400,8.84
1979-06-06,38.00,38.38,38.00,38.25,24500,8.84
1979-06-05,38.13,38.25,38.00,38.00,15800,8.78
1979-06-04,37.88,38.13,37.75,38.13,23500,8.81
1979-06-01,38.13,38.13,37.88,37.88,33600,8.75
1979-05-31,38.13,38.38,38.00,38.13,83000,8.81
1979-05-30,38.38,38.38,38.13,38.13,15800,8.81
1979-05-29,38.38,38.63,38.25,38.50,46800,8.89
1979-05-25,38.63,38.63,38.00,38.38,16800,8.87
1979-05-24,38.25,38.63,38.13,38.63,46300,8.92
1979-05-23,37.75,38.38,37.75,38.25,22800,8.84
1979-05-22,37.38,37.75,37.25,37.75,17300,8.72
1979-05-21,37.25,37.50,37.00,37.38,18500,8.64
1979-05-18,37.25,37.38,37.25,37.25,22800,8.61
1979-05-17,37.38,37.63,37.00,37.00,51600,8.55
1979-05-16,37.75,37.75,37.38,37.38,27400,8.64
1979-05-15,37.63,37.75,37.63,37.75,18700,8.72
1979-05-14,37.75,38.00,37.50,37.63,23000,8.69
1979-05-11,37.75,37.75,37.63,37.75,26600,8.72
1979-05-10,37.75,38.25,37.63,37.75,36000,8.72
1979-05-09,37.75,37.75,37.50,37.75,23000,8.72
1979-05-08,37.38,37.75,37.13,37.75,18500,8.72
1979-05-07,38.13,38.13,37.38,37.38,26200,8.64
1979-05-04,38.75,38.88,38.38,38.38,126500,8.87
1979-05-03,38.63,38.88,38.63,38.75,12700,8.95
1979-05-02,39.25,39.25,38.63,38.63,47800,8.92
1979-05-01,38.75,39.38,38.75,39.38,34800,9.10
1979-04-30,38.75,39.00,38.75,38.75,39400,8.95
1979-04-27,38.75,38.88,38.38,38.75,35300,8.95
1979-04-26,38.50,38.75,38.25,38.75,51600,8.95
1979-04-25,38.25,38.63,38.13,38.50,26200,8.89
1979-04-24,37.00,38.38,37.00,38.25,37200,8.84
1979-04-23,36.75,37.00,36.63,36.88,20400,8.52
1979-04-20,37.38,37.38,36.63,36.75,26200,8.49
1979-04-19,37.00,37.75,37.00,37.38,23300,8.64
1979-04-18,36.88,37.38,36.88,37.00,19000,8.55
1979-04-17,36.75,37.00,36.63,36.88,23800,8.52
1979-04-16,37.00,37.00,36.63,36.75,28300,8.49
1979-04-12,37.50,38.00,37.50,37.75,22600,8.72
1979-04-11,37.50,37.75,36.63,37.50,14400,8.66
1979-04-10,37.75,37.75,37.38,37.50,26900,8.66
1979-04-09,38.50,38.75,37.75,37.75,47300,8.72
1979-04-06,37.75,38.50,37.75,38.50,16600,8.89
1979-04-05,37.75,38.25,37.75,37.75,22800,8.72
1979-04-04,37.50,37.75,37.50,37.63,49400,8.69
1979-04-03,37.25,37.50,36.88,37.50,21100,8.66
1979-04-02,37.88,37.88,37.25,37.25,20400,8.61
1979-03-30,37.63,38.00,37.63,38.00,20200,8.78
1979-03-29,37.75,37.88,37.38,37.63,18500,8.69
1979-03-28,37.63,37.88,37.63,37.75,26400,8.72
1979-03-27,37.38,37.50,37.13,37.50,10600,8.66
1979-03-26,37.00,37.38,37.00,37.38,38200,8.64
1979-03-23,37.50,37.63,37.00,37.00,17500,8.55
1979-03-22,37.50,37.88,37.38,37.50,25700,8.66
1979-03-21,37.38,37.50,36.88,37.50,25700,8.66
1979-03-20,37.63,37.88,37.38,37.38,30700,8.64
1979-03-19,37.75,37.75,37.50,37.63,14600,8.69
1979-03-16,37.38,37.88,37.38,37.75,15800,8.72
1979-03-15,36.88,37.25,36.88,37.25,27400,8.61
1979-03-14,36.38,36.63,36.38,36.50,29800,8.43
1979-03-13,36.00,36.38,36.00,36.25,21400,8.37
1979-03-12,35.88,36.00,35.75,35.88,15100,8.29
1979-03-09,36.38,36.50,35.88,35.88,152200,8.29
1979-03-08,36.00,36.38,35.88,36.38,18700,8.40
1979-03-07,35.88,36.63,35.88,36.00,102500,8.32
1979-03-06,35.75,36.00,35.75,35.88,40600,8.29
1979-03-05,35.50,35.88,35.50,35.75,28300,8.26
1979-03-02,35.00,35.63,35.00,35.50,32400,8.20
1979-03-01,35.25,35.25,35.00,35.00,19200,8.09
1979-02-28,34.88,35.25,34.88,35.25,26600,8.14
1979-02-27,34.88,35.13,34.88,34.88,21600,8.06
1979-02-26,35.13,35.38,34.50,34.88,23500,8.06
1979-02-23,35.25,35.25,35.00,35.13,55200,8.12
1979-02-22,35.38,35.38,35.13,35.25,26900,8.14
1979-02-21,35.75,35.75,35.25,35.38,26400,8.17
1979-02-20,35.50,35.88,35.25,35.75,16100,8.26
1979-02-16,35.88,35.88,35.50,35.50,17300,8.20
