Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,74.40,74.68,74.22,74.26,5963300,74.26
2012-04-16,73.81,74.52,73.62,73.83,12785000,73.83
2012-04-13,74.17,74.65,73.63,73.63,6922300,73.63
2012-04-12,73.48,74.74,73.48,74.53,8508900,74.53
2012-04-11,74.39,74.78,73.42,73.55,9192400,73.55
2012-04-10,74.95,75.25,73.44,73.69,9767600,73.69
2012-04-09,74.66,75.49,74.60,75.05,6758500,75.05
2012-04-05,76.06,76.35,75.25,75.36,6359400,75.36
2012-04-04,75.73,76.75,75.40,76.18,7442000,76.18
2012-04-03,76.66,76.75,75.68,76.31,6794000,76.31
2012-04-02,75.99,77.31,75.88,76.87,6069800,76.87
2012-03-30,76.16,76.57,75.84,76.01,6887400,76.01
2012-03-29,75.20,75.85,74.44,75.80,7687900,75.80
2012-03-28,76.62,76.79,75.51,75.98,7550900,75.98
2012-03-27,77.48,77.50,76.80,76.84,6260700,76.84
2012-03-26,77.08,77.44,76.93,77.36,6003900,77.36
2012-03-23,76.01,76.88,75.55,76.51,8141800,76.51
2012-03-22,76.86,77.00,75.72,75.89,9257600,75.89
2012-03-21,77.77,77.81,76.98,77.29,8024300,77.29
2012-03-20,77.51,77.99,77.11,77.57,7091200,77.57
2012-03-19,77.23,78.29,77.02,78.07,5967800,78.07
2012-03-16,76.90,77.49,76.79,77.18,15189500,77.18
2012-03-15,77.49,77.70,76.13,76.63,9288100,76.63
2012-03-14,77.79,78.11,77.28,77.51,8148200,77.51
2012-03-13,77.68,77.81,77.04,77.76,8686300,77.76
2012-03-12,77.17,77.80,76.98,77.31,7405900,77.31
2012-03-09,77.23,78.00,77.08,77.16,8508600,77.16
2012-03-08,77.46,77.65,77.14,77.22,6141100,77.22
2012-03-07,76.45,77.50,76.29,77.02,7090700,77.02
2012-03-06,76.30,76.71,75.93,76.45,8828300,76.45
2012-03-05,77.25,77.72,76.78,77.56,7044500,77.56
2012-03-02,77.92,78.19,77.40,77.65,7091600,77.65
2012-03-01,77.11,78.24,77.01,78.22,9286800,78.22
2012-02-29,77.33,77.72,76.06,76.55,12157800,76.55
2012-02-28,76.76,77.43,76.40,77.27,10694500,77.27
2012-02-27,75.89,76.84,75.70,76.43,8053600,76.43
2012-02-24,75.08,76.25,75.00,75.95,11257700,75.95
2012-02-23,74.37,75.00,74.20,74.81,7497600,74.81
2012-02-22,74.03,74.49,73.91,74.13,6623400,74.13
2012-02-21,73.94,74.13,73.62,73.83,9788300,73.83
2012-02-17,73.15,73.52,72.96,73.36,8039100,73.36
2012-02-16,72.92,72.95,72.14,72.78,8391600,72.78
2012-02-15,74.00,74.00,73.11,73.45,8812100,72.79
2012-02-14,72.62,73.91,72.61,73.60,8048700,72.94
2012-02-13,72.69,72.91,71.98,72.81,31863400,72.16
2012-02-10,71.68,72.47,71.45,72.25,35179900,71.60
2012-02-09,72.24,72.50,71.24,71.55,24047000,70.91
2012-02-08,72.29,72.43,71.72,72.25,5880000,71.60
2012-02-07,71.48,72.13,71.27,71.92,8246000,71.27
2012-02-06,70.24,71.36,70.20,71.32,6776000,70.68
2012-02-03,70.60,70.66,70.07,70.46,9970300,69.83
2012-02-02,69.21,70.07,69.20,69.91,8827200,69.28
2012-02-01,68.90,69.65,68.54,69.32,10366600,68.70
2012-01-31,69.01,69.17,68.00,68.21,21666900,67.60
2012-01-30,68.91,69.06,68.25,68.72,11437700,68.10
2012-01-27,69.08,69.76,68.79,69.40,7770000,68.78
2012-01-26,70.48,70.49,69.36,69.53,9999700,68.91
2012-01-25,71.51,71.62,69.01,69.98,16924100,69.35
2012-01-24,70.14,70.93,70.02,70.61,8307200,69.98
2012-01-23,70.78,71.04,70.40,70.56,9284400,69.93
2012-01-20,71.03,71.20,70.42,71.20,7697200,70.56
2012-01-19,71.72,71.79,70.81,71.27,8148700,70.63
2012-01-18,70.89,71.73,70.50,71.50,7239100,70.86
2012-01-17,71.00,71.26,70.49,70.80,6351800,70.16
2012-01-13,70.39,70.89,70.05,70.34,9580100,69.71
2012-01-12,71.45,71.70,70.67,70.76,11390200,70.12
2012-01-11,72.88,73.03,71.95,72.01,7485400,71.36
2012-01-10,73.55,73.82,73.10,73.28,5279800,72.62
2012-01-09,72.76,73.04,72.48,72.94,8383800,72.28
2012-01-06,73.46,73.50,72.59,72.66,5540800,72.01
2012-01-05,73.26,73.47,72.63,73.23,7833700,72.57
2012-01-04,73.90,74.09,73.27,73.82,5649600,73.16
2012-01-03,73.92,74.83,73.92,74.17,7754800,73.50
2011-12-30,72.92,73.20,72.71,72.87,4632900,72.22
2011-12-29,71.91,72.91,71.91,72.87,4531300,72.22
2011-12-28,72.94,73.11,71.75,71.82,5287300,71.17
2011-12-27,72.19,73.17,72.19,72.94,4449600,72.28
2011-12-23,71.88,72.44,71.82,72.43,4102600,71.78
2011-12-22,70.73,71.91,70.60,71.74,7530800,71.10
2011-12-21,69.96,70.78,69.74,70.62,6864300,69.99
2011-12-20,69.23,70.00,69.13,69.78,6810200,69.15
2011-12-19,68.04,68.75,67.65,67.85,6324600,67.24
2011-12-16,69.10,69.11,67.98,68.40,17508500,67.79
2011-12-15,69.01,69.33,67.96,68.29,7072000,67.68
2011-12-14,69.42,69.95,68.16,68.52,9251800,67.90
2011-12-13,70.94,71.65,69.56,69.85,9309500,69.22
2011-12-12,71.15,71.40,69.75,70.48,7409400,69.85
2011-12-09,71.39,72.36,71.34,71.95,7065800,71.30
2011-12-08,72.06,72.33,70.80,71.02,7610300,70.38
2011-12-07,72.17,72.88,71.65,72.41,8555200,71.76
2011-12-06,72.91,73.30,72.54,72.54,8567700,71.89
2011-12-05,73.22,73.90,72.33,72.82,9233500,72.17
2011-12-02,72.41,73.12,71.84,72.55,11238100,71.90
2011-12-01,71.16,71.89,71.02,71.76,7117800,71.12
2011-11-30,70.03,71.37,70.01,71.32,11712900,70.68
2011-11-29,67.50,68.49,67.27,68.14,8459000,67.53
2011-11-28,68.08,68.27,66.69,67.27,9943400,66.67
2011-11-25,66.76,67.17,66.13,66.14,4190900,65.55
2011-11-23,67.28,67.76,66.93,66.93,8632100,66.33
2011-11-22,68.68,68.93,67.91,68.14,6783500,67.53
2011-11-21,68.30,69.20,67.87,68.85,8376100,68.23
2011-11-18,69.91,69.99,68.84,69.27,8033400,68.65
2011-11-17,69.62,70.89,68.98,69.56,8659100,68.93
2011-11-16,71.19,71.50,69.41,69.76,10031900,69.13
2011-11-15,71.57,72.50,71.42,71.99,6594900,71.34
2011-11-14,71.81,72.12,71.14,71.70,8267100,71.06
2011-11-11,72.28,72.78,71.98,72.14,6559300,71.49
2011-11-10,71.19,71.82,70.15,71.44,6266300,70.80
2011-11-09,70.82,71.72,69.90,70.22,9284000,69.59
2011-11-08,71.97,72.97,71.18,72.74,7723100,72.09
2011-11-07,70.83,71.87,70.44,71.58,6060400,70.94
2011-11-04,69.83,70.84,69.57,70.71,6260600,70.07
2011-11-03,69.78,70.77,68.95,70.50,9261800,69.87
2011-11-02,69.22,69.86,68.60,69.10,7742100,68.48
2011-11-01,67.91,68.86,67.25,67.92,11458900,67.31
2011-10-31,70.67,70.89,69.65,69.65,10323100,69.02
2011-10-28,72.77,72.97,71.51,71.74,14991200,71.10
2011-10-27,73.23,73.70,72.45,72.85,12154400,72.20
2011-10-26,72.13,72.47,70.16,71.89,9103700,71.24
2011-10-25,72.19,72.19,70.45,70.68,10981400,70.04
2011-10-24,71.82,72.41,71.35,72.12,7285400,71.47
2011-10-21,71.01,72.00,70.88,71.83,8993800,71.18
2011-10-20,69.48,70.62,69.00,70.27,8583100,69.64
2011-10-19,69.35,70.67,69.06,69.56,8860000,68.93
2011-10-18,68.10,70.00,67.89,69.21,9948100,68.59
2011-10-17,68.72,69.16,67.79,68.34,6482500,67.73
2011-10-14,68.00,68.99,67.82,68.99,7553100,68.37
2011-10-13,66.21,67.31,66.09,67.04,8436100,66.44
2011-10-12,67.71,68.52,67.19,67.85,8442700,66.59
2011-10-11,66.35,67.37,66.28,67.02,8806400,65.77
2011-10-10,65.53,67.10,65.44,66.95,8096600,65.70
2011-10-07,64.76,65.08,63.45,64.16,9062900,62.96
2011-10-06,63.20,64.43,62.92,64.35,9486800,63.15
2011-10-05,63.12,64.01,62.23,63.93,12539200,62.74
2011-10-04,60.06,62.35,58.65,62.27,12700000,61.11
2011-10-03,62.71,62.91,60.95,60.99,11712300,59.85
2011-09-30,62.98,64.64,62.98,63.32,10283100,62.14
2011-09-29,64.66,64.67,63.07,64.37,13528200,63.17
2011-09-28,63.78,65.53,63.04,63.23,9604600,62.05
2011-09-27,65.43,65.95,63.88,64.26,9381400,63.06
2011-09-26,62.94,64.21,61.79,64.13,10221900,62.94
2011-09-23,61.86,63.24,61.80,62.51,9172100,61.35
2011-09-22,62.99,63.32,61.83,62.87,15807700,61.70
2011-09-21,66.83,67.20,64.95,64.95,9482300,63.74
2011-09-20,67.09,68.22,66.70,67.01,8196800,65.76
2011-09-19,65.89,67.22,65.39,66.77,8373100,65.53
2011-09-16,67.39,67.50,66.25,67.29,14946600,66.04
2011-09-15,66.49,67.04,66.06,66.92,9265200,65.67
2011-09-14,65.03,66.88,64.32,65.97,10041000,64.74
2011-09-13,64.46,65.28,63.79,64.76,7823800,63.55
2011-09-12,63.42,64.26,62.95,64.24,11817300,63.04
2011-09-09,64.96,65.75,63.87,64.23,12216100,63.03
2011-09-08,67.00,67.50,65.38,65.88,10463400,64.65
2011-09-07,66.66,67.39,66.37,67.31,8808200,66.06
2011-09-06,64.21,65.83,63.80,65.70,11023600,64.48
2011-09-02,66.41,66.92,65.73,66.44,8724500,65.20
2011-09-01,68.66,68.87,67.63,67.97,8955700,66.70
2011-08-31,68.30,68.75,67.55,68.07,9024500,66.80
2011-08-30,66.84,68.33,66.22,67.84,10961800,66.58
2011-08-29,66.68,67.84,66.58,67.78,8035800,66.52
2011-08-26,64.28,66.02,63.50,65.51,7724500,64.29
2011-08-25,66.61,66.88,64.50,64.78,7622600,63.57
2011-08-24,65.37,66.21,64.81,66.12,7665000,64.89
2011-08-23,63.52,65.72,63.49,65.71,11666800,64.49
2011-08-22,65.38,65.69,63.02,63.33,8890300,62.15
2011-08-19,63.08,64.94,63.00,63.59,13728600,62.41
2011-08-18,65.50,65.52,63.09,63.79,16506200,62.60
2011-08-17,67.29,67.61,66.37,66.82,7358900,65.58
2011-08-16,66.83,67.06,65.75,66.54,9622200,65.30
2011-08-15,67.06,68.25,66.78,67.48,9899100,66.22
2011-08-12,66.55,67.12,65.32,66.05,10965300,64.82
2011-08-11,63.04,66.42,62.40,65.52,15774800,64.30
2011-08-10,64.48,65.17,62.05,62.71,15421600,61.54
2011-08-09,62.90,64.69,60.40,64.56,22154100,63.36
2011-08-08,65.17,67.47,61.83,61.92,29291200,60.77
2011-08-05,67.12,69.25,65.25,67.75,18833100,66.49
2011-08-04,69.41,69.51,66.78,66.92,15821800,65.67
2011-08-03,70.64,71.26,69.38,70.56,12113800,69.25
2011-08-02,71.51,72.43,70.60,70.63,9715800,69.31
2011-08-01,73.46,73.46,71.44,71.99,8980500,70.65
2011-07-29,72.02,72.70,71.45,71.99,10091200,70.65
2011-07-28,73.10,73.52,72.55,72.77,8021000,71.41
2011-07-27,74.19,74.49,73.12,73.13,10123300,71.77
2011-07-26,74.56,74.70,73.48,73.61,9786700,72.24
2011-07-25,74.57,75.26,74.33,74.55,8457600,73.16
2011-07-22,75.71,75.85,75.08,75.26,8105200,73.86
2011-07-21,74.82,76.00,74.51,75.81,8572800,74.40
2011-07-20,75.79,75.92,75.00,75.11,8909400,73.06
2011-07-19,75.99,76.38,74.70,75.43,10892900,73.37
2011-07-18,76.35,76.44,75.21,75.44,22642700,73.38
2011-07-15,76.61,77.03,76.15,76.42,41701200,74.34
2011-07-14,80.11,80.13,75.50,75.61,62071900,73.55
2011-07-13,74.42,75.31,73.99,74.40,7429600,72.37
2011-07-12,74.25,75.21,73.99,74.34,7287900,72.31
2011-07-11,74.83,75.07,74.41,74.70,6566200,72.66
2011-07-08,75.34,75.95,75.11,75.91,7710100,73.84
2011-07-07,76.84,77.00,76.26,76.75,6076500,74.66
2011-07-06,75.91,76.15,75.57,76.03,6153800,73.96
2011-07-05,75.91,76.49,75.53,75.85,7864300,73.78
2011-07-01,75.27,76.00,74.57,75.88,7628300,73.81
2011-06-30,74.35,75.27,74.33,75.19,7572000,73.14
2011-06-29,73.69,74.51,73.52,74.02,8049900,72.00
2011-06-28,72.21,73.37,72.17,73.26,6868100,71.26
2011-06-27,71.32,72.19,71.27,71.78,7770000,69.82
2011-06-24,72.76,73.19,71.34,71.43,13508000,69.48
2011-06-23,71.96,73.04,71.00,73.00,9019700,71.01
2011-06-22,73.45,74.32,73.27,73.29,7202400,71.29
2011-06-21,73.00,74.15,72.83,73.73,10126500,71.72
2011-06-20,71.39,72.78,71.07,72.27,11810800,70.30
2011-06-17,72.23,72.95,71.31,71.93,9720300,69.97
2011-06-16,70.69,72.24,70.55,71.62,8331400,69.67
2011-06-15,71.14,71.82,70.08,70.57,7714600,68.65
2011-06-14,71.52,72.66,71.52,71.87,7534400,69.91
2011-06-13,70.75,72.10,70.25,70.75,7057700,68.82
2011-06-10,72.22,72.46,71.40,71.49,7344800,69.54
2011-06-09,71.95,73.12,71.40,72.51,6964600,70.53
2011-06-08,70.90,72.28,70.90,71.46,8029200,69.51
2011-06-07,71.31,71.69,70.72,70.87,10791200,68.94
2011-06-06,71.90,72.50,70.60,70.92,6373100,68.99
2011-06-03,70.81,73.00,70.78,72.39,7326000,70.42
2011-06-02,72.28,72.88,71.43,72.15,6166100,70.18
2011-06-01,73.18,73.54,72.06,72.34,7441000,70.37
2011-05-31,73.85,74.11,72.71,73.22,11567100,71.22
2011-05-27,72.99,73.35,72.25,72.64,4322100,70.66
2011-05-26,71.93,72.71,71.56,72.34,6142200,70.37
2011-05-25,71.97,72.44,71.28,71.97,7613200,70.01
2011-05-24,71.94,73.05,71.82,71.91,7461600,69.95
2011-05-23,71.54,71.71,70.84,71.33,7017300,69.39
2011-05-20,72.60,73.13,71.78,72.61,7810400,70.63
2011-05-19,72.69,73.15,72.05,72.70,6599700,70.72
2011-05-18,71.82,73.42,71.51,72.81,8814000,70.18
2011-05-17,70.69,71.85,70.69,71.54,8286200,68.96
2011-05-16,71.37,72.11,70.73,71.43,8184000,68.85
2011-05-13,71.69,71.99,70.61,71.43,8260600,68.85
2011-05-12,72.36,72.40,70.67,71.52,12500000,68.94
2011-05-11,74.07,74.19,72.03,72.52,10129500,69.90
2011-05-10,73.89,74.79,73.56,74.60,7054200,71.91
2011-05-09,73.50,74.11,73.16,73.72,9557300,71.06
2011-05-06,72.82,74.44,72.50,72.94,11888000,70.31
2011-05-05,72.84,72.96,71.21,71.97,12760300,69.37
2011-05-04,74.67,74.67,72.41,73.65,15742400,70.99
2011-05-03,76.97,77.02,73.40,74.53,17721500,71.84
2011-05-02,78.87,78.98,77.02,77.47,8594000,74.68
2011-04-29,77.47,79.00,77.42,78.89,9241000,76.04
2011-04-28,79.06,79.39,76.97,77.45,13282400,74.66
2011-04-27,80.39,80.98,78.40,79.83,10219700,76.95
2011-04-26,80.59,81.50,80.40,81.21,5900000,78.28
2011-04-25,80.99,81.00,79.76,80.48,5246000,77.58
2011-04-21,80.27,80.90,80.03,80.73,5652700,77.82
2011-04-20,79.48,80.16,79.27,79.99,6624600,77.11
2011-04-19,77.48,78.38,77.48,78.15,5785500,75.33
2011-04-18,77.41,78.02,77.15,77.61,6771700,74.81
2011-04-15,78.79,79.75,78.39,79.12,7322300,76.27
2011-04-14,77.40,78.61,77.20,78.28,5500700,75.46
2011-04-13,77.76,78.04,76.87,77.66,7078100,74.86
2011-04-12,79.04,79.38,76.36,77.16,12940100,74.38
2011-04-11,80.72,81.75,80.00,80.12,6628400,77.23
2011-04-08,80.75,81.18,80.43,80.79,8661700,77.88
2011-04-07,80.32,80.77,79.79,80.40,6220100,77.50
2011-04-06,80.82,80.90,80.30,80.43,7260100,77.53
2011-04-05,80.01,80.60,79.60,80.32,6534700,77.42
2011-04-04,80.00,80.00,79.15,79.68,6260900,76.81
2011-04-01,80.48,80.75,79.37,79.68,7632900,76.81
2011-03-31,80.82,81.80,79.83,79.86,8411800,76.98
2011-03-30,79.52,80.80,79.31,80.69,7750200,77.78
2011-03-29,78.94,79.46,78.30,78.81,8708200,75.97
2011-03-28,80.03,80.52,79.57,79.57,5261000,76.70
2011-03-25,79.85,80.70,79.20,80.24,7670600,77.35
2011-03-24,79.06,80.05,78.84,79.70,9199100,76.83
2011-03-23,76.87,78.93,76.80,78.54,9429800,75.71
2011-03-22,77.75,77.83,77.00,77.22,8474700,74.43
2011-03-21,77.16,77.97,76.67,77.55,12372900,74.75
2011-03-18,77.87,78.59,75.34,75.35,16391100,72.63
2011-03-17,75.06,77.30,74.54,76.72,10554500,73.95
2011-03-16,75.10,75.45,72.89,73.74,12242300,71.08
2011-03-15,72.48,75.55,71.13,74.98,12746400,72.28
2011-03-14,75.50,76.08,75.04,75.84,11350700,73.10
2011-03-11,73.75,76.93,73.51,76.30,7282200,73.55
2011-03-10,76.99,77.13,74.70,75.18,12115000,72.47
2011-03-09,78.18,78.88,77.75,78.04,6352000,75.23
2011-03-08,78.84,78.91,77.15,78.32,8934200,75.50
2011-03-07,80.62,81.00,79.11,79.20,7886400,76.34
2011-03-04,79.63,80.92,79.25,79.98,9180000,77.10
2011-03-03,78.50,79.81,78.40,79.55,8756700,76.68
2011-03-02,77.55,78.90,77.42,78.25,8793200,75.43
2011-03-01,78.30,79.10,77.56,77.83,10312500,75.02
2011-02-28,77.28,78.34,77.10,77.87,8014400,75.06
2011-02-25,77.31,77.69,76.78,77.28,8025800,74.49
2011-02-24,78.91,79.24,76.51,77.28,13165100,74.49
2011-02-23,76.94,79.60,76.87,78.57,14172700,75.74
2011-02-22,77.61,78.74,75.79,76.61,12178500,73.85
2011-02-18,75.95,76.72,75.21,76.62,8539500,73.86
2011-02-17,74.52,75.99,74.29,75.52,8902100,72.80
2011-02-16,74.08,75.03,73.97,74.95,7932100,71.61
2011-02-15,73.67,73.94,73.08,73.50,6924800,70.23
2011-02-14,71.96,73.94,71.93,73.77,8114000,70.48
2011-02-11,69.87,72.44,69.75,71.58,12120400,68.39
2011-02-10,70.10,70.45,69.80,70.08,11377400,66.96
2011-02-09,71.72,71.75,70.37,70.66,9031800,67.51
2011-02-08,72.25,72.34,71.64,72.00,4741900,68.79
2011-02-07,71.71,72.55,71.71,72.29,9738400,69.07
2011-02-04,72.02,72.25,71.29,71.67,10322500,68.48
2011-02-03,72.13,72.13,71.13,72.03,10020200,68.82
2011-02-02,71.64,72.65,71.40,72.11,7236100,68.90
2011-02-01,71.62,72.01,71.52,71.71,11622000,68.51
2011-01-31,71.29,71.74,70.50,71.46,15904800,68.28
2011-01-28,69.72,71.61,69.66,70.56,18098500,67.42
2011-01-27,69.41,69.72,68.82,69.39,10162100,66.30
2011-01-26,68.04,69.81,67.58,69.25,11421400,66.16
2011-01-25,67.97,68.10,66.67,67.48,8484200,64.47
2011-01-24,67.76,68.25,67.32,68.10,9663000,65.07
2011-01-21,67.88,67.97,67.02,67.66,9246900,64.65
2011-01-20,67.50,67.58,66.52,67.21,8829700,64.22
2011-01-19,68.28,68.29,67.25,67.77,5569300,64.75
2011-01-18,67.92,68.34,67.61,68.09,6086500,65.06
2011-01-14,67.28,67.83,66.78,67.72,7378800,64.70
2011-01-13,68.37,68.69,66.95,67.26,10855700,64.26
2011-01-12,68.63,68.99,68.29,68.69,5274100,65.63
2011-01-11,67.57,68.24,67.40,68.17,7403100,65.13
2011-01-10,66.73,67.10,66.50,66.88,4779100,63.90
2011-01-07,67.12,67.53,66.61,67.11,5902200,64.12
2011-01-06,67.70,67.80,66.71,66.97,8011100,63.99
2011-01-05,67.64,67.78,67.26,67.55,9476900,64.54
2011-01-04,68.61,68.61,67.10,67.88,9547400,64.86
2011-01-03,68.77,68.81,68.00,68.24,7405600,65.20
2010-12-31,67.93,68.58,67.83,68.10,4851300,65.07
2010-12-30,68.00,68.31,67.72,68.00,3981300,64.97
2010-12-29,67.55,68.30,67.45,67.93,4195000,64.90
2010-12-28,67.29,67.70,66.86,67.55,4853800,64.54
2010-12-27,66.85,67.31,66.64,67.15,4388300,64.16
2010-12-23,66.84,67.11,66.69,67.08,4479300,64.09
2010-12-22,66.85,67.16,66.63,67.03,5951100,64.04
2010-12-21,66.35,66.90,66.18,66.63,6050300,63.66
2010-12-20,65.37,66.16,65.29,65.99,8912900,63.05
2010-12-17,65.67,65.89,64.66,65.06,11403700,62.16
2010-12-16,65.32,65.72,64.83,65.67,6602400,62.74
2010-12-15,65.43,65.62,65.06,65.12,7648000,62.22
2010-12-14,65.43,66.00,65.06,65.65,7807500,62.72
2010-12-13,64.88,66.34,64.80,65.47,9704100,62.55
2010-12-10,64.78,64.93,64.37,64.58,6446900,61.70
2010-12-09,64.95,64.96,64.24,64.67,6254900,61.79
2010-12-08,64.50,64.92,64.04,64.61,6868000,61.73
2010-12-07,64.74,65.00,64.32,64.37,7928700,61.50
2010-12-06,63.88,64.44,63.75,64.18,5721300,61.32
2010-12-03,63.66,64.06,63.53,63.92,10317900,61.07
2010-12-02,62.39,63.88,62.30,63.70,8759700,60.86
2010-12-01,61.40,62.48,61.20,62.45,10661000,59.67
2010-11-30,60.11,60.92,60.02,60.17,8730200,57.49
2010-11-29,60.44,60.90,59.57,60.68,6480900,57.98
2010-11-26,60.97,61.37,60.65,60.81,2572200,58.10
2010-11-24,60.78,61.48,60.70,61.45,5952500,58.71
2010-11-23,60.72,60.75,60.06,60.52,6857500,57.82
2010-11-22,61.75,61.75,60.53,61.49,6624500,58.75
2010-11-19,61.69,61.94,61.11,61.92,7816800,59.16
2010-11-18,61.66,62.20,61.51,61.75,6433200,59.00
2010-11-17,60.95,61.44,60.65,60.81,6979200,58.10
2010-11-16,61.29,61.29,60.50,60.94,10902700,58.22
2010-11-15,62.44,62.55,62.02,62.07,7948300,59.30
2010-11-12,62.28,62.62,61.76,62.42,8686200,59.64
2010-11-11,62.90,63.14,62.59,62.89,7723800,60.09
2010-11-10,61.98,63.27,61.66,63.21,10454600,60.39
2010-11-09,62.75,62.95,61.72,62.03,10423000,59.27
2010-11-08,61.50,62.47,61.35,62.41,8850900,59.63
2010-11-05,61.37,61.89,61.23,61.81,8964200,59.06
2010-11-04,60.08,61.46,59.81,61.25,12097900,58.52
2010-11-03,59.39,59.45,58.37,59.41,10338700,56.76
2010-11-02,59.30,59.80,58.80,59.34,10496300,56.70
2010-11-01,59.96,60.12,58.59,58.95,9344700,56.32
2010-10-29,59.38,59.53,58.80,59.39,8498200,56.74
2010-10-28,60.38,60.45,59.22,59.58,10251400,56.93
2010-10-27,59.70,60.48,59.55,60.08,11626800,57.40
2010-10-26,60.87,61.62,60.75,61.37,10878000,58.11
2010-10-25,62.11,62.63,61.28,61.34,17291500,58.08
2010-10-22,61.47,61.88,61.22,61.67,18427600,58.39
2010-10-21,61.36,61.85,60.62,61.12,17004000,57.87
2010-10-20,60.18,61.69,59.90,61.27,9757400,58.02
2010-10-19,60.40,60.81,59.54,60.00,10422700,56.81
2010-10-18,60.76,61.45,60.54,61.26,12877700,58.01
2010-10-15,60.68,60.87,60.00,60.78,8581600,57.55
2010-10-14,60.27,60.66,59.95,60.32,7883400,57.12
2010-10-13,59.94,60.49,59.86,60.13,10036500,56.94
2010-10-12,59.54,59.82,58.89,59.61,8396400,56.44
2010-10-11,59.69,59.99,59.52,59.79,5939300,56.61
2010-10-08,59.75,59.94,59.35,59.61,8764300,56.44
2010-10-07,59.99,60.00,59.15,59.71,8569500,56.54
2010-10-06,58.82,59.70,58.80,59.70,11102400,56.53
2010-10-05,57.73,58.86,57.67,58.79,12644700,55.67
2010-10-04,57.57,57.82,56.80,57.26,8087800,54.22
2010-10-01,57.97,58.09,57.34,57.86,12094400,54.79
2010-09-30,57.89,57.99,56.88,57.43,9775700,54.38
2010-09-29,57.03,57.70,56.65,57.36,8928400,54.31
2010-09-28,56.50,57.38,56.09,57.09,9683200,54.06
2010-09-27,56.52,56.79,56.01,56.26,5848400,53.27
2010-09-24,55.61,56.57,55.35,56.36,7766300,53.37
2010-09-23,55.51,55.98,55.00,55.22,6880400,52.29
2010-09-22,56.62,56.98,55.98,56.06,6080300,53.08
2010-09-21,56.92,57.04,56.30,56.52,8469200,53.52
2010-09-20,55.55,57.17,55.32,56.83,7776100,53.81
2010-09-17,55.48,55.75,55.07,55.27,8733100,52.33
2010-09-16,55.44,55.87,55.09,55.36,6972200,52.42
2010-09-15,55.07,55.63,54.73,55.56,6629300,52.61
2010-09-14,55.15,55.72,54.88,55.37,5799000,52.43
2010-09-13,55.27,55.67,54.98,55.38,7219400,52.44
2010-09-10,55.22,55.30,54.68,54.75,5577900,51.84
2010-09-09,54.98,55.40,54.70,54.73,5787800,51.82
2010-09-08,53.82,54.80,53.82,54.32,5998900,51.43
2010-09-07,54.63,54.78,53.59,53.66,8448300,50.81
2010-09-03,54.66,55.23,54.64,55.05,6240700,52.13
2010-09-02,54.09,54.49,53.77,54.43,5080400,51.54
2010-09-01,53.85,54.21,53.29,54.06,8801400,51.19
2010-08-31,52.26,52.81,52.00,52.43,8587700,49.65
2010-08-30,53.19,53.54,52.65,52.67,6533700,49.87
2010-08-27,52.96,53.89,52.10,53.42,10824300,50.58
2010-08-26,53.75,53.84,52.10,52.41,9423700,49.63
2010-08-25,53.00,53.69,52.33,53.46,8047900,50.62
2010-08-24,53.09,53.97,53.00,53.43,11280800,50.59
2010-08-23,54.10,54.57,53.59,53.71,11342300,50.86
2010-08-20,54.29,54.47,53.29,53.89,9801700,51.03
2010-08-19,55.11,55.26,54.32,54.71,7496400,51.80
2010-08-18,55.86,55.93,54.92,55.42,6045400,52.48
2010-08-17,55.38,56.25,54.93,55.87,8826200,52.90
2010-08-16,54.80,54.97,54.30,54.93,7182600,52.01
2010-08-13,54.86,55.44,54.84,55.02,6469900,52.10
2010-08-12,54.94,55.64,54.60,55.35,7830000,52.41
2010-08-11,55.96,56.00,55.20,55.51,10573800,52.56
2010-08-10,56.52,57.28,56.32,56.87,9366300,53.85
2010-08-09,57.25,57.57,57.09,57.31,6376900,54.27
2010-08-06,57.04,57.54,56.24,56.93,9816300,53.91
2010-08-05,57.00,57.82,56.88,57.70,8464500,54.64
2010-08-04,57.55,58.03,57.05,57.42,10148600,54.37
2010-08-03,56.87,57.89,56.80,57.56,9908500,54.50
2010-08-02,56.00,57.70,55.92,57.53,13712600,54.47
2010-07-30,54.10,55.77,53.89,55.22,12130900,52.29
2010-07-29,54.68,55.55,54.12,54.56,11383900,51.66
2010-07-28,55.02,55.20,53.81,54.44,11327600,51.03
2010-07-27,54.73,54.95,54.12,54.44,8250600,51.03
2010-07-26,53.99,54.71,53.77,54.43,6432400,51.02
2010-07-23,53.23,53.86,52.76,53.79,7972200,50.42
2010-07-22,52.79,53.89,52.57,53.27,8935700,49.93
2010-07-21,53.08,53.13,51.65,52.12,8696100,48.85
2010-07-20,51.00,52.86,50.80,52.66,9534100,49.36
2010-07-19,52.20,52.28,51.49,51.84,7110200,48.59
2010-07-16,52.60,52.80,51.60,51.85,8695300,48.60
2010-07-15,52.74,53.03,52.06,52.86,7293500,49.55
2010-07-14,53.09,53.46,52.47,52.80,7962300,49.49
2010-07-13,52.89,53.65,52.69,53.22,8601400,49.88
2010-07-12,52.04,52.64,51.78,52.10,9433600,48.83
2010-07-09,51.65,52.47,51.40,52.30,8624300,49.02
2010-07-08,52.16,52.17,50.96,51.55,8723900,48.32
2010-07-07,49.27,51.26,49.27,51.16,12068000,47.95
2010-07-06,49.97,50.25,48.61,49.20,15797100,46.12
2010-07-02,49.17,49.36,48.41,48.82,7237600,45.76
2010-07-01,49.24,49.57,48.06,48.87,14407300,45.81
2010-06-30,49.72,50.29,48.97,49.09,14735300,46.01
2010-06-29,50.43,50.66,49.57,49.84,13893800,46.72
2010-06-28,51.92,52.00,51.16,51.19,10275800,47.98
2010-06-25,52.66,52.66,51.69,51.92,22719600,48.67
2010-06-24,53.26,53.39,51.98,52.51,14822100,49.22
2010-06-23,54.44,54.63,53.31,53.51,10857900,50.16
2010-06-22,55.70,56.19,54.25,54.46,11306600,51.05
2010-06-21,56.79,56.95,55.48,55.80,8344700,52.30
2010-06-18,55.48,56.01,55.11,56.01,10829100,52.50
2010-06-17,54.76,55.28,54.19,55.18,10448800,51.72
2010-06-16,53.90,54.48,53.66,54.47,8056200,51.06
2010-06-15,53.37,54.36,53.23,54.30,12517200,50.90
2010-06-14,54.15,54.68,52.71,52.80,12538500,49.49
2010-06-11,52.87,53.50,52.57,53.50,6825100,50.15
2010-06-10,52.07,53.59,51.76,53.37,14450700,50.02
2010-06-09,51.32,51.91,50.57,50.72,13059100,47.54
2010-06-08,49.55,51.00,49.52,50.84,14736800,47.65
2010-06-07,50.32,50.53,49.55,49.59,11949100,46.48
2010-06-04,50.94,51.35,49.68,50.06,14329300,46.92
2010-06-03,52.75,52.80,51.52,51.98,13854900,48.72
2010-06-02,51.24,52.49,50.77,52.49,14376200,49.20
2010-06-01,51.77,52.20,50.26,50.33,13590200,47.18
2010-05-28,52.46,52.58,51.58,51.86,11867500,48.61
2010-05-27,50.90,52.23,50.31,52.21,15445200,48.94
2010-05-26,50.25,50.69,49.40,49.57,13249400,46.46
2010-05-25,49.03,50.00,48.51,49.92,17075900,46.79
2010-05-24,51.36,51.51,50.04,50.11,13185200,46.97
2010-05-21,49.93,51.51,49.74,51.47,18216000,48.24
2010-05-20,52.13,52.41,50.77,50.93,24207400,47.74
2010-05-19,54.29,54.79,53.35,53.91,13780900,50.02
2010-05-18,55.85,56.10,54.55,54.67,12973900,50.72
2010-05-17,56.09,56.19,54.26,55.19,12602800,51.20
2010-05-14,56.45,56.55,55.24,55.84,12413500,51.81
2010-05-13,57.42,57.78,56.79,56.94,10703000,52.83
2010-05-12,57.20,57.96,57.01,57.68,9647200,53.51
2010-05-11,56.07,58.41,56.00,57.28,12971100,53.14
2010-05-10,56.37,57.00,55.93,56.67,14990200,52.58
2010-05-07,54.56,55.72,53.79,54.68,20322100,50.73
2010-05-06,56.27,56.83,52.00,55.09,20385400,51.11
2010-05-05,56.75,57.10,55.86,56.76,14771100,52.66
2010-05-04,59.07,59.11,57.23,58.01,14659600,53.82
2010-05-03,59.52,60.53,59.42,59.70,12428400,55.39
2010-04-30,59.29,59.45,57.81,59.19,14843800,54.91
2010-04-29,59.00,60.15,59.00,59.10,13714400,54.83
2010-04-28,57.59,58.80,57.42,58.55,17487000,54.32
2010-04-27,57.50,58.49,54.26,57.54,17853900,53.38
2010-04-26,58.16,58.47,58.06,58.30,10920700,54.09
2010-04-23,56.90,58.13,56.58,58.09,11927300,53.89
2010-04-22,56.74,57.02,55.96,56.98,9467700,52.86
2010-04-21,57.54,57.64,56.57,57.22,9079100,53.09
2010-04-20,57.07,57.61,56.94,57.40,9219800,53.25
2010-04-19,55.52,56.76,55.39,56.64,10893500,52.55
2010-04-16,56.82,57.07,55.54,56.05,13256900,52.00
2010-04-15,56.89,57.49,56.66,57.06,11108100,52.94
2010-04-14,55.91,56.95,55.70,56.89,11416800,52.78
2010-04-13,56.38,56.78,55.43,55.67,14320500,51.65
2010-04-12,55.41,56.17,55.26,55.96,14185600,51.92
2010-04-09,54.22,55.47,54.21,55.32,14952200,51.32
2010-04-08,52.65,54.16,52.52,53.94,14650200,50.04
2010-04-07,53.18,53.18,52.42,52.91,10716800,49.09
2010-04-06,53.17,53.43,52.90,53.30,7424500,49.45
2010-04-05,52.36,53.31,52.02,53.28,9373400,49.43
2010-04-01,51.60,52.09,51.50,52.02,9091900,48.26
2010-03-31,51.21,51.43,50.97,51.17,12257900,47.47
2010-03-30,51.09,51.39,50.92,51.26,9224700,47.56
2010-03-29,51.41,51.54,50.86,51.15,12910100,47.45
2010-03-26,51.79,51.81,50.66,51.02,15010000,47.33
2010-03-25,52.80,52.84,51.49,51.53,10523100,47.81
2010-03-24,52.91,52.94,52.21,52.53,14740300,48.73
2010-03-23,52.07,52.60,51.72,52.51,8912200,48.72
2010-03-22,51.44,52.26,51.34,52.10,8204600,48.34
2010-03-19,52.94,52.98,51.70,52.37,11726800,48.59
2010-03-18,52.90,52.91,52.17,52.71,8476600,48.90
2010-03-17,52.38,53.18,52.31,52.98,12061900,49.15
2010-03-16,51.93,52.30,51.76,52.17,11748200,48.40
2010-03-15,51.43,52.08,51.16,51.65,9728600,47.92
2010-03-12,51.54,51.77,51.17,51.68,7638100,47.95
2010-03-11,51.47,51.51,50.95,51.30,7756400,47.59
2010-03-10,50.87,51.62,50.85,51.47,12144100,47.75
2010-03-09,50.46,51.09,50.36,50.85,9678700,47.18
2010-03-08,50.56,50.87,50.41,50.73,6226300,47.06
2010-03-05,49.85,50.51,49.73,50.41,11618100,46.77
2010-03-04,49.37,49.54,49.09,49.34,10338700,45.78
2010-03-03,49.88,49.98,49.34,49.38,13870300,45.81
2010-03-02,49.33,49.92,49.20,49.71,10100100,46.12
2010-03-01,48.37,48.99,48.27,48.91,8714500,45.38
2010-02-26,48.38,48.53,47.95,48.00,7936600,44.53
2010-02-25,47.60,48.36,47.15,48.30,9129100,44.81
2010-02-24,47.86,48.52,47.63,48.35,7810500,44.86
2010-02-23,48.43,48.65,47.56,47.85,10600900,44.39
2010-02-22,49.29,49.29,48.53,48.70,8356200,45.18
2010-02-19,48.70,49.22,48.46,48.90,9463100,45.37
2010-02-18,48.62,49.16,48.53,48.87,9579000,45.34
2010-02-17,49.91,50.25,48.99,49.30,12107400,45.27
2010-02-16,49.08,50.13,49.08,49.92,11410300,45.84
2010-02-12,48.36,48.83,47.94,48.67,10627500,44.70
2010-02-11,48.28,49.11,47.96,48.90,7523800,44.91
2010-02-10,48.51,48.65,47.80,48.26,8992000,44.32
2010-02-09,47.95,50.32,47.40,48.49,13346700,44.53
2010-02-08,47.91,48.25,47.30,47.37,7941300,43.50
2010-02-05,47.89,48.10,46.63,47.98,15305200,44.06
2010-02-04,49.59,49.60,47.91,48.16,13351000,44.23
2010-02-03,49.83,50.51,49.72,49.99,10317900,45.91
2010-02-02,49.36,50.24,49.00,50.15,12430900,46.05
2010-02-01,48.45,49.32,48.26,49.07,11224300,45.06
2010-01-29,48.65,48.87,47.78,48.00,16904400,44.08
2010-01-28,50.04,50.24,47.77,48.35,13702800,44.40
2010-01-27,50.43,51.04,48.99,49.81,12079100,45.74
2010-01-26,50.33,51.02,49.96,50.43,11073300,46.31
2010-01-25,50.96,51.58,50.65,50.75,8734800,46.61
2010-01-22,52.00,52.19,50.51,50.60,13456000,46.47
2010-01-21,53.03,53.27,52.06,52.24,15766100,47.97
2010-01-20,52.81,53.16,52.51,53.06,9433400,48.73
2010-01-19,52.45,53.80,52.45,53.71,8674600,49.32
2010-01-15,52.83,53.06,52.46,53.02,8840400,48.69
2010-01-14,52.66,53.15,52.50,52.98,6735600,48.65
2010-01-13,52.21,52.96,51.98,52.76,7219700,48.45
2010-01-12,53.00,53.01,52.28,52.43,8615000,48.15
2010-01-11,53.54,53.74,53.06,53.57,6836500,49.20
2010-01-08,52.61,53.28,52.43,53.26,5552900,48.91
2010-01-07,52.71,53.09,52.50,52.80,5830900,48.49
2010-01-06,52.67,53.07,52.33,53.01,8867200,48.68
2010-01-05,52.65,52.77,52.21,52.63,7687600,48.33
2010-01-04,51.77,52.68,51.53,52.58,10581600,48.29
2009-12-31,51.12,51.38,50.92,51.07,5975400,46.90
2009-12-30,50.56,51.00,50.50,50.99,4425600,46.83
2009-12-29,51.25,51.38,50.73,50.80,4689500,46.65
2009-12-28,51.00,51.25,50.84,51.16,4030000,46.98
2009-12-24,50.49,50.95,50.41,50.87,2234500,46.72
2009-12-23,50.72,50.90,50.38,50.48,5013100,46.36
2009-12-22,50.67,50.99,50.54,50.84,7585500,46.69
2009-12-21,50.19,50.60,50.11,50.60,8573600,46.47
2009-12-18,50.65,50.69,49.40,49.80,14888900,45.73
2009-12-17,50.54,50.82,50.15,50.21,8872500,46.11
2009-12-16,50.95,51.52,50.81,50.86,7989400,46.71
2009-12-15,50.61,51.12,50.35,50.66,7868100,46.52
2009-12-14,51.42,51.60,50.87,51.09,10345200,46.92
2009-12-11,51.00,51.19,50.58,50.92,7065800,46.76
2009-12-10,50.54,50.98,50.25,50.89,9195000,46.73
2009-12-09,50.08,50.50,49.82,50.22,9198000,46.12
2009-12-08,50.40,50.42,49.79,49.94,10090100,45.86
2009-12-07,50.50,51.35,50.43,50.82,7072800,46.67
2009-12-04,51.75,52.28,50.50,50.66,10416900,46.52
2009-12-03,51.80,51.96,51.05,51.17,8836700,46.99
2009-12-02,52.39,52.40,51.59,51.84,6830800,47.61
2009-12-01,52.91,52.91,52.07,52.26,8165000,47.99
2009-11-30,51.77,52.23,51.29,51.77,8425400,47.54
2009-11-27,51.15,52.18,50.80,51.92,5257200,47.68
2009-11-25,52.70,52.96,52.48,52.90,7234000,48.58
2009-11-24,52.28,52.80,51.79,52.68,10562600,48.38
2009-11-23,52.78,53.67,52.15,52.37,10744800,48.09
2009-11-20,52.28,52.55,51.63,52.08,11853300,47.83
2009-11-19,53.20,53.29,52.39,52.56,9693600,48.27
2009-11-18,53.76,53.96,53.07,53.58,8469200,49.20
2009-11-17,53.54,53.91,53.11,53.69,8422600,49.31
2009-11-16,53.13,54.13,53.09,53.84,9468300,49.44
2009-11-13,52.30,53.20,51.85,52.83,9783700,48.52
2009-11-12,53.01,53.22,51.99,52.22,10432500,47.96
2009-11-11,53.95,54.09,53.00,53.16,10763200,48.82
2009-11-10,52.57,53.75,52.57,53.58,13679500,49.20
2009-11-09,52.79,53.23,52.65,52.85,9097800,48.53
2009-11-06,51.45,52.39,51.31,52.11,8447900,47.85
2009-11-05,51.56,52.33,51.54,51.95,9528400,47.71
2009-11-04,51.07,52.00,51.00,51.25,11703100,47.07
2009-11-03,49.25,50.92,49.13,50.75,12565200,46.61
2009-11-02,50.18,51.03,49.28,49.98,11122300,45.90
2009-10-30,51.15,51.41,49.70,50.18,16500500,46.08
2009-10-29,50.04,51.55,49.77,51.33,16632800,47.14
2009-10-28,50.92,51.30,49.27,49.49,25913000,45.45
2009-10-27,51.25,51.97,51.05,51.40,19807500,46.74
2009-10-26,52.14,53.20,50.42,50.74,16469700,46.14
2009-10-23,53.07,53.23,51.63,51.97,11054400,47.26