1979-02-15,35.75,35.88,35.63,35.88,16100,8.29
1979-02-14,35.88,35.88,35.50,35.75,30500,8.26
1979-02-13,35.63,36.00,35.63,35.88,21800,8.29
1979-02-12,36.00,36.00,35.50,35.50,16100,8.20
1979-02-09,36.13,36.25,35.75,36.00,78200,8.32
1979-02-08,36.13,36.38,36.00,36.13,48700,8.35
1979-02-07,36.25,36.50,36.00,36.13,35300,8.35
1979-02-06,36.25,36.63,36.13,36.25,27100,8.37
1979-02-05,36.50,36.63,36.25,36.25,17500,8.37
1979-02-02,36.63,36.88,36.50,36.50,34100,8.43
1979-02-01,36.63,36.88,36.38,36.63,16100,8.46
1979-01-31,36.50,36.75,36.50,36.63,36000,8.46
1979-01-30,36.50,36.88,36.38,36.50,36500,8.43
1979-01-29,36.50,36.88,36.38,36.50,63400,8.43
1979-01-26,36.50,36.88,36.25,36.50,19200,8.43
1979-01-25,36.75,37.00,36.25,36.50,21100,8.43
1979-01-24,36.75,37.13,36.63,36.75,20200,8.49
1979-01-23,36.50,36.88,36.38,36.75,22800,8.49
1979-01-22,36.75,36.75,36.38,36.50,44600,8.43
1979-01-19,36.25,36.88,36.13,36.75,24500,8.49
1979-01-18,36.00,36.50,35.75,36.25,10800,8.37
1979-01-17,36.13,36.25,35.63,36.00,19700,8.32
1979-01-16,36.75,36.75,36.13,36.13,15100,8.35
1979-01-15,36.75,36.75,36.00,36.75,19200,8.49
1979-01-12,36.50,37.13,36.50,36.75,23000,8.49
1979-01-11,36.38,36.38,36.13,36.38,20200,8.40
1979-01-10,36.38,36.50,36.13,36.38,37200,8.40
1979-01-09,36.25,36.50,36.13,36.38,18500,8.40
1979-01-08,36.50,36.88,36.25,36.25,21100,8.37
1979-01-05,36.13,36.88,36.13,36.50,13000,8.43
1979-01-04,35.88,36.38,35.75,36.13,35300,8.35
1979-01-03,35.88,35.88,35.75,35.88,13200,8.29
1979-01-02,35.88,36.00,35.63,35.88,15400,8.29
1978-12-29,35.75,35.88,35.50,35.88,15800,8.29
1978-12-28,35.63,35.75,35.50,35.75,39600,8.26
1978-12-27,36.00,36.00,35.63,35.63,12500,8.23
1978-12-26,36.00,36.25,36.00,36.00,12500,8.32
1978-12-22,35.75,36.25,35.75,36.00,34100,8.32
1978-12-21,35.75,36.00,35.75,35.75,19000,8.26
1978-12-20,35.63,35.63,35.50,35.63,20400,8.23
1978-12-19,35.50,35.88,35.50,35.63,18500,8.23
1978-12-18,35.75,35.75,35.25,35.50,26200,8.20
1978-12-15,35.63,35.88,35.63,35.75,16300,8.26
1978-12-14,35.50,35.88,35.38,35.63,26400,8.23
1978-12-13,35.63,35.63,35.25,35.50,29300,8.20
1978-12-12,35.50,35.75,35.38,35.75,20200,8.26
1978-12-11,35.63,35.88,35.38,35.50,21400,8.20
1978-12-08,35.75,35.88,35.50,35.63,78200,8.23
1978-12-07,35.88,35.88,35.63,35.75,42500,8.26
1978-12-06,35.63,36.00,35.63,36.00,42500,8.32
1978-12-05,35.38,35.75,35.00,35.50,85900,8.20
1978-12-04,35.75,35.75,35.38,35.38,27100,8.17
1978-12-01,35.50,35.88,35.50,35.75,24200,8.26
1978-11-30,35.50,35.75,35.38,35.50,70100,8.20
1978-11-29,36.50,36.50,35.50,35.50,32200,8.20
1978-11-28,37.50,37.50,36.75,36.88,35300,8.52
1978-11-27,37.13,37.50,37.13,37.50,16800,8.66
1978-11-24,36.88,37.25,36.88,37.13,7700,8.58
1978-11-22,36.63,36.88,36.50,36.88,20600,8.52
1978-11-21,36.88,36.88,36.50,36.63,17000,8.46
1978-11-20,36.50,37.00,36.50,36.88,17000,8.52
1978-11-17,36.00,36.50,35.75,36.25,16800,8.37
1978-11-16,35.75,36.25,35.75,36.00,14900,8.32
1978-11-15,35.75,36.13,35.50,35.63,19700,8.23
1978-11-14,36.00,36.00,35.50,35.75,22600,8.26
1978-11-13,35.88,36.00,35.63,36.00,30500,8.32
1978-11-10,35.63,36.00,35.63,35.88,9600,8.29
1978-11-09,36.13,36.25,35.63,35.63,16600,8.23
1978-11-08,35.75,36.13,35.63,36.13,19900,8.35
1978-11-07,36.25,36.38,35.75,35.75,11000,8.26
1978-11-06,36.50,36.50,36.25,36.25,27600,8.37
1978-11-03,36.50,36.75,36.38,36.50,14600,8.43
1978-11-02,36.50,37.13,36.50,36.50,33800,8.43
1978-11-01,36.00,36.38,35.63,36.00,20900,8.32
1978-10-31,36.50,36.50,35.63,36.00,26900,8.32
1978-10-30,36.13,36.50,35.25,36.50,41500,8.43
1978-10-27,36.00,36.38,36.00,36.13,12700,8.35