2009-10-22,52.84,52.98,51.91,52.93,11060500,48.14
2009-10-21,52.65,54.11,52.27,52.97,13477600,48.17
2009-10-20,53.33,53.49,52.25,52.90,10462200,48.11
2009-10-19,52.25,53.40,52.00,53.08,13003500,48.27
2009-10-16,51.51,52.35,51.42,51.96,13286500,47.25
2009-10-15,50.62,51.89,50.40,51.77,17096700,47.08
2009-10-14,51.34,51.47,50.68,50.84,16333300,46.23
2009-10-13,51.34,51.50,50.40,50.97,11816200,46.35
2009-10-12,51.50,51.89,51.14,51.36,9223500,46.71
2009-10-09,51.09,51.23,50.28,50.78,12427200,46.18
2009-10-08,49.95,51.99,49.70,51.41,28793900,46.75
2009-10-07,48.09,49.75,48.00,49.70,24622700,45.20
2009-10-06,48.43,48.78,48.02,48.41,18524200,44.02
2009-10-05,47.11,48.06,46.94,47.86,17630300,43.52
2009-10-02,45.20,47.06,45.00,46.80,26850900,42.56
2009-10-01,45.00,45.82,44.88,45.50,23958300,41.38
2009-09-30,45.39,45.51,44.53,45.16,16989000,41.07
2009-09-29,46.04,46.04,45.15,45.22,11412900,41.12
2009-09-28,45.22,45.89,45.19,45.69,8548100,41.55
2009-09-25,45.10,45.65,44.91,45.06,8880000,40.98
2009-09-24,45.87,45.93,44.80,45.06,11746100,40.98
2009-09-23,46.77,46.79,45.75,45.83,14430200,41.68
2009-09-22,46.66,46.85,46.36,46.64,7922100,42.41
2009-09-21,46.14,46.34,45.79,46.15,9552700,41.97
2009-09-18,47.04,47.30,46.50,46.80,12314900,42.56
2009-09-17,46.67,47.06,46.35,46.79,10930700,42.55
2009-09-16,46.63,46.84,46.34,46.79,12061900,42.55
2009-09-15,46.69,46.76,46.05,46.33,14764000,42.13
2009-09-14,45.36,46.67,45.32,46.59,11179000,42.37
2009-09-11,46.50,46.73,45.72,45.96,10702100,41.80
2009-09-10,46.04,46.46,45.69,46.38,10105200,42.18
2009-09-09,46.14,46.29,45.53,45.83,10245100,41.68
2009-09-08,45.75,46.24,45.70,46.00,9162300,41.83
2009-09-04,44.07,45.12,44.07,44.97,8481000,40.90
2009-09-03,44.54,44.58,43.92,44.22,7193400,40.21
2009-09-02,44.74,44.87,44.23,44.34,10587200,40.32
2009-09-01,44.98,45.53,44.00,44.15,15297900,40.15
2009-08-31,45.20,45.34,44.67,45.03,10287700,40.95
2009-08-28,45.96,46.11,45.46,45.70,6648600,41.56
2009-08-27,45.49,45.88,44.57,45.73,15034600,41.59
2009-08-26,44.66,45.76,44.50,45.59,15540000,41.46
2009-08-25,45.50,45.83,44.87,45.03,11765500,40.95
2009-08-24,44.54,45.41,44.44,45.31,17040100,41.21
2009-08-21,43.98,44.31,43.75,44.20,15700000,40.20
2009-08-20,43.17,43.65,42.98,43.25,9074400,39.33
2009-08-19,42.17,43.64,42.05,43.12,10377300,39.21
2009-08-18,42.44,42.81,42.20,42.59,8115900,38.73
2009-08-17,42.81,42.81,42.06,42.36,10232600,38.52
2009-08-14,44.21,44.40,43.25,43.77,8467200,39.80
2009-08-13,44.03,44.25,43.62,44.21,10482700,40.21
2009-08-12,43.64,44.19,43.64,43.89,11163600,39.91
2009-08-11,44.05,44.27,43.56,43.62,8124900,39.67
2009-08-10,43.99,44.50,43.84,44.22,8493200,40.21
2009-08-07,44.71,44.83,43.92,44.07,7075900,40.08
2009-08-06,44.63,44.71,43.82,44.12,8018700,40.12
2009-08-05,44.87,44.92,44.15,44.59,8884600,40.55
2009-08-04,44.80,45.07,44.43,44.85,8765800,40.79
2009-08-03,44.34,45.34,44.26,44.99,13306900,40.91
2009-07-31,43.00,43.84,42.59,43.71,13717400,39.75
2009-07-30,43.46,43.90,42.86,43.19,13849600,39.28
2009-07-29,43.90,43.93,42.37,42.86,19429300,38.98
2009-07-28,44.75,45.09,44.15,44.90,14014900,40.41
2009-07-27,45.21,45.74,44.84,45.25,11334400,40.72
2009-07-24,43.76,45.11,43.75,44.95,12355400,40.45
2009-07-23,43.10,44.20,43.06,43.99,12341000,39.59
2009-07-22,42.95,43.65,42.63,43.16,11138300,38.84
2009-07-21,43.55,43.93,43.00,43.50,12312900,39.15
2009-07-20,42.88,43.32,42.56,43.19,12904200,38.87
2009-07-17,42.39,42.74,42.00,42.38,11022900,38.14
2009-07-16,41.40,42.60,41.34,42.37,11610200,38.13
2009-07-15,41.18,41.80,41.07,41.64,13733200,37.47
2009-07-14,40.83,41.24,40.18,40.55,14524400,36.49
2009-07-13,39.97,40.64,39.16,40.62,13125000,36.55
2009-07-10,39.67,39.85,39.06,39.72,12702000,35.74
2009-07-09,39.96,40.97,39.87,40.31,16094900,36.27
2009-07-08,39.81,40.08,38.62,39.44,22922500,35.49
2009-07-07,40.74,40.84,39.54,39.99,16466000,35.99
2009-07-06,40.13,40.89,39.74,40.83,13746300,36.74
2009-07-02,41.49,41.54,40.96,40.96,12474800,36.86
2009-07-01,42.80,42.94,42.00,42.06,11968400,37.85
2009-06-30,42.11,42.56,41.30,42.06,21103700,37.85
2009-06-29,42.25,42.57,41.86,42.21,13419300,37.98
2009-06-26,41.83,41.96,41.32,41.62,11504700,37.45
2009-06-25,41.53,42.00,40.98,41.76,17811800,37.58
2009-06-24,41.82,42.56,41.51,41.70,15046700,37.53
2009-06-23,41.06,41.54,40.54,41.25,15728500,37.12
2009-06-22,42.20,42.20,40.43,40.43,19461100,36.38
2009-06-19,43.40,43.63,42.85,42.97,17226700,38.67
2009-06-18,42.47,42.90,42.04,42.81,13296600,38.52
2009-06-17,43.10,43.23,41.96,42.53,14142300,38.27
2009-06-16,43.92,44.22,43.08,43.27,16539300,38.94
2009-06-15,43.83,43.86,42.45,43.10,20711300,38.79
2009-06-12,44.96,44.99,43.77,44.37,20500500,39.93
2009-06-11,45.91,46.50,45.47,45.55,17803000,40.99
2009-06-10,46.43,46.53,45.25,45.76,13410200,41.18
2009-06-09,45.52,45.97,44.90,45.55,12900800,40.99
2009-06-08,44.76,45.30,44.22,45.02,13504200,40.51
2009-06-05,46.35,46.63,44.72,45.00,18628900,40.50
2009-06-04,46.10,46.38,45.20,45.97,19822900,41.37
2009-06-03,47.28,47.28,44.95,45.63,21008700,41.06
2009-06-02,48.00,48.71,47.78,47.93,14251400,43.13
2009-06-01,47.03,48.19,46.72,47.90,13445600,43.10
2009-05-29,46.45,46.65,45.45,45.84,14002900,41.25
2009-05-28,44.85,45.88,44.83,45.61,15152900,41.04
2009-05-27,45.14,46.10,44.26,44.47,11179200,40.02
2009-05-26,44.00,45.15,43.70,45.03,10144000,40.52
2009-05-22,44.93,45.17,44.27,44.38,7537400,39.94
2009-05-21,45.18,45.35,44.13,44.66,11940700,40.19
2009-05-20,46.78,47.32,46.04,46.19,11452200,41.14
2009-05-19,45.86,46.52,45.75,45.90,11050900,40.88
2009-05-18,44.59,45.93,44.55,45.52,10903100,40.55
2009-05-15,44.49,44.82,43.58,43.93,10041700,39.13
2009-05-14,44.23,45.17,44.03,44.74,9929900,39.85
2009-05-13,44.97,46.07,44.46,44.60,14578600,39.73
2009-05-12,45.74,46.19,44.95,45.47,12420500,40.50
2009-05-11,45.94,45.94,44.85,45.13,13111900,40.20
2009-05-08,44.74,47.27,44.64,46.91,22298100,41.78
2009-05-07,45.24,45.50,43.45,43.74,17417000,38.96
2009-05-06,43.60,44.67,43.30,44.22,14009600,39.39
2009-05-05,44.20,44.29,42.71,42.96,9984100,38.27
2009-05-04,43.05,44.05,42.75,43.87,13964700,39.08
2009-05-01,41.15,42.56,41.02,42.50,14357900,37.86
2009-04-30,42.05,42.23,40.52,41.00,14370200,36.52
2009-04-29,41.05,42.00,40.74,41.51,13790900,36.97
2009-04-28,40.51,41.25,40.44,40.70,10763400,36.25
2009-04-27,40.31,41.33,40.05,41.03,14941400,36.55
2009-04-24,40.76,41.96,40.60,41.21,16824300,36.71
2009-04-23,39.23,40.00,38.71,39.93,18629000,35.57
2009-04-22,38.32,38.89,37.98,38.06,12120900,33.90
2009-04-21,37.65,38.88,37.52,38.71,12690600,34.48
2009-04-20,39.33,39.47,37.79,37.94,14031400,33.79
2009-04-17,39.89,40.63,39.72,40.17,12882100,35.78
2009-04-16,40.03,40.03,38.91,39.79,12162900,35.44
2009-04-15,39.44,39.83,38.76,39.70,11723700,35.36
2009-04-14,39.63,40.43,39.21,39.57,11765800,35.25
2009-04-13,39.86,40.45,39.36,40.06,9592900,35.68
2009-04-09,40.50,40.65,39.72,40.40,12468500,35.99
2009-04-08,39.34,39.75,38.47,39.55,14853100,35.23
2009-04-07,40.40,40.42,39.47,39.69,13199200,35.35
2009-04-06,41.58,42.10,40.66,41.16,14710300,36.66
2009-04-03,41.23,42.53,40.68,42.36,17212700,37.73
2009-04-02,41.01,42.50,40.86,41.45,20006300,36.92
2009-04-01,38.45,40.18,38.15,39.80,15444800,35.45
2009-03-31,39.50,40.05,38.95,39.16,17203400,34.88
2009-03-30,39.37,39.40,38.25,39.02,16895100,34.76
2009-03-27,39.80,40.83,39.61,40.33,14368100,35.92
2009-03-26,40.50,40.66,39.66,40.31,13754400,35.91
2009-03-25,39.64,40.43,38.62,39.70,15296200,35.36
2009-03-24,40.00,40.46,39.28,39.62,13504600,35.29
2009-03-23,38.79,40.78,38.75,40.75,18366800,36.30
2009-03-20,38.82,39.30,37.65,37.81,22414000,33.68
2009-03-19,39.91,40.23,38.23,38.25,25987800,34.07
2009-03-18,37.31,38.66,36.37,38.29,17218300,34.11
2009-03-17,36.26,37.63,35.90,37.60,17164500,33.49
2009-03-16,36.54,37.50,36.05,36.12,19029000,32.17
2009-03-13,37.90,38.04,35.35,36.41,25975000,32.43
2009-03-12,38.02,38.38,36.16,37.39,25597000,33.30
2009-03-11,38.25,38.95,37.26,37.98,15127900,33.83
2009-03-10,37.57,38.20,37.37,38.00,20658200,33.85
2009-03-09,35.16,37.29,34.70,36.53,22112900,32.54
2009-03-06,36.24,36.95,34.12,35.36,21303100,31.50
2009-03-05,36.21,36.45,34.83,35.40,18734400,31.53
2009-03-04,36.58,37.85,36.15,37.05,16926400,33.00
2009-03-03,35.78,36.36,35.00,35.27,19198600,31.42
2009-03-02,36.71,36.85,35.05,35.13,19568200,31.29
2009-02-27,37.52,38.78,36.95,37.35,17115700,33.27
2009-02-26,39.06,39.99,38.35,38.45,14470100,34.25
2009-02-25,39.16,39.32,38.00,38.39,18424700,34.20
2009-02-24,37.92,39.36,37.63,39.25,17544700,34.96
2009-02-23,40.17,40.63,37.30,37.58,19501600,33.47
2009-02-20,40.99,40.99,38.97,39.44,22812400,35.13
2009-02-19,42.63,42.93,41.54,41.79,10823200,37.22
2009-02-18,43.26,43.55,41.89,42.27,15848700,37.23
2009-02-17,44.10,44.50,42.89,42.94,14510900,37.82
2009-02-13,46.26,46.63,45.60,45.67,10078300,40.23
2009-02-12,45.48,46.34,44.60,46.20,14283200,40.69
2009-02-11,46.74,46.96,45.04,45.96,12852100,40.48
2009-02-10,48.13,49.07,45.68,46.11,15697600,40.62
2009-02-09,48.03,49.17,47.62,48.53,12759200,42.75
2009-02-06,46.42,48.24,46.05,47.94,12395500,42.23
2009-02-05,45.58,47.32,45.06,46.91,16321100,41.32
2009-02-04,46.83,46.83,45.51,45.83,14372500,40.37
2009-02-03,46.10,46.60,45.50,46.25,13844800,40.74
2009-02-02,46.75,46.75,45.50,45.73,17067100,40.28
2009-01-30,47.91,48.29,47.21,47.53,19002700,41.87
2009-01-29,49.01,49.01,46.88,47.16,16091900,41.54
2009-01-28,50.62,50.62,49.22,50.16,18676900,44.18
2009-01-27,49.13,49.97,48.50,49.51,11281300,43.61
2009-01-26,48.83,50.72,48.53,49.13,11949400,43.28
2009-01-23,46.86,48.97,46.50,48.18,11958100,42.44
2009-01-22,48.32,49.25,46.97,48.09,13802700,42.36
2009-01-21,45.91,49.40,45.90,49.38,16117300,43.50
2009-01-20,48.22,48.71,45.46,45.69,18435200,40.25
2009-01-16,49.39,50.18,48.33,49.38,15919800,43.50
2009-01-15,48.96,49.09,46.16,48.46,23228300,42.69
2009-01-14,50.52,50.60,48.53,49.22,14504600,43.35
2009-01-13,50.27,51.81,50.21,51.22,12406500,45.12
2009-01-12,51.40,51.47,49.91,50.47,11629600,44.46
2009-01-09,54.00,54.19,51.80,51.99,10533700,45.79
2009-01-08,52.99,54.24,52.57,53.99,7687500,47.56
2009-01-07,55.00,55.00,52.74,53.24,10251000,46.90
2009-01-06,56.53,57.44,55.31,55.68,13022000,49.04
2009-01-05,54.65,56.05,54.45,55.47,15543800,48.86
2009-01-02,51.98,55.24,51.83,54.85,11845100,48.31
2008-12-31,51.13,52.47,50.84,51.80,9944800,45.63
2008-12-30,49.14,51.56,48.80,51.45,9331600,45.32
2008-12-29,49.51,49.99,48.31,49.00,9832400,43.16
2008-12-26,48.28,48.89,47.90,48.59,5142100,42.80
2008-12-24,48.22,48.58,47.81,48.00,4243000,42.28
2008-12-23,49.86,50.26,48.30,48.46,11593100,42.69
2008-12-22,51.34,51.48,48.88,49.53,11265000,43.63
2008-12-19,52.34,53.39,50.63,50.80,19447500,44.75
2008-12-18,53.42,53.66,50.55,51.54,15602300,45.40
2008-12-17,53.84,54.89,53.28,53.42,11774900,47.05
2008-12-16,52.71,54.36,52.30,54.13,13595100,47.68
2008-12-15,52.59,53.42,51.00,51.90,11855400,45.72
2008-12-12,50.50,52.87,50.01,51.39,12257000,45.27
2008-12-11,53.72,55.19,52.14,52.81,12069500,46.52
2008-12-10,52.02,53.93,51.70,53.31,13912900,46.96
2008-12-09,50.25,52.72,50.00,51.13,13745100,45.04
2008-12-08,50.00,51.97,49.70,50.85,16210800,44.79
2008-12-05,45.59,48.58,43.65,47.77,20199200,42.08
2008-12-04,48.53,49.61,45.57,46.28,15271500,40.76
2008-12-03,48.13,50.10,46.75,49.76,16125300,43.83
2008-12-02,49.61,50.24,47.70,49.52,14375200,43.62
2008-12-01,50.68,51.47,47.97,48.02,16972200,42.30
2008-11-28,52.52,53.47,51.30,52.52,7802000,46.26
2008-11-26,50.48,54.93,49.73,54.66,13500400,48.15
2008-11-25,50.73,51.97,49.69,51.23,15423800,45.12
2008-11-24,47.55,51.42,45.92,49.51,22268400,43.61
2008-11-21,42.95,47.22,42.37,46.84,27811100,41.26
2008-11-20,45.19,46.93,41.27,41.80,23839700,36.82
2008-11-19,49.74,50.88,46.19,46.34,19346100,40.82
2008-11-18,47.05,50.22,46.52,49.89,20057100,43.94
2008-11-17,48.12,48.82,46.57,46.76,18915900,41.19
2008-11-14,47.92,49.97,45.50,47.39,16497700,41.74
2008-11-13,45.01,49.55,42.15,49.18,21234300,43.32
2008-11-12,48.08,48.08,44.44,44.54,15046500,39.23
2008-11-11,49.38,50.45,48.09,49.08,11016500,43.23
2008-11-10,53.08,53.50,50.00,50.93,10372000,44.86
2008-11-07,49.63,52.00,49.21,51.58,11863500,45.43
2008-11-06,52.75,53.50,48.60,49.11,15201400,43.26
2008-11-05,54.33,56.38,53.00,53.46,12538200,47.09
2008-11-04,52.90,55.97,52.80,55.77,15493600,49.12
2008-11-03,51.28,52.47,50.91,51.56,10140900,45.42
2008-10-31,50.80,54.00,50.30,52.01,16398400,45.81
2008-10-30,51.25,52.50,49.93,51.84,18071900,45.66
2008-10-29,50.60,52.99,48.97,50.15,19722600,44.17
2008-10-28,48.14,50.86,45.00,50.16,19349300,43.77
2008-10-27,47.47,49.60,45.00,45.62,15978100,39.81
2008-10-24,46.43,49.49,46.04,48.45,16432400,42.28
2008-10-23,49.60,51.75,46.10,51.49,22479800,44.93
2008-10-22,52.29,52.87,46.86,49.06,24200000,42.81
2008-10-21,55.83,57.20,53.80,53.96,16772800,47.08
2008-10-20,54.40,58.00,52.81,57.73,17320900,50.37
2008-10-17,50.75,56.46,48.84,52.51,20637500,45.82
2008-10-16,49.95,52.62,45.30,51.94,26107500,45.32
2008-10-15,54.85,54.85,48.19,49.09,18706800,42.83
2008-10-14,58.52,59.33,54.31,56.96,22707600,49.70
2008-10-13,50.78,56.64,49.28,56.24,29465800,49.07
2008-10-10,51.00,53.49,45.20,48.23,36122300,42.08
2008-10-09,63.24,63.54,53.83,53.83,21841700,46.97
2008-10-08,59.40,64.93,58.59,62.03,25693400,54.13
2008-10-07,66.24,67.24,60.05,61.16,20221300,53.37
2008-10-06,63.10,65.50,59.19,64.74,24538300,56.49
2008-10-03,68.08,71.42,65.85,66.14,16158800,57.71
2008-10-02,69.70,69.72,66.53,67.72,15984900,59.09
2008-10-01,72.21,72.25,68.54,70.70,15573900,61.69
2008-09-30,70.80,73.33,70.11,73.25,19419000,63.92
2008-09-29,73.88,74.05,67.31,69.31,21316700,60.48
2008-09-26,75.08,76.43,74.25,76.24,10097300,66.53
2008-09-25,75.31,77.80,74.72,76.85,13503800,67.06
2008-09-24,75.32,75.91,73.74,74.85,11971100,65.31
2008-09-23,77.32,78.53,73.94,74.58,14075600,65.08
2008-09-22,79.21,79.25,76.59,77.72,15956900,67.82
2008-09-19,75.20,79.88,73.60,78.31,21006300,68.33
2008-09-18,70.99,73.15,69.04,72.26,20670300,63.05
2008-09-17,72.55,77.75,69.03,69.32,20257700,60.49
2008-09-16,67.84,72.77,67.40,72.28,19964400,63.07
2008-09-15,70.49,72.54,68.60,68.72,17256200,59.96
2008-09-12,72.37,74.06,71.89,73.43,12126500,64.07
2008-09-11,71.15,72.64,69.81,72.48,16576300,63.24
2008-09-10,69.24,72.60,69.19,71.87,17204100,62.71
2008-09-09,73.86,74.40,68.25,68.31,23991500,59.61
2008-09-08,76.77,77.19,73.68,74.69,15040600,65.17
2008-09-05,76.54,77.11,73.61,75.43,13663800,65.82
2008-09-04,78.91,79.81,75.83,76.48,12626400,66.73
2008-09-03,78.71,79.51,77.67,79.09,13498200,69.01
2008-09-02,80.39,80.58,78.48,79.00,12633100,68.93
2008-08-29,83.99,83.99,82.39,82.51,8002100,72.00
2008-08-28,84.14,84.80,82.00,83.31,8023200,72.69
2008-08-27,83.24,84.25,82.86,83.47,8385000,72.83
2008-08-26,82.13,83.69,81.79,82.38,7806800,71.88
2008-08-25,83.22,83.68,81.35,81.82,8158700,71.39
2008-08-22,84.40,84.59,82.38,83.18,8783900,72.58
2008-08-21,81.69,85.42,81.41,85.05,15519800,74.21
2008-08-20,80.09,81.16,79.44,80.85,12619300,70.55
2008-08-19,76.71,79.57,76.71,79.25,12078500,69.15
2008-08-18,78.06,79.20,76.71,77.00,10162800,67.19
2008-08-15,79.05,79.07,77.12,77.66,15367700,67.76
2008-08-14,81.96,82.00,77.90,79.37,17334100,69.26
2008-08-13,79.81,82.75,79.75,82.37,13096400,71.87
2008-08-12,80.89,81.29,79.68,79.95,10215000,69.76
2008-08-11,81.15,81.80,78.90,80.23,11393800,70.01
2008-08-08,80.00,80.98,78.36,80.91,9704600,70.60
2008-08-07,81.99,82.74,80.77,80.78,10816000,70.49
2008-08-06,79.74,81.55,79.68,81.39,11336400,71.02
2008-08-05,79.17,80.20,78.46,79.84,12308500,69.67
2008-08-04,81.24,81.60,79.01,79.45,15580500,69.33
2008-08-01,81.16,83.23,80.83,81.15,10339100,70.81
2008-07-31,84.04,84.04,81.43,81.62,13814800,71.22
2008-07-30,80.05,84.99,79.91,84.68,15691200,73.89
2008-07-29,81.80,82.40,79.30,80.27,13507100,70.04
2008-07-28,83.08,83.34,81.41,82.25,11077000,71.36
2008-07-25,81.98,83.39,80.33,81.98,11263100,71.13
2008-07-24,82.29,83.18,81.29,81.79,14229400,70.96
2008-07-23,84.81,84.81,81.46,81.83,15793800,70.99
2008-07-22,85.50,85.98,83.77,84.31,12518500,73.15
2008-07-21,84.41,85.99,84.13,85.86,10911300,74.49
2008-07-18,83.08,84.34,82.60,83.91,15124500,72.80
2008-07-17,83.45,83.87,81.60,82.89,22365000,71.91
2008-07-16,84.75,84.93,82.58,83.19,23268400,72.17
2008-07-15,88.10,88.31,84.54,84.82,17580300,73.59
2008-07-14,88.89,89.72,87.33,88.47,9243600,76.76
2008-07-11,90.99,90.99,87.27,88.13,14171700,76.46
2008-07-10,87.89,90.10,87.04,90.10,13080300,78.17
2008-07-09,89.22,91.19,87.54,87.70,14556400,76.09
2008-07-08,89.33,89.87,87.71,89.15,18300900,77.35
2008-07-07,91.11,92.84,89.20,90.36,15317400,78.40
2008-07-03,91.42,93.07,89.50,91.84,11963200,79.68
2008-07-02,94.50,94.60,90.50,90.75,18770700,78.73
2008-07-01,94.47,94.65,93.01,94.44,12712700,81.94
2008-06-30,91.71,94.65,91.71,94.39,15522900,81.89
2008-06-27,92.81,93.67,91.54,91.64,16061000,79.51
2008-06-26,94.06,94.54,92.01,92.62,15015900,80.36
2008-06-25,95.22,95.34,93.18,94.02,15570900,81.57
2008-06-24,95.02,95.92,94.06,94.68,10941200,82.14
2008-06-23,92.03,95.54,92.03,95.54,12059000,82.89
2008-06-20,94.08,94.43,92.27,92.76,14645600,80.48
2008-06-19,95.42,95.94,93.38,93.66,11993800,81.26
2008-06-18,95.01,95.61,93.77,95.14,10283100,82.54
2008-06-17,94.70,95.96,94.05,95.78,9186800,83.10
2008-06-16,94.74,95.86,94.40,94.58,10633300,82.06
2008-06-13,91.93,94.69,91.61,94.26,11722100,81.78
2008-06-12,93.49,93.49,91.75,92.49,14366600,80.24
2008-06-11,93.69,94.76,93.02,94.08,13202600,81.62
2008-06-10,94.76,94.92,91.92,92.87,14124800,80.57
2008-06-09,92.98,95.84,92.93,95.24,13764300,82.63
2008-06-06,94.10,95.74,92.05,92.17,20549800,79.97
2008-06-05,89.35,94.05,89.35,93.82,15576800,81.40
2008-06-04,91.30,91.52,88.88,89.19,16053000,77.38
2008-06-03,92.83,93.49,91.59,91.65,14183400,79.51
2008-06-02,92.30,93.09,91.52,92.95,13294600,80.64
2008-05-30,91.37,93.10,91.01,93.10,24251300,80.77
2008-05-29,92.18,92.63,90.52,90.96,16099600,78.92
2008-05-28,90.01,92.56,89.86,92.56,13963400,80.30
2008-05-27,90.67,90.94,89.67,90.69,13750800,78.68
2008-05-23,92.40,92.69,90.53,91.40,17012500,79.30
2008-05-22,92.58,93.45,91.26,92.00,20034600,79.82
2008-05-21,93.69,95.07,92.56,92.83,21621900,80.13
2008-05-20,93.38,94.14,93.06,93.55,15881300,80.75
2008-05-19,92.36,93.55,92.13,92.70,10973000,80.02
2008-05-16,89.82,92.15,89.76,91.98,16748400,79.40
2008-05-15,89.42,89.89,87.81,89.31,13017500,77.09
2008-05-14,88.78,89.97,88.32,88.54,14319500,76.43
2008-05-13,88.41,89.36,87.90,88.62,12245200,76.50
2008-05-12,88.48,88.81,87.63,88.59,9487400,76.47
2008-05-09,89.50,89.60,87.79,88.71,10973900,76.57
2008-05-08,88.00,89.50,87.87,89.45,13559200,77.21
2008-05-07,88.77,89.37,87.60,87.91,15456800,75.88
2008-05-06,87.49,89.08,87.31,88.74,16741000,76.60
2008-05-05,87.00,88.00,86.96,87.18,8311200,75.25
2008-05-02,86.84,87.50,86.21,86.88,8958600,74.99
2008-05-01,85.24,86.91,84.22,86.64,15214800,74.79
2008-04-30,85.69,86.68,85.30,86.15,12843900,74.36
2008-04-29,84.19,85.90,84.19,85.45,13607000,73.76
2008-04-28,83.65,84.93,83.63,84.44,11231500,72.89
2008-04-25,83.53,84.20,83.15,83.57,10747400,72.14
2008-04-24,83.62,84.10,82.35,82.89,14316800,71.55
2008-04-23,84.96,85.13,83.98,84.48,10031600,72.92
2008-04-22,84.20,85.20,84.01,84.89,8919200,73.28
2008-04-21,83.88,84.82,83.56,84.34,8700000,72.80
2008-04-18,83.15,84.00,82.43,83.89,10799800,72.41
2008-04-17,81.72,83.39,81.62,82.81,8359200,71.48
2008-04-16,81.39,82.93,81.39,82.81,10747300,71.48
2008-04-15,80.25,81.44,80.11,81.24,11626100,70.13
2008-04-14,78.75,80.23,78.60,79.81,8706100,68.89
2008-04-11,79.18,79.58,78.54,78.59,6273000,67.84
2008-04-10,79.59,80.00,78.48,79.32,9950900,68.47
2008-04-09,79.67,80.63,79.30,79.43,9239500,68.56
2008-04-08,78.19,79.68,78.19,79.47,6506600,68.60
2008-04-07,79.50,80.16,78.65,78.90,8139000,68.11
2008-04-04,78.65,79.55,78.62,78.81,7232100,68.03
2008-04-03,78.00,79.69,77.81,78.38,8874800,67.66
2008-04-02,77.72,79.35,77.00,78.77,8454400,67.99
2008-04-01,75.71,77.76,75.52,77.72,8578700,67.09
2008-03-31,75.85,76.68,75.39,76.21,9864900,65.78
2008-03-28,76.27,76.54,75.03,75.67,8155100,65.32
2008-03-27,77.05,77.85,75.63,75.73,10241500,65.37
2008-03-26,75.15,76.62,74.51,76.31,16398300,65.87
2008-03-25,75.75,75.86,73.93,74.53,16084200,64.33
2008-03-24,75.00,76.77,74.41,75.60,9146000,65.26
2008-03-20,72.75,75.03,71.58,74.83,20236200,64.59
2008-03-19,77.02,78.98,73.36,73.61,15379500,63.54
2008-03-18,77.47,78.27,76.46,78.27,11470200,67.56
2008-03-17,75.60,76.88,74.73,75.88,16088300,65.50
2008-03-14,78.48,79.03,76.16,77.49,12703300,66.89
2008-03-13,77.16,78.69,77.06,78.02,16299400,67.35
2008-03-12,78.98,79.25,77.72,78.32,12419900,67.61
2008-03-11,79.18,79.91,77.45,79.50,15607200,68.62
2008-03-10,78.50,78.88,77.22,77.35,13466600,66.77
2008-03-07,79.75,80.00,77.78,78.36,13293700,67.64
2008-03-06,82.39,82.64,80.00,80.14,11016300,69.18
2008-03-05,81.63,83.53,80.95,82.63,13229600,71.33
2008-03-04,82.50,83.20,79.87,81.50,16802000,70.35
2008-03-03,82.45,84.29,82.39,83.44,10895600,72.03
2008-02-29,85.15,85.27,82.20,82.71,10794600,71.40
2008-02-28,83.69,85.60,83.69,85.20,9281800,73.54
2008-02-27,84.01,84.84,83.63,84.13,9713700,72.62
2008-02-26,82.02,84.84,81.75,84.60,15115800,73.03
2008-02-25,80.61,82.57,80.61,82.26,8395900,71.01
2008-02-22,80.25,80.70,78.84,80.61,10824300,69.58
2008-02-21,81.35,81.35,79.48,79.81,10975500,68.89
2008-02-20,79.78,82.27,79.30,81.60,10321000,70.03
2008-02-19,80.32,81.87,79.89,80.64,14126500,69.21
2008-02-15,79.00,79.42,77.68,79.05,10650700,67.84
2008-02-14,79.16,80.14,78.62,78.96,11759500,67.77
2008-02-13,76.71,79.05,76.32,78.65,12895100,67.50
2008-02-12,76.85,77.71,75.50,76.40,11898900,65.57
2008-02-11,75.38,77.15,74.81,76.97,13765200,66.06
2008-02-08,74.27,75.74,74.27,75.38,11533700,64.69
2008-02-07,73.06,75.06,72.98,74.52,14377000,63.96
2008-02-06,76.71,77.05,73.36,73.47,15277500,63.05
2008-02-05,78.52,78.52,76.08,76.09,14201000,65.30
2008-02-04,80.37,80.62,79.56,79.76,9945200,68.45
2008-02-01,80.50,80.83,79.54,80.36,13067200,68.97
2008-01-31,78.05,80.87,77.25,80.11,15802600,68.75
2008-01-30,78.09,80.75,77.55,79.13,15082600,67.91
2008-01-29,76.67,78.71,76.67,78.27,14387400,67.17
2008-01-28,74.39,76.48,73.24,76.41,13829400,65.58
2008-01-25,76.04,77.23,73.39,74.13,17302900,63.62
2008-01-24,72.52,74.94,72.27,74.47,25050500,63.91
2008-01-23,70.37,72.09,67.85,71.73,24386000,61.56
2008-01-22,68.95,71.56,68.12,71.18,28208700,61.09
2008-01-18,74.00,75.15,71.47,72.89,23868200,62.56
2008-01-17,77.30,78.13,73.11,73.48,20171600,63.06
2008-01-16,80.25,80.60,76.70,77.09,22558100,66.16
2008-01-15,82.52,83.45,80.61,80.61,15268400,69.18
2008-01-14,83.98,84.11,82.91,83.39,10012000,71.57
2008-01-11,83.29,84.70,82.63,83.04,11098200,71.27
2008-01-10,82.94,84.26,82.72,83.90,13190300,72.01
2008-01-09,82.55,83.93,82.16,83.71,12912900,71.84
2008-01-08,84.85,85.61,82.27,82.51,12367000,70.81
2008-01-07,86.25,86.49,83.79,84.39,13547600,72.43
2008-01-04,87.08,87.81,85.40,85.56,11114800,73.43
2008-01-03,88.01,89.05,88.01,88.25,8590800,75.74
2008-01-02,88.75,89.71,86.86,87.89,11495100,75.43
2007-12-31,89.10,89.13,87.70,88.30,6552900,75.78
2007-12-28,89.00,89.89,88.65,89.13,7315400,76.49
2007-12-27,88.92,89.30,88.44,88.65,8105800,76.08
2007-12-26,87.64,89.29,87.29,88.97,7813900,76.36
2007-12-24,87.02,87.87,86.70,87.19,4291800,74.83
2007-12-21,85.35,87.08,85.35,86.71,14891300,74.42
2007-12-20,84.64,85.30,83.85,85.23,9427100,73.15
2007-12-19,83.72,84.79,83.26,84.19,8469500,72.25
2007-12-18,82.50,83.88,82.18,83.54,10655100,71.70
2007-12-17,82.91,83.16,81.57,81.91,9507300,70.30
2007-12-14,83.78,84.64,83.17,83.29,9732600,71.48
2007-12-13,82.79,84.75,82.61,84.64,9550200,72.64
2007-12-12,83.25,84.70,82.42,83.37,11944300,71.55
2007-12-11,83.45,84.07,81.51,81.69,10197300,70.11
2007-12-10,83.37,84.00,83.05,83.45,6552700,71.62
2007-12-07,83.50,83.88,82.23,83.30,7000700,71.49
2007-12-06,81.20,83.66,81.20,83.30,8735500,71.49
2007-12-05,81.45,81.78,80.60,81.36,10962500,69.83
2007-12-04,79.93,80.47,79.36,79.71,8825400,68.41
2007-12-03,79.01,80.75,78.73,80.25,9962600,68.87
2007-11-30,79.27,80.80,78.50,80.04,21272000,68.69
2007-11-29,77.91,79.25,77.73,78.82,13515400,67.65
2007-11-28,76.27,78.08,76.10,77.72,16047200,66.70
2007-11-27,76.30,76.35,74.18,76.06,18124900,65.28
2007-11-26,79.00,79.89,76.61,76.70,12574300,65.83
2007-11-23,78.18,79.35,77.95,79.12,4990000,67.90
2007-11-21,78.67,80.12,77.68,77.82,11153200,66.79
2007-11-20,77.54,79.87,77.54,79.29,15390600,68.05
2007-11-19,78.55,79.24,77.09,77.13,11041800,66.20
2007-11-16,78.68,79.73,78.12,78.93,12342700,67.74
2007-11-15,78.78,79.79,77.06,78.04,12741200,66.98
2007-11-14,80.48,81.64,78.84,79.37,11923000,68.12
2007-11-13,79.47,79.82,77.26,79.77,12886800,68.46
2007-11-12,81.78,81.97,78.80,78.97,14006000,67.77
2007-11-09,82.64,83.57,81.50,82.56,12600700,70.86
2007-11-08,82.30,85.19,82.30,83.95,14644400,72.05
2007-11-07,84.61,85.49,82.35,82.41,11948000,70.73
2007-11-06,83.99,85.29,83.99,85.14,10170800,73.07
2007-11-05,82.72,85.00,82.70,83.92,10096100,72.02
2007-11-02,83.13,84.85,82.45,84.57,12402000,72.58
2007-11-01,83.60,84.93,82.68,83.21,11813500,71.41
2007-10-31,83.44,85.52,82.60,84.96,13411700,72.91
2007-10-30,83.80,83.83,82.45,82.72,12467300,70.99
2007-10-29,85.01,85.12,84.48,84.63,6717500,72.63
2007-10-26,85.12,85.33,83.80,84.81,9175800,72.43
2007-10-25,82.15,84.50,81.28,83.69,13134900,71.48
2007-10-24,83.22,83.22,80.50,81.65,14559400,69.74
2007-10-23,83.39,83.93,81.83,83.22,10367100,71.08
2007-10-22,83.99,84.33,81.60,83.12,13233300,70.99
2007-10-19,87.67,87.68,84.36,85.07,11385100,72.66
2007-10-18,87.01,88.21,86.82,88.01,8263500,75.17
2007-10-17,87.97,88.82,86.40,87.46,12440200,74.70
2007-10-16,86.20,88.15,86.03,87.80,12561200,74.99
2007-10-15,86.60,86.86,85.48,86.36,9291500,73.76
2007-10-12,86.27,86.87,85.48,85.72,6615200,73.21
2007-10-11,87.08,87.77,85.00,85.72,11562500,73.21
2007-10-10,84.36,87.36,84.36,86.73,9686000,74.07
2007-10-09,84.78,86.32,84.44,85.88,10478000,73.35
2007-10-08,83.55,84.65,83.50,84.33,7625100,72.02
2007-10-05,84.26,84.55,83.44,84.20,6768300,71.91
2007-10-04,83.39,84.49,82.41,83.94,14299200,71.69
2007-10-03,84.39,84.76,83.49,84.06,11948000,71.79
2007-10-02,86.78,86.78,84.50,85.47,12665100,73.00
2007-10-01,86.77,87.82,86.61,87.39,9866400,74.64
2007-09-28,88.16,88.90,87.12,87.77,7120200,74.96
2007-09-27,88.16,88.50,87.54,87.96,11485100,75.12
2007-09-26,87.95,88.31,86.21,87.30,10123600,74.56
2007-09-25,88.07,88.07,87.08,87.29,10168200,74.55
2007-09-24,88.94,89.74,88.43,89.18,12312900,76.17
2007-09-21,89.18,89.64,88.41,88.94,9680000,75.96
2007-09-20,88.55,88.98,83.50,88.41,7244900,75.51
2007-09-19,88.48,89.50,87.90,88.29,10685900,75.41
2007-09-18,84.65,88.24,84.24,87.79,11028800,74.98
2007-09-17,84.71,85.66,84.42,84.73,7219800,72.37
2007-09-14,84.60,85.91,84.27,85.27,7211200,72.83
2007-09-13,85.56,86.11,84.86,85.11,7860800,72.69
2007-09-12,83.08,85.30,83.08,84.85,9969400,72.47
2007-09-11,82.66,83.86,81.03,83.53,11690900,71.34
2007-09-10,82.91,83.10,80.93,82.19,9585000,70.20
2007-09-07,82.75,83.47,82.16,82.81,8734400,70.73
2007-09-06,82.75,83.90,82.58,83.63,9762100,71.43
2007-09-05,83.19,83.19,81.44,82.12,9978000,70.14
2007-09-04,81.71,84.16,81.58,83.48,9083100,71.30
2007-08-31,82.45,82.81,81.58,81.89,8909400,69.94
2007-08-30,81.23,82.24,80.80,81.29,9392600,69.43
2007-08-29,79.53,82.10,79.14,81.77,9258300,69.84
2007-08-28,80.18,80.65,78.64,78.81,9272300,67.31
2007-08-27,80.04,81.52,80.02,80.98,10892400,69.16
2007-08-24,79.79,81.00,79.58,80.74,9133100,68.96
2007-08-23,79.75,79.86,78.21,79.40,9108600,67.81
2007-08-22,78.68,79.11,78.11,78.90,12286400,67.39
2007-08-21,79.05,79.68,77.79,78.24,11660100,66.82
2007-08-20,78.90,80.40,78.25,79.86,11794100,68.21
2007-08-17,78.90,80.00,78.07,79.13,14917200,67.58
2007-08-16,76.01,77.87,73.75,77.28,22218800,66.00
2007-08-15,78.96,80.11,77.06,77.38,14327700,66.09
2007-08-14,79.89,80.39,78.55,78.86,11470900,67.35
2007-08-13,79.02,80.37,78.52,79.20,10910900,67.64
2007-08-10,77.50,78.80,76.00,78.21,16904800,66.80
2007-08-09,78.70,80.39,78.22,78.23,12681200,66.81
2007-08-08,80.12,81.92,79.50,80.67,12114100,68.90
2007-08-07,77.89,80.94,77.20,79.98,15874600,68.31
2007-08-06,77.93,79.14,75.24,78.95,16971100,67.43
2007-08-03,80.02,81.37,77.50,77.59,14604000,66.27
2007-08-02,81.10,81.50,78.86,80.26,13821200,68.55
2007-08-01,80.14,82.58,78.36,80.75,16753800,68.97
2007-07-31,82.42,82.88,80.67,80.84,12510300,69.04
2007-07-30,80.50,81.75,79.52,81.39,12103800,69.51
2007-07-27,81.02,81.95,79.07,79.80,17505500,68.16
2007-07-26,83.01,83.98,79.20,81.81,18809500,69.52
2007-07-25,82.59,84.95,81.29,84.29,14506800,71.63
2007-07-24,85.09,85.13,81.84,82.33,15905800,69.96
2007-07-23,86.19,86.23,84.02,85.63,12130200,72.77
2007-07-20,87.10,87.18,85.63,86.30,11707100,73.34
2007-07-19,87.91,88.44,87.29,87.36,9417000,74.24
2007-07-18,85.48,87.55,85.46,87.40,13618100,74.27
2007-07-17,87.75,88.40,85.64,85.98,14374200,73.07
2007-07-16,89.60,90.12,85.68,87.13,25724000,74.04
2007-07-13,89.40,90.84,88.00,90.17,13926700,76.63
2007-07-12,86.35,88.65,85.59,88.64,17924100,75.33
2007-07-11,84.68,86.23,84.58,85.59,17800800,72.73
2007-07-10,83.85,86.87,83.35,84.12,22508100,71.48
2007-07-09,81.15,84.73,80.98,84.05,17937600,71.43
2007-07-06,81.20,81.72,80.90,81.04,7822600,68.87
2007-07-05,80.72,81.26,79.87,80.72,12233000,68.60
2007-07-03,79.68,81.06,79.61,80.62,5472400,68.51
2007-07-02,78.89,80.50,78.88,80.01,13572500,67.99
2007-06-29,77.98,78.53,77.43,78.50,11137700,66.71
2007-06-28,77.54,77.99,76.53,76.74,9990600,65.21
2007-06-27,74.77,77.50,74.54,77.26,15346800,65.66
2007-06-26,78.40,78.54,75.31,75.80,17184400,64.41
2007-06-25,78.25,79.53,77.81,78.04,12823300,66.32
2007-06-22,79.59,80.00,78.16,78.74,12419500,66.91
2007-06-21,78.92,79.88,78.50,79.67,10337100,67.70
2007-06-20,80.41,80.78,78.10,78.20,10840800,66.45
2007-06-19,80.29,80.50,79.78,80.23,8771400,68.18
2007-06-18,80.72,81.40,80.62,80.69,7549200,68.57
2007-06-15,79.99,80.76,79.61,80.52,11943100,68.43
2007-06-14,78.33,79.42,78.00,79.22,8417700,67.32
2007-06-13,77.31,78.19,77.30,77.75,13484700,66.07
2007-06-12,77.85,78.19,77.05,77.12,9559400,65.54
2007-06-11,77.50,78.55,77.04,77.87,7688400,66.17
2007-06-08,76.71,77.39,76.20,77.29,11001900,65.68
2007-06-07,78.33,78.93,77.10,77.26,10129300,65.66
2007-06-06,78.63,78.91,77.85,78.40,9867800,66.62
2007-06-05,79.09,79.66,78.65,79.29,7643400,67.38
2007-06-04,78.88,79.91,78.51,79.41,8854300,67.48
2007-06-01,77.91,79.20,77.87,78.86,11534000,67.02
2007-05-31,77.62,77.93,76.92,77.43,13528600,65.80
2007-05-30,74.97,77.48,74.91,77.30,13050500,65.69
2007-05-29,76.28,76.29,74.67,75.35,10560900,64.03
2007-05-25,75.75,76.55,75.41,76.42,11641000,64.94
2007-05-24,76.60,77.54,74.67,75.19,21166000,63.90
2007-05-23,76.26,77.77,76.25,76.71,14512200,65.19
2007-05-22,75.00,76.90,75.00,75.85,13810200,64.46
2007-05-21,75.49,76.80,75.25,75.86,17668700,64.47
2007-05-18,73.57,75.11,72.74,74.85,17549400,63.61
2007-05-17,71.52,73.59,71.00,73.25,15709100,62.25
2007-05-16,70.94,71.87,70.65,71.85,15854000,60.71
2007-05-15,70.42,71.55,70.42,70.72,9989800,59.75
2007-05-14,70.19,70.90,70.19,70.72,10680800,59.75
2007-05-11,69.40,70.55,69.40,70.19,10869100,59.31
2007-05-10,70.21,70.47,68.70,69.08,9866900,58.37
2007-05-09,70.06,70.43,69.28,70.11,11796500,59.24
2007-05-08,70.03,70.55,69.56,70.25,7385500,59.36
2007-05-07,69.95,70.35,69.45,70.34,6911400,59.43
2007-05-04,70.14,70.95,69.90,70.19,8465400,59.31
2007-05-03,69.17,70.26,68.98,69.99,14167400,59.14
2007-05-02,69.21,69.67,68.70,69.42,9251400,58.66
2007-05-01,69.31,69.90,68.73,69.19,9698500,58.46
2007-04-30,69.65,70.74,69.13,69.35,10875400,58.60
2007-04-27,70.40,70.61,69.48,70.04,8825600,59.18
2007-04-26,69.78,71.00,69.78,70.73,9875000,59.76
2007-04-25,69.88,71.23,69.04,70.82,14017000,59.84
2007-04-24,70.14,70.62,69.40,69.64,10859900,58.84
2007-04-23,70.95,71.66,70.39,70.60,13189100,59.65
2007-04-20,70.05,71.32,69.37,71.25,12371800,60.20
2007-04-19,69.26,69.63,68.84,69.28,6697800,58.54
2007-04-18,69.93,70.09,69.47,69.84,7939100,59.01
2007-04-17,70.71,71.17,70.03,70.43,9196600,59.51
2007-04-16,70.76,70.82,69.86,70.60,7903100,59.65
2007-04-13,70.51,70.77,69.83,70.54,9844900,59.60
2007-04-12,69.69,70.59,69.04,70.49,11892700,59.56
2007-04-11,69.75,69.96,69.02,69.23,10837400,58.50
2007-04-10,68.68,69.80,68.68,69.45,12118700,58.68
2007-04-09,67.02,69.16,66.24,68.42,9686800,57.81
2007-04-05,67.68,68.36,67.35,67.96,6922800,57.42
2007-04-04,67.48,67.94,66.63,67.74,11433700,57.24
2007-04-03,67.64,68.33,67.20,67.84,10268900,57.32
2007-04-02,68.51,68.77,67.80,68.19,10102700,57.62
2007-03-30,68.78,69.08,68.00,68.35,10806600,57.75
2007-03-29,69.79,69.85,68.86,69.17,10856400,58.45
2007-03-28,69.92,70.49,67.60,69.24,11700600,58.50
2007-03-27,69.31,69.73,69.00,69.48,8383000,58.71
2007-03-26,69.51,70.03,68.97,69.56,10291200,58.77
2007-03-23,69.20,69.84,68.70,69.25,10975300,58.51
2007-03-22,67.47,69.34,67.47,68.68,16165800,58.03
2007-03-21,66.48,67.55,66.25,67.17,11414000,56.76
2007-03-20,65.91,66.41,64.97,66.31,12472100,56.03
2007-03-19,65.66,66.16,65.11,65.65,14801200,55.47
2007-03-16,66.51,66.64,65.18,65.34,14467900,55.21
2007-03-15,67.50,67.69,66.46,66.52,13001200,56.21
2007-03-14,66.94,67.95,65.87,67.91,15624100,57.38
2007-03-13,67.09,68.44,66.56,66.59,12956800,56.27
2007-03-12,67.00,67.73,66.80,67.24,10708600,56.81
2007-03-09,68.16,68.30,67.43,67.80,12192700,57.29
2007-03-08,67.80,68.14,67.23,67.57,10063900,57.09
2007-03-07,65.82,68.75,65.71,67.16,16364900,56.75
2007-03-06,65.03,65.96,64.89,65.82,9604300,55.61
2007-03-05,64.11,65.69,63.83,64.49,12360000,54.49
2007-03-02,65.69,65.99,64.51,64.93,10805900,54.86
2007-03-01,64.91,66.34,64.27,65.95,14415600,55.72
2007-02-28,65.50,66.44,64.65,65.32,14064100,55.19
2007-02-27,66.90,67.53,64.01,65.05,16915300,54.96
2007-02-26,67.59,68.44,67.46,67.96,7879500,57.42
2007-02-23,67.27,67.74,67.10,67.20,8827100,56.78
2007-02-22,66.29,66.97,65.60,66.88,8998100,56.51
2007-02-21,65.51,66.36,64.67,66.29,10760200,56.01
2007-02-20,65.61,65.65,65.02,65.58,7256200,55.41
2007-02-16,65.81,66.40,65.75,66.15,7060900,55.89
2007-02-15,67.08,67.09,65.77,66.16,10416600,55.90
2007-02-14,67.24,68.10,67.20,67.46,9502100,56.65
2007-02-13,66.15,67.35,66.15,67.27,9771700,56.49
2007-02-12,66.10,66.76,65.70,66.03,9068800,55.45
2007-02-09,67.00,67.33,66.53,66.99,9456500,56.26
2007-02-08,66.21,67.13,65.61,66.87,9942400,56.16
2007-02-07,66.84,66.94,65.77,66.23,9948900,55.62
2007-02-06,67.68,67.86,66.24,66.64,8336400,55.97
2007-02-05,67.40,67.77,66.88,67.04,6547100,56.30
2007-02-02,67.35,67.53,66.52,67.29,6954500,56.51
2007-02-01,66.70,67.42,66.34,67.31,13954600,56.53
2007-01-31,65.58,66.64,65.15,66.41,15997700,55.77
2007-01-30,64.93,65.83,64.75,65.65,11173200,55.13
2007-01-29,64.95,65.44,64.46,64.62,9813900,54.27
2007-01-26,64.46,65.11,64.09,64.77,8458900,54.39
2007-01-25,65.62,65.66,63.92,64.06,9449500,53.80
2007-01-24,65.00,65.82,64.45,65.62,12620400,55.11
2007-01-23,63.86,65.31,63.67,64.97,15824100,54.56
2007-01-22,64.40,64.57,63.13,63.38,13425000,53.23
2007-01-19,63.00,64.23,62.96,63.95,13992300,53.71
2007-01-18,64.05,64.40,62.42,62.61,15971800,52.58
2007-01-17,62.71,64.07,62.71,63.55,18008300,53.37
2007-01-16,63.88,64.27,62.50,62.81,16920500,52.75
2007-01-12,62.48,63.99,62.29,63.83,19179000,53.61
2007-01-11,63.50,64.44,61.59,61.82,32978300,51.92
2007-01-10,66.00,67.20,64.39,64.53,23534700,54.19
2007-01-09,67.00,67.65,66.41,66.51,20072000,55.86
2007-01-08,68.10,68.57,67.10,68.30,16769400,57.36
2007-01-05,66.70,67.65,66.07,67.42,16158700,56.62
2007-01-04,67.10,67.48,65.13,66.07,27254800,55.49
2007-01-03,71.30,71.50,67.90,68.19,20657200,57.27
2006-12-29,72.40,72.74,71.68,71.95,7071400,60.42
2006-12-28,72.27,73.14,72.10,72.67,7189100,61.03
2006-12-27,71.58,72.60,71.12,72.14,6221800,60.58
2006-12-26,71.45,72.04,70.94,71.69,5814200,60.21
2006-12-22,72.00,72.28,71.05,71.05,6016300,59.67
2006-12-21,72.58,72.83,71.44,72.07,9454400,60.53
2006-12-20,73.67,73.67,72.49,72.50,9716700,60.89
2006-12-19,72.00,73.24,70.79,73.03,14317500,61.33
2006-12-18,74.49,74.89,72.19,72.50,19645300,60.89
2006-12-15,73.44,73.52,72.41,72.77,13402300,61.11
2006-12-14,71.90,73.84,71.33,73.07,15777600,61.37
2006-12-13,70.85,71.62,70.56,71.00,9247600,59.63
2006-12-12,70.90,71.07,70.12,70.60,10374600,59.29
2006-12-11,70.65,71.00,70.14,70.75,8955700,59.42
2006-12-08,70.30,71.38,70.13,71.04,14958900,59.66
2006-12-07,69.20,70.25,68.59,69.69,15595500,58.53
2006-12-06,68.00,69.88,67.96,68.89,17566000,57.85
2006-12-05,68.08,68.63,67.06,68.09,13472300,57.18
2006-12-04,67.37,67.44,66.54,67.26,8717900,56.49
2006-12-01,66.90,67.48,66.05,67.37,9692800,56.58
2006-11-30,66.68,67.66,66.32,67.30,13219500,56.52
2006-11-29,65.27,67.11,65.22,66.45,12890100,55.81
2006-11-28,64.45,65.58,64.36,64.91,9728800,54.51
2006-11-27,64.48,64.99,64.15,64.19,7379000,53.91
2006-11-24,64.38,65.02,64.25,64.29,2583500,53.99
2006-11-22,64.69,65.00,63.60,64.49,10270100,54.16
2006-11-21,63.30,64.56,63.16,64.32,12608800,54.02
2006-11-20,62.15,63.58,62.00,62.82,9232500,52.76
2006-11-17,61.60,62.94,61.56,62.70,10798000,52.66
2006-11-16,64.50,64.55,62.22,62.27,12185100,52.30
2006-11-15,63.46,64.42,63.18,63.98,8580400,53.73
2006-11-14,63.60,63.84,63.07,63.46,8176400,53.29
2006-11-13,62.20,63.77,62.10,63.07,9797900,52.97
2006-11-10,63.19,63.44,62.57,63.09,6170300,52.98
2006-11-09,63.00,64.24,62.74,63.31,14156100,53.17
2006-11-08,60.90,62.72,60.76,62.37,15230300,52.38
2006-11-07,61.48,61.48,60.54,60.99,8955400,51.22
2006-11-06,61.10,61.76,60.83,61.05,11612900,51.27
2006-11-03,60.14,61.44,60.13,60.97,10464300,51.20
2006-11-02,59.50,60.09,59.03,59.70,9106600,50.14
2006-11-01,60.30,60.74,59.08,59.70,12540100,50.14
2006-10-31,59.73,60.35,58.83,60.24,16281500,50.59
2006-10-30,60.56,60.59,59.41,59.80,12923800,50.22
2006-10-27,62.00,62.18,61.15,61.19,8042500,51.39
2006-10-26,63.26,63.29,61.74,62.20,9462500,51.93
2006-10-25,61.15,63.20,61.15,62.75,13663800,52.39
2006-10-24,60.20,61.68,60.15,61.40,11266200,51.27
2006-10-23,60.22,60.82,59.85,60.71,9068100,50.69
2006-10-20,61.50,61.67,60.42,60.86,9586300,50.82
2006-10-19,60.51,61.39,60.13,61.13,8433500,51.04
2006-10-18,60.85,61.44,59.99,60.33,10000100,50.37
2006-10-17,61.40,61.40,60.17,60.80,9287400,50.77
2006-10-16,59.81,61.15,59.67,61.09,9555300,51.01
2006-10-13,59.16,60.66,59.16,60.03,11473200,50.12
2006-10-12,57.83,59.07,57.74,58.81,13855500,49.10
2006-10-11,57.80,58.34,57.30,57.63,9345100,48.12
2006-10-10,57.39,58.44,57.25,58.18,10708600,48.58
2006-10-09,58.65,58.80,57.34,57.47,8777100,47.98
2006-10-06,57.90,58.32,57.08,58.01,10117300,48.44
2006-10-05,57.43,58.40,57.33,57.88,16284700,48.33
2006-10-04,56.13,56.78,54.90,56.78,20242400,47.41
2006-10-03,57.75,57.75,55.67,56.03,17303100,46.78
2006-10-02,59.72,60.20,58.54,58.55,9540800,48.89
2006-09-29,59.00,59.75,58.55,59.53,8576500,49.70
2006-09-28,59.35,59.73,58.56,58.93,12197500,49.20
2006-09-27,59.00,59.55,58.09,59.10,15385400,49.35
2006-09-26,57.50,58.47,57.15,58.45,12707100,48.80
2006-09-25,57.35,58.00,56.55,57.31,16445200,47.85
2006-09-22,58.75,58.83,57.21,58.04,8560800,48.46
2006-09-21,57.50,58.77,57.50,58.21,12274100,48.60
2006-09-20,58.27,58.31,57.03,57.25,14937400,47.80
2006-09-19,59.62,59.84,57.98,58.30,12284800,48.68
2006-09-18,58.55,59.74,58.32,59.07,10167500,49.32
2006-09-15,58.50,58.84,58.03,58.10,13611500,48.51
2006-09-14,59.50,59.96,58.00,58.44,14323100,48.79
2006-09-13,58.36,59.65,58.14,59.16,12656600,49.40
2006-09-12,58.95,59.42,57.94,58.14,13797400,48.54
2006-09-11,59.75,59.82,58.26,58.80,17730100,49.10
2006-09-08,61.38,61.98,60.15,60.34,11243400,50.38
2006-09-07,61.55,62.15,60.82,61.52,11352100,51.37
2006-09-06,63.70,63.71,61.63,61.77,13313800,51.57
2006-09-05,64.05,64.54,63.62,64.28,6284500,53.67
2006-09-01,64.00,64.25,63.45,64.24,5277100,53.64
2006-08-31,63.46,63.75,62.91,63.43,7179300,52.96
2006-08-30,64.76,64.84,62.55,63.50,11905400,53.02
2006-08-29,65.59,65.60,64.46,64.69,8744100,54.01
2006-08-28,65.75,66.27,65.57,65.70,4901900,54.86
2006-08-25,66.30,67.01,66.00,66.30,4757600,55.36
2006-08-24,65.64,66.20,65.55,65.90,6049600,55.02
2006-08-23,66.95,67.19,65.75,65.99,5471100,55.10
2006-08-22,66.70,67.17,66.66,67.09,6573700,56.02
2006-08-21,66.75,67.13,66.65,66.87,8421500,55.83
2006-08-18,66.37,66.74,65.83,66.40,6773300,55.44
2006-08-17,66.03,66.60,65.64,66.28,7231900,55.34
2006-08-16,67.18,67.74,66.13,66.70,6239300,55.69
2006-08-15,67.90,67.90,66.41,66.97,5093200,55.92
2006-08-14,68.05,68.08,66.32,66.82,6086500,55.79
2006-08-11,67.70,68.47,67.20,68.38,5445000,57.09
2006-08-10,68.50,68.91,67.61,68.10,6979600,56.86
2006-08-09,68.39,69.72,68.10,68.90,8579200,57.53
2006-08-08,67.25,68.57,67.20,67.63,7121400,56.47
2006-08-07,68.85,69.00,67.30,67.61,9746100,56.45
2006-08-04,69.50,69.68,67.92,68.52,5544200,57.21
2006-08-03,68.47,69.56,68.38,68.78,6034600,57.43
2006-08-02,69.11,70.75,68.91,69.03,10586800,57.64
2006-08-01,68.46,68.92,68.11,68.67,6128500,57.34
2006-07-31,68.21,69.36,67.68,68.64,6228200,57.31
2006-07-28,67.88,68.22,67.02,67.95,9435900,56.73
2006-07-27,69.45,69.85,67.75,68.01,9049900,56.79
2006-07-26,67.70,69.93,67.10,68.60,13353500,56.98
2006-07-25,66.45,67.59,66.05,67.45,8536300,56.02
2006-07-24,64.35,66.37,63.93,65.78,8061800,54.63
2006-07-21,65.04,65.05,63.45,63.63,8864600,52.85
2006-07-20,65.89,66.35,64.40,64.43,7517600,53.51
2006-07-19,65.38,66.18,64.79,65.89,10732600,54.73
2006-07-18,65.74,66.00,64.50,65.42,8650100,54.34
2006-07-17,66.60,67.21,64.55,65.15,11073200,54.11
2006-07-14,67.70,67.89,66.26,67.45,8307400,56.02
2006-07-13,68.35,68.63,66.86,67.08,8869100,55.71
2006-07-12,68.25,69.00,67.84,67.95,9520600,56.44
2006-07-11,67.80,68.18,67.18,67.91,6174100,56.40
2006-07-10,67.18,68.14,66.60,67.34,6587100,55.93
2006-07-07,68.00,68.97,67.02,67.19,9382600,55.81
2006-07-06,67.60,68.48,67.42,67.57,10102100,56.12
2006-07-05,66.41,67.92,65.92,67.57,11977600,56.12
2006-07-03,66.28,67.02,65.99,66.82,3543500,55.50
2006-06-30,66.11,66.59,65.23,65.53,6613100,54.43
2006-06-29,64.50,66.00,64.44,65.97,9475400,54.79
2006-06-28,63.30,64.36,62.96,64.14,8416100,53.27
2006-06-27,62.23,64.09,62.23,62.75,11031700,52.12
2006-06-26,61.05,62.31,60.64,62.10,6592900,51.58
2006-06-23,61.00,62.23,61.00,61.26,7565100,50.88
2006-06-22,60.20,60.93,59.56,60.76,8637400,50.47
2006-06-21,59.10,60.60,58.80,59.85,10698300,49.71
2006-06-20,59.80,59.95,58.62,58.80,10283200,48.84
2006-06-19,61.16,61.17,59.03,59.20,9875300,49.17
2006-06-16,61.12,61.75,60.20,61.17,11147700,50.81
2006-06-15,59.93,62.00,59.81,61.75,12525300,51.29
2006-06-14,57.90,59.48,57.85,59.46,11241600,49.39
2006-06-13,59.33,59.90,57.66,57.91,15754900,48.10
2006-06-12,60.73,61.30,59.53,59.63,9111300,49.53
2006-06-09,61.35,61.88,60.27,60.57,9739000,50.31
2006-06-08,59.98,61.16,58.76,61.09,19228200,50.74
2006-06-07,61.88,62.04,60.48,60.52,12953300,50.27
2006-06-06,62.49,62.90,61.52,61.90,12943400,51.41
2006-06-05,65.25,65.38,62.54,62.54,11190400,51.94
2006-06-02,64.25,64.90,63.46,64.51,7066200,53.58
2006-06-01,62.60,64.00,62.37,63.70,8849900,52.91
2006-05-31,62.10,63.33,61.76,63.29,9093600,52.57
2006-05-30,64.05,64.24,61.95,61.98,8642600,51.48
2006-05-26,63.00,63.71,62.28,63.46,7638100,52.71
2006-05-25,61.81,63.41,61.42,62.75,13463200,52.12
2006-05-24,62.10,62.34,60.52,61.15,15266000,50.79
2006-05-23,63.60,64.97,62.33,62.70,11205200,52.08
2006-05-22,62.03,63.24,61.02,62.57,11558100,51.97
2006-05-19,62.44,63.52,61.15,62.72,11952000,52.09
2006-05-18,63.50,63.65,62.42,62.44,9738300,51.86
2006-05-17,64.65,65.43,62.87,63.51,12682100,52.45
2006-05-16,64.00,65.71,63.75,64.64,11596100,53.38
2006-05-15,64.30,64.54,62.65,63.52,13335400,52.46
2006-05-12,66.50,66.70,65.04,65.19,9704600,53.84
2006-05-11,68.28,68.53,66.71,66.88,8540500,55.23
2006-05-10,66.84,67.95,66.57,67.71,7125800,55.92
2006-05-09,67.09,67.94,66.80,67.17,7485000,55.47
2006-05-08,65.87,67.13,65.52,66.97,9190000,55.31
2006-05-05,67.25,67.72,66.58,66.85,8471700,55.21
2006-05-04,66.85,67.50,65.19,66.55,10513600,54.96
2006-05-03,69.17,69.21,66.90,67.50,8656100,55.75
2006-05-02,68.35,69.40,68.02,69.18,7937900,57.13
2006-05-01,67.43,68.97,67.40,67.80,8329900,55.99
2006-04-28,66.77,68.22,66.63,66.90,11141200,55.25
2006-04-27,66.20,66.75,64.69,66.19,14981100,54.66
2006-04-26,67.50,69.08,67.01,67.15,12323900,55.46
2006-04-25,70.60,71.25,68.12,68.25,14040500,56.37
2006-04-24,72.10,72.29,69.84,69.84,11142200,57.68
2006-04-21,70.10,72.50,70.10,72.50,11469800,59.88
2006-04-20,70.25,70.90,69.00,69.86,11135200,57.69
2006-04-19,69.50,71.01,69.50,70.78,9816800,58.45
2006-04-18,69.15,70.81,68.98,70.64,11420100,58.34
2006-04-17,68.18,68.72,67.56,68.33,7395600,56.43
2006-04-13,67.00,67.66,66.55,67.14,5067000,55.45
2006-04-12,67.11,68.09,67.01,67.33,7075200,55.61
2006-04-11,67.75,68.19,67.07,67.36,10660100,55.63
2006-04-10,66.43,67.62,66.25,66.70,8847400,55.09
2006-04-07,66.60,67.16,65.51,65.96,8108800,54.47
2006-04-06,67.00,68.10,66.82,67.25,11314500,55.54
2006-04-05,65.45,66.75,64.78,66.56,12492800,54.97
2006-04-04,64.13,65.40,64.13,65.15,9709000,53.80
2006-04-03,63.95,65.37,63.73,64.41,11322200,53.19
2006-03-31,64.06,64.07,62.84,63.15,10940900,52.15
2006-03-30,64.75,65.55,64.35,64.48,8646000,53.25
2006-03-29,64.20,65.04,63.99,64.80,7762100,53.52
2006-03-28,63.47,64.98,63.47,63.75,10506700,52.65
2006-03-27,61.63,63.42,61.15,63.10,11516600,52.11
2006-03-24,61.44,62.52,61.31,61.76,8084500,51.01
2006-03-23,61.25,61.91,60.94,61.12,6699300,50.48
2006-03-22,59.22,61.45,59.22,60.48,7834700,49.95
2006-03-21,60.09,60.69,59.42,59.49,8728700,49.13
2006-03-20,60.99,61.50,60.16,60.29,6167300,49.79
2006-03-17,62.80,62.80,61.15,61.36,7975100,50.67
2006-03-16,61.75,62.49,61.00,62.34,8461500,51.48
2006-03-15,60.71,61.71,60.42,61.67,10565000,50.93
2006-03-14,60.30,60.90,59.82,60.83,8751400,50.24
2006-03-13,59.37,60.17,59.29,60.16,7859000,49.68
2006-03-10,59.09,59.92,58.50,59.07,9120600,48.78
2006-03-09,59.91,60.05,58.91,59.14,7326800,48.84
2006-03-08,58.90,60.00,58.54,59.55,8704100,49.18
2006-03-07,60.40,60.45,59.00,59.48,9203900,49.12
2006-03-06,62.10,62.35,60.54,60.58,7140800,50.03
2006-03-03,62.58,63.24,62.00,62.48,6889400,51.60
2006-03-02,62.00,63.00,61.71,62.78,9931000,51.85
2006-03-01,61.40,61.85,60.81,61.77,7738200,51.01
2006-02-28,61.40,61.65,60.27,60.96,12581400,50.34
2006-02-27,62.42,62.45,61.45,61.89,7220400,51.11
2006-02-24,62.45,63.36,62.22,62.73,10265000,51.81
2006-02-23,61.35,62.28,61.10,61.44,9965500,50.74
2006-02-22,62.03,62.44,61.45,61.90,12773800,51.12
2006-02-21,62.30,63.64,62.01,62.83,16447400,51.89
2006-02-17,60.40,61.33,60.19,61.09,11386200,50.45
2006-02-16,59.00,59.90,58.70,59.90,10680800,49.47
2006-02-15,59.50,60.10,58.37,58.67,12553600,48.16
2006-02-14,58.40,59.43,58.01,59.19,11830400,48.58
2006-02-13,59.50,60.44,58.94,59.45,9974300,48.80
2006-02-10,59.50,59.90,58.25,59.35,14086100,48.71
2006-02-09,60.90,61.70,58.77,59.30,12175500,48.67
2006-02-08,60.25,60.39,58.39,60.20,12732900,49.41
2006-02-07,62.15,62.25,60.08,60.10,13891900,49.33
2006-02-06,63.02,63.82,62.41,62.76,9510700,51.51
2006-02-03,64.00,64.00,62.37,62.50,13324900,51.30
2006-02-02,64.40,65.38,63.10,64.31,12297200,52.79
2006-02-01,64.70,65.92,64.10,64.42,13094900,52.88
2006-01-31,64.99,65.19,64.25,64.70,8564200,53.11
2006-01-30,65.50,65.96,64.70,65.25,10827700,53.56
2006-01-27,64.93,65.61,64.74,65.08,9940600,53.42
2006-01-26,64.14,64.63,63.12,64.00,9496000,52.53
2006-01-25,65.55,65.87,62.50,63.54,13584400,52.15
2006-01-24,63.97,65.39,63.77,64.48,11087500,52.92
2006-01-23,63.05,65.19,62.68,64.91,12216600,53.28
2006-01-20,64.56,66.25,64.20,64.65,15739500,53.06
2006-01-19,63.06,64.41,62.96,64.21,11840300,52.70
2006-01-18,64.90,64.90,62.55,63.41,11899800,52.05
2006-01-17,61.80,64.60,61.76,64.29,19339200,52.77
2006-01-13,60.40,61.07,60.25,60.76,10074600,49.87
2006-01-12,61.35,62.14,60.42,60.77,12923900,49.88
2006-01-11,60.65,61.11,59.93,60.77,10900600,49.88
2006-01-10,60.65,61.44,60.47,60.76,8640100,49.87
2006-01-09,61.40,61.47,60.43,60.88,9931900,49.97
2006-01-06,60.25,61.13,59.95,60.89,11859600,49.98
2006-01-05,59.85,60.08,59.10,59.53,12353400,48.86
2006-01-04,60.25,60.59,59.57,60.00,10988800,49.25
2006-01-03,58.84,60.77,58.79,60.51,15894500,49.67
2005-12-30,57.70,58.47,57.55,58.18,7232500,47.75
2005-12-29,58.29,58.81,57.70,57.70,9159500,47.36
2005-12-28,57.85,58.75,57.78,58.29,9135600,47.84
2005-12-27,59.15,59.15,57.30,57.50,9814300,47.20
2005-12-23,59.32,59.58,58.32,59.15,6304400,48.55
2005-12-22,59.65,59.89,59.36,59.45,9365500,48.80
2005-12-21,59.10,59.85,59.00,59.35,11313500,48.71
2005-12-20,58.90,59.60,58.75,59.02,15411200,48.44
2005-12-19,58.00,59.75,58.00,58.60,19010700,48.10
2005-12-16,58.90,58.90,57.14,57.35,14838900,47.07
2005-12-15,58.40,58.85,57.60,58.77,16024700,48.24
2005-12-14,58.20,58.47,57.05,58.24,24053200,47.80
2005-12-13,59.09,59.18,57.99,58.20,41224500,47.77
2005-12-12,61.10,61.62,60.05,61.25,19639700,50.27
2005-12-09,63.54,63.97,62.82,63.07,5889200,51.77
2005-12-08,63.18,64.14,62.81,63.92,6457300,52.47
2005-12-07,64.48,64.99,63.17,63.17,7079200,51.85
2005-12-06,63.69,64.50,63.19,63.73,6933300,52.31
2005-12-05,62.69,63.85,62.69,62.96,7116900,51.68
2005-12-02,63.50,63.50,61.97,62.39,6421800,51.21
2005-12-01,61.55,63.02,61.17,62.97,8628700,51.69
2005-11-30,61.50,61.79,60.19,60.51,10073300,49.67
2005-11-29,61.92,62.94,61.13,61.29,8226600,50.31
2005-11-28,63.74,63.75,61.55,61.73,7021100,50.67
2005-11-25,64.70,64.82,63.85,64.00,1444400,52.53
2005-11-23,64.28,64.79,63.80,64.11,5150900,52.62
2005-11-22,64.50,64.98,64.30,64.40,5945400,52.86
2005-11-21,63.00,64.43,62.72,64.25,7651100,52.74
2005-11-18,63.50,63.55,61.35,62.23,9732600,51.08
2005-11-17,64.51,64.84,62.39,63.08,8820100,51.78
2005-11-16,63.50,65.09,62.30,64.70,8168500,53.11
2005-11-15,63.33,65.40,62.80,62.88,7072800,51.61
2005-11-14,64.41,64.41,62.92,63.33,6408500,51.98
2005-11-11,63.55,64.72,62.70,63.50,7358200,52.12
2005-11-10,64.35,65.29,62.42,63.39,10542000,52.03
2005-11-09,66.27,67.68,65.29,65.59,9058500,53.84
2005-11-08,65.45,67.22,64.55,66.61,6597600,54.67
2005-11-07,65.95,65.97,65.05,65.75,9857200,53.97
2005-11-04,68.09,68.30,65.94,66.25,11413500,54.38
2005-11-03,66.76,68.80,66.76,68.17,6691800,55.95
2005-11-02,66.14,67.45,65.83,66.71,7597800,54.76
2005-11-01,65.17,66.73,65.10,66.14,8045100,54.29
2005-10-31,64.15,65.78,63.74,65.38,10950200,53.66
2005-10-28,61.48,63.47,60.00,63.26,9230800,51.92
2005-10-27,63.24,63.74,60.89,60.90,7336900,49.99
2005-10-26,62.98,65.22,61.78,62.80,11766800,51.29
2005-10-25,60.41,62.52,60.24,62.44,7716000,51.00
2005-10-24,58.15,60.50,58.13,60.30,7749300,49.25
2005-10-21,57.50,58.70,57.22,58.15,12641700,47.49
2005-10-20,61.00,61.35,57.22,57.75,10646600,47.17
2005-10-19,60.12,61.75,58.05,61.55,10990700,50.27
2005-10-18,62.90,63.25,60.00,60.08,9367800,49.07
2005-10-17,63.59,64.06,62.42,63.02,8086100,51.47
2005-10-14,60.50,62.55,59.76,62.33,8710700,50.91
2005-10-13,62.94,63.20,60.19,61.05,9815300,49.86
2005-10-12,64.66,64.99,63.07,63.47,5767000,51.84
2005-10-11,63.60,65.19,63.60,64.61,5843900,52.77
2005-10-10,63.40,63.70,62.10,63.23,6075400,51.64
2005-10-07,63.00,63.75,62.45,63.60,7226500,51.94
2005-10-06,62.11,63.30,60.74,62.02,12824700,50.65
2005-10-05,66.40,66.40,63.12,63.25,10901900,51.66
2005-10-04,68.70,68.85,66.22,66.40,7877000,54.23
2005-10-03,70.10,70.66,68.89,68.96,6605000,56.32
2005-09-30,70.51,71.26,69.72,69.91,4523900,57.10
2005-09-29,69.92,71.10,69.21,70.91,5880900,57.92
2005-09-28,69.39,69.90,68.41,69.50,4839000,56.76
2005-09-27,69.10,69.27,68.31,68.98,4459100,56.34
2005-09-26,67.71,69.50,67.60,69.38,6176700,56.67
2005-09-23,69.46,69.46,67.67,68.29,6000700,55.78
2005-09-22,71.05,71.48,68.13,69.76,7229400,56.98
2005-09-21,70.43,71.24,69.51,70.43,8629200,57.52
2005-09-20,69.60,70.28,68.60,68.90,6662400,56.27
2005-09-19,70.00,71.21,69.40,70.18,7691600,57.32
2005-09-16,67.89,69.15,67.50,69.15,10542400,56.48
2005-09-15,67.81,68.47,66.83,67.54,7025600,55.16
2005-09-14,66.50,67.75,66.30,67.48,5693700,55.11
2005-09-13,67.20,67.40,65.81,66.20,6316600,54.07
2005-09-12,68.97,68.98,67.07,67.16,6434500,54.85
2005-09-09,68.00,69.38,67.95,69.02,7286000,56.37
2005-09-08,66.75,67.59,66.22,67.20,5538200,54.89
2005-09-07,66.64,68.13,66.25,66.68,6380000,54.46
2005-09-06,66.79,67.32,65.67,66.79,5616300,54.55
2005-09-02,68.60,68.60,66.71,66.77,7315200,54.53
2005-09-01,67.53,70.00,67.52,69.00,13315900,56.36
2005-08-31,64.70,66.48,64.65,65.94,8501900,53.86
2005-08-30,63.28,64.54,63.22,64.41,6492800,52.61
2005-08-29,62.45,63.41,62.21,63.07,5928200,51.51
2005-08-26,63.40,63.50,61.88,61.88,4902600,50.54
2005-08-25,63.07,63.08,62.05,63.04,4702900,51.49
2005-08-24,63.00,63.95,62.51,63.22,5737600,51.63
2005-08-23,63.40,63.70,61.85,62.71,4704900,51.22
2005-08-22,64.05,64.61,62.41,63.21,5784200,51.63
2005-08-19,62.17,63.25,62.09,63.07,5833500,51.51
2005-08-18,61.35,61.90,60.24,61.60,8498600,50.31
2005-08-17,63.95,64.41,61.00,61.70,9399800,50.39
2005-08-16,65.69,65.69,63.96,64.08,5916100,52.34
2005-08-15,66.50,66.61,65.54,65.84,4652400,53.77
2005-08-12,66.50,67.24,65.62,66.62,5355300,54.41
2005-08-11,66.00,66.80,65.52,66.40,5087300,54.23
2005-08-10,65.00,65.82,64.42,65.64,4795900,53.61
2005-08-09,65.33,65.40,64.10,64.61,4943600,52.77
2005-08-08,64.34,65.44,64.31,64.97,5778800,53.06
2005-08-05,64.60,64.72,63.12,63.75,4059100,52.07
2005-08-04,64.25,64.58,63.81,64.18,3812500,52.42
2005-08-03,64.98,65.00,63.56,63.90,4838900,52.19
2005-08-02,63.34,64.39,63.25,64.38,4621700,52.58
2005-08-01,62.90,63.68,62.82,63.00,4491100,51.45
2005-07-29,63.80,63.84,62.40,62.59,4880500,51.12
2005-07-28,62.85,63.45,62.45,63.35,6068400,51.74
2005-07-27,62.24,62.39,61.60,62.26,5659700,50.85
2005-07-26,62.43,62.43,61.50,61.73,5818500,50.16
2005-07-25,61.05,63.07,61.05,62.23,7149000,50.57
2005-07-22,60.45,61.63,60.40,61.25,5655700,49.77
2005-07-21,60.52,60.90,59.50,60.03,3507000,48.78
2005-07-20,60.45,61.14,59.92,60.55,5307300,49.21
2005-07-19,59.33,60.60,59.23,60.57,4819800,49.22
2005-07-18,59.10,59.51,58.62,59.20,4279000,48.11
2005-07-15,59.99,60.11,58.89,59.35,6431000,48.23
2005-07-14,61.52,62.22,59.00,59.54,7304500,48.38
2005-07-13,61.85,62.11,61.29,61.50,5344100,49.98
2005-07-12,61.20,62.07,60.84,61.57,5227100,50.03
2005-07-11,59.55,61.20,59.41,60.91,7030700,49.50
2005-07-08,61.00,61.32,59.92,60.24,6983600,48.95
2005-07-07,59.30,60.81,59.15,60.61,5996200,49.25
2005-07-06,61.56,61.95,59.89,59.98,6471100,48.74
2005-07-05,60.05,61.43,59.75,61.24,7129000,49.77
2005-07-01,58.30,59.43,58.05,59.10,4781900,48.03
2005-06-30,57.78,58.67,57.21,57.49,6216900,46.72
2005-06-29,58.15,59.05,57.15,57.77,8027200,46.95
2005-06-28,59.59,59.85,58.02,58.10,6596600,47.21
2005-06-27,58.90,59.90,58.76,59.52,7282400,48.37
2005-06-24,58.60,58.93,57.96,58.21,5339100,47.30
2005-06-23,58.93,59.06,57.80,58.01,5755800,47.14
2005-06-22,58.36,59.00,57.59,58.41,6688700,47.47
2005-06-21,60.00,60.19,58.00,58.23,6556600,47.32
2005-06-20,60.80,61.36,60.02,60.12,7567700,48.86
2005-06-17,60.50,60.75,59.41,60.68,11108000,49.31
2005-06-16,57.50,58.61,57.34,58.60,5460900,47.62
2005-06-15,56.90,57.42,56.45,57.33,5034200,46.59
2005-06-14,56.30,56.85,55.87,56.55,3650000,45.95
2005-06-13,55.70,56.40,55.30,56.00,4112200,45.51
2005-06-10,55.91,56.50,54.76,55.94,4474400,45.46
2005-06-09,54.80,56.29,54.60,56.26,5564700,45.72
2005-06-08,54.59,56.00,54.10,54.50,7026800,44.29
2005-06-07,55.44,55.50,54.60,54.64,4251800,44.40
2005-06-06,55.50,55.50,54.51,55.19,3611600,44.85
2005-06-03,54.78,55.60,54.76,55.01,4206100,44.70
2005-06-02,55.40,55.44,54.50,54.93,4842700,44.64
2005-06-01,108.60,110.20,108.50,110.15,6974000,44.76
2005-05-31,107.55,108.49,106.14,107.84,6598400,43.82
2005-05-27,105.65,107.75,105.25,107.55,4336600,43.70
2005-05-26,105.60,105.71,104.70,105.08,5041800,42.70
2005-05-25,104.50,106.29,103.06,105.34,7253200,42.80
2005-05-24,103.80,104.35,103.20,104.34,4719000,42.40
2005-05-23,102.50,103.85,101.85,103.35,5743800,41.99
2005-05-20,101.10,101.93,100.71,101.11,5903800,41.08
2005-05-19,99.80,101.88,99.15,101.36,6274400,41.18
2005-05-18,99.75,102.00,98.54,99.80,9332200,40.55
2005-05-17,96.45,99.24,96.32,98.90,10616000,40.19
2005-05-16,98.00,98.16,95.10,96.78,14265800,39.32
2005-05-13,100.30,100.57,97.34,98.51,11725000,40.03
2005-05-12,105.32,105.32,100.00,100.32,8846600,40.76
2005-05-11,103.80,106.10,103.80,105.98,6429400,42.81
2005-05-10,105.87,106.60,104.49,104.90,6155600,42.37
2005-05-09,105.25,106.90,104.92,106.76,5611000,43.13
2005-05-06,105.90,106.74,104.90,104.92,5633400,42.38
2005-05-05,104.41,105.78,103.64,105.01,7294200,42.42
2005-05-04,104.25,104.73,102.76,104.05,8398600,42.03
2005-05-03,106.25,106.37,102.78,103.50,7366800,41.81
2005-05-02,104.85,106.70,103.33,106.70,7581400,43.10
2005-04-29,103.70,105.68,102.66,104.85,7498000,42.35
2005-04-28,103.70,104.18,102.48,102.76,8068000,41.51
2005-04-27,107.65,108.05,103.62,103.70,8716200,41.89
2005-04-26,108.10,108.70,106.75,106.75,4831000,43.12
2005-04-25,109.00,109.49,108.00,108.70,6575800,43.91
2005-04-22,105.91,108.00,105.20,106.96,6581000,43.21
2005-04-21,102.50,105.69,102.31,105.69,6649200,42.69
2005-04-20,104.55,105.81,103.08,103.27,7076600,41.72
2005-04-19,103.10,104.98,102.90,104.55,7679800,42.23
2005-04-18,99.20,102.83,98.01,102.67,9180600,41.47
2005-04-15,104.43,104.50,99.20,100.07,11702200,40.42
2005-04-14,105.90,106.89,104.16,104.87,8915000,42.36
2005-04-13,106.52,107.93,105.27,105.30,11608400,42.54
2005-04-12,109.90,110.27,107.39,108.28,8773800,43.74
2005-04-11,109.13,110.42,108.01,110.33,5708800,44.57
2005-04-08,110.36,111.46,109.09,109.13,7673600,44.08
2005-04-07,111.40,111.99,108.84,110.35,9695800,44.58
2005-04-06,108.78,111.09,107.50,110.87,8544600,44.79
2005-04-05,110.58,111.18,107.93,108.32,8854400,43.76
2005-04-04,111.49,112.99,110.08,110.57,12938200,44.66
2005-04-01,108.45,110.74,108.43,110.28,10531800,44.55
2005-03-31,107.10,107.91,105.43,107.84,9976400,43.56
2005-03-30,104.50,105.68,102.21,105.43,10368000,42.59
2005-03-29,104.90,106.25,103.50,103.63,7346000,41.86
2005-03-28,104.80,105.91,104.19,105.25,6187400,42.52
2005-03-24,105.89,106.62,103.54,104.79,7062000,42.33
2005-03-23,105.50,106.25,104.00,105.10,10848800,42.45
2005-03-22,109.00,110.53,106.90,107.03,8914400,43.23
2005-03-21,110.25,110.60,108.05,109.10,7752800,44.07
2005-03-18,108.18,111.00,108.11,110.25,12899400,44.53
2005-03-17,107.24,108.78,107.16,107.97,7612000,43.61
2005-03-16,104.32,108.44,104.16,106.51,8901400,43.02
2005-03-15,106.21,107.49,104.49,104.71,7152000,42.30
2005-03-14,106.10,106.59,104.07,106.30,7011600,42.94
2005-03-11,104.86,107.25,104.86,105.59,7014000,42.65
2005-03-10,105.80,106.25,103.59,105.56,12617800,42.64
2005-03-09,109.80,111.64,106.40,106.60,11850400,43.06
2005-03-08,111.80,112.09,108.75,109.61,11831600,44.28
2005-03-07,111.55,112.49,109.79,111.80,6891200,45.16
2005-03-04,110.60,112.91,110.15,112.21,7325800,45.33
2005-03-03,109.98,111.52,108.61,110.60,10315400,44.68
2005-03-02,107.65,109.75,107.07,109.50,10034400,44.23
2005-03-01,110.89,111.49,108.27,108.50,10364800,43.83
2005-02-28,112.57,113.76,107.25,110.89,12762200,44.79
2005-02-25,110.18,113.97,110.12,112.32,14846000,45.37
2005-02-24,107.25,110.31,107.25,110.18,10865400,44.51
2005-02-23,105.00,107.47,104.71,107.20,7964600,43.30
2005-02-22,106.55,108.33,105.61,105.95,9917200,42.80
2005-02-18,104.09,106.83,103.72,106.25,10091400,42.92
2005-02-17,104.20,105.18,103.51,104.00,8748800,42.01
2005-02-16,101.38,104.50,101.15,104.31,7974000,42.14
2005-02-15,100.64,101.44,100.19,101.38,4576200,40.95
2005-02-14,99.74,101.61,99.59,100.97,7558800,40.79
2005-02-11,98.85,100.28,98.27,99.04,6490600,40.01
2005-02-10,97.21,99.65,97.05,99.47,5210200,39.98
2005-02-09,96.55,97.36,95.70,96.86,5224600,38.93
2005-02-08,95.55,96.85,95.55,96.70,4944600,38.87
2005-02-07,96.23,96.65,95.24,96.09,5751200,38.62
2005-02-04,96.00,96.28,95.04,96.22,6210600,38.67
2005-02-03,95.00,96.15,94.49,95.85,5059000,38.52
2005-02-02,94.65,95.60,94.48,95.08,6063600,38.21
2005-02-01,93.40,94.73,93.36,94.61,7903200,38.03
2005-01-31,91.00,93.38,90.50,92.79,7371800,37.29
2005-01-28,90.00,91.34,89.94,90.99,5952000,36.57
2005-01-27,90.00,91.82,89.85,91.00,6674800,36.57
2005-01-26,90.00,90.94,89.34,90.49,8197600,36.37
2005-01-25,88.55,89.19,88.25,88.90,4253000,35.73
2005-01-24,87.95,88.89,87.91,88.47,4949800,35.56
2005-01-21,87.80,88.46,87.30,87.30,6008200,35.09
2005-01-20,89.28,89.28,86.91,87.73,6586600,35.26
2005-01-19,89.96,90.50,89.27,89.27,4736800,35.88
2005-01-18,89.66,90.36,89.56,90.12,8159600,36.22
2005-01-14,88.38,89.65,88.21,89.02,5033800,35.78
2005-01-13,87.40,89.52,87.17,88.60,7460000,35.61
2005-01-12,85.95,87.35,85.50,87.27,5543800,35.07
2005-01-11,85.45,86.09,84.95,85.60,3558400,34.40
2005-01-10,85.25,86.32,85.16,85.63,4404400,34.42
2005-01-07,85.40,85.40,84.14,84.86,5288000,34.11
2005-01-06,84.18,85.92,84.06,85.40,6666000,34.32
2005-01-05,83.40,84.74,82.80,84.18,7631600,33.83
2005-01-04,84.33,84.77,83.29,83.56,5231400,33.58
2005-01-03,86.72,86.72,83.91,84.11,6523800,33.80
2004-12-31,86.69,87.04,86.49,86.83,2794800,34.90
2004-12-30,87.13,87.69,86.77,86.79,2889400,34.88
2004-12-29,86.75,87.54,86.36,87.31,3261600,35.09
2004-12-28,86.27,86.94,86.27,86.55,3765600,34.79
2004-12-27,87.16,87.39,86.05,86.05,4060000,34.58
2004-12-23,86.93,87.68,86.83,87.15,2792600,35.03
2004-12-22,88.18,88.45,85.77,86.92,5874200,34.93
2004-12-21,88.45,88.46,87.40,87.93,4386800,35.34
2004-12-20,87.50,88.77,87.26,88.00,3932400,35.37
2004-12-17,87.06,87.65,86.36,86.99,6897000,34.96
2004-12-16,87.39,87.40,86.40,87.06,3927200,34.99
2004-12-15,86.80,88.26,86.24,87.54,5215000,35.18
2004-12-14,86.00,86.80,85.28,86.65,5163600,34.83
2004-12-13,84.75,85.94,84.50,85.81,6333000,34.49
2004-12-10,85.64,86.25,84.54,84.75,5477000,34.06
2004-12-09,85.50,85.86,84.25,85.64,5529200,34.42
2004-12-08,84.48,86.43,83.29,85.62,6827400,34.41
2004-12-07,86.60,86.88,84.74,84.75,6394400,34.06
2004-12-06,86.77,86.96,85.98,86.60,4783400,34.81
2004-12-03,85.85,87.19,85.80,86.50,5715000,34.77
2004-12-02,88.60,88.60,85.30,85.95,9734400,34.54
2004-12-01,90.99,91.22,88.37,89.28,9000400,35.88
2004-11-30,89.65,91.09,89.65,90.99,5828600,36.57
2004-11-29,90.30,90.75,89.46,90.03,4893200,36.18
2004-11-26,90.50,90.82,89.93,90.36,3132800,36.32
2004-11-24,90.00,90.12,88.97,89.89,7084800,36.13
2004-11-23,89.12,90.08,88.92,89.70,7538800,36.05
2004-11-22,87.20,89.01,87.20,88.87,5421200,35.72
2004-11-19,86.41,87.57,86.13,87.43,5081000,35.14