1978-10-26,36.00,36.38,36.00,36.00,31700,8.32
1978-10-25,36.63,36.75,36.00,36.00,30200,8.32
1978-10-24,36.38,36.88,36.38,36.63,18700,8.46
1978-10-23,36.25,36.38,36.00,36.25,31900,8.37
1978-10-20,36.25,36.25,35.88,36.25,25200,8.37
1978-10-19,37.13,37.13,36.25,36.50,27800,8.43
1978-10-18,38.00,38.00,36.88,37.13,30500,8.58
1978-10-17,38.13,38.25,37.88,38.00,22600,8.78
1978-10-16,38.63,38.63,38.13,38.13,26200,8.81
1978-10-13,39.50,39.88,39.50,39.63,17500,9.16
1978-10-12,39.63,39.88,39.38,39.50,16100,9.12
1978-10-11,39.63,39.88,39.50,39.63,11300,9.16
1978-10-10,39.75,39.88,39.63,39.63,7900,9.16
1978-10-09,39.75,39.88,39.50,39.75,7700,9.18
1978-10-06,39.25,39.88,39.00,39.75,23800,9.18
1978-10-05,39.25,39.25,38.88,39.25,13400,9.07
1978-10-04,38.88,39.38,38.75,39.25,16300,9.07
1978-10-03,38.75,39.38,38.75,38.88,15400,8.98
1978-10-02,39.00,39.00,38.63,38.75,6700,8.95
1978-09-29,38.50,39.00,38.25,39.00,23800,9.01
1978-09-28,38.63,38.63,38.13,38.50,21800,8.89
1978-09-27,38.88,39.25,38.63,38.63,17800,8.92
1978-09-26,38.88,39.13,38.88,38.88,20200,8.98
1978-09-25,39.00,39.00,38.88,38.88,11000,8.98
1978-09-22,39.00,39.13,38.63,39.00,14900,9.01
1978-09-21,38.88,39.38,38.88,39.00,14200,9.01
1978-09-20,38.63,39.50,38.63,38.88,34100,8.98
1978-09-19,40.13,40.13,38.50,38.50,46800,8.89
1978-09-18,40.75,41.13,40.13,40.13,24200,9.27
1978-09-15,41.38,41.63,40.75,40.75,21100,9.41
1978-09-14,41.75,41.75,41.13,41.38,23500,9.56
1978-09-13,41.50,41.88,41.50,41.75,41300,9.64
1978-09-12,41.38,41.75,41.38,41.50,15600,9.59
1978-09-11,41.25,41.88,41.25,41.38,25700,9.56
1978-09-08,41.25,41.63,41.13,41.25,21600,9.53
1978-09-07,41.00,41.38,41.00,41.25,18700,9.53
1978-09-06,40.63,41.00,40.63,40.88,25700,9.44
1978-09-05,41.75,41.75,40.38,40.38,17800,9.33
1978-09-01,42.25,42.25,41.63,41.75,21400,9.64
1978-08-31,42.63,42.88,42.13,42.25,14900,9.76
1978-08-30,42.38,42.75,42.25,42.63,23300,9.85
1978-08-29,42.63,42.88,41.88,42.38,24000,9.79
1978-08-28,42.75,42.88,42.63,42.63,19900,9.85
1978-08-25,42.25,42.75,42.13,42.75,28600,9.88
1978-08-24,42.38,42.50,42.25,42.25,13700,9.76
1978-08-23,42.75,42.75,42.38,42.38,21600,9.79
1978-08-22,42.75,42.75,42.25,42.75,13200,9.88
1978-08-21,42.88,42.88,42.50,42.88,28100,9.91
1978-08-18,42.88,42.88,42.63,42.88,23800,9.91
1978-08-17,42.63,42.88,42.63,42.88,49400,9.91
1978-08-16,42.75,42.88,42.63,42.63,72700,9.85
1978-08-15,42.75,42.88,42.50,42.75,15400,9.88
1978-08-14,42.88,43.00,42.38,42.75,20600,9.88
1978-08-11,43.13,43.13,42.75,42.88,28800,9.91
1978-08-10,43.00,43.38,43.00,43.13,24000,9.96
1978-08-09,43.00,43.13,42.88,42.88,31900,9.91
1978-08-08,42.50,43.13,42.50,43.00,22300,9.93
1978-08-07,42.88,43.00,42.50,42.50,18500,9.82
1978-08-04,42.63,43.00,42.50,42.88,44200,9.91
1978-08-03,42.38,42.75,42.25,42.63,42700,9.85
1978-08-02,42.00,42.50,42.00,42.38,28800,9.79
1978-08-01,41.88,42.00,41.75,41.88,30700,9.67
1978-07-31,42.00,42.13,41.75,41.88,23800,9.67
1978-07-28,41.88,42.00,41.75,42.00,25400,9.70
1978-07-27,42.00,42.13,41.75,41.88,17000,9.67
1978-07-26,42.00,42.13,41.88,42.00,145900,9.70
1978-07-25,41.88,42.00,41.63,42.00,23000,9.70
1978-07-24,41.88,41.88,41.38,41.88,22100,9.67
1978-07-21,41.75,41.88,41.50,41.88,22600,9.67
1978-07-20,41.50,41.88,41.50,41.75,48700,9.64
1978-07-19,41.38,41.63,41.25,41.50,20200,9.59
1978-07-18,41.50,41.50,41.13,41.38,15100,9.56
1978-07-17,41.63,41.63,41.25,41.50,27100,9.59
1978-07-14,42.00,42.38,42.00,42.25,10100,9.76
1978-07-13,42.00,42.25,42.00,42.00,12700,9.70
1978-07-12,42.00,42.25,42.00,42.00,9400,9.70
1978-07-11,42.00,42.13,41.88,42.00,30700,9.70