2004-11-18,86.72,86.98,85.60,86.26,7715800,34.67
2004-11-17,86.60,87.35,86.43,86.72,6413600,34.85
2004-11-16,86.97,87.20,86.10,86.13,6051800,34.62
2004-11-15,87.60,87.61,86.08,86.50,6261600,34.77
2004-11-12,86.77,87.95,86.58,87.89,5609000,35.32
2004-11-11,87.27,87.82,86.76,86.76,5774400,34.87
2004-11-10,86.75,87.66,85.85,87.27,5012800,35.07
2004-11-09,86.60,87.35,86.00,86.49,4796000,34.76
2004-11-08,88.18,88.26,86.27,86.77,6160400,34.87
2004-11-05,87.36,88.73,86.84,88.36,6668200,35.51
2004-11-04,85.50,87.52,85.36,87.35,7746200,35.11
2004-11-03,84.48,85.62,83.55,85.50,6490400,34.36
2004-11-02,84.00,84.40,83.22,83.43,6064400,33.53
2004-11-01,84.75,85.47,83.45,83.96,6671800,33.74
2004-10-29,83.00,84.35,82.85,84.31,5407400,33.89
2004-10-28,84.50,84.81,82.16,82.98,7828000,33.35
2004-10-27,86.15,86.77,84.21,84.92,9196400,34.13
2004-10-26,84.89,86.43,84.64,86.43,5025800,34.54
2004-10-25,84.80,85.67,84.75,84.92,5698200,33.93
2004-10-22,84.18,85.15,83.65,84.80,7208400,33.89
2004-10-21,83.70,84.80,83.19,83.73,6992200,33.46
2004-10-20,82.12,83.62,81.92,83.56,5644400,33.39
2004-10-19,82.07,82.56,81.49,82.00,5364800,32.77
2004-10-18,83.68,84.15,81.96,82.18,5982200,32.84
2004-10-15,84.10,84.34,83.35,83.99,5765400,33.56
2004-10-14,83.59,84.45,83.20,83.32,6843400,33.29
2004-10-13,84.30,84.49,82.19,83.01,9988800,33.17
2004-10-12,86.75,87.67,85.30,85.40,6711800,34.12
2004-10-11,88.09,88.30,86.50,87.15,5256800,34.82
2004-10-08,87.52,88.74,87.01,88.08,6464800,35.20
2004-10-07,89.00,89.75,86.82,87.14,11187200,34.82
2004-10-06,86.80,89.07,86.80,88.85,7732000,35.50
2004-10-05,85.00,86.74,84.95,86.70,7140800,34.64
2004-10-04,84.08,84.85,83.74,84.67,6749200,33.83
2004-10-01,82.85,84.21,82.51,84.07,6220000,33.59
2004-09-30,82.30,82.94,81.98,82.85,6249400,33.11
2004-09-29,84.35,84.35,80.89,81.57,8083600,32.59
2004-09-28,81.56,83.35,81.56,83.21,6629800,33.25
2004-09-27,81.83,82.23,80.99,81.06,5031200,32.39
2004-09-24,81.50,82.27,81.34,81.70,4715800,32.65
2004-09-23,81.25,81.84,80.14,81.21,5961000,32.45
2004-09-22,81.84,82.28,81.10,81.50,6937000,32.57
2004-09-21,79.80,82.48,79.64,82.18,7281200,32.84
2004-09-20,79.50,79.99,79.36,79.46,4959800,31.75
2004-09-17,78.75,79.58,78.40,79.13,5887600,31.62
2004-09-16,78.21,78.45,77.60,78.29,5678800,31.28
2004-09-15,78.50,79.07,78.04,78.20,5807400,31.25
2004-09-14,78.30,78.85,78.04,78.38,4521400,31.32
2004-09-13,77.80,78.32,77.51,77.72,4196000,31.06
2004-09-10,78.02,78.09,77.39,77.68,4830000,31.04
2004-09-09,76.67,78.25,76.67,78.02,6182000,31.18
2004-09-08,76.30,76.90,75.85,76.67,6522800,30.64
2004-09-07,76.20,76.42,75.85,76.34,5976600,30.50
2004-09-03,76.27,76.33,75.94,76.19,4787800,30.44
2004-09-02,76.10,76.42,75.77,76.30,7913200,30.49
2004-09-01,74.43,75.79,74.17,75.75,5753000,30.27
2004-08-31,73.23,74.45,73.23,74.43,3710400,29.74
2004-08-30,73.55,74.03,72.90,73.18,4298000,29.24
2004-08-27,73.18,73.72,72.77,73.33,3691800,29.30
2004-08-26,72.06,72.86,71.28,72.70,6663600,29.05
2004-08-25,72.20,72.90,71.90,72.06,6453600,28.79
2004-08-24,73.48,73.48,71.95,72.35,6550000,28.91
2004-08-23,74.00,74.69,73.41,73.48,3668200,29.36
2004-08-20,74.25,75.04,73.93,74.16,5281000,29.63
2004-08-19,73.20,74.14,73.05,73.96,6587000,29.55
2004-08-18,73.25,73.70,72.63,73.15,5622200,29.23
2004-08-17,74.25,74.26,72.23,72.38,6571200,28.92
2004-08-16,73.65,74.35,73.26,74.26,3810600,29.67
2004-08-13,72.62,74.00,72.62,73.47,4088800,29.36
2004-08-12,73.25,73.75,72.57,72.57,4480800,29.00
2004-08-11,74.22,74.32,72.50,73.25,7528600,29.27
2004-08-10,75.45,75.45,73.95,74.22,6103400,29.66
2004-08-09,73.96,75.64,73.96,75.09,4725000,30.01
2004-08-06,75.70,75.94,73.67,73.92,6054600,29.54
2004-08-05,77.00,77.17,75.66,75.90,5799200,30.33
2004-08-04,78.85,78.91,76.56,76.70,5857200,30.65
2004-08-03,79.18,79.93,79.03,79.03,4598600,31.58
2004-08-02,78.77,79.19,78.13,78.91,3220600,31.53
2004-07-30,78.35,78.92,78.23,78.77,3867600,31.48
2004-07-29,76.90,78.16,76.81,78.10,3673600,31.21
2004-07-28,76.72,77.01,76.06,76.66,4246400,30.63
2004-07-27,76.14,77.09,75.68,76.90,5218000,30.56
2004-07-26,77.02,77.10,75.96,76.13,4119600,30.25
2004-07-23,77.75,77.94,76.99,77.17,3133400,30.66
2004-07-22,78.20,78.79,77.53,77.81,5573200,30.92
2004-07-21,79.16,79.40,77.68,77.68,3646000,30.87
2004-07-20,79.05,79.49,78.63,79.28,3625200,31.50
2004-07-19,79.33,79.85,78.80,79.12,3130400,31.44
2004-07-16,79.01,79.78,79.01,79.50,5638800,31.59
2004-07-15,78.45,79.06,78.20,78.92,5655000,31.36
2004-07-14,76.55,78.15,76.55,78.10,3900200,31.03
2004-07-13,76.22,76.92,75.91,76.78,3537000,30.51
2004-07-12,77.36,77.44,76.70,76.88,2835400,30.55
2004-07-09,77.25,77.77,76.97,77.35,3480600,30.74
2004-07-08,77.12,77.71,76.56,77.06,3864600,30.62
2004-07-07,76.25,77.37,76.02,77.37,5907000,30.74
2004-07-06,76.55,77.16,76.25,76.39,5576400,30.35
2004-07-02,76.40,76.63,76.04,76.19,2741000,30.27
2004-07-01,76.55,76.69,75.79,76.40,5139600,30.36
2004-06-30,76.00,76.55,75.60,76.29,5871400,30.31
2004-06-29,75.80,76.34,75.50,75.65,5116800,30.06
2004-06-28,77.18,77.56,75.80,76.06,5187400,30.22
2004-06-25,78.10,78.28,77.19,77.19,3754200,30.67
2004-06-24,78.50,78.76,78.03,78.10,4167400,31.03
2004-06-23,77.23,78.99,77.14,78.63,5613800,31.24
2004-06-22,76.50,77.22,76.17,77.18,4189200,30.67
2004-06-21,76.70,77.23,76.37,76.64,4022800,30.45
2004-06-18,76.50,77.43,76.30,76.69,6331600,30.47
2004-06-17,76.66,76.93,75.92,76.43,4757200,30.37
2004-06-16,75.05,76.50,75.01,76.01,4670400,30.20
2004-06-15,74.05,74.82,74.04,74.60,5067800,29.64
2004-06-14,75.05,75.05,73.66,73.85,4902800,29.34
2004-06-10,74.29,75.16,74.27,75.05,3209400,29.82
2004-06-09,74.66,74.66,73.34,74.10,5941800,29.44
2004-06-08,75.80,76.15,74.25,74.76,8063000,29.71
2004-06-07,74.25,75.81,74.14,75.80,5426800,30.12
2004-06-04,75.02,75.09,73.63,73.94,5721800,29.38
2004-06-03,74.81,75.46,74.54,74.89,7013400,29.76
2004-06-02,75.44,76.19,74.68,74.68,5426200,29.67
2004-06-01,73.45,75.25,73.45,75.21,7559600,29.88
2004-05-28,73.85,73.85,72.03,73.33,4224600,29.14
2004-05-27,73.39,73.54,72.43,72.47,6001400,28.80
2004-05-26,73.88,74.00,73.09,73.38,4800800,29.16
2004-05-25,72.72,73.90,72.65,73.76,4184600,29.31
2004-05-24,70.53,72.72,70.36,72.55,5485400,28.83
2004-05-21,71.65,72.43,69.73,70.47,6027200,28.00
2004-05-20,71.19,71.43,70.62,70.66,4499400,28.08
2004-05-19,72.10,72.18,71.15,71.25,7512800,28.31
2004-05-18,73.54,73.54,72.19,72.19,6624800,28.68
2004-05-17,72.85,73.94,72.80,73.54,4782600,29.22
2004-05-14,72.00,73.65,71.88,73.33,5399600,29.14
2004-05-13,72.25,72.95,71.76,71.95,5293000,28.59
2004-05-12,73.25,73.60,71.85,73.10,6818800,28.88
2004-05-11,71.62,73.39,71.62,73.19,6012000,28.91
2004-05-10,72.00,72.48,70.46,71.78,7144800,28.35
2004-05-07,74.52,74.64,73.14,73.14,3853000,28.89
2004-05-06,75.10,75.32,74.33,74.51,5495800,29.43
2004-05-05,73.91,75.56,73.33,75.21,9097800,29.71
2004-05-04,73.90,74.33,73.08,73.91,6294400,29.20
2004-05-03,71.37,74.08,71.26,73.90,5817400,29.19
2004-04-30,72.00,72.65,71.23,71.30,5732200,28.16
2004-04-29,73.75,73.89,70.91,71.34,6991800,28.18
2004-04-28,74.00,74.35,72.15,73.75,5875800,29.13
2004-04-27,72.71,74.38,72.71,73.86,6298600,29.18
2004-04-26,72.00,72.99,71.88,72.70,3901200,28.72
2004-04-23,71.53,72.18,71.36,71.83,3676400,28.37
2004-04-22,70.15,71.64,70.15,71.52,5074000,28.25
2004-04-21,71.15,71.41,70.33,70.61,5995200,27.89
2004-04-20,73.06,73.56,71.00,71.03,5835000,28.06
2004-04-19,72.79,73.55,72.78,73.05,5105800,28.86
2004-04-16,73.00,73.26,72.41,72.79,4263000,28.75
2004-04-15,72.20,73.07,72.16,72.71,3834800,28.72
2004-04-14,71.45,72.14,70.91,72.06,5280600,28.46
2004-04-13,72.97,73.07,71.40,71.44,5277600,28.22
2004-04-12,71.50,73.30,71.50,72.36,6148800,28.58
2004-04-08,70.75,71.59,70.55,71.12,5602600,28.09
2004-04-07,69.70,70.50,69.26,70.00,3937600,27.65
2004-04-06,69.70,70.08,69.45,69.67,3115000,27.52
2004-04-05,68.65,69.67,68.65,69.48,4718600,27.45
2004-04-02,68.80,69.15,68.58,68.93,4952400,27.23
2004-04-01,70.00,70.44,68.66,68.69,6460200,27.13
2004-03-31,70.00,70.07,68.81,69.81,9215000,27.58
2004-03-30,68.58,69.75,67.72,69.37,5280800,27.40
2004-03-29,67.25,67.84,66.97,67.43,5199800,26.64
2004-03-26,66.48,67.67,66.21,66.80,5589000,26.39
2004-03-25,67.30,67.39,65.68,66.04,6961600,26.09
2004-03-24,68.60,68.90,67.10,67.25,4251200,26.56
2004-03-23,69.05,69.19,68.10,68.46,3631600,27.04
2004-03-22,69.15,69.61,68.66,68.95,3313200,27.24
2004-03-19,70.50,70.72,69.15,69.29,4530400,27.37
2004-03-18,68.90,70.70,68.78,70.35,4896000,27.79
2004-03-17,68.65,70.29,68.62,68.90,4898600,27.22
2004-03-16,68.70,68.70,67.87,68.56,3948200,27.08
2004-03-15,69.15,69.45,68.38,68.54,3717800,27.07
2004-03-12,68.15,69.15,67.83,69.15,3471800,27.32
2004-03-11,68.85,69.26,67.82,68.04,5069600,26.88
2004-03-10,70.82,70.82,68.97,69.22,4194800,27.34
2004-03-09,70.50,70.88,70.42,70.63,4494800,27.90
2004-03-08,70.58,71.49,70.52,70.62,4129000,27.90
2004-03-05,69.57,70.56,69.45,70.33,4327600,27.78
2004-03-04,69.74,69.81,69.15,69.56,2214400,27.48
2004-03-03,69.55,69.99,68.80,69.73,3299800,27.54
2004-03-02,70.00,70.22,69.36,69.54,5206000,27.47
2004-03-01,69.54,70.65,69.46,70.60,5545600,27.89
2004-02-27,68.85,69.22,68.60,68.87,4589600,27.20
2004-02-26,68.45,69.05,68.43,68.85,3421400,27.20
2004-02-25,68.90,69.35,68.71,68.78,3224200,27.17
2004-02-24,68.65,69.35,68.60,68.93,3070000,27.23
2004-02-23,68.35,69.08,68.35,68.85,3541000,27.20
2004-02-20,68.80,68.85,67.90,68.13,3491800,26.91
2004-02-19,68.42,69.06,68.27,68.37,3149400,27.01
2004-02-18,68.90,68.90,68.15,68.18,3221000,26.93
2004-02-17,68.95,69.50,68.84,69.37,3127000,27.23
2004-02-13,68.41,68.89,67.90,68.63,3573600,26.94
2004-02-12,68.21,68.78,67.84,68.29,3093200,26.81
2004-02-11,66.79,68.50,66.70,68.33,4267200,26.82
2004-02-10,66.18,66.93,65.98,66.83,3952200,26.24
2004-02-09,66.05,66.74,65.78,66.17,2849200,25.98
2004-02-06,65.05,66.18,65.05,66.03,3557200,25.92
2004-02-05,65.50,65.58,64.62,65.28,3002800,25.63
2004-02-04,65.83,65.95,65.12,65.26,3385600,25.62
2004-02-03,65.95,66.18,65.45,65.82,2608200,25.84
2004-02-02,65.89,66.73,65.60,66.31,4089000,26.03
2004-01-30,66.63,66.63,65.69,65.88,3291800,25.86
2004-01-29,66.57,66.77,65.87,66.62,3792400,26.15
2004-01-28,67.46,67.49,66.10,66.32,5217800,26.04
2004-01-27,67.80,68.16,67.64,67.71,3528800,26.58
2004-01-26,67.20,68.04,66.84,67.92,2793800,26.66
2004-01-23,67.40,67.94,67.00,67.36,3371000,26.44
2004-01-22,67.95,67.95,67.00,67.39,3720000,26.46
2004-01-21,66.57,67.69,66.56,67.20,4284200,26.38
2004-01-20,65.12,66.76,65.12,66.57,3402400,26.13
2004-01-16,64.90,65.12,64.30,65.12,4306200,25.56
2004-01-15,66.15,66.24,64.75,64.78,5455400,25.43
2004-01-14,65.80,66.35,65.36,66.12,3853800,25.96
2004-01-13,65.73,67.32,65.73,65.88,5940400,25.86
2004-01-12,65.60,65.92,65.43,65.72,3807200,25.80
2004-01-09,65.05,65.79,65.00,65.43,5311800,25.69
2004-01-08,64.75,66.07,64.75,65.80,5008600,25.83
2004-01-07,66.00,66.70,65.25,66.17,6072000,25.98
2004-01-06,66.75,66.98,66.32,66.52,5540800,26.11
2004-01-05,66.08,67.65,66.06,67.25,6903600,26.40
2004-01-02,65.47,65.79,65.35,65.48,3757000,25.71
2003-12-31,65.41,66.04,65.34,65.57,4654800,25.74
2003-12-30,64.76,65.48,64.69,65.38,3935800,25.67
2003-12-29,64.58,64.93,64.12,64.86,5337200,25.46
2003-12-26,63.95,64.61,63.95,64.38,1268800,25.27
2003-12-24,63.19,64.49,63.19,63.90,2184800,25.09
2003-12-23,63.46,63.50,62.62,63.19,3246000,24.81
2003-12-22,63.44,63.85,63.38,63.45,3573200,24.91
2003-12-19,63.90,63.90,63.24,63.43,6469200,24.90
2003-12-18,61.87,64.44,61.87,63.95,8831400,25.10
2003-12-17,60.76,62.09,60.76,61.83,5499200,24.27
2003-12-16,60.30,61.17,60.27,60.96,4152400,23.93
2003-12-15,61.08,61.15,60.25,60.25,3792200,23.65
2003-12-12,60.75,61.19,60.50,60.98,3620600,23.94
2003-12-11,60.23,61.00,59.86,60.96,4040600,23.93
2003-12-10,60.25,60.47,59.95,60.27,3903000,23.66
2003-12-09,58.93,60.65,58.93,60.25,3809600,23.65
2003-12-08,59.85,60.06,59.70,59.95,3165200,23.53
2003-12-05,59.75,60.18,59.54,59.85,4441800,23.50
2003-12-04,58.45,59.70,58.40,59.59,5873600,23.39
2003-12-03,58.78,59.05,58.37,58.40,5322600,22.93
2003-12-02,57.97,59.29,57.91,58.70,6394200,23.04
2003-12-01,57.25,58.00,57.06,57.97,4727000,22.76
2003-11-28,57.35,57.40,56.56,56.74,3153600,22.27
2003-11-26,57.65,57.71,57.11,57.35,3968600,22.51
2003-11-25,57.26,57.64,56.90,57.22,2858000,22.46
2003-11-24,56.45,57.23,56.43,57.21,2972400,22.46
2003-11-21,57.40,57.47,56.41,56.45,3750800,22.16
2003-11-20,57.05,57.49,56.80,57.06,3500200,22.40
2003-11-19,57.35,57.46,57.00,57.03,4997000,22.39
2003-11-18,57.35,57.58,57.04,57.15,3319200,22.44
2003-11-17,57.32,57.32,56.57,57.16,2174800,22.44
2003-11-14,57.20,57.84,57.19,57.32,3404400,22.50
2003-11-13,57.20,57.60,57.01,57.55,2282200,22.59
2003-11-12,57.20,57.20,56.70,57.06,3899800,22.40
2003-11-11,57.95,57.95,56.75,56.85,5221600,22.32
2003-11-10,58.00,58.16,57.80,57.95,3069000,22.75
2003-11-07,57.98,58.20,57.56,58.12,3555600,22.82
2003-11-06,57.58,58.00,57.23,57.91,3665200,22.73
2003-11-05,57.02,57.65,56.03,57.55,3970800,22.59
2003-11-04,57.05,57.13,56.82,57.02,6063800,22.38
2003-11-03,57.15,57.65,56.93,56.98,4689200,22.37
2003-10-31,56.80,57.39,56.60,57.15,3613200,22.44
2003-10-30,57.06,57.22,56.19,56.54,4182000,22.20
2003-10-29,55.07,57.75,55.07,56.97,4154400,22.36
2003-10-28,57.50,57.60,56.68,57.40,2858000,22.36
2003-10-27,57.52,57.70,57.15,57.35,3215200,22.35
2003-10-24,57.39,57.58,57.00,57.52,2643200,22.41
2003-10-23,56.70,57.47,56.29,57.39,4148600,22.36
2003-10-22,57.44,57.44,55.89,56.79,3166800,22.13
2003-10-21,57.63,57.84,57.40,57.44,2823200,22.38
2003-10-20,58.00,58.04,57.56,57.69,3170400,22.48
2003-10-17,58.40,58.44,57.83,58.00,3652200,22.60
2003-10-16,57.58,58.46,57.58,58.23,4694200,22.69
2003-10-15,58.04,58.30,57.34,57.58,5156200,22.43
2003-10-14,57.99,58.11,57.33,58.03,3459800,22.61
2003-10-13,57.48,58.20,57.36,57.98,4785600,22.59
2003-10-10,56.78,57.27,56.67,57.19,3357800,22.28
2003-10-09,56.24,56.97,56.24,56.61,2871400,22.06
2003-10-08,56.60,56.60,55.87,56.24,2798600,21.91
2003-10-07,56.40,56.90,55.97,56.70,2765600,22.09
2003-10-06,55.95,56.53,55.95,56.40,3604000,21.97
2003-10-03,56.10,56.56,55.93,55.93,3549800,21.79
2003-10-02,54.29,56.00,54.29,55.95,4835000,21.80
2003-10-01,54.85,55.55,54.73,55.40,6004400,21.59
2003-09-30,54.15,55.01,53.60,54.75,4738600,21.33
2003-09-29,54.50,54.50,53.87,54.24,5690200,21.13
2003-09-26,55.20,55.24,54.51,54.56,4922200,21.26
2003-09-25,55.85,56.08,55.15,55.15,4030400,21.49
2003-09-24,57.47,57.53,55.51,55.75,4646200,21.72
2003-09-23,55.70,55.92,55.56,55.85,2827800,21.76
2003-09-22,55.80,55.80,55.07,55.65,2993000,21.68
2003-09-19,56.00,56.24,55.68,56.01,3700200,21.82
2003-09-18,55.81,56.09,55.75,56.00,3840600,21.82
2003-09-17,56.84,56.84,55.71,55.82,3005400,21.75
2003-09-16,56.28,56.84,56.09,56.84,3031400,22.15
2003-09-15,56.40,56.42,56.01,56.30,2106400,21.94
2003-09-12,56.49,56.55,56.03,56.49,3084400,22.01
2003-09-11,56.75,57.20,56.34,56.45,3518400,21.99
2003-09-10,57.05,57.15,56.58,56.71,3346000,22.10
2003-09-09,56.55,57.08,56.24,57.08,4524000,22.24
2003-09-08,56.85,56.86,56.27,56.73,4439600,22.10
2003-09-05,56.81,56.88,55.88,56.08,4835400,21.85
2003-09-04,56.80,57.08,56.68,56.80,3893400,22.13
2003-09-03,56.50,56.95,56.36,56.75,6253000,22.11
2003-09-02,55.97,56.84,55.53,56.84,5917400,22.15
2003-08-29,55.54,55.99,55.34,55.84,3395400,21.76
2003-08-28,54.85,55.61,54.56,55.54,4767200,21.64
2003-08-27,54.30,54.92,54.30,54.81,2197200,21.36
2003-08-26,54.20,54.50,53.83,54.29,2029000,21.15
2003-08-25,54.25,54.52,54.12,54.36,2758200,21.18
2003-08-22,54.90,54.90,54.20,54.28,2561600,21.15
2003-08-21,54.85,54.95,54.49,54.83,2593000,21.36
2003-08-20,54.90,54.94,54.61,54.66,3182000,21.30
2003-08-19,54.85,54.98,54.58,54.92,3925800,21.40
2003-08-18,54.67,54.94,54.62,54.89,3720600,21.39
2003-08-15,54.90,54.90,54.32,54.66,2313000,21.30
2003-08-14,54.72,54.92,54.50,54.88,2853800,21.38
2003-08-13,54.70,54.90,54.36,54.48,3164000,21.23
2003-08-12,53.99,54.49,53.66,54.47,3098000,21.22
2003-08-11,53.95,54.49,53.79,53.94,3688000,21.02
2003-08-08,53.95,54.13,53.41,54.00,2548800,21.04
2003-08-07,52.85,53.72,52.79,53.66,2982200,20.91
2003-08-06,52.30,53.19,52.04,52.75,2503400,20.55
2003-08-05,52.55,53.14,52.18,52.18,4488600,20.33
2003-08-04,52.30,52.44,51.68,52.27,3031200,20.37
2003-08-01,52.34,52.34,51.29,52.03,3398000,20.27
2003-07-31,52.65,53.24,52.25,52.34,4348600,20.39
2003-07-30,52.80,52.83,52.00,52.00,3763800,20.26
2003-07-29,52.63,52.93,51.75,51.95,4041600,20.24
2003-07-28,52.90,53.87,52.90,52.95,4918800,20.47
2003-07-25,53.00,53.48,52.67,52.94,4153800,20.47
2003-07-24,53.40,53.79,52.67,52.67,2832600,20.37
2003-07-23,53.90,54.09,53.06,53.33,2241400,20.62
2003-07-22,52.32,54.20,52.32,53.94,3441000,20.86
2003-07-21,53.75,53.99,53.32,53.50,3055600,20.69
2003-07-18,53.50,54.00,53.26,53.70,3202000,20.76
2003-07-17,52.90,53.46,52.72,52.75,4285000,20.40
2003-07-16,53.03,53.20,52.30,52.90,2839800,20.46
2003-07-15,53.64,53.78,52.87,53.00,3252600,20.49
2003-07-14,54.15,54.15,53.50,53.64,4258400,20.74
2003-07-11,53.00,54.04,53.00,53.45,3101400,20.67
2003-07-10,53.29,53.34,52.65,52.90,3584000,20.46
2003-07-09,53.25,53.40,53.00,53.19,4281200,20.57
2003-07-08,53.91,53.97,53.05,53.39,4529000,20.65
2003-07-07,54.70,54.81,53.90,53.93,5651000,20.85
2003-07-03,54.80,54.80,54.11,54.60,2721200,21.11
2003-07-02,55.03,55.20,54.04,55.05,4833800,21.29
2003-07-01,54.75,55.10,54.25,55.03,4743800,21.28
2003-06-30,54.95,55.10,54.65,54.80,4089000,21.19
2003-06-27,54.61,54.95,54.48,54.71,4272200,21.16
2003-06-26,54.35,54.70,54.00,54.60,3648600,21.11
2003-06-25,54.90,55.25,54.23,54.28,4824400,20.99
2003-06-24,54.88,55.00,54.75,54.81,4118400,21.19
2003-06-23,54.90,54.98,54.74,54.86,4284400,21.21
2003-06-20,55.00,55.04,54.65,54.80,6358200,21.19
2003-06-19,54.73,55.00,53.69,54.75,3190000,21.17
2003-06-18,54.83,54.90,54.50,54.73,4297400,21.16
2003-06-17,54.76,54.93,54.47,54.83,5483600,21.20
2003-06-16,54.80,55.15,54.11,54.76,5828000,21.17
2003-06-13,55.11,55.12,53.93,54.31,4299800,21.00
2003-06-12,55.30,55.60,55.07,55.44,4673600,21.44
2003-06-11,54.80,55.33,54.54,55.29,5196000,21.38
2003-06-10,54.75,54.92,54.18,54.55,2571000,21.09
2003-06-09,54.00,54.17,53.80,54.03,4514800,20.89
2003-06-06,55.40,55.50,54.64,54.70,3121600,21.15
2003-06-05,55.25,55.35,54.80,55.19,3715000,21.34
2003-06-04,55.20,55.95,55.20,55.45,4774200,21.44
2003-06-03,55.25,55.45,54.71,55.35,3584800,21.40
2003-06-02,54.23,55.45,54.08,55.04,4269000,21.28
2003-05-30,53.30,54.30,52.99,53.97,4298000,20.87
2003-05-29,54.19,54.19,52.75,52.99,5144800,20.49
2003-05-28,54.42,54.60,53.76,53.83,5503200,20.82
2003-05-27,53.16,54.46,52.95,54.40,5483800,21.04
2003-05-23,52.90,53.31,52.75,53.16,4566200,20.56
2003-05-22,52.97,53.10,52.62,52.90,2665000,20.46
2003-05-21,51.93,53.27,51.59,53.15,5057200,20.55
2003-05-20,52.10,52.25,51.40,51.93,3446000,20.08
2003-05-19,51.98,52.34,51.76,51.76,3148600,20.01
2003-05-16,52.00,52.34,51.62,52.09,4180200,20.14
2003-05-15,51.90,52.13,51.77,52.00,3334200,20.11
2003-05-14,52.15,52.25,51.60,51.80,2565000,20.03
2003-05-13,51.46,52.32,51.10,52.05,3078200,20.13
2003-05-12,50.83,51.54,50.71,51.38,3704000,19.87
2003-05-09,51.33,51.39,50.40,50.80,5828800,19.64
2003-05-08,51.80,52.25,51.30,51.37,4958000,19.86
2003-05-07,51.74,52.00,51.23,51.90,5664600,20.07
2003-05-06,51.55,51.99,51.40,51.60,4972000,19.95
2003-05-05,51.50,51.70,51.15,51.55,3407000,19.93
2003-05-02,50.70,51.80,50.60,51.50,4281600,19.91
2003-05-01,50.54,50.71,49.87,50.33,3565400,19.46
2003-04-30,50.03,50.52,49.93,50.30,4738000,19.45
2003-04-29,50.80,50.80,49.87,50.05,5377800,19.35
2003-04-28,50.10,50.80,50.00,50.63,3667800,19.58
2003-04-25,50.88,50.88,49.67,50.41,5314200,19.34
2003-04-24,51.52,51.85,50.82,50.83,4964200,19.50
2003-04-23,51.70,51.83,50.99,51.59,3378200,19.79
2003-04-22,51.07,51.90,50.70,51.75,3538800,19.85
2003-04-21,51.05,51.49,50.97,51.07,2768400,19.59
2003-04-17,50.77,51.39,50.77,51.25,3820600,19.66
2003-04-16,51.30,51.40,50.55,50.77,3433600,19.48
2003-04-15,51.35,51.56,51.02,51.21,4502400,19.64
2003-04-14,51.00,51.36,50.87,51.30,3201200,19.68
2003-04-11,51.10,51.40,50.90,51.07,2912800,19.59
2003-04-10,50.90,51.20,50.82,51.00,4203600,19.56
2003-04-09,51.35,51.55,50.76,50.90,4253800,19.53
2003-04-08,51.20,51.40,50.93,51.25,3680600,19.66
2003-04-07,52.95,53.25,51.60,51.73,5767000,19.84
2003-04-04,53.00,53.00,52.30,52.60,4457800,20.18
2003-04-03,53.44,53.65,52.00,52.31,5005800,20.07
2003-04-02,54.00,54.01,52.85,53.35,7056200,20.47
2003-04-01,53.80,54.25,53.55,54.02,4154000,20.72
2003-03-31,53.59,53.85,53.14,53.60,4541600,20.56
2003-03-28,52.60,53.83,52.55,53.59,4643000,20.56
2003-03-27,51.88,53.06,51.70,52.65,4691600,20.20
2003-03-26,52.12,52.32,51.70,51.87,3767000,19.90
2003-03-25,51.50,52.60,51.30,52.02,3756000,19.96
2003-03-24,51.66,51.95,50.67,51.08,4370200,19.60
2003-03-21,52.30,52.34,51.55,51.65,5034400,19.81
2003-03-20,51.38,52.24,51.05,52.08,4651000,19.98
2003-03-19,51.20,51.60,50.82,51.38,4438600,19.71
2003-03-18,51.00,51.00,49.70,50.92,5904400,19.53
2003-03-17,50.58,51.50,50.55,51.00,6915000,19.56
2003-03-14,50.36,50.58,49.75,50.58,4483800,19.40
2003-03-13,50.35,50.36,49.80,50.26,3664400,19.28
2003-03-12,50.71,50.71,49.25,49.70,6535800,19.07
2003-03-11,51.05,51.45,50.65,50.71,4366000,19.45
2003-03-10,51.60,51.83,50.80,50.93,3820200,19.54
2003-03-07,50.81,51.71,50.68,51.60,7356800,19.79
2003-03-06,51.00,51.44,50.61,50.81,6981000,19.49
2003-03-05,51.50,51.95,51.13,51.38,5102400,19.71
2003-03-04,51.75,51.84,51.38,51.50,5625400,19.76
2003-03-03,51.10,51.85,51.10,51.75,6125000,19.85
2003-02-28,51.15,51.29,50.55,50.70,5392000,19.45
2003-02-27,50.96,51.08,50.38,50.70,6327400,19.45
2003-02-26,49.96,50.69,49.69,50.28,5916800,19.29
2003-02-25,49.67,50.10,49.42,49.96,5142600,19.17
2003-02-24,50.00,50.39,49.44,49.67,4332200,19.05
2003-02-21,48.70,50.30,48.60,49.94,5695600,19.16
2003-02-20,49.50,49.72,48.56,48.58,3648200,18.64
2003-02-19,49.47,49.69,49.01,49.49,2913400,18.99
2003-02-18,48.70,49.44,48.48,49.27,3615200,18.90
2003-02-14,48.00,48.73,47.70,48.72,3186600,18.54
2003-02-13,47.95,48.10,47.35,47.93,2997800,18.24
2003-02-12,48.15,48.69,47.85,47.88,3490200,18.22
2003-02-11,49.00,49.32,48.26,48.51,3854000,18.46
2003-02-10,48.45,49.05,48.42,48.81,3402200,18.57
2003-02-07,48.95,49.14,48.56,48.66,3709400,18.51
2003-02-06,49.42,49.42,48.50,48.85,4848000,18.59
2003-02-05,50.44,50.45,49.36,49.41,3689600,18.80
2003-02-04,49.58,50.40,48.93,50.05,5418600,19.04
2003-02-03,48.19,49.75,48.03,49.58,5289800,18.86
2003-01-31,47.30,48.59,47.00,48.19,4431600,18.33
2003-01-30,48.01,48.39,47.42,47.45,6301800,18.05
2003-01-29,46.30,48.07,45.70,48.01,5977000,18.27
2003-01-28,45.60,46.26,45.16,45.91,3342800,17.47
2003-01-27,46.37,46.45,45.14,45.31,3772200,17.24
2003-01-24,47.35,47.44,46.10,46.37,4886000,17.64
2003-01-23,47.60,47.75,47.23,47.55,3709600,18.09
2003-01-22,47.30,47.73,46.53,47.46,5248600,18.06
2003-01-21,47.56,47.70,47.17,47.40,4242400,18.03
2003-01-17,48.26,48.55,48.01,48.11,3451200,18.30
2003-01-16,48.22,48.45,48.04,48.25,3827200,18.36
2003-01-15,47.75,48.20,47.30,47.72,5201400,18.16
2003-01-14,47.25,47.74,46.88,47.74,5573000,18.16
2003-01-13,46.90,47.25,46.45,47.17,5219400,17.95
2003-01-10,47.80,47.81,46.60,46.69,5266200,17.76
2003-01-09,47.35,48.09,47.35,48.01,5230600,18.27
2003-01-08,48.44,48.75,47.58,47.59,6308800,18.11
2003-01-07,49.85,50.00,48.31,48.44,6311600,18.43
2003-01-06,49.50,50.50,49.25,50.33,4749600,19.15
2003-01-03,49.53,49.72,49.25,49.40,2791200,18.80
2003-01-02,48.80,49.40,48.46,49.33,4094200,18.77
2002-12-31,48.56,48.66,47.74,48.39,3445600,18.41
2002-12-30,48.05,48.55,47.79,48.55,3245600,18.47
2002-12-27,48.75,48.95,47.60,47.82,2244800,18.19
2002-12-26,49.20,49.74,48.49,48.58,2825400,18.48
2002-12-24,49.65,49.70,49.08,49.14,1714400,18.70
2002-12-23,49.94,50.00,49.43,49.70,4421000,18.91
2002-12-20,49.05,49.93,48.92,49.93,5581200,19.00
2002-12-19,48.95,49.46,48.60,48.86,5053600,18.59
2002-12-18,49.15,49.85,49.10,49.28,4811200,18.75
2002-12-17,49.61,49.97,49.35,49.79,5575000,18.94
2002-12-16,48.50,49.61,48.42,49.61,6469600,18.87
2002-12-13,49.00,49.33,48.16,48.40,7637600,18.41
2002-12-12,49.40,49.64,48.70,49.25,6156800,18.74
2002-12-11,50.30,50.30,49.50,49.58,3811200,18.86
2002-12-10,49.80,50.33,49.25,50.29,3718400,19.13
2002-12-09,50.15,50.75,49.65,49.68,4646800,18.90
2002-12-06,49.89,50.33,49.56,49.92,4631000,18.99
2002-12-05,49.60,50.15,49.40,49.89,3814600,18.98
2002-12-04,48.98,49.48,48.75,49.25,3933200,18.74
2002-12-03,48.45,49.24,48.21,48.97,4485800,18.63
2002-12-02,49.00,49.03,47.30,47.89,5225400,18.22
2002-11-29,48.35,48.35,47.64,47.81,2143800,18.19
2002-11-27,47.50,48.29,47.45,48.08,3823000,18.29
2002-11-26,48.50,48.50,47.25,47.30,4824800,18.00
2002-11-25,47.65,48.62,47.42,48.44,5925600,18.43
2002-11-22,49.94,49.94,47.42,48.55,6872400,18.47
2002-11-21,49.94,49.97,49.22,49.94,3368000,19.00
2002-11-20,49.00,49.57,48.74,49.57,5149400,18.86
2002-11-19,49.56,49.85,48.56,48.70,3623000,18.53
2002-11-18,49.00,49.49,48.58,49.49,2587000,18.83
2002-11-15,48.24,48.89,48.14,48.75,3833200,18.55
2002-11-14,47.20,48.30,46.85,48.24,5017000,18.35
2002-11-13,47.80,48.10,46.14,46.60,3490600,17.73
2002-11-12,48.25,48.40,47.64,47.92,3071200,18.23
2002-11-11,49.05,49.30,47.84,48.08,2426000,18.29
2002-11-08,49.40,49.88,48.85,49.23,3312200,18.73
2002-11-07,49.00,49.35,48.56,49.20,4697200,18.72
2002-11-06,49.10,49.25,47.57,49.00,4554600,18.64
2002-11-05,48.10,48.82,47.61,48.45,3521400,18.43
2002-11-04,48.50,48.50,47.10,47.69,4131000,18.14
2002-11-01,48.50,49.10,47.82,48.27,6627600,18.37
2002-10-31,49.90,49.99,48.15,48.50,7998000,18.45
2002-10-30,47.55,49.40,47.55,49.17,7678600,18.56
2002-10-29,47.50,47.50,45.92,46.74,4408000,17.64
2002-10-28,48.05,49.03,47.31,48.06,3274000,18.14
2002-10-25,47.43,48.10,46.56,47.48,4346600,17.92
2002-10-24,48.60,48.63,46.95,47.21,3921800,17.82
2002-10-23,47.20,48.20,46.70,47.95,4592600,18.09
2002-10-22,47.65,47.80,46.40,47.20,5624200,17.81
2002-10-21,48.76,48.95,47.91,48.59,3214400,18.34
2002-10-18,49.00,49.47,48.13,48.91,2763600,18.46
2002-10-17,49.25,49.44,48.57,49.27,4343800,18.59
2002-10-16,48.25,48.66,47.60,48.04,3165000,18.13
2002-10-15,47.80,48.40,47.75,48.25,3698400,18.21
2002-10-14,45.75,47.53,45.52,47.34,3080800,17.86
2002-10-11,45.65,46.30,45.37,45.75,5756400,17.26
2002-10-10,44.66,45.56,44.03,45.47,6706400,17.16
2002-10-09,45.95,46.45,44.60,44.66,3786800,16.85
2002-10-08,46.55,46.68,45.27,46.46,4635200,17.53
2002-10-07,47.50,48.05,45.94,45.95,4810600,17.34
2002-10-04,48.62,49.10,46.60,46.95,3726000,17.72
2002-10-03,47.35,48.90,47.05,48.62,4966200,18.35
2002-10-02,48.11,49.11,47.10,47.30,3852000,17.85
2002-10-01,46.00,48.11,45.92,48.11,6333800,18.16
2002-09-30,47.22,47.22,45.87,46.24,5107000,17.45
2002-09-27,48.93,49.59,47.70,47.72,4829600,18.01
2002-09-26,48.45,49.46,48.30,49.18,5528200,18.56
2002-09-25,47.50,48.37,46.77,48.04,4168000,18.13
2002-09-24,48.20,48.20,47.11,47.27,4382000,17.84
2002-09-23,48.81,49.19,47.80,48.45,4870600,18.28
2002-09-20,49.95,50.13,48.80,48.80,5465600,18.42
2002-09-19,49.83,50.66,49.53,49.84,3912400,18.81
2002-09-18,49.95,50.78,49.06,50.33,3991800,18.99
2002-09-17,51.20,51.35,49.95,49.95,5274400,18.85
2002-09-16,51.15,51.88,51.05,51.88,3805600,19.58
2002-09-13,51.50,52.20,51.45,51.95,2850200,19.60
2002-09-12,52.46,52.50,51.78,52.14,4828200,19.68
2002-09-11,52.35,52.70,52.30,52.46,3725400,19.80
2002-09-10,51.40,52.14,51.35,52.11,6637400,19.66
2002-09-09,51.22,51.48,50.65,51.26,4524400,19.34
2002-09-06,51.95,52.25,51.15,51.33,6410000,19.37
2002-09-05,51.40,51.97,50.80,51.60,7450000,19.47
2002-09-04,52.95,52.95,50.72,51.70,9257800,19.51
2002-09-03,52.58,53.20,51.86,52.70,8698600,19.89
2002-08-30,51.64,53.13,51.48,52.58,6578600,19.84
2002-08-29,51.30,51.60,50.52,51.55,3716000,19.45
2002-08-28,50.80,51.70,50.69,51.50,2937800,19.43
2002-08-27,52.51,52.95,51.77,51.85,2495600,19.57
2002-08-26,52.00,52.10,51.19,51.99,2138800,19.62
2002-08-23,52.75,52.76,51.65,51.81,1880400,19.55
2002-08-22,52.00,52.97,51.70,52.79,3652800,19.92
2002-08-21,51.66,51.94,50.67,51.87,2227000,19.57
2002-08-20,52.26,52.26,50.91,51.43,1626600,19.41
2002-08-19,52.00,52.63,51.45,52.29,2168000,19.73
2002-08-16,52.16,52.35,51.53,51.83,2313400,19.56
2002-08-15,52.75,52.95,52.09,52.41,2702000,19.78
2002-08-14,51.30,52.40,50.45,52.27,2676000,19.73
2002-08-13,51.72,51.72,50.61,50.61,3204400,19.10
2002-08-12,51.78,51.82,50.78,51.73,2265200,19.52
2002-08-09,50.80,52.03,49.74,51.78,2588200,19.54
2002-08-08,49.10,51.00,48.98,51.00,2514600,19.25
2002-08-07,49.00,49.04,47.84,48.87,3142000,18.44
2002-08-06,46.85,49.57,46.85,48.49,2912400,18.16
2002-08-05,48.66,49.49,46.50,46.50,3639400,17.42
2002-08-02,49.21,49.50,47.67,48.66,4291000,18.23
2002-08-01,51.10,51.30,49.13,49.21,4121800,18.43
2002-07-31,50.12,51.75,49.55,51.75,3191600,19.38
2002-07-30,50.45,50.67,48.85,50.11,4364600,18.77
2002-07-29,48.14,50.21,47.93,50.20,3428000,18.80
2002-07-26,46.32,47.49,46.04,47.49,3283200,17.79
2002-07-25,47.45,47.70,45.29,46.07,4390400,17.26
2002-07-24,45.85,48.04,44.75,47.78,6198200,17.90
2002-07-23,46.25,47.37,45.27,45.74,5537400,17.13
2002-07-22,48.50,49.24,45.75,46.40,5175400,17.38
2002-07-19,50.70,50.70,48.21,49.00,4373200,18.35
2002-07-18,51.85,52.29,50.66,50.82,3931000,19.04
2002-07-17,51.80,52.82,51.43,51.85,3924000,19.42
2002-07-16,51.35,52.11,50.46,51.25,5207800,19.20
2002-07-15,50.00,52.60,49.65,51.85,5041800,19.42
2002-07-12,53.46,53.75,52.63,53.06,5285600,19.87
2002-07-11,55.50,55.51,53.40,53.40,6283400,20.00
2002-07-10,58.70,58.70,55.70,55.92,4238000,20.95
2002-07-09,58.95,59.09,57.95,58.16,2602400,21.78
2002-07-08,58.50,59.20,57.72,59.17,4086200,22.16
2002-07-05,57.67,58.50,57.37,58.50,1921000,21.91
2002-07-03,57.10,57.50,56.79,57.42,5763600,21.51
2002-07-02,58.92,59.20,57.46,57.54,5299200,21.55
2002-07-01,58.85,59.21,58.35,59.00,4183800,22.10
2002-06-28,57.33,59.36,57.33,58.88,4173200,22.05
2002-06-27,57.74,57.93,56.76,57.88,2972000,21.68
2002-06-26,56.34,57.38,55.95,57.38,4036000,21.49
2002-06-25,57.00,57.62,56.35,56.35,2023000,21.11
2002-06-24,56.80,56.96,56.15,56.50,3146400,21.16
2002-06-21,56.51,57.50,56.22,56.55,3848400,21.18
2002-06-20,57.25,57.60,56.81,57.02,2418400,21.36
2002-06-19,57.44,57.68,56.77,56.86,2804400,21.30
2002-06-18,57.14,57.65,57.01,57.41,2159800,21.50
2002-06-17,55.83,57.54,55.83,57.39,2269600,21.50
2002-06-14,55.00,56.02,54.53,55.58,3188000,20.82
2002-06-13,56.00,56.68,55.69,55.75,2518600,20.88
2002-06-12,55.95,56.20,55.07,55.69,3448200,20.86
2002-06-11,56.50,56.58,55.45,55.53,2840000,20.80
2002-06-10,56.50,56.73,55.65,55.84,2762000,20.92
2002-06-07,55.50,56.72,55.50,56.59,3182600,21.20
2002-06-06,56.60,56.87,55.36,55.93,3172200,20.95
2002-06-05,55.80,56.19,55.34,56.14,3122000,21.03
2002-06-04,56.47,56.83,55.52,55.97,3739000,20.96
2002-06-03,57.56,57.73,56.47,56.47,3172200,21.15
2002-05-31,57.75,58.75,57.54,57.55,3265000,21.56
2002-05-30,58.20,58.29,56.76,57.00,4236800,21.35
2002-05-29,58.94,58.94,58.25,58.50,3144600,21.91
2002-05-28,59.47,59.47,58.51,58.93,1671800,22.07
2002-05-24,60.22,60.50,59.26,59.27,2563200,22.20
2002-05-23,60.78,60.78,59.91,60.47,2514200,22.65
2002-05-22,60.13,60.60,59.82,60.52,2616400,22.67
2002-05-21,59.90,60.66,59.75,59.88,1958200,22.43
2002-05-20,60.00,60.26,59.72,60.14,1406800,22.53
2002-05-17,60.76,60.78,60.08,60.49,1745400,22.66
2002-05-16,60.50,61.13,60.49,60.94,2064400,22.83
2002-05-15,60.73,60.74,60.00,60.25,3147000,22.57
2002-05-14,61.30,61.34,60.71,60.98,3044200,22.84
2002-05-13,59.95,61.00,59.67,60.96,2806600,22.83
2002-05-10,60.48,60.75,59.86,60.02,1985600,22.48
2002-05-09,60.50,61.00,60.01,60.48,1914600,22.65
2002-05-08,60.02,60.63,59.60,60.63,2389600,22.71
2002-05-07,59.70,59.89,59.35,59.52,1570000,22.29
2002-05-06,60.66,60.67,59.60,59.60,2333400,22.32
2002-05-03,60.96,61.33,60.75,60.97,2840200,22.84
2002-05-02,60.18,60.76,59.92,60.72,2641000,22.74
2002-05-01,59.61,60.39,59.36,60.18,1571800,22.54
2002-04-30,59.94,60.42,59.81,59.81,2489400,22.40
2002-04-29,59.83,60.09,59.30,59.94,1897800,22.45
2002-04-26,60.56,60.74,59.56,59.83,3606600,22.41
2002-04-25,60.01,61.00,59.65,60.67,2367400,22.59
2002-04-24,60.40,60.79,60.07,60.07,2584200,22.37
2002-04-23,60.05,61.20,59.95,60.97,2686600,22.70
2002-04-22,61.26,61.40,60.46,60.67,1827400,22.59
2002-04-19,60.67,61.46,60.20,61.25,2471200,22.81
2002-04-18,60.65,60.85,59.66,60.66,1929800,22.59
2002-04-17,60.55,60.66,59.95,60.39,2194600,22.49
2002-04-16,59.75,60.12,59.58,60.05,3967000,22.36
2002-04-15,58.68,59.50,58.68,59.50,3346400,22.15
2002-04-12,59.45,59.75,57.90,58.10,3577000,21.63
2002-04-11,60.20,60.58,59.55,59.70,2301400,22.23
2002-04-10,60.05,60.61,59.76,60.35,2761200,22.47
2002-04-09,61.00,61.01,59.79,60.05,5855200,22.36
2002-04-08,61.50,62.01,61.31,61.86,2629400,23.03
2002-04-05,61.60,61.85,60.60,60.64,2875400,22.58
2002-04-04,62.90,62.90,61.30,61.85,3214800,23.03
2002-04-03,63.53,63.53,62.61,62.90,2863200,23.42
2002-04-02,63.65,64.10,63.53,63.68,3154000,23.71
2002-04-01,62.94,63.73,62.71,63.73,2819600,23.73
2002-03-28,62.80,62.88,62.08,62.80,3037200,23.38
2002-03-27,61.80,62.69,61.50,62.69,2723800,23.34
2002-03-26,61.50,61.65,61.05,61.38,3110600,22.85
2002-03-25,61.73,61.80,61.10,61.10,2787600,22.75
2002-03-22,62.30,62.31,61.47,61.72,2254200,22.98
2002-03-21,62.77,63.00,62.02,62.52,2945800,23.28
2002-03-20,63.25,63.56,62.68,63.00,3516600,23.46
2002-03-19,63.45,63.80,63.23,63.64,3068600,23.70
2002-03-18,62.80,63.45,62.56,63.45,2647800,23.63
2002-03-15,62.65,62.92,62.24,62.72,3279800,23.35
2002-03-14,62.53,62.54,61.80,62.06,2753200,23.11
2002-03-13,62.99,63.01,62.11,62.49,5022800,23.27
2002-03-12,61.20,62.43,61.10,62.40,4137400,23.23
2002-03-11,61.00,61.55,60.75,61.40,2271200,22.86
2002-03-08,61.06,61.51,60.30,60.56,2648400,22.55
2002-03-07,61.10,61.20,60.07,60.81,3112400,22.64
2002-03-06,59.90,60.94,59.79,60.85,4152200,22.66
2002-03-05,59.92,59.93,59.30,59.89,3003400,22.30
2002-03-04,59.67,59.87,59.23,59.81,3910800,22.27
2002-03-01,59.55,59.56,58.40,59.30,5984600,22.08
2002-02-28,58.45,59.80,58.40,59.11,3690400,22.01
2002-02-27,58.95,59.15,57.95,58.10,2153000,21.63
2002-02-26,59.23,59.24,58.04,58.89,3293600,21.93
2002-02-25,58.20,59.30,57.80,59.18,3393000,22.04
2002-02-22,56.97,58.24,56.97,58.06,2378400,21.62
2002-02-21,56.20,57.19,56.20,56.72,2573400,21.12
2002-02-20,56.20,56.45,55.30,56.11,2278600,20.89
2002-02-19,57.45,57.59,56.25,56.37,2406600,20.99
2002-02-15,57.81,58.35,57.76,58.15,2825400,21.52
2002-02-14,57.52,58.33,57.45,57.81,3238800,21.39
2002-02-13,57.30,57.75,56.80,57.50,2358800,21.28
2002-02-12,57.90,57.90,57.12,57.41,2745800,21.24
2002-02-11,57.00,58.14,56.72,58.03,2425400,21.47
2002-02-08,57.15,57.50,56.77,57.45,2061000,21.26
2002-02-07,57.80,57.88,57.03,57.35,2436000,21.22
2002-02-06,57.80,58.46,57.60,58.13,2483600,21.51
2002-02-05,57.93,58.21,57.30,57.80,1932600,21.39
2002-02-04,59.03,59.03,57.80,57.93,2242600,21.44
2002-02-01,58.25,59.04,58.25,59.03,3160800,21.84
2002-01-31,58.01,58.50,58.00,58.47,4913800,21.64
2002-01-30,59.25,59.25,57.47,58.45,10476800,21.63
2002-01-29,58.80,58.80,57.31,57.56,4229000,21.30
2002-01-28,59.30,59.35,58.42,58.87,2194400,21.78
2002-01-25,58.96,59.50,58.58,59.33,3493400,21.95
2002-01-24,58.33,59.45,58.15,59.19,2617200,21.90
2002-01-23,57.74,58.97,57.70,58.83,2080200,21.77
2002-01-22,58.05,58.30,57.37,57.37,1973600,21.23
2002-01-18,57.90,58.33,57.51,58.02,2236400,21.47
2002-01-17,58.35,58.64,57.90,58.10,1326000,21.50
2002-01-16,58.25,58.56,57.89,58.10,3018400,21.50
2002-01-15,58.90,59.78,58.85,59.07,2881000,21.86
2002-01-14,59.25,59.50,58.27,58.34,3730800,21.59
2002-01-11,59.20,60.20,58.76,59.25,5464200,21.92
2002-01-10,59.05,59.55,58.55,59.20,2987800,21.91
2002-01-09,59.00,59.68,58.52,59.00,3584000,21.83
2002-01-08,60.29,60.29,59.11,59.50,3274600,22.02
2002-01-07,60.28,60.45,59.70,60.29,2118200,22.31
2002-01-04,59.83,60.70,59.78,60.27,2983600,22.30
2002-01-03,60.12,60.56,59.25,59.77,3189600,22.12
2002-01-02,60.16,60.28,58.85,60.12,3599400,22.25
2001-12-31,60.60,60.95,60.21,60.26,1779800,22.30
2001-12-28,60.24,60.74,60.10,60.49,1894800,22.38
2001-12-27,60.42,60.42,58.80,59.90,3880000,22.17
2001-12-26,59.85,60.63,59.83,60.41,2632400,22.35
2001-12-24,58.75,59.79,58.75,59.60,1565400,22.05
2001-12-21,58.98,59.08,58.64,58.65,3987600,21.70
2001-12-20,57.99,58.45,57.76,58.40,3371400,21.61
2001-12-19,56.69,57.90,56.27,57.85,3142000,21.41
2001-12-18,55.62,56.69,55.62,56.69,3087800,20.98
2001-12-17,56.61,56.61,55.72,55.92,2051600,20.69
2001-12-14,55.42,56.70,55.33,56.61,2750400,20.95
2001-12-13,56.14,56.15,55.02,55.24,1625200,20.44
2001-12-12,55.50,56.50,55.50,56.27,2567000,20.82
2001-12-11,56.75,56.75,55.43,55.43,2236400,20.51
2001-12-10,56.40,56.95,56.05,56.75,1727600,21.00
2001-12-07,56.50,57.17,55.90,57.07,2850600,21.12
2001-12-06,58.54,58.55,56.20,56.29,3813200,20.83
2001-12-05,57.16,58.90,57.16,58.66,7204000,21.71
2001-12-04,56.29,56.68,55.54,56.65,3330200,20.96
2001-12-03,55.63,56.48,54.88,56.17,3300800,20.79
2001-11-30,56.11,56.11,54.96,55.63,3391800,20.59
2001-11-29,54.65,56.30,54.65,56.11,4118800,20.76
2001-11-28,54.60,55.59,54.05,54.64,4281600,20.22
2001-11-27,54.00,55.49,53.78,54.70,3889000,20.24
2001-11-26,54.59,54.59,53.00,54.10,3324600,20.02
2001-11-23,53.76,55.00,53.35,55.00,1349000,20.35
2001-11-21,55.00,55.24,53.51,54.28,3374400,20.09
2001-11-20,54.00,55.40,53.90,54.71,5186000,20.24
2001-11-19,54.90,55.20,52.22,53.35,10134600,19.74
2001-11-16,51.74,51.95,50.66,51.82,4609600,19.18
2001-11-15,52.75,52.76,50.85,51.40,4638200,19.02
2001-11-14,54.50,55.09,53.00,53.42,4931800,19.77
2001-11-13,56.20,56.55,55.60,56.55,1985200,20.93
2001-11-12,55.80,57.00,55.21,56.10,1697800,20.76
2001-11-09,56.19,56.94,55.85,56.55,2348200,20.93
2001-11-08,55.65,56.20,55.05,55.39,2167200,20.50
2001-11-07,54.35,55.90,54.00,55.63,3370600,20.59
2001-11-06,54.10,54.90,53.30,54.84,3749800,20.29
2001-11-05,54.35,54.38,53.11,54.10,3356200,20.02
2001-11-02,54.91,54.91,53.60,53.80,1919800,19.91
2001-11-01,54.55,55.66,53.90,55.61,3268800,20.58
2001-10-31,55.65,55.74,53.89,54.41,4539200,20.13
2001-10-30,57.09,57.09,55.05,55.25,2847000,20.44
2001-10-29,57.56,58.25,57.26,57.60,2627000,21.31
2001-10-26,56.58,57.99,56.58,57.91,2037400,21.30
2001-10-25,55.22,56.86,55.22,56.83,2504400,20.90
2001-10-24,55.74,56.25,55.07,55.72,2679000,20.49
2001-10-23,55.00,56.83,54.76,55.74,3829800,20.50
2001-10-22,55.50,55.67,54.76,55.30,2591800,20.34
2001-10-19,54.78,55.50,53.56,54.90,3888600,20.19
2001-10-18,56.60,56.69,54.63,54.77,3138200,20.14
2001-10-17,57.50,58.01,56.68,56.92,5886000,20.93
2001-10-16,56.09,57.30,55.87,57.00,3711600,20.96
2001-10-15,57.25,57.25,55.07,56.10,3530800,20.63
2001-10-12,56.95,57.50,56.38,57.50,3602800,21.15
2001-10-11,57.41,57.62,56.02,56.95,3005400,20.94
2001-10-10,55.97,57.62,55.50,57.43,2660200,21.12
2001-10-09,55.30,55.71,54.95,55.57,2101000,20.44
2001-10-08,54.36,55.74,53.80,54.99,1980400,20.22
2001-10-05,54.55,54.93,53.50,54.35,3284000,19.99
2001-10-04,53.80,54.50,53.50,54.27,4217600,19.96
2001-10-03,53.94,54.48,53.00,53.59,3268200,19.71
2001-10-02,52.55,54.00,52.33,53.95,2399600,19.84
2001-10-01,53.94,53.94,52.25,53.08,2739400,19.52
2001-09-28,52.50,53.94,52.30,53.94,3652800,19.84
2001-09-27,50.40,52.53,50.40,52.35,3397600,19.25
2001-09-26,51.30,51.57,50.30,50.40,3439000,18.53
2001-09-25,52.00,52.00,50.00,50.87,4749400,18.71
2001-09-24,53.10,53.96,50.75,51.50,6118800,18.94
2001-09-21,52.75,55.05,51.95,54.17,5233400,19.92
2001-09-20,52.44,53.41,52.25,53.25,4249000,19.58
2001-09-19,55.70,55.85,52.17,52.84,5208600,19.43
2001-09-18,57.70,58.15,55.63,55.65,4799800,20.46
2001-09-17,58.57,59.25,57.50,58.59,5157000,21.55
2001-09-10,59.27,59.35,58.31,58.56,2086800,21.53
2001-09-07,59.41,59.83,59.16,59.17,3637800,21.76
2001-09-06,59.19,59.86,59.00,59.40,2935200,21.84
2001-09-05,58.91,59.38,57.95,59.19,2659800,21.77
2001-09-04,58.00,59.00,57.95,58.56,2638800,21.53
2001-08-31,58.20,58.60,57.50,57.50,3149400,21.15
2001-08-30,58.85,59.40,58.14,58.23,3219600,21.41
2001-08-29,59.00,59.73,58.43,58.50,2539400,21.51
2001-08-28,59.00,59.00,58.17,58.27,1838400,21.43
2001-08-27,59.40,59.74,58.75,58.76,2558600,21.61
2001-08-24,59.10,59.50,58.70,59.37,2160200,21.83
2001-08-23,57.90,58.91,57.80,58.60,6255800,21.55
2001-08-22,58.50,59.50,57.55,57.65,3577800,21.20
2001-08-21,57.95,58.55,57.68,57.81,1720600,21.26
2001-08-20,58.02,58.14,57.62,57.70,1535000,21.22
2001-08-17,58.45,58.55,57.82,58.02,1584600,21.34
2001-08-16,59.00,59.20,58.41,58.95,3172400,21.68
2001-08-15,58.50,59.34,58.00,59.22,4389400,21.78
2001-08-14,57.62,57.97,57.50,57.90,2607800,21.29
2001-08-13,58.19,58.32,57.50,57.56,2174000,21.17
2001-08-10,57.15,58.05,57.01,57.94,3054800,21.31
2001-08-09,56.80,57.21,56.55,56.86,3236800,20.91
2001-08-08,57.80,57.80,56.70,57.00,4436400,20.96
2001-08-07,56.70,57.48,56.60,57.15,3852400,21.02
2001-08-06,56.70,57.01,56.00,56.27,1814000,20.69
2001-08-03,57.99,57.99,56.65,56.66,2816600,20.84
2001-08-02,57.25,57.58,56.28,57.56,3128200,21.17
2001-08-01,57.85,58.44,56.86,56.96,3786800,20.95
2001-07-31,57.50,57.89,56.95,57.09,2827200,20.99
2001-07-30,57.30,57.74,56.95,57.44,3183000,21.12
2001-07-27,56.44,57.20,55.56,56.97,2126400,20.95
2001-07-26,55.95,56.48,55.89,56.27,3296800,20.69
2001-07-25,53.25,55.65,53.05,55.61,4271200,20.32
2001-07-24,55.16,55.16,52.60,52.99,4832200,19.36
2001-07-23,55.30,55.65,54.36,55.15,3047400,20.15
2001-07-20,54.45,55.13,54.45,54.91,2997400,20.06
2001-07-19,54.00,54.59,53.60,54.00,3026200,19.73
2001-07-18,53.55,53.68,52.77,53.12,5860600,19.41
2001-07-17,55.00,55.00,53.56,53.67,4440200,19.61
2001-07-16,55.57,55.99,54.95,55.00,3686000,20.09
2001-07-13,55.50,56.71,55.15,55.82,4280800,20.39
2001-07-12,55.75,57.06,55.10,55.50,3354600,20.28
2001-07-11,56.60,56.60,55.56,56.00,3017400,20.46
2001-07-10,56.81,57.30,56.45,56.96,3889000,20.81
2001-07-09,57.50,57.50,56.65,56.82,3529000,20.76
2001-07-06,57.75,58.15,57.05,57.43,3405200,20.98
2001-07-05,57.30,57.93,56.78,57.50,3928400,21.01
2001-07-03,57.25,57.25,56.32,56.85,1517800,20.77
2001-07-02,57.18,57.33,56.30,56.52,3644200,20.65
2001-06-29,55.80,57.25,55.60,57.00,4330200,20.83
2001-06-28,55.90,56.03,55.26,55.60,5656800,20.31
2001-06-27,57.20,57.21,55.45,55.95,4686400,20.44
2001-06-26,57.64,58.00,57.45,57.88,3113800,21.15
2001-06-25,58.60,58.67,57.50,57.52,5031600,21.02
2001-06-22,58.15,58.70,57.16,58.60,3700000,21.41
2001-06-21,59.77,59.80,57.56,58.15,4586000,21.25
2001-06-20,60.36,60.98,59.61,59.74,2966600,21.83
2001-06-19,60.26,60.60,59.63,60.46,2397600,22.09
2001-06-18,60.94,60.94,59.90,60.01,3587200,21.93
2001-06-15,60.20,61.45,60.20,60.67,3600000,22.17
2001-06-14,62.12,62.15,60.68,60.77,2204800,22.20
2001-06-13,62.63,62.89,61.52,62.11,2764600,22.69
2001-06-12,62.30,62.75,62.20,62.73,2952800,22.92
2001-06-11,62.75,62.97,62.05,62.36,3147800,22.78
2001-06-08,62.60,62.95,61.76,62.50,1998000,22.84
2001-06-07,63.35,63.39,62.28,62.28,3555600,22.75
2001-06-06,63.75,63.75,62.16,63.30,4119000,23.13
2001-06-05,64.84,64.84,64.06,64.52,3189600,23.57
2001-06-04,65.00,65.49,64.63,64.85,3907600,23.69
2001-06-01,64.60,64.75,64.10,64.48,2703600,23.56
2001-05-31,64.86,65.10,64.12,64.74,5349600,23.65
2001-05-30,64.95,65.00,64.40,64.85,2753400,23.69
2001-05-29,65.24,65.62,64.73,64.98,3631400,23.74
2001-05-25,65.70,65.84,64.47,64.99,4113400,23.74
2001-05-24,66.50,66.59,65.80,65.90,4864000,24.08
2001-05-23,66.80,67.20,66.20,66.33,4878000,24.23
2001-05-22,67.28,67.90,66.81,66.86,5277000,24.43
2001-05-21,67.52,67.52,66.86,67.27,4691000,24.58
2001-05-18,66.00,68.00,66.00,67.52,7283200,24.67
2001-05-17,64.40,66.75,64.10,65.87,8814200,24.07
2001-05-16,62.99,64.31,62.80,64.15,8926800,23.44
2001-05-15,61.13,62.49,61.00,62.32,4639200,22.77
2001-05-14,59.70,61.27,59.67,61.13,3414200,22.33
2001-05-11,59.50,59.57,59.00,59.51,2401800,21.74
2001-05-10,59.54,60.20,59.31,59.49,4241200,21.74
2001-05-09,58.51,59.60,58.50,59.53,4584600,21.75
2001-05-08,57.91,58.59,57.42,58.22,2449800,21.27
2001-05-07,58.00,58.23,57.41,57.91,2430400,21.16
2001-05-04,56.65,57.57,56.64,57.46,3396000,20.99
2001-05-03,56.65,56.70,55.40,56.29,4095400,20.57
2001-05-02,58.40,58.41,56.40,56.63,6105000,20.69
2001-05-01,59.61,59.79,58.99,59.25,3704800,21.65
2001-04-30,60.00,60.45,59.57,59.60,5240000,21.78
2001-04-27,60.10,60.30,59.62,60.00,4260000,21.92
2001-04-26,59.98,60.25,59.80,59.98,4765400,21.91
2001-04-25,59.45,59.93,59.06,59.85,3675600,21.74
2001-04-24,59.08,59.50,59.00,59.20,3402800,21.51
2001-04-23,58.00,59.10,57.86,58.68,4718000,21.32
2001-04-20,57.36,58.25,57.18,57.27,3488000,20.81
2001-04-19,58.00,58.40,57.35,57.35,7566600,20.83
2001-04-18,58.07,58.59,57.40,57.80,5497200,21.00
2001-04-17,58.09,58.25,57.70,58.08,5786600,21.10
2001-04-16,57.08,58.10,57.00,58.09,6021600,21.10
2001-04-12,56.40,57.19,56.35,56.60,9021800,20.56
2001-04-11,57.59,57.93,56.40,56.47,7496800,20.51
2001-04-10,57.00,57.87,56.90,57.59,4523000,20.92
2001-04-09,55.57,56.27,55.57,56.26,2773600,20.44
2001-04-06,55.49,55.49,53.90,55.07,3440000,20.01
2001-04-05,53.97,55.53,53.80,55.49,4700600,20.16
2001-04-04,53.50,54.80,53.46,53.97,4300600,19.61
2001-04-03,53.55,53.90,52.78,52.99,3549200,19.25
2001-04-02,55.11,55.50,53.31,53.47,3763200,19.42
2001-03-30,53.44,55.30,53.44,55.05,3446400,20.00
2001-03-29,53.55,53.55,52.15,53.39,4781400,19.40
2001-03-28,54.03,54.09,53.52,53.59,3668600,19.47
2001-03-27,54.10,54.80,54.04,54.14,3707200,19.67
2001-03-26,54.40,54.80,53.91,53.92,4033400,19.59
2001-03-23,53.65,54.56,53.00,54.40,4881600,19.76
2001-03-22,54.99,54.99,52.50,53.34,4546400,19.38
2001-03-21,55.77,55.77,54.37,55.01,3648200,19.98
2001-03-20,55.52,56.80,54.90,55.76,3867600,20.26
2001-03-19,55.00,56.10,55.00,55.52,3952000,20.17
2001-03-16,55.05,55.21,54.71,54.96,4405600,19.97
2001-03-15,54.99,55.19,54.25,55.05,2676200,20.00
2001-03-14,54.79,54.85,54.22,54.70,3414200,19.87
2001-03-13,56.27,56.28,54.73,55.15,3038600,20.04
2001-03-12,57.40,57.41,56.18,56.27,3431400,20.44
2001-03-09,57.63,58.15,57.10,57.48,3963000,20.88
2001-03-08,56.20,57.63,56.04,57.62,6760400,20.93
2001-03-07,55.69,56.24,55.62,56.19,4871000,20.41
2001-03-06,55.38,55.68,54.85,55.42,2927000,20.13
2001-03-05,54.97,55.60,54.87,55.38,3684400,20.12
2001-03-02,53.55,55.20,53.35,54.96,4264800,19.97
2001-03-01,53.01,53.94,53.00,53.50,4411000,19.44
2001-02-28,55.00,55.01,53.20,53.31,3936000,19.37
2001-02-27,55.49,55.60,54.76,55.00,3179600,19.98
2001-02-26,55.19,55.40,54.96,55.00,4147000,19.98
2001-02-23,55.41,55.54,54.57,55.04,4268000,20.00
2001-02-22,55.73,55.87,55.27,55.40,4429800,20.13
2001-02-21,55.96,56.04,55.37,55.50,3753200,20.16
2001-02-20,55.97,56.59,55.70,55.99,3058800,20.34
2001-02-16,56.35,56.45,55.53,55.97,4586200,20.33
2001-02-15,56.80,56.80,55.75,56.10,7771200,20.26
2001-02-14,57.10,57.15,55.87,56.56,9193400,20.42
2001-02-13,56.34,57.19,56.00,57.16,5917000,20.64
2001-02-12,56.60,56.67,56.00,56.34,8131200,20.34
2001-02-09,55.20,55.85,55.08,55.75,6257800,20.13
2001-02-08,54.85,54.94,54.26,54.80,8347400,19.79
2001-02-07,54.00,55.05,53.75,54.85,10664600,19.81
2001-02-06,53.70,54.00,52.90,54.00,13557600,19.50
2001-02-05,52.85,53.57,51.70,53.35,27004800,19.26
2001-02-02,58.24,58.71,57.96,58.13,1620000,20.99
2001-02-01,58.50,58.50,57.32,58.04,1615400,20.96
2001-01-31,59.00,59.00,58.00,58.63,2275400,21.17
2001-01-30,57.70,57.80,56.47,57.60,1386600,20.80
2001-01-29,57.49,57.49,56.65,57.27,1317600,20.68
2001-01-26,58.25,58.50,56.81,56.88,2564000,20.54
2001-01-25,57.81,58.81,57.63,58.06,3027200,20.96
2001-01-24,56.94,57.38,56.50,56.75,2180800,20.49
2001-01-23,56.63,57.25,56.38,57.00,1791000,20.58
2001-01-22,55.56,57.00,55.50,56.44,2136600,20.38
2001-01-19,55.19,55.63,54.69,55.25,1902600,19.95
2001-01-18,55.75,55.75,54.63,55.13,1421200,19.91
2001-01-17,57.44,57.44,55.38,55.44,3795400,20.02
2001-01-16,55.38,56.88,55.31,56.81,2806600,20.51
2001-01-12,54.56,55.13,54.31,55.13,2106400,19.91
2001-01-11,54.75,55.50,54.38,54.63,1664600,19.73
2001-01-10,54.63,55.00,53.81,54.06,1440400,19.52
2001-01-09,55.81,55.94,54.06,55.06,1689200,19.88
2001-01-08,55.94,56.97,55.69,55.94,1085600,20.20
2001-01-05,54.81,56.88,54.81,55.88,1686800,20.18
2001-01-04,55.00,55.19,53.00,54.88,2109600,19.82
2001-01-03,56.50,57.00,55.25,55.56,2144000,20.06
2001-01-02,57.13,58.75,56.88,57.06,1802000,20.60
2000-12-29,58.25,58.50,56.56,56.88,1508800,20.54
2000-12-28,58.13,58.88,57.25,58.19,1481000,21.01
2000-12-27,56.75,58.25,56.19,57.88,3360600,20.90
2000-12-26,54.69,56.88,54.69,56.38,2306800,20.36
2000-12-22,54.13,54.63,53.00,54.63,1439000,19.73
2000-12-21,53.00,53.75,52.63,53.44,2090800,19.30
2000-12-20,52.75,53.44,52.63,52.94,1425400,19.12
2000-12-19,54.31,55.63,53.69,53.88,1896800,19.46
2000-12-18,53.50,54.69,53.31,54.13,2338800,19.55
2000-12-15,53.00,53.63,52.44,53.00,2465600,19.14
2000-12-14,54.50,54.56,52.25,52.50,1738800,18.96
2000-12-13,53.38,55.00,53.25,54.50,1806000,19.68
2000-12-12,53.38,53.63,52.81,53.19,1705600,19.21
2000-12-11,53.25,53.63,52.06,52.88,2607600,19.09
2000-12-08,53.38,54.50,52.06,54.00,2204800,19.50
2000-12-07,54.81,55.69,52.63,53.50,2819600,19.32
2000-12-06,55.50,56.00,51.50,54.00,7897400,19.50
2000-12-05,58.38,59.44,55.25,55.25,5607600,19.95
2000-12-04,57.25,58.88,57.25,58.63,1957200,21.17
2000-12-01,57.25,58.50,57.06,57.31,2962800,20.69
2000-11-30,59.06,59.56,55.88,56.50,3108400,20.40
2000-11-29,61.44,61.44,58.94,59.06,1936200,21.33
2000-11-28,62.13,62.44,61.19,61.38,1233200,22.16
2000-11-27,61.94,62.06,60.75,61.94,1818400,22.37
2000-11-24,61.88,62.06,61.56,61.75,365400,22.30
2000-11-22,61.56,62.25,60.63,62.00,1201200,22.39
2000-11-21,60.63,62.06,60.63,61.56,1763600,22.23
2000-11-20,61.94,62.25,60.88,60.88,1095200,21.98
2000-11-17,62.88,63.13,61.19,61.69,1676600,22.28
2000-11-16,62.44,63.25,62.00,62.63,1407000,22.61
2000-11-15,62.63,62.88,62.13,62.50,1886000,22.57
2000-11-14,61.06,62.63,60.94,61.88,1716600,22.34
2000-11-13,60.69,61.94,60.56,61.06,1787400,22.05
2000-11-10,61.13,61.25,60.19,60.44,1285200,21.82
2000-11-09,60.56,61.06,59.88,60.94,2400800,22.00
2000-11-08,59.75,61.38,59.69,60.44,1883600,21.82
2000-11-07,60.31,61.00,59.31,59.50,1482800,21.48
2000-11-06,59.69,60.81,58.94,60.31,1434600,21.78
2000-11-03,60.38,61.06,59.56,59.94,1534400,21.64
2000-11-02,61.69,61.69,60.13,60.44,1677200,21.82
2000-11-01,62.00,63.06,61.75,62.13,2455200,22.43
2000-10-31,61.63,62.25,59.94,61.75,1945600,22.30
2000-10-30,61.00,61.75,60.69,61.56,1589000,22.23
2000-10-27,61.06,61.38,60.50,61.13,1773400,22.07
2000-10-26,62.00,63.25,61.19,61.25,2104400,22.12
2000-10-25,62.81,63.50,62.50,62.69,2018800,22.51
2000-10-24,65.06,65.37,63.06,63.31,1223000,22.74
2000-10-23,65.62,65.81,63.81,64.94,1205400,23.32
2000-10-20,63.75,65.44,63.75,65.25,1305800,23.43
2000-10-19,63.38,64.69,62.50,63.56,1570000,22.83
2000-10-18,64.19,64.69,63.00,63.38,2527000,22.76
2000-10-17,62.69,65.12,62.31,63.94,1704600,22.96
2000-10-16,63.75,63.75,62.13,62.94,1882000,22.60
2000-10-13,66.50,66.50,63.63,64.00,1807000,22.98
2000-10-12,64.56,68.25,64.56,66.44,3246000,23.86
2000-10-11,64.87,65.94,64.12,64.50,1463400,23.16
2000-10-10,63.63,65.56,63.38,64.25,1804000,23.07
2000-10-09,61.63,63.06,61.50,63.00,1130200,22.62
2000-10-06,62.00,63.31,60.44,60.63,1681200,21.77
2000-10-05,60.00,62.38,60.00,61.75,1595400,22.18
2000-10-04,64.00,64.06,62.00,62.31,1762400,22.38
2000-10-03,63.38,63.94,62.94,63.63,1193200,22.85
2000-10-02,63.00,64.25,62.75,63.44,1401600,22.78
2000-09-29,62.50,64.12,62.13,62.75,2088400,22.54
2000-09-28,64.12,64.37,62.63,62.75,1922400,22.54
2000-09-27,62.69,64.87,62.69,64.37,2200200,23.12
2000-09-26,62.25,63.94,61.94,62.44,2589800,22.42
2000-09-25,60.50,61.88,58.94,61.19,3353400,21.97
2000-09-22,63.69,63.69,61.48,61.48,2039200,22.08
2000-09-21,64.06,64.25,63.19,63.69,2668400,22.87
2000-09-20,65.37,68.12,65.06,66.50,3529800,23.88
2000-09-19,66.56,66.62,64.81,65.12,1691600,23.39
2000-09-18,66.87,68.19,66.50,66.62,2686800,23.92
2000-09-15,65.25,70.00,65.25,66.37,4928800,23.84
2000-09-14,64.94,65.12,64.00,64.75,1369600,23.25
2000-09-13,65.00,65.37,64.56,64.75,1967600,23.25
2000-09-12,63.38,64.94,63.25,64.69,3199000,23.23
2000-09-11,62.25,66.37,62.25,63.38,4929000,22.76
2000-09-08,62.25,62.31,61.19,61.94,1743600,22.24
2000-09-07,63.38,63.56,62.56,62.75,1442000,22.54
2000-09-06,62.50,64.00,62.50,63.56,1908600,22.83
2000-09-05,63.06,63.44,61.63,63.25,1645200,22.71
2000-09-01,61.88,63.38,61.75,62.94,2014200,22.60
2000-08-31,61.25,62.38,60.50,61.86,2295200,22.22
2000-08-30,61.13,61.56,60.19,60.73,1736600,21.81
2000-08-29,61.56,62.06,61.31,61.38,1365600,22.04
2000-08-28,61.88,62.19,61.19,61.31,1444000,22.02
2000-08-25,60.81,62.00,60.69,61.69,1615200,22.15
2000-08-24,61.81,61.94,60.88,60.88,3950600,21.86
2000-08-23,60.25,62.50,60.25,62.25,4580400,22.36
2000-08-22,59.25,60.19,59.19,59.81,3390000,21.48
2000-08-21,58.50,59.63,58.13,58.94,1517200,21.17
2000-08-18,59.44,59.56,58.31,58.50,3212200,21.01
2000-08-17,57.63,60.44,57.50,59.75,4244200,21.46
2000-08-16,56.81,58.13,56.69,57.75,2725400,20.74
2000-08-15,56.00,56.88,56.00,56.75,2384400,20.38
2000-08-14,54.63,55.94,54.44,55.81,1608000,20.04
2000-08-11,55.00,55.56,54.50,54.56,915600,19.59
2000-08-10,54.69,55.88,54.44,55.52,1582400,19.94
2000-08-09,53.94,54.88,53.88,54.44,736400,19.55
2000-08-08,52.88,53.94,52.81,53.88,1366200,19.35
2000-08-07,53.06,53.69,52.63,53.39,987800,19.17
2000-08-04,53.06,53.63,52.06,52.81,1289400,18.97
2000-08-03,53.94,54.13,52.94,53.19,3645000,19.10
2000-08-02,51.06,52.44,51.06,52.25,1927600,18.76
2000-08-01,51.00,51.19,50.06,50.50,1279600,18.14
2000-07-31,50.25,51.25,50.00,50.80,1772800,18.24
2000-07-28,49.50,50.38,49.31,49.88,962400,17.91
2000-07-27,47.88,49.44,47.75,49.25,1123000,17.69
2000-07-26,48.44,48.63,47.19,47.75,1943200,17.03
2000-07-25,47.75,49.25,47.69,48.13,1020000,17.16
2000-07-24,49.63,50.44,47.44,47.88,2502600,17.07
2000-07-21,51.19,51.38,49.75,49.88,1780200,17.79
2000-07-20,51.94,52.00,51.06,51.13,1078600,18.23
2000-07-19,51.44,51.81,51.25,51.56,952200,18.38
2000-07-18,51.00,51.88,51.00,51.25,977000,18.27
2000-07-17,51.88,52.00,50.81,51.00,1686600,18.18
2000-07-14,51.00,51.31,50.44,51.25,1610200,18.27
2000-07-13,51.81,51.81,50.50,51.13,1936800,18.23
2000-07-12,53.13,53.25,52.06,52.19,1560400,18.61
2000-07-11,51.25,53.14,51.25,53.14,1367600,18.95
2000-07-10,50.56,51.44,50.44,50.81,1963400,18.12
2000-07-07,50.19,50.81,50.19,50.69,1186600,18.07
2000-07-06,48.75,50.81,48.63,50.13,2870000,17.87
2000-07-05,50.75,50.75,46.81,47.25,3631000,16.85
2000-07-03,50.88,51.44,50.38,51.00,939600,18.18
2000-06-30,52.25,52.38,50.38,50.69,2354400,18.07
2000-06-29,52.31,52.94,51.94,52.13,2461200,18.59
2000-06-28,53.56,53.63,51.88,52.55,1563000,18.74
2000-06-27,54.00,54.06,52.88,53.44,1409200,19.05
2000-06-26,54.75,54.88,54.06,54.19,1473400,19.32
2000-06-23,54.44,55.13,54.31,54.50,1214000,19.43
2000-06-22,55.44,55.63,53.88,54.19,1258600,19.32
2000-06-21,54.25,55.63,53.75,55.19,1895800,19.68
2000-06-20,54.94,54.94,53.69,54.44,1716800,19.41
2000-06-19,56.81,56.81,54.44,54.75,1710200,19.52
2000-06-16,54.06,56.94,54.06,56.84,2419800,20.27
2000-06-15,56.06,56.44,54.63,54.94,1687000,19.59
2000-06-14,56.50,56.94,55.94,55.94,1646400,19.95
2000-06-13,57.13,57.25,56.13,56.13,1979000,20.01
2000-06-12,54.44,56.88,54.44,55.59,1576800,19.82
2000-06-09,55.00,55.44,54.00,54.44,850000,19.41
2000-06-08,54.56,54.94,53.69,54.50,1388000,19.43
2000-06-07,54.56,55.19,53.94,54.94,1305200,19.59
2000-06-06,54.19,55.44,54.06,55.06,1878000,19.63
2000-06-05,54.88,55.25,54.13,54.19,1409000,19.32
2000-06-02,57.00,57.00,54.50,54.63,1741200,19.48
2000-06-01,56.94,57.69,56.38,57.00,2325200,20.32
2000-05-31,55.44,57.56,55.38,57.25,4641400,20.41
2000-05-30,54.38,55.31,53.75,55.13,1675400,19.66
2000-05-26,54.63,55.38,53.19,53.63,1957800,19.12
2000-05-25,54.75,54.75,53.75,54.56,2342400,19.45
2000-05-24,54.38,54.88,54.19,54.50,2270000,19.43
2000-05-23,54.88,55.31,54.00,54.13,2920800,19.30
2000-05-22,53.19,54.75,53.19,54.44,2732600,19.41
2000-05-19,53.19,53.38,52.81,53.19,1867800,18.97
2000-05-18,53.00,53.50,52.56,53.13,2577200,18.94
2000-05-17,51.19,52.44,51.06,52.19,2565000,18.61
2000-05-16,51.13,51.88,50.56,51.31,2057800,18.30
2000-05-15,50.13,51.75,50.13,50.69,2881600,18.07
2000-05-12,50.63,50.75,50.00,50.13,2372400,17.87
2000-05-11,49.38,50.50,49.38,50.44,3603800,17.99
2000-05-10,49.56,49.69,49.25,49.38,1796000,17.61
2000-05-09,49.75,49.94,49.31,49.38,2748200,17.61
2000-05-08,49.25,49.75,49.19,49.44,1214600,17.63
2000-05-05,48.63,49.19,48.50,49.19,988400,17.54
2000-05-04,48.25,49.06,48.06,48.88,2032400,17.43
2000-05-03,48.13,48.31,47.69,48.25,2466000,17.20
2000-05-02,48.19,49.00,48.19,48.38,1982000,17.25
2000-05-01,47.75,48.88,47.69,48.44,1793400,17.27
2000-04-28,49.25,49.25,47.44,47.44,2382400,16.92
2000-04-27,49.13,49.44,48.75,48.94,1535000,17.45
2000-04-26,49.50,49.50,49.13,49.50,1689800,17.53
2000-04-25,49.31,49.88,49.13,49.50,1882800,17.53
2000-04-24,47.81,49.00,47.75,49.00,1143600,17.35
2000-04-20,47.44,47.63,47.00,47.56,950000,16.84
2000-04-19,46.94,48.13,46.94,47.69,1295800,16.89
2000-04-18,47.00,47.63,46.75,46.94,2211200,16.62
2000-04-17,48.75,48.75,46.75,47.06,2595600,16.66
2000-04-14,48.00,48.94,47.69,48.94,1350400,17.33
2000-04-13,47.88,49.00,47.50,48.00,1549000,17.00
2000-04-12,47.25,48.75,47.25,47.94,1267000,16.98
2000-04-11,45.69,47.13,45.56,46.88,1052000,16.60
2000-04-10,46.00,46.19,45.56,45.69,1257400,16.18
2000-04-07,46.81,46.81,45.75,46.06,985600,16.31
2000-04-06,45.69,46.81,45.56,46.56,954600,16.49
2000-04-05,45.88,46.50,45.50,45.63,1124000,16.16
2000-04-04,46.25,47.06,45.50,46.13,2004200,16.34
2000-04-03,46.13,47.00,46.06,46.50,1348800,16.47
2000-03-31,45.56,47.13,45.25,46.25,1814200,16.38
2000-03-30,44.50,46.06,44.38,45.63,1515600,16.16
2000-03-29,43.00,44.75,42.94,44.44,1514200,15.74
2000-03-28,42.75,43.56,42.75,43.13,1543000,15.27
2000-03-27,42.75,43.38,41.44,43.00,1560000,15.23
2000-03-24,43.88,44.13,42.81,42.94,1451000,15.21
2000-03-23,42.81,43.00,42.50,42.63,1114000,15.10
2000-03-22,43.50,43.94,42.25,42.56,2163600,15.07
2000-03-21,42.00,43.50,41.88,43.50,1722600,15.40
2000-03-20,41.69,41.81,40.69,41.56,1636800,14.72
2000-03-17,43.00,43.38,41.06,41.44,2099200,14.67
2000-03-16,42.50,43.81,41.56,43.13,3939400,15.27
2000-03-15,39.75,40.00,38.25,40.00,1870200,14.16
2000-03-14,39.44,39.44,37.81,39.44,1927400,13.97
2000-03-13,39.50,40.44,39.31,39.44,1307600,13.97
2000-03-10,40.50,41.25,39.63,39.75,1614400,14.08
2000-03-09,40.63,40.75,39.25,40.25,1095600,14.25
2000-03-08,40.25,41.19,39.19,40.44,1967200,14.32
2000-03-07,38.75,40.56,38.25,40.50,2509400,14.34
2000-03-06,38.06,38.50,37.44,38.50,1065000,13.63
2000-03-03,38.25,38.25,37.44,38.13,2188000,13.50
2000-03-02,38.44,38.94,37.38,38.06,1789800,13.48
2000-03-01,38.25,38.69,37.00,38.69,1485600,13.70
2000-02-29,36.25,38.44,36.25,38.13,1722800,13.50
2000-02-28,37.25,37.88,36.31,37.13,1356200,13.15
2000-02-25,36.75,37.31,35.94,36.88,1041400,13.06
2000-02-24,37.31,37.50,36.06,36.25,1088600,12.84
2000-02-23,38.94,38.94,37.25,37.56,1106800,13.30
2000-02-22,38.63,39.31,38.38,39.06,2098400,13.83
2000-02-18,40.50,40.50,38.06,38.75,1988600,13.72
2000-02-17,39.31,39.75,39.13,39.50,1519600,13.99
2000-02-16,37.88,39.63,37.69,39.50,1749200,13.99
2000-02-15,37.88,38.44,37.75,38.25,1946000,13.42
2000-02-14,37.50,38.13,36.94,37.63,1996200,13.21
2000-02-11,38.25,38.31,37.06,37.44,1144400,13.14
2000-02-10,38.19,39.38,37.81,38.00,2230000,13.34
2000-02-09,39.75,39.75,37.88,38.13,1535000,13.38
2000-02-08,40.56,40.56,38.63,39.00,1664400,13.69
2000-02-07,40.00,40.13,39.56,40.00,2485200,14.04
2000-02-04,39.13,39.31,38.44,39.00,1451800,13.69
2000-02-03,40.13,40.38,39.31,39.38,2496200,13.82
2000-02-02,40.50,41.38,39.81,40.13,965000,14.08
2000-02-01,40.88,41.13,39.94,40.69,1286200,14.28
2000-01-31,39.75,41.00,39.25,40.88,1570800,14.35
2000-01-28,40.44,40.69,39.25,39.88,1047400,14.00
2000-01-27,41.19,41.19,39.94,40.50,1083800,14.21
2000-01-26,42.50,42.50,40.75,41.19,1807200,14.46
2000-01-25,42.06,42.56,41.19,42.25,1143600,14.83
2000-01-24,43.06,43.19,41.50,41.75,1757200,14.65
2000-01-21,43.19,43.69,42.25,42.69,2536400,14.98
2000-01-20,43.88,43.88,42.38,42.81,930600,15.03
2000-01-19,44.81,44.81,43.63,44.06,1125400,15.46
2000-01-18,43.56,44.50,43.56,44.44,1172000,15.60
2000-01-14,44.13,44.13,43.00,43.75,846000,15.35
2000-01-13,44.63,44.69,44.00,44.13,1477200,15.49
2000-01-12,44.69,44.88,43.88,44.06,1717600,15.46
2000-01-11,45.00,45.25,44.50,44.94,849200,15.77
2000-01-10,45.31,45.31,44.56,45.00,1147000,15.79
2000-01-07,45.50,45.81,45.00,45.13,1343800,15.84
2000-01-06,43.75,45.63,43.25,45.13,2073400,15.84
2000-01-05,44.69,44.94,43.19,43.63,3107200,15.31
2000-01-04,44.88,45.25,44.19,44.44,1122800,15.60
2000-01-03,46.50,46.63,45.25,45.31,1419600,15.90
1999-12-31,47.56,47.56,46.75,47.00,446800,16.50
1999-12-30,46.63,47.31,46.31,47.06,928400,16.52
1999-12-29,46.38,47.00,46.38,46.63,525800,16.37
1999-12-28,45.31,46.38,45.31,46.31,841200,16.25
1999-12-27,46.00,46.13,45.63,45.75,1881000,16.06
1999-12-23,45.75,46.25,45.50,45.75,1731000,16.06
1999-12-22,45.50,45.63,44.88,45.50,2106400,15.97
1999-12-21,45.94,46.44,45.38,45.63,835200,16.01
1999-12-20,46.56,46.75,45.38,46.25,1200200,16.23
1999-12-17,48.50,48.50,46.88,47.13,2524800,16.54
1999-12-16,47.69,47.88,46.63,47.88,1037000,16.80
1999-12-15,47.63,48.50,47.50,47.94,805400,16.83
1999-12-14,47.38,47.56,46.69,47.13,692000,16.54
1999-12-13,47.13,48.19,46.88,47.75,1475800,16.76
1999-12-10,48.63,48.69,47.25,47.38,1020200,16.63
1999-12-09,48.88,49.31,48.13,48.63,648200,17.07
1999-12-08,47.63,49.94,47.63,48.36,2422800,16.97
1999-12-07,47.63,47.94,47.38,47.63,1385200,16.72
1999-12-06,47.81,47.94,47.44,47.88,653600,16.80
1999-12-03,47.63,49.13,47.63,48.06,878600,16.87
1999-12-02,48.63,48.94,47.56,47.88,789600,16.80
1999-12-01,47.75,48.63,47.13,48.63,692800,17.07
1999-11-30,48.00,48.00,47.69,47.81,3361600,16.78
1999-11-29,47.88,48.06,47.38,48.06,1521000,16.87
1999-11-26,48.19,48.44,47.75,47.88,342200,16.80
1999-11-24,48.19,48.56,47.69,47.94,538800,16.83
1999-11-23,48.94,48.94,47.56,48.00,1190200,16.85
1999-11-22,49.75,50.50,48.81,48.94,728000,17.18
1999-11-19,50.06,50.69,49.94,49.94,1044400,17.53
1999-11-18,51.50,51.50,50.00,50.06,877000,17.57
1999-11-17,51.44,51.88,51.19,51.38,1637200,18.03
1999-11-16,49.63,50.94,49.63,50.88,1087800,17.86
1999-11-15,49.88,49.88,49.38,49.75,350200,17.46
1999-11-12,49.00,49.63,48.13,49.50,638600,17.37
1999-11-11,48.75,49.31,48.44,49.06,552000,17.22