1978-07-10,41.88,42.13,41.88,42.00,25400,9.70
1978-07-07,41.75,42.25,41.75,41.88,17300,9.67
1978-07-06,41.63,41.88,41.63,41.75,11800,9.64
1978-07-05,41.88,41.88,41.50,41.63,29800,9.62
1978-07-03,42.13,42.25,41.88,41.88,12700,9.67
1978-06-30,42.00,42.25,41.88,42.13,11800,9.73
1978-06-29,42.38,42.50,42.00,42.00,76600,9.70
1978-06-28,42.75,42.88,42.25,42.38,348000,9.79
1978-06-27,42.00,43.00,42.00,42.75,196300,9.88
1978-06-26,42.63,42.63,42.00,42.00,46800,9.70
1978-06-23,42.75,42.75,42.25,42.75,93100,9.88
1978-06-22,42.25,42.75,42.13,42.75,27400,9.88
1978-06-21,42.00,42.25,41.75,42.25,35500,9.76
1978-06-20,42.13,42.25,41.75,42.25,35500,9.76
1978-06-19,41.38,42.13,41.38,42.13,65500,9.73
1978-06-16,41.00,41.38,41.00,41.38,55400,9.56
1978-06-15,40.88,40.88,40.38,40.88,15100,9.44
1978-06-14,40.75,41.13,40.75,41.00,89500,9.47
1978-06-13,40.75,40.75,40.38,40.75,20200,9.41
1978-06-12,40.88,41.00,40.75,40.75,15100,9.41
1978-06-09,41.00,41.00,40.50,40.88,40800,9.44
1978-06-08,40.88,41.00,40.75,41.00,17500,9.47
1978-06-07,41.00,41.00,40.63,40.88,73400,9.44
1978-06-06,40.75,41.25,40.75,41.00,61700,9.47
1978-06-05,40.25,40.63,40.25,40.63,17800,9.39
1978-06-02,40.38,40.38,40.13,40.13,49700,9.27
1978-06-01,40.38,40.38,40.00,40.38,41300,9.33
1978-05-31,40.25,40.63,40.13,40.63,28100,9.39
1978-05-30,40.25,40.38,40.13,40.25,16600,9.30
1978-05-26,40.25,40.38,40.13,40.25,49900,9.30
1978-05-25,40.13,40.25,40.00,40.25,85900,9.30
1978-05-24,40.25,40.25,39.63,40.13,71800,9.27
1978-05-23,40.25,40.50,40.00,40.25,48700,9.30
1978-05-22,40.38,40.63,40.13,40.25,30700,9.30
1978-05-19,40.63,40.63,40.38,40.38,62400,9.33
1978-05-18,40.75,40.88,40.38,40.75,80400,9.41
1978-05-17,41.13,41.13,40.75,40.75,53000,9.41
1978-05-16,40.75,41.38,40.75,41.13,57400,9.50
1978-05-15,40.75,40.88,40.13,40.50,39100,9.36
1978-05-12,40.13,40.88,40.00,40.75,46300,9.41
1978-05-11,40.00,40.13,39.88,40.13,123600,9.27
1978-05-10,40.00,40.25,40.00,40.00,24200,9.24
1978-05-09,40.13,40.25,39.88,39.88,20600,9.21
1978-05-08,39.88,40.38,39.88,40.13,38200,9.27
1978-05-05,40.00,40.13,39.88,39.88,26900,9.21
1978-05-04,39.88,40.13,39.75,40.00,34300,9.24
1978-05-03,39.88,40.13,39.88,39.88,35000,9.21
1978-05-02,39.63,40.13,39.50,39.75,113800,9.18
1978-05-01,39.50,39.75,39.38,39.63,50400,9.16
1978-04-28,39.00,39.75,38.88,39.50,37000,9.12
1978-04-27,39.00,39.25,38.88,39.00,30500,9.01
1978-04-26,39.25,39.50,39.00,39.00,53800,9.01
1978-04-25,39.13,39.63,39.13,39.25,36200,9.07
1978-04-24,39.25,39.25,39.00,39.13,19000,9.04
1978-04-21,39.00,39.25,38.88,39.25,26600,9.07
1978-04-20,39.00,39.25,38.88,39.00,43200,9.01
1978-04-19,39.00,39.13,38.38,39.00,74600,9.01
1978-04-18,39.13,39.50,38.88,39.00,128900,9.01
1978-04-17,38.88,39.38,38.13,39.13,76300,9.04
1978-04-14,38.63,39.00,38.63,38.88,51400,8.98
1978-04-13,38.38,38.63,38.13,38.50,28600,8.89
1978-04-12,38.75,38.88,38.00,38.38,117100,8.87
1978-04-11,39.13,39.38,38.75,38.75,50900,8.95
1978-04-10,39.00,39.38,39.00,39.13,24700,9.04
1978-04-07,38.38,39.38,38.25,38.88,19000,8.98
1978-04-06,38.63,38.75,38.25,38.38,24200,8.87
1978-04-05,37.75,38.63,37.75,38.63,24200,8.92
1978-04-04,37.50,37.88,37.50,37.75,24500,8.72
1978-04-03,37.50,37.50,37.13,37.25,31000,8.61
1978-03-31,36.25,37.50,36.25,37.50,35300,8.66
1978-03-30,36.13,36.50,36.00,36.25,60000,8.37
1978-03-29,35.50,36.13,35.50,36.13,120700,8.35
1978-03-28,35.25,35.38,35.13,35.13,18500,8.12
1978-03-27,35.38,35.38,35.00,35.25,51600,8.14
1978-03-23,35.25,35.38,35.25,35.38,34800,8.17
1978-03-22,35.63,35.63,35.25,35.25,26900,8.14