1999-11-10,47.75,49.19,47.63,48.69,731000,17.09
1999-11-09,47.50,48.25,47.50,47.94,870200,16.83
1999-11-08,45.25,47.38,45.25,47.13,892200,16.54
1999-11-05,45.63,45.81,44.69,45.13,911400,15.84
1999-11-04,46.25,46.38,45.56,45.63,630200,16.01
1999-11-03,46.56,46.69,45.88,46.25,515600,16.23
1999-11-02,46.56,47.00,46.06,46.56,735800,16.34
1999-11-01,46.75,46.94,46.13,46.63,981400,16.37
1999-10-29,47.06,47.13,46.19,46.50,863000,16.32
1999-10-28,46.88,47.50,46.44,46.94,786400,16.47
1999-10-27,46.88,47.63,46.75,47.19,805600,16.44
1999-10-26,48.25,48.25,46.75,46.75,618600,16.29
1999-10-25,49.13,49.19,48.25,48.38,895600,16.86
1999-10-22,48.25,49.50,48.13,49.38,1057200,17.21
1999-10-21,47.94,47.94,46.81,47.25,445600,16.46
1999-10-20,47.00,47.94,46.44,47.94,565000,16.70
1999-10-19,47.38,47.75,47.13,47.25,649600,16.46
1999-10-18,46.31,47.31,46.25,47.25,1420600,16.46
1999-10-15,46.69,46.69,45.75,46.31,633000,16.14
1999-10-14,46.31,46.94,46.13,46.69,819600,16.27
1999-10-13,47.19,47.63,46.06,46.13,861000,16.07
1999-10-12,46.88,47.31,46.63,46.88,865600,16.33
1999-10-11,46.75,47.25,46.50,47.06,965600,16.40
1999-10-08,46.75,46.81,45.31,46.50,2272400,16.20
1999-10-07,46.88,46.88,45.81,46.75,1525600,16.29
1999-10-06,46.00,46.88,45.75,46.88,1697000,16.33
1999-10-05,46.69,46.69,44.56,45.75,2273600,15.94
1999-10-04,47.25,47.44,46.38,46.75,1039800,16.29
1999-10-01,48.50,49.00,47.00,47.50,1142600,16.55
1999-09-30,48.50,49.06,48.13,48.75,1810000,16.99
1999-09-29,46.75,48.88,46.75,48.50,1775600,16.90
1999-09-28,48.38,48.38,45.81,46.75,2257200,16.29
1999-09-27,49.56,50.00,48.13,48.44,2968000,16.88
1999-09-24,53.81,53.81,49.50,49.50,2427400,17.25
1999-09-23,54.56,55.56,53.44,53.88,1002400,18.77
1999-09-22,53.25,54.94,53.13,54.56,1063800,19.01
1999-09-21,55.38,55.38,52.56,53.06,1206200,18.49
1999-09-20,55.38,57.25,55.25,56.56,3416200,19.71
1999-09-17,51.44,54.00,51.00,53.75,1568400,18.73
1999-09-16,52.00,52.38,51.50,51.50,539000,17.94
1999-09-15,52.63,52.75,52.19,52.38,963200,18.25
1999-09-14,52.94,53.44,52.81,52.88,660000,18.43
1999-09-13,53.13,53.50,52.75,52.94,751400,18.45
1999-09-10,53.44,53.94,53.06,53.75,634200,18.73
1999-09-09,53.06,54.44,53.00,53.19,1516600,18.53
1999-09-08,52.88,53.88,52.44,52.81,587800,18.40
1999-09-07,52.25,53.56,51.88,53.13,728200,18.51
1999-09-03,51.50,52.00,51.31,52.00,762200,18.12
1999-09-02,51.81,51.81,50.19,50.94,939600,17.75
1999-09-01,51.25,52.06,51.06,52.06,1931600,18.14
1999-08-31,51.19,51.88,51.00,51.00,1042400,17.77
1999-08-30,51.19,51.75,50.94,50.94,864000,17.75
1999-08-27,51.75,51.94,51.19,51.50,987600,17.94
1999-08-26,52.44,52.69,51.69,51.69,907600,18.01
1999-08-25,53.00,53.50,52.69,52.88,995600,18.43
1999-08-24,53.06,53.06,52.13,53.00,706800,18.47
1999-08-23,52.75,53.31,52.63,53.31,704400,18.58
1999-08-20,52.44,53.13,52.19,52.81,645800,18.40
1999-08-19,52.19,52.69,51.75,51.94,848800,18.10
1999-08-18,52.63,53.38,52.13,52.44,605800,18.27
1999-08-17,52.38,52.94,51.75,52.88,666400,18.43
1999-08-16,51.38,52.06,51.25,51.94,549200,18.10
1999-08-13,52.88,52.88,51.69,52.00,732000,18.12
1999-08-12,52.31,53.19,52.13,52.44,724000,18.27
1999-08-11,52.31,53.00,51.19,53.00,996400,18.47
1999-08-10,52.25,53.00,52.00,52.56,1003000,18.31
1999-08-09,51.38,52.19,51.38,52.19,705200,18.19
1999-08-06,51.63,51.94,50.81,51.31,1009800,17.88
1999-08-05,51.19,52.19,50.88,51.88,1205800,18.08
1999-08-04,51.00,51.56,50.75,51.19,1005400,17.84
1999-08-03,50.38,51.06,50.06,50.75,1113400,17.68
1999-08-02,51.44,52.38,50.38,50.50,847400,17.60
1999-07-30,50.81,52.19,50.81,51.31,807200,17.88
1999-07-29,51.06,51.38,50.38,50.81,995400,17.70
1999-07-28,51.00,52.00,51.00,51.31,1037400,17.76
1999-07-27,52.06,52.31,51.50,51.94,960000,17.98
1999-07-26,53.00,53.00,52.31,52.31,708200,18.11
1999-07-23,52.69,53.31,52.69,53.25,752000,18.43
1999-07-22,53.19,53.25,52.44,52.69,1022200,18.24
1999-07-21,52.75,53.50,52.44,53.13,1483000,18.39
1999-07-20,53.63,53.88,52.69,52.88,2809400,18.30
1999-07-19,53.31,53.88,52.88,53.63,1977000,18.56
1999-07-16,52.41,53.50,52.38,53.31,1552000,18.45
1999-07-15,52.25,52.56,52.00,52.38,1556400,18.13
1999-07-14,51.75,52.25,51.56,52.00,947200,18.00
1999-07-13,51.81,51.94,51.38,51.75,827200,17.91
1999-07-12,51.88,52.19,51.69,52.00,900600,18.00
1999-07-09,51.94,51.94,51.31,51.63,842000,17.87
1999-07-08,51.94,52.44,51.19,51.44,1243400,17.81
1999-07-07,52.50,52.50,51.25,51.50,762400,17.83
1999-07-06,51.00,52.00,50.81,52.00,797200,18.00
1999-07-02,50.13,50.50,49.88,50.31,1052200,17.41
1999-07-01,50.00,50.00,49.50,49.88,1033200,17.27
1999-06-30,49.13,50.50,48.63,50.31,1665200,17.41
1999-06-29,48.13,48.25,47.63,48.19,745800,16.68
1999-06-28,47.75,48.38,47.50,48.38,1070200,16.75
1999-06-25,49.25,49.38,47.25,47.69,1107000,16.51
1999-06-24,50.81,50.81,48.88,49.25,617000,17.05
1999-06-23,49.44,50.56,49.19,50.44,1573800,17.46
1999-06-22,49.50,49.69,48.88,49.50,909600,17.13
1999-06-21,51.94,51.94,49.63,50.19,896400,17.37
1999-06-18,51.75,52.19,51.63,51.81,1314000,17.93
1999-06-17,52.00,52.25,51.94,52.19,1257000,18.06
1999-06-16,54.00,54.31,52.63,52.63,748000,18.22
1999-06-15,53.44,54.69,53.00,54.00,1392200,18.69
1999-06-14,52.94,53.63,52.88,53.31,671800,18.45
1999-06-11,52.31,53.31,52.31,52.69,487800,18.24
1999-06-10,52.31,53.19,52.00,52.44,625400,18.15
1999-06-09,52.50,52.88,52.00,52.31,845600,18.11
1999-06-08,53.44,53.44,52.25,52.50,623200,18.17
1999-06-07,53.25,54.00,52.94,53.38,896600,18.48
1999-06-04,53.31,54.00,52.88,53.25,1019800,18.43
1999-06-03,53.00,54.00,53.00,53.50,1264200,18.52
1999-06-02,52.88,54.00,52.88,52.94,1677800,18.32
1999-06-01,52.31,52.94,51.69,52.81,1791000,18.28
1999-05-28,51.88,52.44,51.13,52.44,1189600,18.15
1999-05-27,52.38,52.38,51.50,51.81,1527000,17.93
1999-05-26,51.69,53.00,51.69,52.44,1818600,18.15
1999-05-25,51.75,52.94,51.44,51.44,2240000,17.81
1999-05-24,51.25,52.06,51.06,51.56,2337800,17.85
1999-05-21,50.25,51.31,50.25,51.06,1029400,17.67
1999-05-20,49.81,50.75,49.81,50.19,732800,17.37
1999-05-19,50.06,50.69,49.81,49.88,874000,17.27
1999-05-18,50.31,50.44,49.63,50.06,845400,17.33
1999-05-17,49.88,50.75,49.31,50.25,652800,17.39
1999-05-14,50.00,50.81,49.63,49.63,888400,17.18
1999-05-13,50.00,51.06,49.75,50.25,677600,17.39
1999-05-12,51.25,51.25,49.63,50.00,1343600,17.31
1999-05-11,51.50,51.75,50.81,51.25,1186400,17.74
1999-05-10,50.75,51.13,50.06,50.75,1250000,17.57
1999-05-07,50.63,51.13,49.88,50.38,1695600,17.44
1999-05-06,50.88,50.88,49.50,50.50,841800,17.48
1999-05-05,51.38,51.56,49.63,50.88,1123600,17.61
1999-05-04,51.75,52.44,51.25,51.31,1184800,17.76
1999-05-03,50.50,51.94,50.50,51.75,1139400,17.91
1999-04-30,51.31,51.44,50.56,50.63,2011800,17.52
1999-04-29,49.50,52.88,49.50,51.25,2556000,17.74
1999-04-28,48.38,50.19,48.31,49.44,1208000,17.00
1999-04-27,47.50,48.81,47.50,47.69,1751200,16.39
1999-04-26,47.88,47.88,46.44,47.00,823400,16.16
1999-04-23,48.63,48.81,47.56,47.88,776200,16.46
1999-04-22,47.88,48.63,47.44,48.56,1364200,16.69
1999-04-21,48.38,48.75,47.63,47.75,1413600,16.41
1999-04-20,49.69,49.69,47.75,48.25,1565400,16.59
1999-04-19,50.38,52.00,49.13,49.44,2641600,17.00
1999-04-16,49.88,50.63,49.69,50.19,2331600,17.25
1999-04-15,47.94,50.00,47.94,49.81,2172000,17.12
1999-04-14,48.00,48.44,47.88,48.06,845600,16.52
1999-04-13,48.25,48.81,48.00,48.50,735200,16.67
1999-04-12,48.50,49.75,48.50,49.06,1510400,16.86
1999-04-09,48.25,48.75,47.94,48.63,1312400,16.72
1999-04-08,47.63,48.50,47.63,48.25,2853000,16.59
1999-04-07,47.50,47.75,47.06,47.69,1589600,16.39
1999-04-06,47.69,47.88,47.31,47.50,1136600,16.33
1999-04-05,47.44,48.25,47.25,47.69,1178800,16.39
1999-04-01,47.13,47.38,46.88,47.25,1777600,16.24
1999-03-31,47.38,47.44,46.50,47.25,1109400,16.24
1999-03-30,47.50,47.56,46.69,47.38,1422400,16.29
1999-03-29,46.25,48.44,46.25,48.06,2314400,16.52
1999-03-26,45.31,45.69,44.81,45.63,1246800,15.69
1999-03-25,44.69,45.19,44.44,45.06,1681400,15.49
1999-03-24,44.63,45.06,44.38,44.81,2007400,15.40
1999-03-23,44.38,44.63,44.13,44.56,2356800,15.32
1999-03-22,43.75,44.81,43.69,44.81,1489600,15.40
1999-03-19,44.25,44.63,43.88,44.19,1243200,15.19
1999-03-18,43.94,44.63,43.88,44.50,1521400,15.30
1999-03-17,43.13,44.00,43.13,43.81,1047800,15.06
1999-03-16,42.00,42.81,42.00,42.63,872400,14.65
1999-03-15,43.00,43.31,42.63,42.81,987400,14.72
1999-03-12,44.25,44.94,43.38,43.81,1074600,15.06
1999-03-11,43.75,45.50,43.69,43.88,3266000,15.08
1999-03-10,40.88,42.19,40.88,42.00,983600,14.44
1999-03-09,40.50,40.50,39.75,40.19,917200,13.82
1999-03-08,40.31,41.25,40.31,40.94,776800,14.07
1999-03-05,39.88,40.44,39.63,40.06,1591200,13.77
1999-03-04,38.88,39.88,38.75,39.75,1363400,13.66
1999-03-03,38.44,39.38,38.38,39.19,1893400,13.47
1999-03-02,38.88,39.19,38.25,38.44,1389000,13.21
1999-03-01,38.69,38.88,38.06,38.88,1192200,13.37
1999-02-26,38.75,38.94,38.44,38.69,939800,13.30
1999-02-25,38.50,38.94,38.31,38.81,828800,13.34
1999-02-24,38.56,39.00,38.56,38.56,1305200,13.26
1999-02-23,38.88,38.88,38.38,38.69,933000,13.30
1999-02-22,38.13,38.56,37.97,38.44,2361800,13.21
1999-02-19,39.75,39.81,37.88,37.88,3038800,13.02
1999-02-18,39.75,40.00,39.75,39.75,2613400,13.66
1999-02-17,39.63,39.88,39.56,39.75,1159600,13.66
1999-02-16,39.69,40.00,39.63,39.81,1441000,13.68
1999-02-12,39.44,40.06,39.38,39.69,1798400,13.64
1999-02-11,40.00,40.00,39.06,39.31,1803800,13.51
1999-02-10,39.13,40.06,39.13,40.06,996800,13.77
1999-02-09,40.25,40.25,39.44,39.44,1834000,13.44
1999-02-08,40.13,40.44,40.00,40.25,1438800,13.72
1999-02-05,39.88,40.63,39.69,40.13,1778000,13.68
1999-02-04,39.56,39.56,38.88,39.25,1858000,13.38
1999-02-03,38.63,39.69,38.50,39.69,1542800,13.53
1999-02-02,38.25,38.69,38.06,38.50,2192400,13.12
1999-02-01,39.00,39.13,38.25,38.38,2813600,13.08
1999-01-29,38.88,38.88,37.69,38.63,2490400,13.16
1999-01-28,39.31,40.06,38.81,38.88,1159800,13.25
1999-01-27,40.69,40.75,39.00,39.31,1936800,13.40
1999-01-26,40.69,40.75,40.13,40.63,2806600,13.85
1999-01-25,41.25,41.38,40.56,40.69,1561600,13.87
1999-01-22,40.69,41.25,40.50,41.25,1024200,14.06
1999-01-21,40.50,41.19,40.50,40.75,1794000,13.89
1999-01-20,40.00,40.75,40.00,40.38,1624400,13.76
1999-01-19,40.81,40.88,39.81,40.00,2257400,13.63
1999-01-15,40.81,41.13,40.63,40.94,1753600,13.95
1999-01-14,41.44,41.56,40.63,40.75,3134600,13.89
1999-01-13,41.25,41.69,41.06,41.50,3895200,14.14
1999-01-12,41.13,41.81,41.06,41.38,2004400,14.10
1999-01-11,42.56,42.56,41.25,41.50,1682600,14.14
1999-01-08,42.63,42.63,41.13,42.31,2249000,14.42
1999-01-07,43.56,43.63,42.38,42.63,2544800,14.53
1999-01-06,42.00,44.19,42.00,43.81,1808600,14.93
1999-01-05,43.06,43.25,42.13,42.63,966000,14.53
1999-01-04,42.38,43.50,42.38,43.06,1546600,14.67
1998-12-31,42.69,43.13,42.31,42.63,1010000,14.53
1998-12-30,42.63,42.88,42.44,42.63,1301000,14.53
1998-12-29,42.56,43.25,42.25,42.63,1231200,14.53
1998-12-28,42.50,42.69,42.19,42.63,1074600,14.53
1998-12-24,42.63,42.88,42.31,42.63,186800,14.53
1998-12-23,42.19,42.94,41.81,42.63,1272000,14.53
1998-12-22,41.56,42.19,41.56,42.13,1577000,14.36
1998-12-21,42.00,42.19,41.50,41.56,2116000,14.16
1998-12-18,41.63,41.94,41.50,41.88,2095400,14.27
1998-12-17,42.00,42.00,40.94,41.81,2775800,14.25
1998-12-16,42.13,42.44,41.50,41.88,2883200,14.27
1998-12-15,41.00,41.25,40.88,41.06,1883200,13.99
1998-12-14,41.31,41.81,40.69,40.88,1505000,13.93
1998-12-11,40.94,41.50,40.63,41.19,1598200,14.04
1998-12-10,41.56,41.56,40.69,40.75,2424400,13.89
1998-12-09,40.94,41.75,40.75,41.75,2361600,14.23
1998-12-08,41.19,41.25,40.75,40.88,3571800,13.93
1998-12-07,42.00,42.00,41.19,41.19,1574000,14.04
1998-12-04,41.50,41.75,41.00,41.50,1411000,14.14
1998-12-03,41.50,42.25,41.25,41.63,1455800,14.19
1998-12-02,41.31,42.13,41.31,42.13,1278000,14.36
1998-12-01,42.75,43.00,41.00,41.25,2569400,14.06
1998-11-30,43.81,43.81,42.00,42.00,1750400,14.31
1998-11-27,44.63,45.31,44.00,44.50,810000,15.17
1998-11-25,43.19,44.25,43.06,43.31,832400,14.76
1998-11-24,43.50,43.75,43.06,43.44,995800,14.80
1998-11-23,43.63,44.00,42.88,43.94,942200,14.97
1998-11-20,41.94,43.63,41.88,43.63,1479200,14.87
1998-11-19,42.63,42.69,41.75,42.06,862600,14.33
1998-11-18,42.69,43.44,42.19,42.50,1133000,14.48
1998-11-17,43.19,43.69,42.56,42.88,1352800,14.61
1998-11-16,44.81,44.81,43.31,43.31,2223800,14.76
1998-11-13,44.69,45.38,44.44,44.81,1217600,15.27
1998-11-12,43.63,44.88,43.63,44.44,1727600,15.14
1998-11-11,44.00,44.00,42.56,43.25,1351000,14.74
1998-11-10,45.06,45.50,44.50,44.50,927800,15.17
1998-11-09,45.69,45.88,45.00,45.06,945800,15.36
1998-11-06,45.50,46.13,44.81,45.75,966800,15.59
1998-11-05,44.81,45.63,44.06,45.50,874800,15.51
1998-11-04,44.94,45.38,44.56,44.75,1206400,15.25
1998-11-03,44.06,45.25,44.06,45.19,1288800,15.40
1998-11-02,44.13,44.63,43.44,44.25,1151200,15.08
1998-10-30,42.31,43.63,42.31,43.25,1043200,14.74
1998-10-29,41.94,42.38,41.63,42.31,1097000,14.42
1998-10-28,42.75,43.00,42.00,42.06,2699000,14.22
1998-10-27,43.81,44.25,42.69,42.81,856400,14.47
1998-10-26,43.13,44.38,43.13,43.81,1106000,14.81
1998-10-23,43.63,43.81,42.81,43.63,883000,14.75
1998-10-22,44.56,44.56,42.94,43.44,1321200,14.68
1998-10-21,44.69,44.94,44.19,44.56,1380200,15.06
1998-10-20,44.13,45.00,43.88,44.50,1100200,15.04
1998-10-19,44.44,45.13,43.19,43.25,1233600,14.62
1998-10-16,45.06,45.06,43.50,44.06,2154200,14.89
1998-10-15,44.25,45.13,43.75,44.38,1530200,15.00
1998-10-14,45.31,46.00,44.13,44.13,1433400,14.92
1998-10-13,46.13,46.69,45.00,45.31,651400,15.32
1998-10-12,45.81,46.75,45.81,46.38,823200,15.68
1998-10-09,45.38,46.13,45.38,45.75,1056400,15.47
1998-10-08,46.25,46.25,44.69,45.38,1046400,15.34
1998-10-07,47.69,47.81,46.63,46.63,802000,15.76
1998-10-06,47.38,48.31,47.19,47.44,1242600,16.04
1998-10-05,46.88,48.13,46.56,47.25,1338400,15.97
1998-10-02,45.13,47.94,45.06,47.63,1238200,16.10
1998-10-01,45.13,45.81,43.75,44.25,2042800,14.96
1998-09-30,47.00,47.31,45.13,45.13,1105400,15.26
1998-09-29,46.88,47.69,46.19,47.63,1136600,16.10
1998-09-28,47.75,48.44,46.44,46.63,834400,15.76
1998-09-25,47.50,49.06,47.50,48.13,1431200,16.27
1998-09-24,48.38,48.50,47.63,47.81,1251400,16.16
1998-09-23,46.13,48.56,46.13,48.56,1481000,16.41
1998-09-22,47.31,47.31,45.88,46.13,611000,15.59
1998-09-21,46.38,46.88,45.75,46.56,1064600,15.74
1998-09-18,46.25,46.69,45.63,46.63,2020800,15.76
1998-09-17,46.13,47.06,45.44,46.94,1156600,15.87
1998-09-16,47.00,47.06,45.88,46.69,800600,15.78
1998-09-15,46.56,47.38,46.50,47.25,1316200,15.97
1998-09-14,47.88,48.88,47.19,47.44,1862200,16.04
1998-09-11,45.31,47.63,45.13,47.63,1193200,16.10
1998-09-10,43.63,46.38,43.63,45.56,1534200,15.40
1998-09-09,44.75,44.94,43.75,44.06,1206800,14.89
1998-09-08,44.50,45.13,44.13,45.00,1385800,15.21
1998-09-04,43.44,43.94,43.06,43.69,2152000,14.77
1998-09-03,42.00,43.00,41.94,43.00,1313600,14.54
1998-09-02,43.06,43.81,42.13,42.56,1294000,14.39
1998-09-01,41.06,43.75,40.94,43.69,2227600,14.77
1998-08-31,42.94,43.88,40.19,40.81,1729400,13.80
1998-08-28,41.69,42.94,41.69,42.25,1044600,14.28
1998-08-27,42.88,42.94,41.19,41.81,1955400,14.13
1998-08-26,44.50,44.81,43.38,43.50,1301000,14.70
1998-08-25,45.06,46.00,44.81,45.25,786800,15.30
1998-08-24,45.88,45.88,44.19,44.81,1342400,15.15
1998-08-21,46.00,46.19,44.19,45.94,1206800,15.53
1998-08-20,47.00,47.94,46.75,47.25,1277400,15.97
1998-08-19,46.25,47.13,46.06,46.88,1688000,15.85
1998-08-18,46.44,46.63,46.06,46.44,1661800,15.70
1998-08-17,44.75,46.63,44.06,46.44,1439200,15.70
1998-08-14,46.00,46.94,44.88,44.88,1346000,15.17
1998-08-13,43.75,46.25,43.75,46.13,2310000,15.59
1998-08-12,43.06,43.63,43.06,43.63,1579400,14.75
1998-08-11,42.13,43.13,41.25,42.94,1367000,14.52
1998-08-10,42.63,42.63,41.00,41.25,1228200,13.94
1998-08-07,42.50,43.31,41.25,42.63,2673600,14.41
1998-08-06,42.06,42.25,41.13,41.50,1166800,14.03
1998-08-05,42.56,42.69,41.13,42.44,1227600,14.35
1998-08-04,43.44,43.69,42.25,42.63,1784400,14.41
1998-08-03,44.13,44.44,42.94,42.94,1238600,14.52
1998-07-31,45.38,45.38,43.94,44.25,695800,14.96
1998-07-30,45.63,46.00,45.50,45.56,1191200,15.40
1998-07-29,45.88,46.00,45.44,45.63,1234400,15.31
1998-07-28,45.25,45.69,44.50,45.63,1374000,15.31
1998-07-27,46.50,46.50,45.25,45.81,1061600,15.37
1998-07-24,45.13,46.75,45.06,46.75,854000,15.69
1998-07-23,46.69,46.69,44.88,44.88,910000,15.06
1998-07-22,46.69,47.00,46.38,46.69,756400,15.67
1998-07-21,46.88,47.69,46.50,46.50,395000,15.60
1998-07-20,46.75,47.06,46.56,47.00,888000,15.77
1998-07-17,47.94,48.06,46.56,46.56,643400,15.62
1998-07-16,47.13,47.88,47.06,47.75,560800,16.02
1998-07-15,48.06,48.63,47.31,47.38,981400,15.90
1998-07-14,46.63,48.00,46.63,47.94,866600,16.08
1998-07-13,47.63,47.69,46.38,46.63,587200,15.65
1998-07-10,48.50,48.50,48.00,48.06,592000,16.12
1998-07-09,48.13,48.69,48.00,48.13,1000800,16.15
1998-07-08,49.00,49.00,48.63,48.75,709200,16.36
1998-07-07,49.25,49.44,48.44,48.56,799200,16.29
1998-07-06,49.31,49.50,49.19,49.50,1165600,16.61
1998-07-02,49.25,49.38,48.94,49.31,1209000,16.54
1998-07-01,48.38,49.00,48.38,48.88,1381400,16.40
1998-06-30,48.63,48.75,48.00,48.19,1412200,16.17
1998-06-29,49.13,49.13,48.19,48.38,1678800,16.23
1998-06-26,49.31,49.50,49.00,49.06,971000,16.46
1998-06-25,49.88,49.94,48.94,49.19,1206600,16.50
1998-06-24,50.00,50.13,49.00,49.56,1810200,16.63
1998-06-23,49.88,50.31,49.75,49.88,704200,16.74
1998-06-22,48.56,50.31,48.56,49.75,794200,16.69
1998-06-19,49.94,50.00,49.00,49.13,1003400,16.48
1998-06-18,50.38,50.38,49.75,49.94,683200,16.76
1998-06-17,49.38,50.94,49.38,50.44,1088200,16.92
1998-06-16,48.56,49.00,48.06,49.00,1294600,16.44
1998-06-15,48.44,49.38,48.31,48.38,978400,16.23
1998-06-12,48.56,49.38,47.44,48.56,1843200,16.29
1998-06-11,50.00,50.06,48.50,48.56,1081400,16.29
1998-06-10,50.50,50.94,50.00,50.00,811800,16.78
1998-06-09,51.19,51.25,50.63,50.75,718200,17.03
1998-06-08,51.50,51.50,50.94,51.19,1317600,17.18
1998-06-05,50.31,51.75,50.31,51.75,863400,17.36
1998-06-04,49.31,50.44,49.13,50.31,873400,16.88
1998-06-03,49.75,50.06,49.38,49.44,926600,16.59
1998-06-02,49.69,49.88,49.19,49.88,1105600,16.74
1998-06-01,49.69,49.88,49.00,49.13,1269600,16.48
1998-05-29,50.31,50.31,49.31,49.88,1451400,16.74
1998-05-28,50.31,50.44,50.00,50.44,653800,16.92
1998-05-27,49.81,50.50,49.50,50.31,970000,16.88
1998-05-26,50.75,50.88,49.75,49.94,852400,16.76
1998-05-22,50.94,51.13,50.63,50.69,792400,17.01
1998-05-21,51.81,51.81,50.56,50.88,764800,17.07
1998-05-20,50.75,52.00,50.63,51.38,2422400,17.24
1998-05-19,49.81,51.19,49.50,51.19,1950200,17.18
1998-05-18,50.56,50.63,49.75,49.81,1335200,16.71
1998-05-15,50.06,50.94,50.06,50.56,1790200,16.96
1998-05-14,49.88,50.75,49.56,50.31,1225600,16.88
1998-05-13,49.63,50.19,49.50,49.81,1032600,16.71
1998-05-12,49.38,50.06,49.06,49.75,1605800,16.69
1998-05-11,48.13,49.50,48.13,49.44,3276600,16.59
1998-05-08,48.19,48.38,47.81,48.00,1532600,16.10
1998-05-07,48.56,48.63,48.00,48.06,1562200,16.12
1998-05-06,49.25,49.81,48.75,48.81,1018000,16.38
1998-05-05,49.88,50.00,49.31,49.44,991000,16.59
1998-05-04,50.38,50.50,49.94,49.94,963200,16.76
1998-05-01,49.69,50.69,49.56,50.31,1519400,16.88
1998-04-30,48.63,49.94,48.63,49.56,1416200,16.63
1998-04-29,47.44,48.69,47.44,48.56,813800,16.29
1998-04-28,48.63,48.75,47.63,47.81,996200,15.93
1998-04-27,47.13,48.75,47.13,48.75,1379400,16.24
1998-04-24,48.56,49.00,47.88,47.88,1136200,15.95
1998-04-23,49.25,50.13,48.44,48.69,1401000,16.22
1998-04-22,49.69,49.88,49.38,49.50,681400,16.49
1998-04-21,50.19,50.31,49.38,50.13,1357000,16.70
1998-04-20,50.56,50.88,49.69,50.19,745200,16.72
1998-04-17,51.00,51.00,50.19,50.56,984600,16.84
1998-04-16,50.19,50.75,49.56,50.69,1056000,16.89
1998-04-15,49.81,50.56,49.69,50.06,817400,16.68
1998-04-14,49.63,49.69,49.19,49.56,486800,16.51
1998-04-13,49.81,49.88,49.06,49.63,582400,16.53
1998-04-09,50.00,50.25,49.81,49.88,433400,16.62
1998-04-08,50.13,50.31,49.63,49.63,822000,16.53
1998-04-07,50.13,51.00,50.13,50.44,677600,16.80
1998-04-06,50.94,50.94,50.19,50.38,759400,16.78
1998-04-03,51.38,51.63,50.38,50.94,787600,16.97
1998-04-02,50.19,51.56,50.00,51.25,973000,17.07
1998-04-01,50.13,50.50,49.63,50.06,962800,16.68
1998-03-31,50.25,50.69,49.75,49.94,768600,16.64
1998-03-30,51.00,51.25,50.00,50.50,697600,16.82
1998-03-27,51.13,51.44,50.88,50.88,975600,16.95
1998-03-26,50.50,51.69,50.50,50.88,1099400,16.95
1998-03-25,51.38,51.94,50.25,50.63,1358800,16.87
1998-03-24,52.19,52.31,51.38,51.38,951200,17.12
1998-03-23,52.00,53.25,52.00,52.19,2183400,17.39
1998-03-20,49.63,51.88,49.63,51.31,1442800,17.09
1998-03-19,49.06,50.00,49.06,49.69,971400,16.55
1998-03-18,47.94,49.19,47.81,49.06,1181800,16.34
1998-03-17,49.19,49.19,47.31,48.19,1379000,16.05
1998-03-16,48.94,49.50,48.94,49.44,575000,16.47
1998-03-13,49.19,49.38,48.81,49.00,732200,16.32
1998-03-12,49.63,49.75,49.00,49.13,646000,16.37
1998-03-11,50.00,50.13,49.38,49.75,1391800,16.57
1998-03-10,48.81,49.75,48.81,49.75,1203000,16.57
1998-03-09,49.63,49.63,48.44,48.50,860200,16.16
1998-03-06,50.00,50.19,49.56,49.56,1006000,16.51
1998-03-05,49.94,50.00,49.69,49.88,1900600,16.62
1998-03-04,49.69,50.13,49.38,50.06,2504000,16.68
1998-03-03,48.38,50.00,48.38,49.94,1139800,16.64
1998-03-02,48.88,49.13,48.50,48.63,1434000,16.20
1998-02-27,47.63,49.06,47.44,49.00,1170800,16.32
1998-02-26,46.81,48.13,46.69,47.88,1296600,15.95
1998-02-25,45.88,46.88,45.56,46.63,1193000,15.53
1998-02-24,45.88,45.94,45.50,45.75,1764200,15.24
1998-02-23,46.94,46.94,45.69,46.13,1045000,15.37
1998-02-20,47.00,47.31,46.31,47.19,707000,15.72
1998-02-19,47.13,47.31,46.50,47.00,872200,15.66
1998-02-18,46.94,47.50,46.75,47.25,1188600,15.74
1998-02-17,47.19,47.19,46.44,47.06,1543800,15.68
1998-02-13,46.00,47.06,45.94,46.94,1716600,15.64
1998-02-12,45.69,46.50,45.44,46.19,1555800,15.39
1998-02-11,45.25,46.06,45.25,45.75,1697000,15.24
1998-02-10,44.63,45.00,44.31,45.00,2013600,14.99
1998-02-09,44.94,44.94,43.94,44.00,1578000,14.66
1998-02-06,44.69,45.19,44.63,44.81,1160800,14.93
1998-02-05,45.13,45.31,44.38,44.56,1144400,14.84
1998-02-04,44.75,45.25,44.63,45.19,1295400,15.05
1998-02-03,44.69,45.13,44.44,45.00,1109200,14.99
1998-02-02,44.00,44.94,43.88,44.81,1725800,14.93
1998-01-30,44.25,44.25,43.50,44.00,1931200,14.66
1998-01-29,43.75,44.94,43.50,43.50,1973200,14.49
1998-01-28,44.81,45.06,44.13,44.50,2085400,14.71
1998-01-27,44.13,45.13,44.13,44.81,935400,14.81
1998-01-26,44.50,45.13,43.94,44.13,1518400,14.59
1998-01-23,44.25,44.38,43.50,43.75,1900400,14.46
1998-01-22,44.75,44.75,44.19,44.25,1632400,14.63
1998-01-21,44.94,45.13,44.63,44.81,1168000,14.81
1998-01-20,45.00,45.19,44.47,45.13,781000,14.92
1998-01-16,45.50,45.50,44.81,44.88,1561600,14.84
1998-01-15,45.13,45.31,44.38,44.50,1427600,14.71
1998-01-14,45.00,45.00,43.81,45.00,1777200,14.88
1998-01-13,44.56,45.06,43.94,44.69,1609800,14.77
1998-01-12,42.81,43.94,42.75,43.56,1707600,14.40
1998-01-09,44.81,44.81,42.81,43.25,1920000,14.30
1998-01-08,45.00,45.13,44.13,44.56,2276600,14.73
1998-01-07,45.06,45.50,44.56,45.50,3203600,15.04
1998-01-06,46.25,46.25,44.88,45.19,1852600,14.94
1998-01-05,47.94,48.44,47.00,47.13,2063800,15.58
1998-01-02,48.50,48.69,47.50,48.00,536200,15.87
1997-12-31,48.19,48.69,47.69,48.63,639200,16.08
1997-12-30,47.88,47.94,47.31,47.81,735000,15.81
1997-12-29,47.06,47.88,47.06,47.69,684200,15.77
1997-12-26,47.25,47.50,46.75,46.81,165400,15.47
1997-12-24,47.00,47.38,46.56,47.38,544200,15.66
1997-12-23,47.56,47.56,46.63,46.75,590000,15.45
1997-12-22,47.63,48.13,47.13,47.44,1227000,15.68
1997-12-19,47.00,48.00,46.38,47.69,1655800,15.77
1997-12-18,47.75,47.75,47.19,47.56,1700000,15.72
1997-12-17,47.69,48.25,47.56,47.75,1692400,15.79
1997-12-16,48.50,48.81,47.38,47.69,1278600,15.77
1997-12-15,48.31,48.75,48.19,48.75,770000,16.12
1997-12-12,48.75,48.75,47.75,48.06,620000,15.89
1997-12-11,49.13,49.13,48.56,49.13,871000,16.24
1997-12-10,49.75,50.19,48.75,49.06,691800,16.22
1997-12-09,50.19,50.19,48.94,49.75,785600,16.45
1997-12-08,50.44,50.69,49.81,50.06,570200,16.55
1997-12-05,49.38,50.75,49.25,50.56,942000,16.71
1997-12-04,49.31,49.81,48.63,49.38,1132000,16.32
1997-12-03,48.50,49.56,48.31,49.56,1224200,16.38
1997-12-02,48.56,49.25,48.44,49.00,788400,16.20
1997-12-01,48.19,48.69,47.50,48.56,1223600,16.05
1997-11-28,48.81,49.00,48.44,48.44,235000,16.01
1997-11-26,49.00,49.06,48.50,48.69,804400,16.10
1997-11-25,50.00,50.06,48.88,49.56,1130000,16.38
1997-11-24,50.50,50.81,49.88,49.94,644800,16.51
1997-11-21,50.75,50.94,50.50,50.94,659600,16.84
1997-11-20,49.63,50.94,49.63,50.75,827200,16.78
1997-11-19,49.50,49.94,49.44,49.50,909400,16.36
1997-11-18,50.88,50.88,49.56,49.75,602400,16.45
1997-11-17,50.63,51.00,50.44,50.88,528800,16.82
1997-11-14,49.00,50.25,48.88,50.25,1076200,16.61
1997-11-13,49.31,49.88,48.38,49.25,767800,16.28
1997-11-12,49.06,50.00,48.94,49.06,1062400,16.22
1997-11-11,49.00,49.63,49.00,49.44,437600,16.34
1997-11-10,50.13,50.13,49.19,49.25,1071200,16.28
1997-11-07,49.44,50.13,49.00,50.13,2981800,16.57
1997-11-06,49.63,50.38,49.44,49.94,1299200,16.51
1997-11-05,49.69,50.13,49.56,49.94,2942200,16.51
1997-11-04,49.63,49.81,49.00,49.63,655800,16.41
1997-11-03,48.88,49.81,48.88,49.75,752400,16.45
1997-10-31,48.13,48.63,47.56,48.38,1067400,15.99
1997-10-30,47.38,48.25,47.13,47.88,1198400,15.83
1997-10-29,47.88,48.50,47.56,47.81,1288600,15.69
1997-10-28,45.50,48.38,44.88,48.00,2288200,15.76
1997-10-27,48.19,48.88,46.88,46.88,1158000,15.39
1997-10-24,49.00,49.44,48.31,48.44,1199400,15.90
1997-10-23,48.69,48.81,48.00,48.44,951600,15.90
1997-10-22,49.75,50.00,49.00,49.06,1081200,16.10
1997-10-21,49.94,50.25,49.56,49.75,2183400,16.33
1997-10-20,49.31,50.19,48.88,49.88,1132400,16.37
1997-10-17,48.94,49.44,48.88,49.06,1036200,16.10
1997-10-16,49.81,49.88,49.00,49.13,988200,16.13
1997-10-15,49.25,49.56,48.88,49.38,908000,16.21
1997-10-14,49.81,49.88,48.81,49.44,1206400,16.23
1997-10-13,50.13,50.25,49.56,49.56,875800,16.27
1997-10-10,49.75,49.94,49.69,49.88,1028200,16.37
1997-10-09,49.75,50.06,49.31,49.94,1153800,16.39
1997-10-08,50.69,50.69,49.88,50.00,1691600,16.41
1997-10-07,51.00,51.00,50.50,50.88,1407800,16.70
1997-10-06,51.19,51.50,50.69,51.13,2056400,16.78
1997-10-03,51.38,51.44,50.56,50.81,1934200,16.68
1997-10-02,51.00,52.00,50.56,51.00,1741800,16.74
1997-10-01,51.56,52.13,51.44,51.75,1721200,16.99
1997-09-30,51.25,52.25,51.00,51.63,3067600,16.95
1997-09-29,50.88,51.94,50.63,51.75,831800,16.99
1997-09-26,50.44,50.94,50.44,50.94,717400,16.72
1997-09-25,50.44,50.63,50.31,50.56,1232400,16.60
1997-09-24,49.63,50.69,49.63,50.06,1654000,16.43
1997-09-23,50.00,50.00,49.13,49.44,1075600,16.23
1997-09-22,50.25,50.25,49.19,49.44,552000,16.23
1997-09-19,49.94,50.81,49.81,50.50,1233600,16.58
1997-09-18,49.50,51.13,49.50,50.19,829400,16.47
1997-09-17,50.00,50.25,49.25,49.31,1013800,16.19
1997-09-16,49.94,50.44,49.81,50.00,1358800,16.41
1997-09-15,49.38,49.75,49.19,49.25,664800,16.17
1997-09-12,49.25,49.31,48.38,49.31,1391800,16.19
1997-09-11,49.69,49.69,48.56,48.75,1128200,16.00
1997-09-10,49.38,50.00,49.06,49.81,1563400,16.35
1997-09-09,48.25,49.94,48.25,49.63,1108600,16.29
1997-09-08,48.31,48.88,48.31,48.50,738800,15.92
1997-09-05,49.00,49.19,48.13,48.19,750400,15.82
1997-09-04,48.38,48.88,48.31,48.81,520200,16.02
1997-09-03,48.50,48.56,48.13,48.31,1038200,15.86
1997-09-02,47.56,48.44,47.56,48.44,1147000,15.90
1997-08-29,47.63,48.25,47.00,47.56,698000,15.61
1997-08-28,47.75,47.88,46.94,47.50,1024200,15.59
1997-08-27,47.63,48.13,47.31,48.00,694800,15.76
1997-08-26,47.38,48.00,47.13,47.63,738600,15.63
1997-08-25,48.69,48.69,47.19,47.38,943800,15.55
1997-08-22,47.50,48.63,46.69,48.63,866000,15.96
1997-08-21,48.50,48.63,47.31,47.50,1005000,15.59
1997-08-20,47.50,48.94,47.38,48.81,631000,16.02
1997-08-19,47.13,47.63,46.50,47.63,1164000,15.63
1997-08-18,46.19,47.38,45.88,47.38,1029400,15.55
1997-08-15,47.63,47.81,46.13,46.25,957000,15.18
1997-08-14,48.44,48.81,47.38,48.00,743000,15.76
1997-08-13,49.44,49.56,48.31,48.31,1323200,15.86
1997-08-12,48.69,49.44,48.69,49.00,1700800,16.08
1997-08-11,48.25,48.94,48.00,48.69,1037000,15.98
1997-08-08,48.13,48.31,47.69,47.94,1769000,15.74
1997-08-07,47.25,48.44,47.25,48.44,2082400,15.90
1997-08-06,46.50,47.13,46.44,47.00,1944000,15.43
1997-08-05,45.94,46.44,45.88,46.31,1371400,15.20
1997-08-04,46.00,46.13,45.44,45.81,946200,15.04
1997-08-01,46.06,46.31,45.69,46.00,708000,15.10
1997-07-31,46.56,46.63,45.75,46.06,1195200,15.12
1997-07-30,47.00,47.13,46.38,46.75,1103200,15.34
1997-07-29,46.00,46.44,45.94,46.25,1110200,15.07
1997-07-28,45.63,46.44,45.63,46.13,957800,15.03
1997-07-25,45.38,45.75,45.13,45.63,1336800,14.87
1997-07-24,45.25,45.69,45.13,45.38,3256400,14.79
1997-07-23,45.13,45.44,45.06,45.38,1028800,14.79
1997-07-22,44.19,45.19,44.13,45.00,1654800,14.66
1997-07-21,44.06,44.44,43.94,44.06,1221600,14.36
1997-07-18,45.19,45.25,43.94,44.06,1850600,14.36
1997-07-17,44.00,45.25,43.94,45.13,1240600,14.70
1997-07-16,43.63,44.25,43.31,44.25,618800,14.42
1997-07-15,43.25,43.50,42.94,43.50,1253600,14.17
1997-07-14,44.31,44.56,43.13,43.13,1492800,14.05
1997-07-11,43.94,44.63,43.75,44.56,1068000,14.52
1997-07-10,43.69,44.00,43.63,44.00,995200,14.34
1997-07-09,44.81,45.19,43.25,43.44,1421800,14.15
1997-07-08,45.25,45.38,44.81,45.00,619000,14.66
1997-07-07,46.00,46.13,45.19,45.25,891200,14.74
1997-07-03,46.50,46.50,45.75,46.00,930000,14.99
1997-07-02,44.63,45.50,44.44,45.50,1376800,14.82
1997-07-01,43.75,44.75,43.50,44.38,1126000,14.46
1997-06-30,42.69,43.75,42.38,43.75,1363200,14.25
1997-06-27,43.25,43.25,42.56,42.75,879800,13.93
1997-06-26,43.00,43.50,43.00,43.19,1472000,14.07
1997-06-25,43.25,43.50,43.00,43.25,1824600,14.09
1997-06-24,42.88,43.13,42.63,43.13,1365200,14.05
1997-06-23,43.75,43.75,42.75,42.75,1077200,13.93
1997-06-20,43.13,43.75,43.13,43.38,2082800,14.13
1997-06-19,44.38,44.38,43.13,43.13,1922200,14.05
1997-06-18,44.13,44.38,44.00,44.25,1018400,14.42
1997-06-17,44.25,44.25,43.88,43.88,1087000,14.30
1997-06-16,44.25,44.50,44.13,44.25,822000,14.42
1997-06-13,43.50,44.50,43.50,44.13,1295400,14.38
1997-06-12,44.13,44.38,43.13,43.25,1778400,14.09
1997-06-11,43.63,44.63,43.63,43.88,1105200,14.30
1997-06-10,43.38,44.00,43.25,43.63,1428000,14.22
1997-06-09,43.88,43.88,43.38,43.63,1077400,14.22
1997-06-06,43.88,45.00,43.63,43.88,1911000,14.30
1997-06-05,44.25,44.50,43.75,43.75,2403800,14.25
1997-06-04,43.38,44.38,42.75,44.25,1894000,14.42
1997-06-03,43.75,44.00,43.38,43.88,1118600,14.30
1997-06-02,43.00,43.75,42.88,43.75,2254600,14.25
1997-05-30,41.75,42.50,41.75,42.50,1476800,13.85
1997-05-29,40.88,41.63,40.88,41.38,1099600,13.48
1997-05-28,40.75,41.13,40.50,40.88,1263200,13.32
1997-05-27,41.75,41.75,40.88,40.88,1180200,13.32
1997-05-23,41.63,41.88,41.38,41.63,791600,13.56
1997-05-22,41.88,42.00,41.63,41.75,1016200,13.60
1997-05-21,42.13,42.13,41.63,41.75,1214400,13.60
1997-05-20,42.13,42.25,41.88,42.00,728600,13.68
1997-05-19,42.13,42.50,42.00,42.38,543800,13.81
1997-05-16,42.00,42.25,41.75,42.00,839600,13.68
1997-05-15,42.00,42.50,42.00,42.13,830600,13.73
1997-05-14,41.50,42.00,41.38,42.00,2019600,13.68
1997-05-13,42.25,42.25,41.13,41.25,1138800,13.44
1997-05-12,41.50,42.25,41.44,42.25,1337000,13.77
1997-05-09,41.13,41.50,40.63,41.13,1025600,13.40
1997-05-08,40.75,41.50,40.75,41.25,1337400,13.44
1997-05-07,40.50,41.50,40.50,40.63,1317800,13.24
1997-05-06,41.13,41.25,40.38,40.63,1965000,13.24
1997-05-05,40.00,41.13,40.00,41.13,1632000,13.40
1997-05-02,39.00,39.88,39.00,39.75,953600,12.95
1997-05-01,39.38,39.50,38.88,39.00,1601400,12.71
1997-04-30,39.00,39.38,38.88,39.38,2257600,12.83
1997-04-29,39.00,39.50,38.50,39.25,910200,12.68
1997-04-28,38.75,38.88,38.25,38.63,781600,12.48
1997-04-25,39.50,39.63,38.75,38.75,1017400,12.52
1997-04-24,39.00,39.75,39.00,39.75,1430800,12.84
1997-04-23,38.38,38.75,37.75,38.75,2571400,12.52
1997-04-22,39.00,39.13,38.50,38.50,1237600,12.44
1997-04-21,38.75,39.00,38.50,38.88,2010800,12.56
1997-04-18,37.50,38.50,37.50,38.50,1286400,12.44
1997-04-17,37.63,37.88,37.38,37.50,1474200,12.11
1997-04-16,37.75,38.00,37.50,37.50,1414600,12.11
1997-04-15,38.25,38.38,37.63,37.88,1536200,12.24
1997-04-14,38.00,38.38,37.75,38.00,1868800,12.27
1997-04-11,38.00,38.25,37.88,37.88,1636400,12.24
1997-04-10,39.38,39.38,38.13,38.25,1419200,12.35
1997-04-09,39.88,39.88,39.25,39.38,1575800,12.72
1997-04-08,39.50,40.25,39.00,40.25,2072200,13.00
1997-04-07,39.38,39.63,39.13,39.25,1095600,12.68
1997-04-04,39.63,40.00,39.13,39.13,1764600,12.64
1997-04-03,40.25,40.38,39.25,39.88,1813000,12.88
1997-04-02,40.25,41.13,40.25,40.63,1047000,13.12
1997-04-01,40.88,41.38,40.00,40.50,946200,13.08
1997-03-31,41.00,41.38,40.63,40.88,967200,13.20
1997-03-27,42.25,42.38,41.00,41.13,1016000,13.28
1997-03-26,41.63,42.38,41.63,42.13,834400,13.61
1997-03-25,41.88,42.25,41.25,41.50,1353200,13.40
1997-03-24,42.38,42.38,41.25,41.75,1478600,13.49
1997-03-21,42.25,42.38,41.88,42.38,1716800,13.69
1997-03-20,41.75,41.88,40.75,41.88,1343200,13.53
1997-03-19,41.38,42.13,41.25,41.75,1584400,13.49
1997-03-18,41.25,41.63,41.00,41.38,1079800,13.37
1997-03-17,40.50,41.25,40.38,41.13,1254000,13.28
1997-03-14,40.25,40.88,40.13,40.38,2326600,13.04
1997-03-13,40.75,41.00,40.25,40.25,1382600,13.00
1997-03-12,41.00,41.13,40.38,40.88,2275600,13.20
1997-03-11,42.00,42.00,41.13,41.25,2280800,13.32
1997-03-10,42.00,42.13,41.50,42.00,2706400,13.57
1997-03-07,42.25,42.25,41.50,42.00,1884600,13.57
1997-03-06,42.25,42.50,41.88,41.88,2114200,13.53
1997-03-05,41.88,42.50,41.88,42.25,1300000,13.65
1997-03-04,41.88,42.13,41.63,41.75,1399600,13.49
1997-03-03,41.38,41.75,41.13,41.75,1007800,13.49
1997-02-28,41.25,41.63,41.00,41.38,1305200,13.37
1997-02-27,42.13,42.13,41.13,41.13,757400,13.28
1997-02-26,42.38,42.63,41.38,42.00,1543600,13.57
1997-02-25,43.00,43.00,42.25,42.50,2009600,13.73
1997-02-24,43.38,43.38,42.75,42.75,823400,13.81
1997-02-21,43.13,43.63,42.88,43.63,1778400,14.09
1997-02-20,43.00,43.50,42.88,43.25,858600,13.97
1997-02-19,43.00,43.13,42.63,42.63,826200,13.77
1997-02-18,43.75,43.75,43.00,43.13,776200,13.93
1997-02-14,44.25,44.25,43.63,43.75,1002000,14.13
1997-02-13,44.50,44.75,44.13,44.25,1398400,14.29
1997-02-12,43.13,44.38,43.13,44.25,612200,14.29
1997-02-11,43.25,43.75,43.13,43.13,865400,13.93
1997-02-10,43.88,44.13,42.88,43.00,602600,13.89
1997-02-07,43.88,44.38,43.13,43.88,1209200,14.17
1997-02-06,44.25,44.25,43.38,43.63,590200,14.09
1997-02-05,44.75,45.25,43.88,44.25,752600,14.29
1997-02-04,44.00,44.38,43.75,44.38,580800,14.33
1997-02-03,44.13,44.25,43.88,44.00,588800,14.21
1997-01-31,44.75,45.00,44.13,44.13,870800,14.25
1997-01-30,44.25,44.50,43.88,44.50,741000,14.37
1997-01-29,43.13,44.38,42.88,44.38,1026200,14.23
1997-01-28,44.13,44.13,42.75,43.00,916000,13.79
1997-01-27,44.00,44.25,43.50,43.88,1106000,14.07
1997-01-24,45.00,45.25,44.13,44.13,873800,14.15
1997-01-23,45.00,46.00,44.75,44.88,1228400,14.39
1997-01-22,46.88,46.88,44.88,45.00,694200,14.43
1997-01-21,45.88,46.88,45.13,46.75,584600,14.99
1997-01-20,46.38,46.50,46.00,46.13,923200,14.79
1997-01-17,46.25,46.88,46.25,46.25,1128200,14.83
1997-01-16,46.13,46.38,45.88,46.38,964200,14.87
1997-01-15,45.88,46.50,45.63,46.13,553800,14.79
1997-01-14,45.50,46.25,45.50,46.00,642800,14.75
1997-01-13,46.38,46.38,45.13,45.25,996600,14.51
1997-01-10,45.75,46.38,45.38,46.38,1425000,14.87
1997-01-09,44.25,46.38,44.25,46.00,2271800,14.75
1997-01-08,44.25,44.38,44.13,44.13,1568000,14.15
1997-01-07,43.75,44.38,43.50,44.38,1720400,14.23
1997-01-06,45.13,45.25,43.88,44.00,1610000,14.11
1997-01-03,44.25,45.00,44.13,44.88,646800,14.39
1997-01-02,44.38,44.38,43.50,43.88,794600,14.07
1996-12-31,45.50,45.50,44.25,44.25,729600,14.19
1996-12-30,45.38,45.88,45.25,45.50,714600,14.59
1996-12-27,45.38,45.75,45.00,45.13,437600,14.47
1996-12-26,44.75,45.38,44.75,45.25,467600,14.51
1996-12-24,44.63,44.88,44.63,44.75,856000,14.35
1996-12-23,45.00,45.00,44.38,44.75,1101600,14.35
1996-12-20,45.75,45.75,44.63,45.00,1888200,14.43
1996-12-19,43.50,43.63,42.75,43.50,1057000,13.95
1996-12-18,43.63,43.75,42.75,42.88,1443400,13.75
1996-12-17,42.00,43.75,42.00,43.75,1365800,14.03
1996-12-16,41.63,42.50,41.63,42.25,954400,13.55
1996-12-13,41.13,41.50,40.88,41.25,1776400,13.23
1996-12-12,42.88,43.00,41.50,41.50,743000,13.31
1996-12-11,43.00,43.25,42.50,42.75,782800,13.71
1996-12-10,43.75,44.00,43.13,43.25,959000,13.87
1996-12-09,44.13,44.38,43.88,44.00,1346800,14.11
1996-12-06,44.25,44.50,44.00,44.25,897800,14.19
1996-12-05,44.50,45.00,44.38,44.63,1450200,14.31
1996-12-04,44.75,44.75,44.13,44.63,751000,14.31
1996-12-03,45.13,45.75,44.88,44.88,1054400,14.39
1996-12-02,45.25,45.25,44.25,44.88,620400,14.39
1996-11-29,44.88,45.25,44.88,45.13,241600,14.47
1996-11-27,45.38,45.38,44.50,44.75,431400,14.35
1996-11-26,45.50,45.63,44.88,45.25,1290200,14.51
1996-11-25,44.75,45.63,44.63,45.63,1520600,14.63
1996-11-22,43.38,44.88,43.13,44.75,1178800,14.35
1996-11-21,43.13,43.50,42.75,43.25,606000,13.87
1996-11-20,43.13,43.13,42.63,42.75,706600,13.71
1996-11-19,42.38,43.13,42.38,43.13,758600,13.83
1996-11-18,42.38,42.38,41.88,42.38,921000,13.59
1996-11-15,42.63,42.88,42.13,42.13,1340400,13.51
1996-11-14,40.88,42.50,40.75,42.25,1885800,13.55
1996-11-13,40.75,41.00,40.63,40.88,716000,13.11
1996-11-12,41.25,41.25,40.63,40.75,818200,13.07
1996-11-11,41.50,42.13,40.88,41.00,1014000,13.15
1996-11-08,41.25,41.75,41.00,41.75,892000,13.39
1996-11-07,40.63,41.50,40.50,41.50,861400,13.31
1996-11-06,39.50,40.88,39.38,40.88,1708600,13.11
1996-11-05,39.25,39.88,39.25,39.25,1887200,12.59
1996-11-04,40.38,40.50,39.75,39.75,1571000,12.75
1996-11-01,41.25,41.25,40.13,40.38,1368600,12.95
1996-10-31,41.13,41.38,40.75,40.75,561800,13.07
1996-10-30,41.50,41.63,41.13,41.13,764600,13.19
1996-10-29,41.25,41.63,40.63,41.63,1038200,13.25
1996-10-28,42.25,42.63,41.25,41.50,961800,13.21
1996-10-25,42.38,42.63,42.13,42.13,554200,13.41
1996-10-24,42.50,42.63,42.13,42.13,912400,13.41
1996-10-23,42.38,42.38,41.88,42.13,934600,13.41
1996-10-22,42.75,42.75,42.25,42.38,474800,13.49
1996-10-21,42.88,43.38,42.75,42.75,602200,13.60
1996-10-18,42.50,43.25,42.38,43.13,741600,13.72
1996-10-17,42.00,42.38,41.88,42.38,1404000,13.49
1996-10-16,42.50,42.50,41.88,41.88,1403800,13.33
1996-10-15,42.50,42.75,42.25,42.50,1913000,13.52
1996-10-14,42.00,42.88,42.00,42.50,2109000,13.52
1996-10-11,42.50,42.50,41.75,42.00,938000,13.36
1996-10-10,42.63,42.63,42.13,42.25,424200,13.44
1996-10-09,43.25,43.25,42.38,42.50,1136200,13.52
1996-10-08,44.00,44.25,43.25,43.25,999400,13.76
1996-10-07,43.00,43.88,43.00,43.75,628800,13.92
1996-10-04,42.13,43.00,42.13,43.00,863400,13.68
1996-10-03,42.38,42.38,41.63,42.13,539000,13.41
1996-10-02,42.50,42.63,42.13,42.25,705400,13.44
1996-10-01,42.75,42.75,41.88,41.88,547400,13.33
1996-09-30,42.00,42.75,42.00,42.75,609000,13.60
1996-09-27,42.25,42.25,42.00,42.00,638800,13.36
1996-09-26,42.25,42.25,41.63,42.00,1406600,13.36
1996-09-25,42.88,42.88,42.00,42.13,788600,13.41
1996-09-24,42.75,43.25,42.63,42.88,660800,13.64
1996-09-23,42.75,42.75,42.38,42.75,314800,13.60
1996-09-20,42.88,43.13,42.75,43.00,1075200,13.68
1996-09-19,42.00,42.63,41.88,42.63,609600,13.57
1996-09-18,42.13,42.38,42.13,42.13,443200,13.41
1996-09-17,42.50,42.50,42.00,42.13,412000,13.41
1996-09-16,42.38,42.50,42.25,42.38,675000,13.49
1996-09-13,42.13,43.00,42.13,42.63,1048600,13.57
1996-09-12,42.38,42.38,41.88,42.25,1298200,13.44
1996-09-11,40.88,42.50,40.88,42.13,936200,13.41
1996-09-10,40.88,41.19,40.63,41.00,528000,13.05
1996-09-09,41.13,41.13,40.50,41.13,439800,13.09
1996-09-06,40.50,40.88,40.13,40.88,628800,13.01
1996-09-05,40.13,40.63,40.00,40.25,662600,12.81
1996-09-04,40.88,41.00,40.00,40.25,1338400,12.81
1996-09-03,40.88,41.13,40.75,41.00,1408600,13.05
1996-08-30,40.63,40.63,39.63,40.50,851000,12.89
1996-08-29,41.50,41.63,39.88,40.50,1228200,12.89
1996-08-28,41.88,41.88,41.50,41.75,384800,13.29
1996-08-27,41.50,41.88,41.50,41.88,809000,13.33
1996-08-26,41.63,41.63,41.25,41.50,347600,13.21
1996-08-23,41.88,42.00,41.63,41.75,653600,13.29
1996-08-22,41.63,42.00,41.50,42.00,1406200,13.36
1996-08-21,41.13,41.50,40.88,41.50,1145800,13.21
1996-08-20,40.88,41.38,40.88,41.13,705800,13.09
1996-08-19,40.88,41.25,40.75,41.00,1061800,13.05
1996-08-16,39.88,40.75,39.75,40.63,856200,12.93
1996-08-15,40.00,40.00,39.63,39.75,319800,12.65
1996-08-14,39.50,40.00,39.38,39.88,652600,12.69
1996-08-13,39.75,39.75,39.13,39.75,583000,12.65
1996-08-12,39.38,40.00,39.38,39.88,709800,12.69
1996-08-09,39.63,39.75,39.38,39.50,552200,12.57
1996-08-08,39.38,39.50,39.00,39.50,826400,12.57
1996-08-07,39.75,39.88,38.88,39.38,732200,12.53
1996-08-06,39.50,39.69,39.13,39.63,718400,12.61
1996-08-05,39.38,39.75,39.25,39.38,1647600,12.53
1996-08-02,39.50,39.50,38.88,39.13,884800,12.45
1996-08-01,39.50,39.50,39.00,39.25,673400,12.49
1996-07-31,39.38,39.88,39.25,39.50,1331800,12.57
1996-07-30,40.38,40.50,39.50,39.75,576200,12.55
1996-07-29,40.50,40.75,40.25,40.38,310600,12.75
1996-07-26,41.00,41.38,40.25,40.50,535600,12.78
1996-07-25,40.88,41.13,40.75,40.88,618200,12.90
1996-07-24,40.63,41.25,40.38,40.63,637000,12.82
1996-07-23,41.13,41.63,41.00,41.13,747400,12.98
1996-07-22,41.63,41.75,41.13,41.13,542600,12.98
1996-07-19,42.00,42.25,41.75,41.88,1119000,13.22
1996-07-18,41.63,41.88,41.50,41.75,1061000,13.18
1996-07-17,42.38,42.50,41.25,41.63,1505000,13.14
1996-07-16,43.38,43.50,41.25,42.25,2336800,13.34
1996-07-15,43.50,43.63,43.13,43.38,1976800,13.69
1996-07-12,43.75,44.00,43.50,43.75,1050200,13.81
1996-07-11,44.00,44.13,43.13,43.75,1265000,13.81
1996-07-10,43.25,43.63,42.88,43.63,1398200,13.77
1996-07-09,42.50,43.13,42.50,42.88,1586000,13.53
1996-07-08,42.00,42.50,41.88,42.50,1440800,13.41
1996-07-05,41.75,42.13,41.50,42.00,552600,13.26
1996-07-03,42.38,42.38,42.00,42.25,956400,13.34
1996-07-02,42.25,42.38,42.00,42.38,1250200,13.38
1996-07-01,41.88,42.13,41.63,42.13,615000,13.30
1996-06-28,41.50,42.00,41.38,41.88,1233600,13.22
1996-06-27,41.38,41.38,40.88,41.25,1006000,13.02
1996-06-26,41.38,41.63,41.13,41.25,391800,13.02
1996-06-25,41.25,41.38,40.88,41.38,1123800,13.06
1996-06-24,40.63,41.13,40.56,41.13,607200,12.98
1996-06-21,40.38,40.63,40.38,40.63,1123600,12.82
1996-06-20,40.13,40.25,39.88,40.25,698200,12.70
1996-06-19,40.00,40.13,39.75,40.00,989400,12.63
1996-06-18,39.88,39.88,39.63,39.75,851200,12.55
1996-06-17,39.63,40.13,39.38,40.00,1258600,12.63
1996-06-14,39.88,40.00,39.63,39.63,1319800,12.51
1996-06-13,40.25,40.50,40.00,40.00,871000,12.63
1996-06-12,40.50,40.75,40.13,40.38,993800,12.75
1996-06-11,41.50,41.81,40.75,40.75,982200,12.86
1996-06-10,41.75,41.88,41.25,41.50,824200,13.10
1996-06-07,40.75,41.75,40.75,41.75,813000,13.18
1996-06-06,42.13,42.25,41.13,41.38,1085800,13.06
1996-06-05,41.63,42.13,41.50,42.13,2082800,13.30
1996-06-04,41.50,41.88,41.50,41.63,1001000,13.14
1996-06-03,41.25,41.50,40.88,41.25,694800,13.02
1996-05-31,41.63,41.75,41.25,41.50,953600,13.10
1996-05-30,41.38,41.88,41.00,41.63,1356000,13.14
1996-05-29,42.25,42.38,41.13,41.50,915000,13.10
1996-05-28,42.75,43.00,42.13,42.25,1913600,13.34
1996-05-24,42.50,42.88,42.25,42.63,2124600,13.46
1996-05-23,42.75,43.13,42.50,42.63,2450600,13.46
1996-05-22,41.50,42.63,41.50,41.88,1458200,13.22
1996-05-21,41.50,41.75,41.25,41.63,3610000,13.14
1996-05-20,40.50,41.88,40.13,41.63,2845000,13.14
1996-05-17,40.00,40.75,40.00,40.38,1395400,12.75
1996-05-16,40.13,40.38,39.63,39.75,1433400,12.55
1996-05-15,40.00,40.75,40.00,40.50,2347600,12.78
1996-05-14,39.38,39.63,39.13,39.50,3308800,12.47
1996-05-13,39.13,39.25,38.88,39.00,1932200,12.31
1996-05-10,39.25,39.25,38.63,38.75,804200,12.23
1996-05-09,38.75,39.50,38.75,39.25,2593000,12.39
1996-05-08,38.00,39.00,37.75,38.88,1345800,12.27
1996-05-07,39.00,39.13,38.00,38.25,1306600,12.07
1996-05-06,39.75,39.75,38.75,39.00,545200,12.31
1996-05-03,39.75,39.88,39.50,39.63,767000,12.51
1996-05-02,39.88,40.13,39.63,39.63,612000,12.51
1996-05-01,41.13,41.13,40.13,40.25,1457600,12.70
1996-04-30,41.25,41.50,40.75,41.50,1327400,13.00
1996-04-29,40.88,41.88,40.88,41.63,1558400,13.04
1996-04-26,40.50,41.38,40.50,40.88,1259200,12.81
1996-04-25,40.63,40.88,40.50,40.63,938200,12.73
1996-04-24,40.75,40.88,40.25,40.63,2476200,12.73
1996-04-23,39.38,40.50,39.38,40.38,1238000,12.65
1996-04-22,39.38,39.63,39.25,39.25,1128000,12.30
1996-04-19,39.00,39.63,38.75,39.25,1004000,12.30
1996-04-18,39.25,39.38,38.63,39.00,2000400,12.22
1996-04-17,40.25,40.38,39.50,39.63,2140600,12.42
1996-04-16,39.13,40.38,39.13,40.38,1608200,12.65
1996-04-15,38.63,39.25,38.63,39.25,923600,12.30
1996-04-12,39.25,39.25,38.38,38.50,855200,12.06
1996-04-11,39.13,39.50,38.00,39.25,1285800,12.30
1996-04-10,39.38,40.13,38.88,39.13,2297600,12.26
1996-04-09,39.00,40.00,38.94,39.63,1535800,12.42
1996-04-08,38.88,39.00,38.38,39.00,1136600,12.22
1996-04-04,39.00,39.88,38.75,39.63,3196800,12.42
1996-04-03,39.50,39.75,38.75,38.75,1783800,12.14
1996-04-02,39.63,40.63,39.50,40.25,2443400,12.61
1996-04-01,39.25,39.88,39.13,39.38,2299200,12.34
1996-03-29,39.63,39.63,39.25,39.50,1991800,12.38
1996-03-28,39.25,39.50,39.13,39.50,1136400,12.38
1996-03-27,38.88,39.50,38.75,39.38,2479600,12.34
1996-03-26,38.13,38.88,38.00,38.75,2206600,12.14
1996-03-25,38.25,38.50,37.75,38.13,1877800,11.95
1996-03-22,38.75,39.25,38.25,38.25,3409200,11.98
1996-03-21,39.13,39.63,38.88,39.38,3281800,12.34
1996-03-20,39.38,39.38,38.50,39.00,3119600,12.22
1996-03-19,39.88,39.88,39.13,39.38,2350600,12.34
1996-03-18,39.00,40.13,39.00,39.63,3579400,12.42
1996-03-15,39.25,39.25,38.88,39.00,3113800,12.22
1996-03-14,38.75,39.63,38.63,39.38,3779000,12.34
1996-03-13,37.63,38.63,37.50,38.63,2624800,12.10
1996-03-12,37.38,37.88,37.25,37.50,2179000,11.75
1996-03-11,36.25,37.63,36.25,37.38,2004200,11.71
1996-03-08,36.63,37.13,36.25,36.50,1444000,11.44
1996-03-07,38.00,38.00,37.38,37.50,3064400,11.75
1996-03-06,36.38,38.38,36.38,38.25,5542200,11.98
1996-03-05,36.13,36.50,35.88,36.50,1032800,11.44
1996-03-04,35.63,36.25,35.63,36.00,1838200,11.28
1996-03-01,35.38,35.50,34.75,35.50,732200,11.12
1996-02-29,35.00,35.25,34.75,35.00,730200,10.97
1996-02-28,35.75,35.75,35.25,35.38,1460200,11.09
1996-02-27,35.75,35.88,35.00,35.38,2036200,11.09
1996-02-26,35.00,35.38,34.75,35.00,1518600,10.97
1996-02-23,35.38,35.50,34.75,35.25,2480200,11.04
1996-02-22,35.25,35.50,34.75,35.38,1178200,11.09
1996-02-21,34.25,35.00,34.25,34.77,1164800,10.89
1996-02-20,34.38,35.13,34.00,34.13,1339600,10.69
1996-02-16,34.88,34.88,34.25,34.75,1239600,10.89
1996-02-15,34.13,34.88,34.00,34.88,2234600,10.93
1996-02-14,34.25,34.38,34.13,34.13,847200,10.69
1996-02-13,34.25,34.75,34.13,34.50,1631800,10.81
1996-02-12,33.63,34.38,33.63,34.25,2403800,10.73
1996-02-09,32.63,33.75,32.63,33.63,5087200,10.54
1996-02-08,32.88,33.00,32.38,32.63,2066000,10.22
1996-02-07,32.63,33.13,32.63,32.88,1045200,10.30
1996-02-06,33.13,33.13,32.38,32.50,1180800,10.18
1996-02-05,33.13,33.38,33.00,33.25,642000,10.42
1996-02-02,33.38,33.50,33.00,33.00,1609000,10.34
1996-02-01,32.88,33.38,32.88,33.38,2487200,10.46
1996-01-31,32.50,32.75,32.38,32.75,636600,10.26
1996-01-30,33.00,33.00,32.63,32.63,898600,10.13
1996-01-29,32.63,33.25,32.50,33.13,880600,10.28
1996-01-26,32.38,33.00,32.13,32.75,1111200,10.17
1996-01-25,31.62,32.50,31.62,32.25,1506200,10.01
1996-01-24,31.75,31.87,31.12,31.50,1460600,9.78
1996-01-23,31.87,32.00,31.75,31.87,1085600,9.89
1996-01-22,32.13,32.25,31.87,32.00,499200,9.93
1996-01-19,31.75,32.13,31.75,32.00,818400,9.93
1996-01-18,32.25,32.25,31.87,32.00,1253200,9.93
1996-01-17,32.25,32.63,32.13,32.13,1314400,9.97
1996-01-16,32.38,32.50,32.00,32.25,700800,10.01
1996-01-15,32.88,32.88,32.25,32.38,486400,10.05
1996-01-12,33.13,33.13,32.63,32.63,518400,10.13
1996-01-11,33.38,33.38,32.88,33.13,542400,10.28
1996-01-10,34.13,34.25,33.13,33.13,880400,10.28
1996-01-09,34.63,34.88,34.25,34.67,1667000,10.76
1996-01-08,34.75,34.88,34.63,34.63,588400,10.75
1996-01-05,34.63,34.88,34.25,34.63,1666200,10.75
1996-01-04,34.00,34.88,34.00,34.63,2495800,10.75
1996-01-03,34.13,34.50,34.00,34.25,1285600,10.63
1996-01-02,34.13,34.38,33.63,34.00,969600,10.55
1995-12-29,33.88,34.38,33.75,34.13,886600,10.59
1995-12-28,34.38,34.75,33.88,33.88,968400,10.52
1995-12-27,33.25,34.38,33.13,34.38,858200,10.67
1995-12-26,33.50,33.75,32.88,33.13,457200,10.28
1995-12-22,33.38,33.63,33.25,33.50,359600,10.40
1995-12-21,33.38,33.50,32.75,33.25,825400,10.32
1995-12-20,33.13,33.63,33.13,33.25,1427800,10.32
1995-12-19,33.13,33.38,32.75,33.00,1048400,10.24
1995-12-18,33.25,33.38,32.00,33.00,618000,10.24
1995-12-15,33.38,33.75,33.13,33.50,1516600,10.40
1995-12-14,34.00,34.00,33.00,33.38,892400,10.36
1995-12-13,33.88,34.00,33.75,33.88,807200,10.52
1995-12-12,34.50,34.63,33.75,33.88,2058400,10.52
1995-12-11,33.88,34.88,33.75,34.50,1425400,10.71
1995-12-08,33.75,33.88,33.50,33.75,403800,10.48
1995-12-07,33.63,33.88,33.50,33.63,751400,10.44
1995-12-06,33.88,34.00,33.63,33.88,654600,10.52
1995-12-05,34.00,34.25,33.88,34.00,669000,10.55
1995-12-04,34.25,34.38,33.75,34.00,827800,10.55
1995-12-01,33.13,34.25,33.13,34.25,1216600,10.63
1995-11-30,33.50,33.50,33.13,33.38,566800,10.36
1995-11-29,33.88,34.00,33.38,33.63,978400,10.44
1995-11-28,33.25,33.88,33.00,33.88,1187800,10.52
1995-11-27,33.13,33.38,33.00,33.13,1567000,10.28
1995-11-24,33.13,33.25,33.00,33.13,258200,10.28
1995-11-22,33.25,33.50,33.00,33.25,454800,10.32
1995-11-21,33.00,33.38,32.88,33.38,658000,10.36
1995-11-20,33.13,33.25,32.63,33.00,419600,10.24
1995-11-17,33.38,33.63,33.25,33.38,776000,10.36
1995-11-16,32.13,33.38,32.13,33.38,1336000,10.36
1995-11-15,31.75,32.25,31.75,32.25,827600,10.01
1995-11-14,32.25,32.38,31.62,31.62,1337800,9.81
1995-11-13,31.87,32.38,31.87,32.25,657200,10.01
1995-11-10,31.87,32.13,31.87,31.87,477200,9.89
1995-11-09,33.38,33.38,32.00,32.13,1100400,9.97
1995-11-08,32.63,33.50,32.63,33.50,884200,10.40
1995-11-07,32.25,32.63,32.00,32.63,573400,10.13
1995-11-06,32.13,32.25,31.87,32.00,770400,9.93
1995-11-03,31.87,32.13,31.12,32.00,622600,9.93
1995-11-02,32.50,32.50,31.75,31.75,643600,9.86
1995-11-01,32.38,32.38,32.00,32.25,841400,10.01
1995-10-31,32.13,32.75,32.13,32.25,779400,9.92
1995-10-30,31.37,32.13,31.25,32.13,1039000,9.88
1995-10-27,32.00,32.00,31.37,31.37,666400,9.64
1995-10-26,32.13,32.25,31.87,32.13,1599600,9.88
1995-10-25,32.00,32.38,31.62,32.25,1361800,9.92
1995-10-24,31.87,32.00,31.50,31.87,769000,9.80
1995-10-23,31.75,32.25,31.62,31.75,935400,9.76
1995-10-20,31.12,31.87,31.00,31.75,1167200,9.76
1995-10-19,31.00,31.25,30.87,31.00,491600,9.53
1995-10-18,31.50,31.50,30.50,31.00,640000,9.53
1995-10-17,31.62,31.62,31.25,31.37,590800,9.64
1995-10-16,31.75,31.87,31.37,31.37,676800,9.64
1995-10-13,31.25,32.00,31.12,31.75,1356800,9.76
1995-10-12,31.00,31.25,30.75,31.12,1018000,9.57
1995-10-11,31.25,31.37,30.87,30.87,472800,9.49
1995-10-10,31.12,31.37,31.00,31.12,654600,9.57
1995-10-09,30.87,31.37,30.62,31.37,819200,9.64
1995-10-06,31.37,31.50,30.75,30.87,957600,9.49
1995-10-05,31.62,31.87,31.12,31.37,1035000,9.64
1995-10-04,31.37,31.87,31.25,31.87,1001000,9.80
1995-10-03,31.37,31.62,31.00,31.25,2763600,9.61
1995-10-02,32.50,32.50,31.25,31.37,1643000,9.64
1995-09-29,32.88,32.88,32.25,32.50,405600,9.99
1995-09-28,32.13,32.63,32.13,32.63,878400,10.03
1995-09-27,32.13,32.38,32.13,32.25,984600,9.92
1995-09-26,32.88,33.00,32.13,32.38,1269600,9.96
1995-09-25,33.38,33.38,32.69,32.88,908600,10.11
1995-09-22,33.75,34.00,33.50,33.50,813600,10.30
1995-09-21,33.75,34.00,33.75,33.75,644000,10.38
1995-09-20,33.75,34.00,33.38,33.75,690600,10.38
1995-09-19,33.38,33.63,33.25,33.50,746200,10.30
1995-09-18,33.88,33.88,33.25,33.25,519400,10.22
1995-09-15,33.75,34.25,33.13,34.13,2182400,10.49
1995-09-14,33.50,33.75,33.25,33.50,1633200,10.30
1995-09-13,34.38,34.50,34.13,34.38,875600,10.57
1995-09-12,34.00,34.38,33.88,34.38,1010200,10.57
1995-09-11,33.63,34.00,33.50,33.88,816200,10.42
1995-09-08,34.00,34.13,33.38,33.38,832400,10.26
1995-09-07,33.88,33.88,33.50,33.75,883000,10.38
1995-09-06,34.00,34.00,33.63,33.75,1346600,10.38
1995-09-05,33.88,34.38,33.75,34.25,1106200,10.53
1995-09-01,33.00,33.88,33.00,33.75,1623200,10.38
1995-08-31,32.75,33.13,32.75,32.88,724000,10.11
1995-08-30,32.88,33.00,32.75,32.75,1153200,10.07
1995-08-29,32.75,32.88,32.63,32.88,685800,10.11
1995-08-28,32.50,33.00,32.50,32.88,1067000,10.11
1995-08-25,32.13,32.75,32.13,32.63,1906800,10.03
1995-08-24,32.38,32.38,31.87,32.13,3488800,9.88
1995-08-23,32.88,33.13,32.38,32.38,926400,9.96
1995-08-22,32.75,32.88,32.50,32.75,611400,10.07
1995-08-21,32.75,33.00,32.63,32.75,1329000,10.07
1995-08-18,32.50,32.63,32.38,32.50,3542000,9.99
1995-08-17,33.00,33.00,32.50,32.50,1315400,9.99
1995-08-16,33.38,33.50,32.63,33.00,783000,10.15
1995-08-15,33.38,33.63,33.25,33.38,903000,10.26
1995-08-14,33.75,33.88,33.50,33.63,1037200,10.34
1995-08-11,33.75,33.75,33.13,33.63,1160600,10.34
1995-08-10,34.00,34.25,33.63,33.75,444200,10.38
1995-08-09,34.63,34.63,34.00,34.00,784800,10.45
1995-08-08,34.75,35.00,34.50,34.63,1135000,10.65
1995-08-07,34.50,34.75,34.50,34.75,692200,10.68
1995-08-04,34.50,34.63,34.25,34.50,611200,10.61
1995-08-03,34.25,34.63,34.25,34.50,1454800,10.61
1995-08-02,34.63,35.13,34.25,34.38,572600,10.57
1995-08-01,35.38,35.38,34.88,35.00,344800,10.67
1995-07-31,35.13,35.50,34.75,35.38,787200,10.78
1995-07-28,35.13,35.13,34.50,35.00,685400,10.67
1995-07-27,35.50,35.50,34.88,35.13,671000,10.71
1995-07-26,34.88,35.50,34.88,35.50,1301800,10.82
1995-07-25,34.75,35.00,34.50,34.88,849200,10.63
1995-07-24,34.88,35.00,34.50,34.63,731000,10.55
1995-07-21,34.63,35.00,34.50,34.63,1353800,10.55
1995-07-20,34.00,34.63,33.88,34.38,1906400,10.48
1995-07-19,34.38,34.63,33.63,34.25,920800,10.44
1995-07-18,34.88,34.88,34.38,34.50,635400,10.51
1995-07-17,34.50,34.88,34.38,34.88,723600,10.63
1995-07-14,35.13,35.31,34.25,34.25,1062800,10.44
1995-07-13,35.00,35.38,34.88,35.38,988800,10.78
1995-07-12,34.25,34.75,34.00,34.75,945600,10.59
1995-07-11,34.13,34.50,34.13,34.38,1219200,10.48
1995-07-10,34.63,34.63,33.88,34.25,1174000,10.44
1995-07-07,34.13,34.63,34.00,34.63,1221200,10.55
1995-07-06,33.38,34.13,33.25,34.13,2226200,10.40
1995-07-05,33.38,33.50,33.13,33.38,1339800,10.17
1995-07-03,33.50,33.75,33.38,33.50,344800,10.21
1995-06-30,33.63,33.63,33.25,33.38,847000,10.17
1995-06-29,33.50,33.75,33.38,33.38,918000,10.17
1995-06-28,33.50,33.63,33.38,33.50,592400,10.21
1995-06-27,32.75,33.50,32.75,33.38,1794000,10.17
1995-06-26,33.13,33.25,32.25,32.63,1857000,9.94
1995-06-23,33.38,33.50,33.00,33.38,1798400,10.17
1995-06-22,33.00,33.38,32.25,33.25,2786400,10.13
1995-06-21,33.88,34.00,32.75,32.75,1399200,9.98
1995-06-20,34.25,34.50,34.00,34.13,2725000,10.40
1995-06-19,34.50,34.63,33.88,34.38,1282600,10.48
1995-06-16,34.38,34.63,34.13,34.50,1966000,10.51
1995-06-15,34.50,34.63,34.25,34.38,715600,10.48
1995-06-14,34.38,34.63,34.38,34.63,1046000,10.55
1995-06-13,34.13,34.38,33.75,34.38,956600,10.48
1995-06-12,34.13,34.25,33.75,34.00,969200,10.36
1995-06-09,34.25,34.25,33.75,34.00,1805800,10.36
1995-06-08,34.38,34.50,34.13,34.38,1502800,10.48
1995-06-07,34.63,34.75,34.50,34.63,943000,10.55
1995-06-06,35.00,35.25,34.50,34.63,2280800,10.55
1995-06-05,35.25,35.25,34.75,35.00,2426000,10.67
1995-06-02,35.88,36.25,34.75,35.13,2051400,10.71
1995-06-01,36.13,36.25,35.63,36.00,1004200,10.97
1995-05-31,35.75,36.25,35.63,36.25,1601200,11.05
1995-05-30,36.38,36.50,35.88,36.00,1220600,10.97
1995-05-26,36.88,37.00,36.38,36.50,766400,11.12
1995-05-25,37.00,37.00,36.75,37.00,638400,11.28
1995-05-24,36.88,37.13,36.75,37.00,970600,11.28
1995-05-23,36.88,36.88,36.50,36.75,727200,11.20
1995-05-22,36.50,36.75,36.25,36.75,447600,11.20
1995-05-19,36.25,36.63,35.63,36.63,1158600,11.16
1995-05-18,37.00,37.00,36.25,36.50,792800,11.12
1995-05-17,36.63,37.00,36.50,37.00,1731000,11.28
1995-05-16,36.38,36.63,36.25,36.63,767600,11.16
1995-05-15,36.00,36.38,36.00,36.25,417400,11.05
1995-05-12,35.75,36.50,35.75,35.88,960200,10.94
1995-05-11,36.13,36.13,35.63,35.75,801200,10.90
1995-05-10,36.00,36.13,35.50,36.13,913200,11.01
1995-05-09,35.63,36.13,35.63,36.00,1830200,10.97
1995-05-08,35.25,35.63,35.25,35.63,940800,10.86
1995-05-05,35.75,35.75,35.13,35.38,665600,10.78
1995-05-04,35.63,36.00,35.50,35.63,1122000,10.86
1995-05-03,35.25,35.50,35.25,35.38,1641600,10.78
1995-05-02,35.38,35.50,35.00,35.13,884600,10.71
1995-05-01,35.13,35.38,34.88,35.38,2201600,10.78
1995-04-28,35.13,35.25,34.63,35.00,621600,10.57
1995-04-27,35.50,35.50,34.63,35.00,1446400,10.57
1995-04-26,35.75,35.88,35.38,35.38,583800,10.69
1995-04-25,35.63,36.25,35.50,36.00,1220200,10.88
1995-04-24,35.75,36.00,35.50,35.75,412600,10.80
1995-04-21,35.88,35.88,35.50,35.63,804800,10.76
1995-04-20,34.63,35.75,34.50,35.75,1512600,10.80
1995-04-19,34.50,34.63,34.19,34.50,670200,10.42
1995-04-18,34.50,34.75,34.38,34.63,1110200,10.46
1995-04-17,34.38,34.75,34.38,34.63,1525400,10.46
1995-04-13,34.63,34.63,34.25,34.25,918200,10.35
1995-04-12,35.13,35.25,34.75,34.75,293000,10.50
1995-04-11,34.75,35.38,34.75,35.13,602800,10.61
1995-04-10,34.88,34.88,34.63,34.75,941000,10.50
1995-04-07,35.25,35.25,34.63,34.75,858800,10.50
1995-04-06,35.63,35.63,35.13,35.25,866800,10.65
1995-04-05,35.88,36.13,35.63,35.88,833200,10.84
1995-04-04,36.50,36.50,36.13,36.25,957000,10.95
1995-04-03,36.63,36.63,36.38,36.63,1067000,11.07
1995-03-31,35.50,36.66,35.13,36.63,1721800,11.07
1995-03-30,35.50,35.75,35.38,35.63,764400,10.76
1995-03-29,34.88,35.50,34.75,35.38,1376000,10.69
1995-03-28,35.00,35.25,34.88,34.88,826800,10.54
1995-03-27,35.13,35.13,34.88,35.13,830800,10.61
1995-03-24,34.88,35.38,34.75,35.00,959800,10.57
1995-03-23,35.13,35.25,34.88,35.00,863000,10.57
1995-03-22,34.75,35.25,34.75,35.25,1068200,10.65
1995-03-21,35.00,35.00,34.75,34.75,633400,10.50
1995-03-20,35.13,35.13,34.75,34.88,516600,10.54
1995-03-17,35.25,35.38,35.00,35.00,1737400,10.57
1995-03-16,35.00,35.25,34.75,35.25,1207600,10.65
1995-03-15,35.13,35.25,35.00,35.00,950600,10.57
1995-03-14,35.50,35.50,35.25,35.25,980200,10.65
1995-03-13,35.75,35.75,35.38,35.38,652600,10.69
1995-03-10,35.50,35.75,35.38,35.63,690400,10.76
1995-03-09,35.38,35.50,35.25,35.38,921800,10.69
1995-03-08,35.00,35.75,35.00,35.50,1562200,10.73
1995-03-07,34.75,35.13,34.63,35.00,1308800,10.57
1995-03-06,33.75,34.88,33.75,34.88,940000,10.54
1995-03-03,34.00,34.13,33.75,34.00,627400,10.27
1995-03-02,33.50,34.13,33.38,34.13,1271000,10.31
1995-03-01,33.38,33.75,33.25,33.75,878200,10.20
1995-02-28,32.88,33.38,32.75,33.38,543200,10.08
1995-02-27,33.25,33.38,32.75,32.75,225200,9.89
1995-02-24,32.88,33.38,32.75,33.38,679600,10.08
1995-02-23,33.13,33.13,32.88,33.00,795600,9.97
1995-02-22,33.00,33.00,32.63,33.00,1285800,9.97
1995-02-21,33.00,33.38,32.88,33.13,1637000,10.01
1995-02-17,33.00,33.00,32.63,32.75,930600,9.89
1995-02-16,33.00,33.13,32.75,33.00,1192800,9.97
1995-02-15,33.00,33.25,33.00,33.00,1401000,9.97
1995-02-14,32.75,33.13,32.63,33.00,1242200,9.97
1995-02-13,32.38,32.63,32.13,32.63,409400,9.86
1995-02-10,32.63,32.63,32.13,32.13,844600,9.71
1995-02-09,32.63,32.88,32.50,32.75,655600,9.89
1995-02-08,31.75,32.75,31.75,32.50,1131200,9.82
1995-02-07,32.38,32.50,31.75,32.00,803600,9.67
1995-02-06,32.00,32.25,32.00,32.25,1037800,9.74
1995-02-03,31.50,31.62,31.25,31.62,647800,9.55
1995-02-02,31.12,31.50,31.00,31.37,554400,9.48
1995-02-01,31.75,32.00,31.25,31.25,888600,9.44
1995-01-31,31.75,31.87,31.37,31.87,523000,9.63
1995-01-30,32.38,32.38,31.50,31.75,679000,9.59
1995-01-27,32.75,32.75,32.38,32.50,707000,9.73
1995-01-26,32.38,32.63,32.13,32.63,681400,9.77
1995-01-25,32.00,32.50,31.87,32.38,1038200,9.70
1995-01-24,32.63,32.75,32.00,32.00,678600,9.58
1995-01-23,31.75,32.75,31.75,32.75,767000,9.81
1995-01-20,31.75,32.25,31.62,32.00,843600,9.58
1995-01-19,31.50,31.87,31.50,31.75,1073000,9.51
1995-01-18,31.00,32.00,31.00,31.87,1820600,9.55
1995-01-17,30.62,31.37,30.50,31.12,1392600,9.32
1995-01-16,30.62,30.75,30.37,30.75,552400,9.21
1995-01-13,30.25,30.75,30.00,30.62,1625000,9.17
1995-01-12,30.37,30.37,29.87,30.12,889800,9.02
1995-01-11,30.87,31.00,30.00,30.50,1194800,9.14
1995-01-10,31.12,31.50,30.87,31.12,889200,9.32
1995-01-09,31.87,31.87,31.00,31.12,985800,9.32
1995-01-06,32.25,32.38,32.00,32.13,1170600,9.62
1995-01-05,32.50,32.50,32.13,32.25,922000,9.66
1995-01-04,32.75,32.75,32.13,32.50,1127000,9.73
1995-01-03,32.75,33.13,32.63,32.63,736000,9.77
1994-12-30,33.13,33.13,32.75,32.75,400600,9.81
1994-12-29,33.38,33.50,32.75,32.88,624400,9.85
1994-12-28,33.38,33.38,33.00,33.25,322600,9.96
1994-12-27,33.50,33.63,33.25,33.38,551200,10.00
1994-12-23,33.88,33.88,33.50,33.50,292800,10.03
1994-12-22,34.13,34.13,33.75,33.75,537200,10.11
1994-12-21,34.13,34.25,33.63,34.00,1172400,10.18
1994-12-20,34.38,34.38,34.13,34.38,664000,10.30
1994-12-19,34.13,34.25,33.75,34.25,701200,10.26
1994-12-16,33.88,34.00,33.63,34.00,1678600,10.18
1994-12-15,33.00,33.38,33.00,33.25,530600,9.96
1994-12-14,32.75,33.13,32.75,33.00,648000,9.88
1994-12-13,32.38,33.13,32.38,32.88,667600,9.85
1994-12-12,32.25,32.50,32.00,32.38,1016800,9.70
1994-12-09,32.38,32.38,31.75,32.13,660800,9.62
1994-12-08,32.50,33.25,32.13,32.13,881800,9.62
1994-12-07,32.00,32.38,31.75,32.38,1027600,9.70
1994-12-06,31.87,32.25,31.50,32.25,726600,9.66
1994-12-05,32.63,32.63,31.75,31.75,1190800,9.51
1994-12-02,32.88,33.00,32.63,32.63,603800,9.77
1994-12-01,32.88,33.00,32.38,32.75,528000,9.81
1994-11-30,33.63,33.63,33.00,33.00,575200,9.88
1994-11-29,33.00,33.50,33.00,33.38,849600,10.00
1994-11-28,33.63,33.75,32.75,33.13,931200,9.92
1994-11-25,33.00,33.25,33.00,33.25,291800,9.96
1994-11-23,33.38,33.38,32.00,32.63,937200,9.77
1994-11-22,33.00,34.00,32.88,33.88,935000,10.15
1994-11-21,33.25,33.63,32.88,33.00,799400,9.88
1994-11-18,33.13,33.38,33.00,33.00,737000,9.88
1994-11-17,33.88,33.88,33.00,33.38,608600,10.00
1994-11-16,34.25,34.38,33.75,33.75,677800,10.11
1994-11-15,34.63,34.75,34.00,34.25,494600,10.26
1994-11-14,34.63,34.75,34.50,34.63,871400,10.37
1994-11-11,34.00,34.38,33.88,34.25,429200,10.26
1994-11-10,34.38,34.38,34.00,34.25,642400,10.26
1994-11-09,35.25,35.25,34.00,34.25,1194600,10.26
1994-11-08,35.13,35.13,34.69,35.00,930000,10.48
1994-11-07,35.00,35.13,34.63,35.13,862200,10.52
1994-11-04,35.88,36.00,34.75,34.88,2080800,10.45
1994-11-03,36.00,36.38,35.88,36.00,946000,10.78
1994-11-02,36.00,36.25,35.75,35.75,921000,10.71
1994-11-01,36.00,36.38,35.88,36.00,1293200,10.78
1994-10-31,36.63,37.00,36.50,36.88,1387600,11.05
1994-10-28,36.50,37.25,36.50,36.75,1845400,10.92
1994-10-27,35.75,36.38,35.50,36.38,2434000,10.81
1994-10-26,35.50,35.75,35.13,35.63,2745200,10.59