1978-03-21,35.50,35.63,35.38,35.63,55400,8.23
1978-03-20,35.25,35.88,35.25,35.50,35800,8.20
1978-03-17,35.25,35.38,35.25,35.25,53300,8.14
1978-03-16,35.38,35.63,35.25,35.25,24500,8.14
1978-03-15,35.38,35.38,35.13,35.38,18700,8.17
1978-03-14,35.50,35.50,35.00,35.38,106300,8.17
1978-03-13,35.25,35.75,35.25,35.50,87600,8.20
1978-03-10,35.00,35.25,34.63,35.25,88600,8.14
1978-03-09,35.75,35.75,35.00,35.00,52100,8.09
1978-03-08,35.25,35.75,35.13,35.75,16800,8.26
1978-03-07,34.75,35.25,34.63,35.25,39400,8.14
1978-03-06,35.00,35.00,34.75,34.75,17300,8.03
1978-03-03,35.38,35.50,34.88,35.13,43900,8.12
1978-03-02,35.25,35.50,35.00,35.38,23500,8.17
1978-03-01,36.00,36.13,35.25,35.25,39400,8.14
1978-02-28,36.25,36.25,36.00,36.00,13000,8.32
1978-02-27,36.25,36.50,36.13,36.38,41800,8.40
1978-02-24,36.25,36.50,36.25,36.25,17500,8.37
1978-02-23,36.25,36.38,36.13,36.25,12200,8.37
1978-02-22,36.00,36.25,35.88,36.25,22800,8.37
1978-02-21,36.25,36.38,36.00,36.00,10600,8.32
1978-02-17,36.13,36.38,36.13,36.25,8200,8.37
1978-02-16,36.38,36.38,36.13,36.13,21600,8.35
1978-02-15,36.50,36.50,36.25,36.50,22100,8.43
1978-02-14,36.75,36.75,36.38,36.63,16800,8.46
1978-02-13,36.75,36.75,36.63,36.75,7200,8.49
1978-02-10,36.75,36.75,36.50,36.75,14600,8.49
1978-02-09,36.75,36.75,36.50,36.75,14900,8.49
1978-02-08,36.50,36.75,36.38,36.75,32600,8.49
1978-02-07,36.38,36.63,36.38,36.50,11000,8.43
1978-02-06,36.75,36.75,36.25,36.25,10300,8.37
1978-02-03,36.75,36.88,36.63,36.75,16100,8.49
1978-02-02,36.25,36.88,36.25,36.75,10800,8.49
1978-02-01,36.50,36.50,36.13,36.13,15800,8.35
1978-01-31,36.25,36.50,36.13,36.50,19900,8.43
1978-01-30,36.00,36.38,36.00,36.25,13200,8.37
1978-01-27,36.13,36.13,35.75,35.88,23800,8.29
1978-01-26,36.38,36.63,36.25,36.25,8900,8.37
1978-01-25,36.63,36.75,36.38,36.38,17000,8.40
1978-01-24,36.88,36.88,36.50,36.63,15800,8.46
1978-01-23,36.63,36.88,36.38,36.88,9800,8.52
1978-01-20,36.38,36.63,36.38,36.63,1200,8.46
1978-01-19,37.00,37.25,36.25,36.25,29800,8.37
1978-01-18,36.50,37.00,36.38,37.00,12000,8.55
1978-01-17,36.38,36.75,36.25,36.50,14900,8.43
1978-01-16,37.25,37.25,36.38,36.38,19000,8.40
1978-01-13,37.00,37.50,37.00,37.25,12500,8.61
1978-01-12,37.13,37.25,36.75,37.00,12500,8.55
1978-01-11,37.00,37.13,36.63,37.13,25700,8.58
1978-01-10,37.13,37.38,36.88,37.00,22600,8.55
1978-01-09,38.00,38.00,37.13,37.13,32600,8.58
1978-01-06,38.63,38.75,38.13,38.13,24200,8.81
1978-01-05,38.50,38.75,38.50,38.63,18700,8.92
1978-01-04,38.75,38.75,38.38,38.38,9600,8.87
1978-01-03,38.75,38.88,38.50,38.88,13400,8.98
1977-12-30,38.63,38.88,38.50,38.75,48500,8.95
1977-12-29,38.50,38.75,38.25,38.63,37400,8.92
1977-12-28,38.75,39.00,38.38,38.50,37900,8.89
1977-12-27,39.00,39.00,38.75,38.75,23500,8.95
1977-12-23,38.75,39.00,38.75,39.00,39400,9.01
1977-12-22,38.50,38.88,38.50,38.63,19400,8.92
1977-12-21,38.38,38.63,38.13,38.50,24200,8.89
1977-12-20,38.50,38.50,38.13,38.38,23000,8.87
1977-12-19,38.75,38.75,38.25,38.50,49200,8.89
1977-12-16,38.75,38.75,38.38,38.75,37400,8.95
1977-12-15,38.75,38.88,38.63,38.75,25000,8.95
1977-12-14,38.50,38.88,38.38,38.75,20900,8.95
1977-12-13,38.38,38.50,38.25,38.50,10100,8.89
1977-12-12,38.00,38.63,38.00,38.38,19900,8.87
1977-12-09,38.13,38.38,38.00,38.25,24700,8.84
1977-12-08,38.25,38.50,37.88,38.13,52100,8.81
1977-12-07,38.50,38.63,38.13,38.25,22600,8.84
1977-12-06,38.75,38.75,38.38,38.50,55900,8.89
1977-12-05,38.63,39.00,38.63,38.75,20400,8.95
1977-12-02,38.25,38.63,38.25,38.63,15800,8.92
1977-12-01,38.25,38.25,37.88,38.25,37900,8.84
1977-11-30,38.00,38.25,38.00,38.25,19400,8.84
1977-11-29,38.25,38.25,37.88,38.00,15400,8.78
1977-11-28,38.88,38.88,38.25,38.25,104400,8.84
1977-11-25,38.75,39.13,38.75,38.88,10800,8.98
1977-11-23,39.25,39.50,38.75,38.75,24000,8.95
1977-11-22,38.88,39.63,38.75,39.25,14900,9.07
1977-11-21,38.63,38.88,38.63,38.88,15400,8.98
1977-11-18,38.38,38.63,38.13,38.50,14900,8.89
1977-11-17,38.50,38.75,38.00,38.38,15100,8.87
1977-11-16,38.25,38.50,38.25,38.50,19200,8.89
1977-11-15,38.00,38.13,37.38,38.13,37400,8.81
1977-11-14,38.38,38.63,38.00,38.00,34600,8.78
1977-11-11,37.63,38.63,37.63,38.38,25700,8.87
1977-11-10,37.25,37.75,37.25,37.50,54200,8.66
1977-11-09,36.38,37.25,36.38,37.25,21800,8.61
1977-11-08,36.00,36.25,35.88,36.25,21400,8.37
1977-11-07,36.13,36.25,36.00,36.00,11500,8.32
1977-11-04,35.88,36.25,35.88,36.13,19400,8.35
1977-11-03,35.38,35.63,35.13,35.63,28100,8.23
1977-11-02,35.63,35.88,35.13,35.38,24200,8.17
1977-11-01,36.75,36.75,35.63,35.63,15100,8.23
1977-10-31,37.13,37.38,36.50,36.75,22300,8.49
1977-10-28,37.00,37.38,36.88,37.13,9100,8.58
1977-10-27,37.00,37.63,36.88,37.00,34100,8.55
1977-10-26,36.00,37.00,35.63,37.00,34600,8.55
1977-10-25,36.50,36.50,35.63,36.00,34600,8.32
1977-10-24,37.13,37.13,36.50,36.63,24500,8.46
1977-10-21,37.50,37.50,37.13,37.38,14600,8.64
1977-10-20,37.75,38.00,37.13,37.50,19700,8.66
1977-10-19,38.00,38.25,37.75,37.75,25700,8.72
1977-10-18,38.25,38.50,37.50,38.00,9600,8.78
1977-10-17,38.38,38.38,37.75,38.25,26900,8.84
1977-10-14,38.38,38.63,37.88,38.63,45400,8.92
1977-10-13,38.88,38.88,38.38,38.38,31000,8.87
1977-10-12,39.13,39.13,38.63,39.00,24000,9.01
1977-10-11,39.75,39.88,39.38,39.38,23500,9.10
1977-10-10,39.75,39.88,39.63,39.75,7900,9.18
1977-10-07,39.75,39.88,39.50,39.75,155000,9.18
1977-10-06,39.50,40.00,39.38,39.75,67700,9.18
1977-10-05,39.63,39.75,39.38,39.50,17000,9.12
1977-10-04,39.63,39.88,39.00,39.63,23800,9.16
1977-10-03,39.13,39.63,39.13,39.63,22800,9.16
1977-09-30,38.88,39.00,38.63,39.00,21800,9.01
1977-09-29,38.50,38.88,38.38,38.88,19900,8.98
1977-09-28,38.75,38.88,38.50,38.50,14400,8.89
1977-09-27,38.88,39.13,38.50,38.75,27600,8.95
1977-09-26,39.25,39.25,38.75,38.88,28300,8.98
1977-09-23,39.38,39.38,39.13,39.25,9600,9.07
1977-09-22,39.75,39.75,39.25,39.38,58300,9.10
1977-09-21,40.00,40.25,39.63,39.75,104600,9.18
1977-09-20,40.00,40.13,39.75,40.00,34800,9.24
1977-09-19,40.13,40.13,39.88,40.00,17500,9.24
1977-09-16,40.00,40.13,40.00,40.13,47300,9.27
1977-09-15,40.13,40.13,40.00,40.00,35800,9.24
1977-09-14,40.13,40.25,39.88,40.13,19900,9.27
1977-09-13,40.00,40.25,39.63,40.13,34600,9.27
1977-09-12,40.13,40.13,39.88,40.00,25000,9.24
1977-09-09,40.38,40.38,40.00,40.25,30000,9.30
1977-09-08,40.50,41.25,40.38,40.50,23000,9.36
1977-09-07,40.13,40.50,40.00,40.50,14900,9.36
1977-09-06,40.25,40.38,40.00,40.13,32400,9.27
1977-09-02,40.00,40.38,40.00,40.25,17800,9.30
1977-09-01,39.75,40.00,39.75,39.75,26900,9.18
1977-08-31,39.25,39.63,39.25,39.63,26400,9.16
1977-08-30,39.25,39.38,39.25,39.25,53000,9.07
1977-08-29,39.13,39.50,39.13,39.25,18200,9.07
1977-08-26,38.63,39.25,38.63,39.13,37700,9.04
1977-08-25,38.50,38.63,38.38,38.50,12700,8.89
1977-08-24,38.50,38.63,38.25,38.50,13200,8.89
1977-08-23,38.25,38.50,38.13,38.50,13200,8.89
1977-08-22,38.13,38.50,38.00,38.25,18200,8.84
1977-08-19,38.38,38.50,38.00,38.13,31400,8.81
1977-08-18,38.25,38.38,38.13,38.38,14900,8.87
1977-08-17,38.25,38.25,37.38,38.25,46300,8.84
1977-08-16,39.63,39.63,38.63,38.63,15100,8.92
1977-08-15,40.63,40.75,39.75,40.25,12700,9.30
1977-08-12,40.88,40.88,40.50,40.63,10100,9.39
1977-08-11,41.25,41.63,40.88,40.88,25400,9.44
1977-08-10,40.63,41.25,40.63,41.25,17300,9.53
1977-08-09,41.25,41.38,40.63,40.63,19200,9.39
1977-08-08,41.63,41.63,41.25,41.25,18000,9.53
1977-08-05,41.13,41.63,41.00,41.63,21100,9.62
1977-08-04,40.75,41.13,40.63,41.13,20400,9.50
1977-08-03,40.63,40.88,40.25,40.75,19400,9.41
1977-08-02,40.50,40.63,40.25,40.63,17300,9.39
1977-08-01,40.63,40.88,40.50,40.50,31700,9.36
1977-07-29,40.88,41.13,40.38,40.63,34300,9.39
1977-07-28,41.25,41.25,40.75,40.88,39100,9.44
1977-07-27,41.38,41.63,41.13,41.25,15800,9.53
1977-07-26,41.25,41.50,41.13,41.38,19200,9.56
1977-07-25,41.13,41.38,41.13,41.25,53300,9.53
1977-07-22,41.63,41.63,41.13,41.13,30500,9.50
1977-07-21,41.50,41.75,41.50,41.75,23800,9.64
1977-07-20,41.25,41.63,41.25,41.50,36700,9.59
1977-07-19,40.63,41.25,40.63,41.25,19700,9.53
1977-07-18,41.00,41.00,40.38,40.63,19000,9.39
1977-07-15,41.38,41.50,41.25,41.38,27100,9.56
1977-07-13,41.25,41.38,41.13,41.38,22600,9.56
1977-07-12,41.25,41.38,41.00,41.25,33800,9.53
1977-07-11,41.00,41.25,40.88,41.25,23000,9.53
1977-07-08,41.00,41.13,40.75,41.00,20400,9.47
1977-07-07,40.63,41.00,40.63,41.00,46600,9.47
1977-07-06,40.63,40.88,40.63,40.63,24200,9.39
1977-07-05,40.25,40.50,40.13,40.38,27800,9.33
1977-07-01,40.00,40.25,40.00,40.25,22100,9.30
1977-06-30,40.00,40.00,39.88,39.88,46300,9.21
1977-06-29,39.75,40.00,39.38,40.00,16300,9.24
1977-06-28,39.75,39.88,39.75,39.75,19700,9.18
1977-06-27,40.00,40.13,39.75,39.75,22300,9.18
1977-06-24,40.00,40.13,39.75,40.00,47000,9.24
1977-06-23,39.88,40.00,39.75,40.00,20200,9.24
1977-06-22,39.75,39.88,39.63,39.88,16300,9.21
1977-06-21,39.75,40.00,39.75,39.75,32900,9.18
1977-06-20,39.88,39.88,39.50,39.75,14600,9.18
1977-06-17,39.75,39.88,39.63,39.88,40300,9.21
1977-06-16,39.75,39.75,39.38,39.75,73400,9.18
1977-06-15,40.00,40.00,39.63,39.75,19700,9.18
1977-06-14,40.00,40.00,39.50,40.00,16300,9.24
1977-06-13,40.00,40.00,39.75,40.00,13900,9.24
1977-06-10,40.00,40.00,39.75,40.00,11500,9.24
1977-06-09,39.88,40.00,39.75,40.00,14400,9.24
1977-06-08,40.00,40.13,39.75,39.88,25400,9.21
1977-06-07,39.63,40.13,39.50,40.00,43200,9.24
1977-06-06,40.25,40.25,39.50,39.63,35500,9.16
1977-06-03,40.13,40.25,40.00,40.25,26400,9.30
1977-06-02,39.88,40.13,39.75,40.13,30000,9.27
1977-06-01,39.75,40.00,39.63,39.88,14600,9.21
1977-05-31,40.00,40.00,39.38,39.75,28800,9.18
1977-05-27,40.25,40.25,40.00,40.00,15800,9.24
1977-05-26,40.38,40.38,40.00,40.25,14200,9.30
1977-05-25,40.25,40.50,40.13,40.38,25900,9.33
1977-05-24,40.38,40.50,40.00,40.25,23800,9.30
1977-05-23,40.63,40.63,40.25,40.38,23000,9.33
1977-05-20,40.50,40.75,40.50,40.75,19700,9.41
1977-05-19,40.25,40.63,40.13,40.25,53300,9.30
1977-05-18,40.25,40.38,40.13,40.25,35300,9.30
1977-05-17,40.00,40.38,40.00,40.25,29800,9.30
1977-05-16,40.00,40.13,40.00,40.00,24200,9.24
1977-05-13,40.13,40.25,40.00,40.00,11500,9.24
1977-05-12,40.25,40.38,39.88,40.13,39400,9.27
1977-05-11,40.13,40.38,40.00,40.25,17000,9.30
1977-05-10,40.13,40.38,40.13,40.13,16300,9.27
1977-05-09,40.00,40.38,39.75,40.13,49000,9.27
1977-05-06,40.00,40.00,39.63,40.00,14400,9.24
1977-05-05,40.13,40.13,39.88,40.00,20600,9.24
1977-05-04,40.00,40.25,39.88,40.13,21100,9.27
1977-05-03,40.00,40.25,39.88,40.00,21400,9.24
1977-05-02,39.75,40.25,39.63,40.00,34100,9.24
1977-04-29,39.63,39.88,39.50,39.75,34100,9.18
1977-04-28,39.63,39.88,39.50,39.63,19900,9.16
1977-04-27,39.50,40.00,39.38,39.63,27600,9.16
1977-04-26,39.13,39.50,39.00,39.50,23800,9.12
1977-04-25,39.63,39.75,39.13,39.13,22600,9.04
1977-04-22,39.88,40.00,39.63,39.63,25000,9.16
1977-04-21,40.00,40.00,39.75,39.88,16600,9.21
1977-04-20,39.75,40.00,39.75,40.00,28600,9.24
1977-04-19,39.75,39.75,39.50,39.50,56900,9.12
1977-04-18,40.25,40.25,39.75,39.88,37000,9.21
1977-04-15,41.00,41.38,40.75,40.75,32900,9.41
1977-04-14,40.75,41.38,40.75,41.00,49200,9.47
1977-04-13,40.50,40.75,40.00,40.75,143800,9.41
1977-04-12,39.75,40.50,39.75,40.50,24500,9.36
1977-04-11,39.88,40.13,39.63,39.75,42200,9.18
1977-04-07,39.63,39.88,39.63,39.88,24200,9.21
1977-04-06,39.38,39.75,39.38,39.50,21400,9.12
1977-04-05,39.38,39.50,38.88,39.38,37400,9.10
1977-04-04,39.50,39.63,39.25,39.38,17800,9.10
1977-04-01,39.25,39.63,39.25,39.50,31400,9.12
1977-03-31,39.25,39.50,39.25,39.25,43900,9.07
1977-03-30,39.38,39.38,39.25,39.25,15800,9.07
1977-03-29,39.25,39.38,39.13,39.38,13700,9.10
1977-03-28,39.25,39.25,38.88,39.25,33600,9.07
1977-03-25,39.75,39.75,39.13,39.38,20400,9.10
1977-03-24,39.75,39.75,39.63,39.75,31000,9.18
1977-03-23,39.63,39.88,39.63,39.75,29300,9.18
1977-03-22,39.88,39.88,39.50,39.63,33100,9.16
1977-03-21,39.75,40.13,39.75,39.88,31700,9.21
1977-03-18,39.88,40.00,39.75,39.75,22600,9.18
1977-03-17,40.00,40.13,39.63,39.88,40800,9.21
1977-03-16,39.75,40.25,39.75,40.00,85700,9.24
1977-03-15,39.63,40.00,39.63,39.75,103200,9.18
1977-03-14,39.25,39.50,39.13,39.50,28800,9.12
1977-03-11,39.13,39.38,39.13,39.25,24700,9.07
1977-03-10,39.25,39.38,38.88,39.13,25400,9.04
1977-03-09,39.38,39.38,39.13,39.25,21600,9.07
1977-03-08,39.63,39.88,39.38,39.38,43400,9.10
1977-03-07,39.63,39.75,39.38,39.63,21100,9.16
1977-03-04,39.38,39.63,39.25,39.63,43400,9.16
1977-03-03,39.38,39.38,39.13,39.38,68200,9.10
1977-03-02,39.00,39.38,39.00,39.38,36200,9.10
1977-03-01,38.88,39.25,38.63,39.00,47000,9.01
1977-02-28,39.00,39.25,38.50,38.88,35000,8.98
1977-02-25,39.25,39.25,39.00,39.00,18000,9.01
1977-02-24,39.38,39.38,39.13,39.38,80400,9.10
1977-02-23,39.25,39.38,39.13,39.38,44200,9.10
1977-02-22,39.25,39.25,39.00,39.25,17500,9.07
1977-02-18,38.88,39.25,38.75,39.25,26200,9.07
1977-02-17,39.00,39.13,38.88,38.88,22300,8.98
1977-02-16,39.00,39.13,38.75,39.00,25200,9.01
1977-02-15,39.00,39.00,38.75,39.00,16800,9.01
1977-02-14,39.13,39.13,38.88,39.00,17300,9.01
1977-02-11,39.25,39.25,38.88,39.13,24700,9.04
1977-02-10,38.75,39.25,38.75,39.25,16300,9.07
1977-02-09,39.00,39.00,38.63,38.75,17300,8.95
1977-02-08,38.88,39.13,38.75,39.00,23500,9.01
1977-02-07,38.75,39.00,38.63,38.88,20600,8.98
1977-02-04,38.63,39.00,38.50,38.75,35500,8.95
1977-02-03,38.63,39.00,38.25,38.63,186200,8.92
1977-02-02,38.88,39.00,38.63,38.63,71800,8.92
1977-02-01,38.63,38.88,38.63,38.88,20200,8.98
1977-01-31,38.88,38.88,38.50,38.63,18000,8.92
1977-01-28,38.88,39.00,38.50,39.00,26400,9.01
1977-01-27,38.88,39.00,38.50,39.00,26400,9.01
1977-01-26,39.13,39.13,38.75,38.88,22800,8.98
1977-01-25,39.00,39.38,39.00,39.25,25000,9.07
1977-01-24,38.88,39.00,38.63,39.00,24000,9.01
1977-01-21,38.88,39.00,38.50,38.88,19200,8.98
1977-01-20,39.13,39.38,38.38,38.88,79200,8.98
1977-01-19,39.00,39.13,38.75,39.13,19700,9.04
1977-01-18,38.88,39.00,38.63,39.00,34100,9.01
1977-01-17,39.25,39.25,38.63,38.88,33600,8.98
1977-01-14,39.63,39.88,39.50,39.75,20600,9.18
1977-01-13,39.38,39.88,39.38,39.63,34300,9.16
1977-01-12,39.38,39.38,38.88,39.38,34800,9.10
1977-01-11,39.25,39.50,39.25,39.38,22100,9.10
1977-01-10,38.88,39.38,38.88,39.25,42700,9.07
1977-01-07,38.75,38.88,38.38,38.88,20400,8.98
1977-01-06,38.88,38.88,38.38,38.75,38900,8.95
1977-01-05,39.25,39.25,38.88,39.00,15400,9.01
1977-01-04,39.13,39.25,39.00,39.25,34100,9.07
1977-01-03,38.88,39.13,38.88,39.13,47800,9.04