1994-10-25,34.13,34.88,34.00,34.88,1552600,10.37
1994-10-24,34.00,34.38,33.75,33.88,518200,10.07
1994-10-21,34.13,34.38,34.00,34.38,540600,10.22
1994-10-20,34.38,34.63,34.13,34.38,555200,10.22
1994-10-19,34.13,34.50,34.00,34.38,614000,10.22
1994-10-18,34.88,34.88,34.25,34.25,1068000,10.18
1994-10-17,34.88,35.00,34.63,34.88,821200,10.37
1994-10-14,34.38,35.00,34.38,35.00,416600,10.40
1994-10-13,34.63,34.75,34.25,34.50,584800,10.25
1994-10-12,34.50,34.63,34.38,34.38,776600,10.22
1994-10-11,34.38,34.75,34.38,34.50,1338000,10.25
1994-10-10,34.63,34.75,34.25,34.38,1071600,10.22
1994-10-07,33.88,35.00,33.88,34.50,2823000,10.25
1994-10-06,33.63,33.75,33.50,33.50,622200,9.96
1994-10-05,33.38,33.63,33.00,33.63,644200,10.00
1994-10-04,34.00,34.00,33.25,33.25,606200,9.88
1994-10-03,34.13,34.13,33.75,33.88,800600,10.07
1994-09-30,34.00,34.50,33.88,34.25,1157000,10.18
1994-09-29,33.63,33.75,33.63,33.63,659800,10.00
1994-09-28,33.13,33.75,33.00,33.63,624600,10.00
1994-09-27,33.25,33.38,33.00,33.00,398200,9.81
1994-09-26,33.13,33.25,33.00,33.00,451200,9.81
1994-09-23,33.38,33.50,32.88,32.88,353600,9.77
1994-09-22,33.50,33.75,33.38,33.38,608400,9.92
1994-09-21,33.50,33.50,32.63,33.25,678600,9.88
1994-09-20,33.25,33.63,33.25,33.38,479600,9.92
1994-09-19,33.63,33.75,33.38,33.50,726800,9.96
1994-09-16,34.00,34.00,33.50,33.63,2266600,10.00
1994-09-15,34.38,34.38,33.75,34.00,1192800,10.11
1994-09-14,34.25,34.88,34.25,34.38,960800,10.22
1994-09-13,34.63,34.75,34.25,34.25,668800,10.18
1994-09-12,34.75,34.88,34.75,34.75,660200,10.33
1994-09-09,34.50,35.00,34.25,34.75,1569000,10.33
1994-09-08,34.50,35.13,34.50,34.88,2423800,10.37
1994-09-07,33.13,34.38,33.13,34.25,1575000,10.18
1994-09-06,33.38,33.38,33.00,33.25,398400,9.88
1994-09-02,33.50,33.50,33.13,33.13,482800,9.85
1994-09-01,33.13,33.50,32.88,33.50,480800,9.96
1994-08-31,33.00,33.25,32.88,33.13,450000,9.85
1994-08-30,33.00,33.13,32.88,33.00,528800,9.81
1994-08-29,33.50,33.63,33.00,33.25,1284800,9.88
1994-08-26,32.50,33.25,32.50,33.25,1092400,9.88
1994-08-25,32.13,32.38,32.13,32.25,933000,9.59
1994-08-24,32.38,32.50,32.25,32.38,756600,9.62
1994-08-23,32.25,32.38,32.13,32.25,763400,9.59
1994-08-22,32.13,32.25,32.00,32.13,343800,9.55
1994-08-19,32.50,32.50,32.13,32.13,463000,9.55
1994-08-18,32.25,32.38,32.00,32.25,1314800,9.59
1994-08-17,32.50,32.63,32.25,32.38,1270600,9.62
1994-08-16,32.38,32.50,32.25,32.50,917400,9.66
1994-08-15,32.50,32.75,32.25,32.25,1370000,9.59
1994-08-12,31.87,32.50,31.87,32.50,1588600,9.66
1994-08-11,32.13,32.38,31.62,31.87,1130800,9.47
1994-08-10,31.75,32.38,31.37,32.00,1159800,9.51
1994-08-09,31.50,31.87,31.50,31.62,1349000,9.40
1994-08-08,31.00,31.62,30.87,31.50,851800,9.36
1994-08-05,30.75,31.25,30.75,30.87,1279600,9.18
1994-08-04,31.75,31.87,30.25,30.50,2117800,9.07
1994-08-03,31.87,32.00,31.75,31.87,355600,9.47
1994-08-02,32.88,33.00,31.87,31.87,808000,9.47
1994-08-01,32.25,32.75,32.25,32.63,554400,9.70
1994-07-29,32.88,33.13,32.75,32.75,996400,9.65
1994-07-28,32.75,33.00,32.63,32.63,1067400,9.62
1994-07-27,33.00,33.13,32.75,33.00,973400,9.73
1994-07-26,33.13,33.38,32.63,33.25,719600,9.80
1994-07-25,33.13,33.13,32.88,33.13,515800,9.76
1994-07-22,33.63,33.63,33.25,33.38,726600,9.84
1994-07-21,33.38,33.63,33.25,33.38,885600,9.84
1994-07-20,33.25,33.38,33.00,33.38,1042800,9.84
1994-07-19,33.25,33.63,33.25,33.25,801600,9.80
1994-07-18,32.88,33.50,32.88,33.50,870400,9.87
1994-07-15,32.75,33.13,32.63,33.13,1077600,9.76
1994-07-14,32.50,32.88,32.50,32.75,374400,9.65
1994-07-13,32.13,32.63,32.00,32.50,648000,9.58
1994-07-12,32.38,32.38,31.87,32.25,777200,9.50
1994-07-11,32.75,32.80,32.25,32.50,749200,9.58
1994-07-08,31.75,32.75,31.50,32.75,1766200,9.65
1994-07-07,33.63,33.88,30.62,31.87,5237200,9.39
1994-07-06,33.00,33.38,32.88,33.13,1778400,9.76
1994-07-05,31.62,33.50,31.50,33.50,1928800,9.87
1994-07-01,31.50,32.00,31.37,31.75,828000,9.36
1994-06-30,31.12,31.50,30.87,31.25,752200,9.21
1994-06-29,31.12,32.00,31.12,31.25,677400,9.21
1994-06-28,31.62,31.87,30.75,31.25,1228200,9.21
1994-06-27,31.50,32.00,31.37,31.87,638800,9.39
1994-06-24,32.88,32.88,31.62,31.62,1111000,9.32
1994-06-23,32.75,33.00,32.63,33.00,790200,9.73
1994-06-22,33.00,33.00,32.38,32.63,1389400,9.62
1994-06-21,33.25,33.63,33.00,33.00,1380000,9.73
1994-06-20,33.25,33.25,32.75,33.13,580600,9.76
1994-06-17,33.50,33.88,33.13,33.25,1566000,9.80
1994-06-16,33.63,34.00,33.38,33.50,1326600,9.87
1994-06-15,33.25,33.50,33.00,33.50,1377600,9.87
1994-06-14,32.50,33.50,32.38,33.50,1492400,9.87
1994-06-13,32.63,32.75,32.13,32.38,1041200,9.54
1994-06-10,32.63,32.75,32.38,32.50,301200,9.58
1994-06-09,32.00,32.63,31.75,32.50,911800,9.58
1994-06-08,31.87,32.25,31.50,32.25,2187600,9.50
1994-06-07,33.13,33.50,32.50,32.75,642800,9.65
1994-06-06,33.38,33.50,33.13,33.38,752400,9.84
1994-06-03,33.13,33.38,33.00,33.38,1305600,9.84
1994-06-02,33.13,33.38,32.75,33.25,1133400,9.80
1994-06-01,32.50,33.25,32.13,33.25,1518600,9.80
1994-05-31,32.88,33.00,32.38,32.50,926800,9.58
1994-05-27,32.75,33.00,32.38,33.00,938400,9.73
1994-05-26,33.75,34.25,32.75,32.88,1608400,9.69
1994-05-25,32.75,33.88,32.50,33.75,1894400,9.95
1994-05-24,32.63,33.13,32.63,32.88,1051400,9.69
1994-05-23,33.00,33.25,32.63,32.75,873800,9.65
1994-05-20,32.88,33.25,32.75,33.00,1458200,9.73
1994-05-19,32.75,32.88,32.50,32.75,649200,9.65
1994-05-18,32.88,33.00,32.63,32.75,2951600,9.65
1994-05-17,32.75,33.13,32.50,32.75,1896800,9.65
1994-05-16,32.38,32.75,32.25,32.63,1483400,9.62
1994-05-13,32.00,32.38,31.50,32.25,1769800,9.50
1994-05-12,32.00,32.13,31.62,32.00,1696000,9.43
1994-05-11,32.00,32.25,31.87,31.87,1371200,9.39
1994-05-10,32.38,32.63,32.13,32.13,949800,9.47
1994-05-09,32.50,32.88,32.13,32.38,1450600,9.54
1994-05-06,31.87,32.50,31.75,32.38,1986600,9.54
1994-05-05,31.12,31.87,31.00,31.87,1739600,9.39
1994-05-04,31.50,31.50,30.87,31.00,553000,9.14
1994-05-03,31.12,31.50,31.00,31.37,998800,9.24
1994-05-02,30.87,31.37,30.75,31.00,1107800,9.14
1994-04-29,31.37,31.50,31.00,31.25,1769000,9.13
1994-04-28,32.13,32.25,31.37,31.37,1576600,9.16
1994-04-26,33.00,33.00,31.87,32.13,1418200,9.38
1994-04-25,31.62,33.00,31.62,32.75,3288000,9.56
1994-04-22,30.87,32.00,30.75,31.75,2711800,9.27
1994-04-21,30.00,31.12,29.62,31.12,1510000,9.09
1994-04-20,30.75,30.75,29.62,30.00,1788000,8.76
1994-04-19,31.37,31.37,30.62,30.75,1817200,8.98
1994-04-18,31.37,31.50,30.62,31.50,2922000,9.20
1994-04-15,29.87,32.13,29.87,31.75,4329400,9.27
1994-04-14,29.12,29.75,28.87,29.75,2047800,8.69
1994-04-13,29.00,29.25,28.87,29.12,621800,8.50
1994-04-12,28.62,29.12,28.62,29.12,783400,8.50
1994-04-11,28.62,28.62,28.25,28.50,751000,8.32
1994-04-08,28.37,29.25,28.37,28.62,1628400,8.36
1994-04-07,28.00,28.62,27.50,28.50,1976400,8.32
1994-04-06,27.50,27.87,26.87,27.50,1416000,8.03
1994-04-05,27.75,27.87,27.50,27.62,869400,8.07
1994-04-04,26.37,27.25,26.00,27.25,979000,7.96
1994-03-31,27.25,27.25,25.50,26.62,2525000,7.77
1994-03-30,27.62,28.00,26.37,27.50,1644600,8.03
1994-03-29,28.12,28.50,27.87,28.12,1106400,8.21
1994-03-28,28.75,28.75,28.25,28.25,1022400,8.25
1994-03-25,28.62,29.12,28.50,29.00,800200,8.47
1994-03-24,28.75,28.87,28.12,28.37,1392200,8.29
1994-03-23,29.00,29.25,27.87,29.12,767400,8.50
1994-03-22,28.25,29.00,28.12,29.00,1373000,8.47
1994-03-21,28.62,28.75,28.12,28.25,995600,8.25
1994-03-18,28.75,29.00,28.62,29.00,1895200,8.47
1994-03-17,28.62,29.37,28.62,29.00,1579400,8.47
1994-03-16,28.00,28.62,27.75,28.37,1662000,8.29
1994-03-15,28.37,28.37,28.12,28.25,997600,8.25
1994-03-14,27.87,28.50,27.75,28.37,1680000,8.29
1994-03-11,26.75,27.75,26.75,27.75,1428800,8.10
1994-03-10,26.50,27.00,26.37,26.62,983600,7.77
1994-03-09,26.62,26.75,26.50,26.62,941200,7.77
1994-03-08,26.87,27.00,26.37,26.50,938400,7.74
1994-03-07,27.12,27.25,26.87,26.87,1717600,7.85
1994-03-04,27.25,27.25,27.00,27.00,949000,7.89
1994-03-03,27.50,27.62,26.87,27.25,1248400,7.96
1994-03-02,27.50,27.62,27.12,27.50,2470600,8.03
1994-03-01,27.25,27.62,26.87,27.50,1071200,8.03
1994-02-28,27.37,27.50,27.12,27.12,1185600,7.92
1994-02-25,27.75,27.75,27.25,27.37,1450200,7.99
1994-02-24,28.50,28.62,27.37,27.75,1412000,8.10
1994-02-23,29.75,29.75,28.50,28.62,1037800,8.36
1994-02-22,29.87,29.87,29.50,29.62,930600,8.65
1994-02-18,29.37,29.87,29.12,29.75,1298800,8.69
1994-02-17,28.25,29.37,28.12,29.37,1140200,8.58
1994-02-16,28.87,29.00,28.12,28.12,990800,8.21
1994-02-15,28.87,29.00,28.62,28.62,733800,8.36
1994-02-14,29.37,29.62,29.00,29.00,480800,8.47
1994-02-11,28.62,29.50,28.62,29.50,572000,8.62
1994-02-10,28.87,29.12,28.62,28.62,826200,8.36
1994-02-09,29.87,29.87,28.75,28.87,1591000,8.43
1994-02-08,29.87,30.00,29.37,29.75,658000,8.69
1994-02-07,29.37,29.87,29.37,29.75,646400,8.69
1994-02-04,30.50,31.00,29.75,29.75,640600,8.69
1994-02-03,30.75,31.12,30.62,30.62,953600,8.94
1994-02-02,30.37,31.00,30.37,31.00,1718000,9.05
1994-02-01,29.37,30.12,29.25,30.12,1145600,8.80
1994-01-31,28.87,29.50,28.87,29.50,683200,8.62
1994-01-28,28.62,29.00,28.50,28.87,521200,8.35
1994-01-27,28.25,28.62,27.87,28.50,1364000,8.24
1994-01-26,29.12,29.12,28.50,28.75,853200,8.32
1994-01-25,29.25,29.62,29.12,29.12,781200,8.42
1994-01-24,29.50,29.62,29.25,29.37,810600,8.49
1994-01-21,29.25,29.50,29.00,29.37,669800,8.49
1994-01-20,29.37,29.37,28.75,29.12,661600,8.42
1994-01-19,29.50,29.62,29.25,29.25,602600,8.46
1994-01-18,29.50,29.75,29.37,29.50,1105600,8.53
1994-01-17,29.25,29.37,29.12,29.12,771800,8.42
1994-01-14,29.25,29.50,28.75,28.87,1263800,8.35
1994-01-13,29.12,29.37,29.00,29.12,550200,8.42
1994-01-12,29.62,29.75,29.00,29.12,1375200,8.42
1994-01-11,30.00,30.25,29.50,29.75,941200,8.60
1994-01-10,30.12,30.50,30.12,30.12,9896200,8.71
1994-01-07,30.62,30.62,30.00,30.12,877000,8.71
1994-01-06,31.12,31.12,30.37,30.62,1312800,8.86
1994-01-05,29.75,30.75,29.75,30.75,2628800,8.89
1994-01-04,29.50,29.75,29.25,29.75,750000,8.60
1994-01-03,29.00,29.87,29.00,29.75,1309400,8.60
1993-12-31,29.25,29.50,29.00,29.00,424200,8.39
1993-12-30,29.12,29.25,29.00,29.12,456800,8.42
1993-12-29,28.62,29.37,28.50,29.12,1174200,8.42
1993-12-28,29.12,29.25,28.62,28.62,743800,8.28
1993-12-27,29.00,29.25,28.87,29.12,696200,8.42
1993-12-23,28.12,28.87,28.00,28.87,1330600,8.35
1993-12-22,27.12,27.87,27.00,27.87,1963800,8.06
1993-12-21,27.25,27.50,26.87,27.00,1522400,7.81
1993-12-20,27.25,27.37,27.00,27.12,1999000,7.84
1993-12-17,27.25,27.50,27.00,27.50,5275400,7.95
1993-12-16,27.12,27.37,26.87,27.37,1466400,7.92
1993-12-15,28.12,28.25,27.37,27.37,749400,7.92
1993-12-14,27.50,28.12,27.37,28.12,1998600,8.13
1993-12-13,27.75,27.87,27.37,27.50,1333400,7.95
1993-12-10,27.62,28.12,27.50,27.75,2560200,8.03
1993-12-09,28.25,28.25,27.50,27.50,2381400,7.95
1993-12-08,28.37,28.37,27.75,28.12,765200,8.13
1993-12-07,28.50,28.87,28.25,28.50,1441000,8.24
1993-12-06,28.25,28.50,28.12,28.50,1474000,8.24
1993-12-03,28.62,28.62,27.87,28.37,683000,8.21
1993-12-02,27.87,28.62,27.75,28.50,1035200,8.24
1993-12-01,28.50,28.50,27.62,27.75,1693800,8.03
1993-11-30,28.50,29.00,28.37,28.50,2926000,8.24
1993-11-29,28.37,28.87,27.75,28.37,2283600,8.21
1993-11-26,29.62,29.75,27.87,28.62,1751800,8.28
1993-11-24,30.25,30.25,29.87,29.87,610800,8.64
1993-11-23,30.62,30.87,30.12,30.25,649800,8.75
1993-11-22,30.75,30.75,30.37,30.62,722200,8.86
1993-11-19,31.25,31.25,30.87,31.00,523400,8.97
1993-11-18,30.87,31.75,30.87,31.25,1146000,9.04
1993-11-17,29.50,31.12,29.12,31.12,2591800,9.00
1993-11-16,30.00,30.00,29.50,29.62,1117800,8.57
1993-11-15,30.62,30.75,29.50,29.50,1430600,8.53
1993-11-12,30.62,31.25,30.62,31.12,1147200,9.00
1993-11-11,31.37,31.50,30.25,30.37,2177800,8.78
1993-11-10,31.37,31.75,31.00,31.12,1606600,9.00
1993-11-09,32.00,32.00,31.25,31.25,835000,9.04
1993-11-08,32.00,32.25,31.75,31.75,608400,9.18
1993-11-05,32.63,32.88,32.50,32.50,636000,9.40
1993-11-04,32.38,33.00,32.38,32.75,1071800,9.47
1993-11-03,32.50,32.63,32.25,32.38,1284400,9.37
1993-11-02,32.75,32.75,32.25,32.38,821600,9.37
1993-11-01,31.75,32.75,31.75,32.75,1227800,9.47
1993-10-29,31.62,32.38,31.62,32.25,1475400,9.25
1993-10-28,31.50,32.25,31.37,31.75,1231400,9.10
1993-10-27,31.25,31.62,31.12,31.50,1771800,9.03
1993-10-26,31.75,32.00,31.00,31.00,1605200,8.89
1993-10-25,31.87,32.63,31.75,32.63,628000,9.36
1993-10-22,32.63,32.88,31.75,31.75,852400,9.10
1993-10-21,32.38,32.50,32.25,32.50,478200,9.32
1993-10-20,32.63,32.63,32.13,32.25,1250200,9.25
1993-10-19,32.88,32.88,32.38,32.75,1219400,9.39
1993-10-18,33.38,33.38,32.63,33.00,1969000,9.46
1993-10-15,34.50,34.50,33.50,33.88,1645800,9.71
1993-10-14,34.13,35.13,33.50,34.88,2207800,10.00
1993-10-13,35.50,35.63,34.63,34.63,1044200,9.93
1993-10-12,36.00,36.00,35.38,35.50,1102400,10.18
1993-10-11,34.00,36.00,34.00,35.75,1839200,10.25
1993-10-08,34.50,34.50,33.63,34.13,834800,9.79
1993-10-07,34.50,34.63,34.13,34.25,1097800,9.82
1993-10-06,35.38,35.50,34.38,34.75,2659600,9.96
1993-10-05,36.13,36.25,35.13,35.38,2706600,10.14
1993-10-04,35.00,37.38,34.88,36.88,4405800,10.57
1993-10-01,33.75,35.25,33.50,35.13,7137800,10.07
1993-09-30,33.88,33.88,33.63,33.75,3809000,9.68
1993-09-29,32.13,34.00,32.13,33.88,3376400,9.71
1993-09-28,31.75,32.13,31.62,32.13,904800,9.21
1993-09-27,31.37,32.00,31.25,31.87,1926800,9.14
1993-09-24,31.00,31.37,30.87,31.12,1317600,8.92
1993-09-23,31.50,31.50,30.75,30.87,1020400,8.85
1993-09-22,32.25,32.25,31.37,31.50,1172800,9.03
1993-09-21,31.37,32.13,31.37,32.13,851800,9.21
1993-09-20,31.75,31.75,31.37,31.37,1047000,8.99
1993-09-17,31.75,31.75,31.50,31.75,1673000,9.10
1993-09-16,32.38,32.50,32.25,32.25,1127600,9.25
1993-09-15,31.50,32.63,31.37,32.63,1196200,9.36
1993-09-14,31.12,31.75,30.87,31.75,830600,9.10
1993-09-13,31.75,31.87,31.12,31.25,1244000,8.96
1993-09-10,31.75,32.00,31.62,31.75,1009000,9.10
1993-09-09,31.87,32.13,31.75,32.00,1011800,9.17
1993-09-08,32.13,32.50,31.87,32.00,1158600,9.17
1993-09-07,33.00,33.00,32.25,32.25,711200,9.25
1993-09-03,33.13,33.38,33.00,33.25,673200,9.53
1993-09-02,33.13,33.25,33.13,33.13,746000,9.50
1993-09-01,32.75,33.38,32.63,33.25,732600,9.53
1993-08-31,32.50,32.88,32.13,32.75,1041800,9.39
1993-08-30,32.88,33.13,32.75,32.75,752400,9.39
1993-08-27,33.13,33.13,32.63,32.75,759200,9.39
1993-08-26,32.88,33.38,32.63,33.25,1014200,9.53
1993-08-25,32.63,33.13,32.50,32.88,919000,9.43
1993-08-24,31.87,32.63,31.87,32.63,1180600,9.36
1993-08-23,32.00,32.00,31.62,31.75,570000,9.10
1993-08-20,31.87,32.00,31.75,32.00,912400,9.17
1993-08-19,31.62,31.87,31.37,31.87,777800,9.14
1993-08-18,31.50,31.62,31.37,31.62,468600,9.07
1993-08-17,31.75,31.75,31.37,31.37,1167200,8.99
1993-08-16,31.62,31.87,31.50,31.62,469000,9.07
1993-08-13,31.25,31.62,31.25,31.50,940600,9.03
1993-08-12,31.00,31.25,30.75,31.25,666800,8.96
1993-08-11,31.12,31.37,30.87,30.87,1067000,8.85
1993-08-10,30.62,31.25,30.62,31.00,956200,8.89
1993-08-09,30.00,30.87,30.00,30.62,937200,8.78
1993-08-06,29.62,30.25,29.62,30.12,732800,8.64
1993-08-05,30.12,30.25,29.25,29.37,1501200,8.42
1993-08-04,30.37,30.37,30.12,30.12,687800,8.64
1993-08-03,30.50,30.62,30.00,30.37,1400200,8.71
1993-08-02,30.62,30.75,30.25,30.37,1023800,8.71
1993-07-30,30.62,31.00,30.62,30.75,875600,8.74
1993-07-29,30.50,30.75,30.37,30.62,806000,8.70
1993-07-28,30.00,30.62,29.87,30.50,1345400,8.67
1993-07-27,29.87,29.87,29.62,29.87,1017800,8.49
1993-07-26,29.12,30.00,29.12,30.00,1804800,8.52
1993-07-23,28.50,28.75,28.50,28.62,574600,8.13
1993-07-22,28.75,28.75,28.50,28.75,1014800,8.17
1993-07-21,28.62,28.75,28.25,28.62,1176400,8.13
1993-07-20,28.62,28.75,28.37,28.62,2659600,8.13
1993-07-19,28.75,28.87,28.12,28.62,1553800,8.13
1993-07-16,28.75,29.00,28.62,28.75,1267400,8.17
1993-07-15,29.37,29.37,28.25,28.50,1374200,8.10
1993-07-14,29.25,29.62,29.25,29.50,565800,8.38
1993-07-13,29.50,29.75,29.12,29.25,639000,8.31
1993-07-12,29.50,29.62,29.37,29.50,230200,8.38
1993-07-09,29.37,29.62,29.25,29.62,859200,8.42
1993-07-08,29.37,29.62,29.25,29.62,1182200,8.42
1993-07-07,28.62,29.37,28.62,29.12,1132400,8.27
1993-07-06,28.50,29.00,28.50,28.62,2108800,8.13
1993-07-02,28.75,28.75,28.12,28.37,1710000,8.06
1993-07-01,28.25,29.00,28.25,28.87,1017800,8.20
1993-06-30,28.75,28.75,28.00,28.00,1462600,7.95
1993-06-29,28.62,29.00,28.50,29.00,618600,8.24
1993-06-28,28.75,28.87,28.50,28.75,1134400,8.17
1993-06-25,28.62,28.87,28.62,28.75,806000,8.17
1993-06-24,29.00,29.25,28.62,28.87,1116200,8.20
1993-06-23,29.50,29.50,28.75,29.00,1744200,8.24
1993-06-22,29.87,30.12,29.75,30.00,655400,8.52
1993-06-21,29.87,30.12,29.75,30.12,452200,8.56
1993-06-18,30.00,30.00,29.75,29.87,723800,8.49
1993-06-17,29.87,30.00,29.50,29.87,984600,8.49
1993-06-16,29.50,30.00,29.50,29.87,1434200,8.49
1993-06-15,29.87,29.87,29.50,29.50,941200,8.38
1993-06-14,30.12,30.25,29.62,29.62,1789600,8.42
1993-06-11,31.37,31.37,29.87,30.00,1352000,8.52
1993-06-10,31.62,31.62,31.25,31.50,657800,8.95
1993-06-09,31.87,31.87,31.50,31.62,432800,8.98
1993-06-08,31.62,31.87,31.50,31.75,909800,9.02
1993-06-07,31.62,31.75,31.50,31.62,542800,8.98
1993-06-04,32.00,32.00,31.25,31.62,654400,8.98
1993-06-03,31.75,32.25,31.75,32.13,1564400,9.13
1993-06-02,31.37,32.00,31.12,31.87,1211400,9.05
1993-06-01,30.75,31.50,30.75,31.50,1054400,8.95
1993-05-28,31.12,31.12,30.37,30.87,1349600,8.77
1993-05-27,30.50,31.12,30.50,31.00,1309600,8.81
1993-05-26,30.25,30.50,29.87,30.50,1223800,8.67
1993-05-25,30.12,30.12,29.87,30.12,861600,8.56
1993-05-24,29.87,30.00,29.62,30.00,456000,8.52
1993-05-21,29.87,30.00,29.50,29.87,1271200,8.49
1993-05-20,29.75,30.00,29.75,30.00,879000,8.52
1993-05-19,30.12,30.25,29.75,30.00,2279400,8.52
1993-05-18,30.12,30.37,29.87,30.37,1574000,8.63
1993-05-17,29.12,30.12,28.87,30.00,1073400,8.52
1993-05-14,29.75,30.00,29.12,29.12,775600,8.27
1993-05-13,30.25,30.37,29.62,29.62,1899800,8.42
1993-05-12,28.75,30.00,28.75,30.00,1254400,8.52
1993-05-11,28.62,28.75,28.37,28.62,356200,8.13
1993-05-10,29.50,29.62,28.62,28.62,648200,8.13
1993-05-07,29.25,29.75,29.25,29.62,1664000,8.42
1993-05-06,28.87,29.50,28.87,29.37,1380600,8.34
1993-05-05,29.37,29.62,29.00,29.00,867200,8.24
1993-05-04,29.12,29.62,29.12,29.62,869400,8.42
1993-05-03,29.00,29.25,28.62,29.25,796400,8.31
1993-04-30,29.50,30.12,29.12,29.12,987000,8.19
1993-04-29,29.00,29.37,28.75,29.37,902800,8.26
1993-04-28,28.12,28.75,28.12,28.75,1944400,8.09
1993-04-27,28.62,28.75,27.87,27.87,1881200,7.84
1993-04-26,29.50,29.62,28.62,28.62,423200,8.05
1993-04-23,29.12,29.62,29.12,29.50,969400,8.30
1993-04-22,28.75,29.50,28.75,29.00,620400,8.16
1993-04-21,30.00,30.12,28.75,28.75,639000,8.09
1993-04-20,30.25,30.50,30.00,30.25,589200,8.51
1993-04-19,30.12,30.75,30.12,30.50,933400,8.58
1993-04-16,29.75,30.37,29.75,30.00,1339400,8.44
1993-04-15,30.25,30.37,29.75,29.75,817000,8.37
1993-04-14,31.50,31.62,30.25,30.50,2314200,8.58
1993-04-13,30.12,30.75,30.00,30.75,1201400,8.65
1993-04-12,29.87,30.25,29.75,30.00,1223600,8.44
1993-04-08,29.75,30.00,29.62,30.00,1618000,8.44
1993-04-07,29.37,29.75,29.00,29.75,1413800,8.37
1993-04-06,29.12,29.62,29.12,29.25,854200,8.23
1993-04-05,28.75,29.37,28.75,29.37,890400,8.26
1993-04-02,28.12,28.75,27.87,28.62,613800,8.05
1993-04-01,28.25,28.25,27.87,28.00,412200,7.88
1993-03-31,28.62,28.75,28.12,28.12,464800,7.91
1993-03-30,29.00,29.12,28.62,28.62,458200,8.05
1993-03-29,28.75,29.12,28.50,29.00,521800,8.16
1993-03-26,29.00,29.12,28.62,28.62,407200,8.05
1993-03-25,28.75,29.12,28.50,29.12,735000,8.19
1993-03-24,28.62,29.12,28.37,28.50,952800,8.02
1993-03-23,28.75,28.75,28.37,28.62,1385800,8.05
1993-03-22,28.12,28.75,28.12,28.75,902600,8.09
1993-03-19,28.25,28.37,28.00,28.00,1028000,7.88
1993-03-18,28.25,28.37,27.87,28.00,874400,7.88
1993-03-17,28.37,28.62,28.12,28.12,1025000,7.91
1993-03-16,28.25,28.50,28.12,28.37,412400,7.98
1993-03-15,27.75,28.25,27.75,28.12,685600,7.91
1993-03-12,28.00,28.00,27.25,27.50,1158600,7.74
1993-03-11,28.25,28.37,28.00,28.00,608600,7.88
1993-03-10,28.75,28.75,28.00,28.12,1079400,7.91
1993-03-09,29.00,29.12,28.50,28.50,927600,8.02
1993-03-08,28.87,29.12,28.62,29.00,1224400,8.16
1993-03-05,28.87,29.12,28.62,28.87,1650200,8.12
1993-03-04,29.12,29.12,28.62,29.00,1294000,8.16
1993-03-03,29.50,29.62,29.00,29.25,2480400,8.23
1993-03-02,28.62,29.37,28.50,29.25,2827200,8.23
1993-03-01,28.12,28.62,28.12,28.62,1073200,8.05
1993-02-26,27.75,28.25,27.62,28.12,1252600,7.91
1993-02-25,28.37,28.37,27.62,27.75,865800,7.81
1993-02-24,28.50,28.62,28.37,28.37,753200,7.98
1993-02-23,28.12,28.62,28.00,28.62,1742600,8.05
1993-02-22,27.50,27.87,27.37,27.87,1286800,7.84
1993-02-19,26.50,27.25,26.37,27.12,1200200,7.63
1993-02-18,26.75,26.75,26.25,26.37,789800,7.42
1993-02-17,26.75,26.87,26.37,26.50,707800,7.46
1993-02-16,26.75,27.00,26.62,26.75,964600,7.53
1993-02-12,27.62,27.62,26.75,26.75,633000,7.53
1993-02-11,27.25,28.00,27.25,27.75,976800,7.81
1993-02-10,27.87,27.87,27.12,27.12,708000,7.63
1993-02-09,27.87,28.00,27.50,27.87,517800,7.84
1993-02-08,28.12,28.12,27.62,27.87,1225200,7.84
1993-02-05,27.50,28.25,27.37,28.25,2412800,7.95
1993-02-04,27.12,27.75,27.12,27.62,1908000,7.77
1993-02-03,26.75,27.00,26.62,26.87,741000,7.56
1993-02-02,27.37,27.62,26.25,26.87,2715000,7.56
1993-02-01,27.00,27.62,26.87,27.37,1440000,7.70
1993-01-29,26.62,27.50,26.62,27.37,3563200,7.62
1993-01-28,26.00,26.62,26.00,26.50,2353200,7.38
1993-01-27,26.00,26.75,25.75,26.00,1253600,7.24
1993-01-26,25.75,26.12,25.62,25.87,1323000,7.20
1993-01-25,25.00,25.75,24.87,25.62,1397600,7.13
1993-01-22,24.87,24.87,24.50,24.62,952200,6.86
1993-01-21,24.87,25.00,24.75,24.75,434800,6.89
1993-01-20,24.87,25.12,24.75,24.75,562200,6.89
1993-01-19,24.75,25.12,24.75,24.87,1097200,6.93
1993-01-18,24.87,25.00,24.75,24.87,258000,6.93
1993-01-15,24.87,25.00,24.75,24.87,721600,6.93
1993-01-14,25.12,25.12,24.75,25.00,739800,6.96
1993-01-13,24.75,25.25,24.75,25.25,499200,7.03
1993-01-12,25.00,25.25,24.62,24.62,1888000,6.86
1993-01-11,24.87,25.12,24.87,25.12,544800,7.00
1993-01-08,24.62,25.62,24.50,24.75,597800,6.89
1993-01-07,24.87,25.00,24.62,24.75,754600,6.89
1993-01-06,24.75,25.00,24.75,25.00,507000,6.96
1993-01-05,25.12,25.12,24.75,24.75,708200,6.89
1993-01-04,25.62,25.62,25.00,25.25,989400,7.03
1992-12-31,24.87,25.12,24.87,25.12,530800,7.00
1992-12-30,25.00,25.12,24.75,24.87,676400,6.93
1992-12-29,25.00,25.37,24.87,25.25,410000,7.03
1992-12-28,25.37,25.37,24.75,24.87,366000,6.93
1992-12-24,25.37,25.50,25.00,25.25,477600,7.03
1992-12-23,25.12,25.50,25.00,25.37,885400,7.07
1992-12-22,25.50,25.50,24.87,24.87,883600,6.93
1992-12-21,25.50,25.62,24.50,25.37,928400,7.07
1992-12-18,25.25,25.62,25.12,25.62,1544200,7.13
1992-12-17,24.87,25.00,24.75,24.87,932800,6.93
1992-12-16,24.37,24.75,24.37,24.75,614800,6.89
1992-12-15,24.37,24.37,24.00,24.25,897800,6.75
1992-12-14,24.50,24.62,24.25,24.50,479800,6.82
1992-12-11,24.25,24.50,24.25,24.37,419800,6.79
1992-12-10,24.12,24.50,23.87,24.25,1161000,6.75
1992-12-09,24.25,24.37,24.12,24.12,478800,6.72
1992-12-08,24.25,24.50,24.25,24.37,790000,6.79
1992-12-07,23.62,24.25,23.62,24.12,764200,6.72
1992-12-04,23.50,23.75,23.25,23.50,946200,6.54
1992-12-03,23.25,23.37,23.12,23.25,781000,6.47
1992-12-02,23.62,23.75,23.12,23.25,1909800,6.47
1992-12-01,23.87,24.00,23.62,23.87,2964600,6.65
1992-11-30,23.62,24.25,23.62,24.00,2497000,6.68
1992-11-27,23.75,23.75,23.62,23.75,368000,6.61
1992-11-25,23.62,24.00,23.62,23.75,1398200,6.61
1992-11-24,24.12,24.25,23.50,23.50,790000,6.54
1992-11-23,24.00,24.25,23.87,24.00,371400,6.68
1992-11-20,24.25,24.37,24.12,24.25,1187000,6.75
1992-11-19,24.00,24.12,23.75,24.00,660800,6.68
1992-11-18,24.00,24.25,23.87,24.00,824000,6.68
1992-11-17,23.87,24.00,23.75,24.00,357000,6.68
1992-11-16,24.00,24.12,23.75,23.75,582800,6.61
1992-11-13,24.12,24.12,23.75,24.00,1041000,6.68
1992-11-12,24.62,24.75,24.12,24.12,1107000,6.72
1992-11-11,24.12,24.62,24.00,24.62,1137600,6.86
1992-11-10,24.25,24.37,24.00,24.12,867800,6.72
1992-11-09,24.12,24.37,24.00,24.25,446400,6.75
1992-11-06,24.25,24.37,24.00,24.12,615600,6.72
1992-11-05,23.87,24.25,23.75,24.25,866800,6.75
1992-11-04,23.87,23.87,23.50,23.75,1468000,6.61
1992-11-03,24.75,24.75,23.75,23.87,1141200,6.65
1992-11-02,24.50,24.87,24.37,24.75,713600,6.89
1992-10-30,25.25,25.25,24.62,25.00,517200,6.88
1992-10-29,25.25,25.25,25.00,25.25,278400,6.95
1992-10-28,25.25,25.37,25.12,25.25,295400,6.95
1992-10-27,25.62,25.62,25.25,25.25,760600,6.95
1992-10-26,25.75,25.75,25.25,25.62,768400,7.06
1992-10-23,24.75,25.75,24.75,25.50,837800,7.02
1992-10-22,24.87,25.62,24.25,24.62,741000,6.78
1992-10-21,25.25,25.37,24.62,25.37,1036400,6.99
1992-10-20,26.00,26.12,25.37,25.37,918400,6.99
1992-10-19,25.50,26.00,25.50,26.00,1252200,7.16
1992-10-16,25.00,25.62,24.87,25.62,986000,7.06
1992-10-15,24.87,25.12,24.87,25.00,792000,6.88
1992-10-14,25.00,25.00,24.75,24.75,564200,6.82
1992-10-13,24.37,24.75,24.12,24.75,876200,6.82
1992-10-12,23.87,24.37,23.75,24.25,1392400,6.68
1992-10-09,23.25,24.37,23.12,24.00,6334600,6.61
1992-10-08,26.00,26.37,24.75,24.75,1768200,6.82
1992-10-07,26.87,27.00,26.37,26.37,701600,7.26
1992-10-06,27.37,27.37,26.75,27.00,670200,7.44
1992-10-05,27.50,27.50,26.50,27.37,509400,7.54
1992-10-02,27.62,27.87,27.25,27.50,574600,7.57
1992-10-01,27.75,27.75,27.12,27.62,610600,7.61
1992-09-30,27.75,27.87,27.50,27.50,256000,7.57
1992-09-29,27.87,28.12,27.62,28.00,952400,7.71
1992-09-28,27.50,28.00,27.50,28.00,808400,7.71
1992-09-25,28.00,28.00,27.37,27.62,851000,7.61
1992-09-24,28.12,28.12,27.87,27.87,343600,7.67
1992-09-23,27.37,28.12,27.25,28.12,1137800,7.74
1992-09-22,27.12,27.50,27.12,27.37,983800,7.54
1992-09-21,27.25,27.50,27.12,27.12,750000,7.47
1992-09-18,27.87,27.87,26.75,27.00,1634600,7.44
1992-09-17,28.00,28.37,27.87,27.87,1425600,7.67
1992-09-16,27.50,28.12,27.50,27.87,1666000,7.67
1992-09-15,27.87,27.87,27.50,27.62,885000,7.61
1992-09-14,28.25,28.25,27.87,28.00,757800,7.71
1992-09-11,28.12,28.25,28.00,28.12,508400,7.74
1992-09-10,27.62,28.25,27.62,28.25,1104800,7.78
1992-09-09,27.75,27.87,27.50,27.62,518000,7.61
1992-09-08,28.00,28.00,27.62,27.75,281400,7.64
1992-09-04,27.87,28.12,27.87,27.87,574600,7.67
1992-09-03,27.62,28.00,27.62,27.87,899400,7.67
1992-09-02,27.50,27.75,27.37,27.62,672400,7.61
1992-09-01,27.75,27.75,27.12,27.50,1014600,7.57
1992-08-31,27.50,27.87,27.50,27.75,872600,7.64
1992-08-28,27.87,27.87,27.25,27.50,1321200,7.57
1992-08-27,28.00,28.25,27.62,28.12,1157800,7.74
1992-08-26,27.87,28.00,27.37,27.87,1287600,7.67
1992-08-25,27.75,28.00,27.75,27.87,1155200,7.67
1992-08-24,27.50,27.87,27.50,27.87,626400,7.67
1992-08-21,28.50,28.50,27.62,28.00,1450600,7.71
1992-08-20,28.25,28.37,27.62,28.37,3147600,7.81
1992-08-19,28.75,28.75,28.50,28.75,1232600,7.92
1992-08-18,28.50,28.87,28.50,28.75,1395400,7.92
1992-08-17,28.37,28.62,28.00,28.62,862200,7.88
1992-08-14,28.37,28.62,28.25,28.50,1254200,7.85
1992-08-13,28.00,28.75,27.87,28.37,1859400,7.81
1992-08-12,28.00,28.25,27.62,28.00,1031000,7.71
1992-08-11,27.25,28.12,27.12,28.00,2424600,7.71
1992-08-10,26.75,27.37,26.62,27.25,522800,7.50
1992-08-07,26.87,27.37,26.75,27.25,1172200,7.50
1992-08-06,27.37,27.50,26.75,26.75,943000,7.37
1992-08-05,27.37,27.50,27.25,27.37,1090000,7.54
1992-08-04,27.75,27.75,27.00,27.25,930400,7.50
1992-08-03,27.12,27.87,27.12,27.75,976400,7.64
1992-07-31,27.62,27.87,27.50,27.75,669600,7.56
1992-07-30,27.25,27.87,27.00,27.75,977400,7.56
1992-07-29,27.00,27.62,27.00,27.50,1515400,7.50
1992-07-28,26.62,26.87,26.62,26.87,693200,7.32
1992-07-27,26.87,27.12,26.62,26.62,490800,7.26
1992-07-24,27.12,27.12,26.75,27.00,540200,7.36
1992-07-23,27.25,27.25,26.87,27.25,583800,7.43
1992-07-22,27.00,27.25,26.75,27.12,927200,7.39
1992-07-21,26.87,27.00,26.62,26.87,562800,7.32
1992-07-20,26.62,27.00,26.50,27.00,579200,7.36
1992-07-17,26.62,26.75,26.37,26.75,461000,7.29
1992-07-16,26.25,26.87,26.25,26.75,604200,7.29
1992-07-15,27.00,27.00,26.50,26.50,552000,7.22
1992-07-14,26.50,27.12,26.37,27.12,1967400,7.39
1992-07-13,26.62,26.75,26.37,26.62,379400,7.26
1992-07-10,26.50,26.87,26.25,26.87,1388200,7.32
1992-07-09,26.62,27.00,26.25,26.50,1465200,7.22
1992-07-08,25.87,26.75,25.87,26.62,2399800,7.26
1992-07-07,25.50,26.12,25.37,25.87,2557600,7.05
1992-07-06,24.87,25.12,24.75,25.00,876000,6.81
1992-07-02,24.50,25.00,24.25,24.87,959600,6.78
1992-07-01,24.25,24.50,24.12,24.50,2660600,6.68
1992-06-30,24.87,25.00,24.25,24.25,1058400,6.61
1992-06-29,24.87,25.00,24.87,25.00,1116800,6.81
1992-06-26,25.37,25.37,25.00,25.00,673800,6.81
1992-06-25,25.62,25.75,25.37,25.37,767800,6.92
1992-06-24,25.50,25.62,25.37,25.50,784400,6.95
1992-06-23,25.50,25.62,25.25,25.62,1421200,6.98
1992-06-22,25.62,25.62,25.00,25.25,1460600,6.88
1992-06-19,25.37,25.75,25.12,25.75,1449800,7.02
1992-06-18,25.62,25.62,25.00,25.00,1638000,6.81
1992-06-17,25.87,26.25,25.62,25.75,1159200,7.02
1992-06-16,26.12,26.25,25.75,25.87,895800,7.05
1992-06-15,26.25,26.62,26.12,26.12,696200,7.12
1992-06-12,26.62,26.75,26.37,26.50,622000,7.22
1992-06-11,26.75,26.75,26.50,26.62,911600,7.26
1992-06-10,26.50,26.75,26.37,26.50,1411800,7.22
1992-06-09,26.25,26.75,26.25,26.75,1298400,7.29
1992-06-08,26.12,26.37,26.00,26.25,723600,7.16
1992-06-05,26.00,26.25,25.62,26.25,1319000,7.16
1992-06-04,26.00,26.00,25.75,25.87,629400,7.05
1992-06-03,25.12,26.00,25.12,25.87,821400,7.05
1992-06-02,25.75,25.75,25.25,25.37,859200,6.92
1992-06-01,25.50,25.75,25.25,25.75,1055600,7.02
1992-05-29,25.87,26.12,25.50,25.62,992400,6.98
1992-05-28,25.87,26.12,25.50,26.12,631800,7.12
1992-05-27,26.37,26.50,25.75,25.87,1072400,7.05
1992-05-26,25.75,27.00,25.62,26.62,3369600,7.26
1992-05-22,24.87,25.12,24.62,25.12,1469600,6.85
1992-05-21,24.62,25.00,24.37,24.87,1429800,6.78
1992-05-20,24.62,24.75,24.37,24.62,572400,6.71
1992-05-19,24.75,24.75,24.50,24.75,616600,6.75
1992-05-18,24.37,24.87,24.37,24.75,602600,6.75
1992-05-15,24.25,24.75,24.25,24.37,1060800,6.64
1992-05-14,24.50,24.50,24.12,24.37,859400,6.64
1992-05-13,24.75,24.75,24.37,24.50,617400,6.68
1992-05-12,25.00,25.12,24.62,24.75,825800,6.75
1992-05-11,24.87,25.00,24.37,25.00,862400,6.81
1992-05-08,25.12,25.12,24.87,24.87,818200,6.78
1992-05-07,25.12,25.25,24.87,25.12,964800,6.85
1992-05-06,25.50,25.75,25.25,25.25,1235000,6.88
1992-05-05,24.87,25.62,24.87,25.25,2035000,6.88
1992-05-04,24.62,25.12,24.50,24.87,1160400,6.78
1992-05-01,24.75,24.87,24.50,24.62,713600,6.63
1992-04-30,24.12,24.87,24.00,24.87,1418000,6.70
1992-04-29,24.62,24.62,23.62,24.12,644000,6.50
1992-04-28,24.00,24.62,24.00,24.62,807400,6.63
1992-04-27,23.50,24.12,23.37,24.12,1132200,6.50
1992-04-24,23.25,24.00,23.00,23.50,989800,6.33
1992-04-23,23.12,23.25,22.87,23.12,1988400,6.23
1992-04-22,23.50,23.62,23.00,23.00,905400,6.20
1992-04-21,23.25,23.75,23.25,23.62,617600,6.37
1992-04-20,24.12,24.37,23.25,23.25,790000,6.27
1992-04-16,24.00,24.25,23.87,24.25,559200,6.54
1992-04-15,24.25,24.25,23.87,24.25,1050000,6.54
1992-04-14,24.00,24.12,23.87,24.00,627600,6.47
1992-04-13,23.87,24.12,23.75,24.00,385200,6.47
1992-04-10,24.00,24.00,23.62,23.75,792600,6.40
1992-04-09,23.87,23.87,23.50,23.87,808600,6.43
1992-04-08,23.50,23.75,23.37,23.62,1054400,6.37
1992-04-07,24.50,24.50,23.75,23.75,1039200,6.40
1992-04-06,23.87,24.87,23.87,24.75,1933600,6.67
1992-04-03,22.62,23.87,22.50,23.87,853200,6.43
1992-04-02,23.00,23.00,22.50,22.50,609200,6.06
1992-04-01,23.00,23.87,22.87,22.87,1240200,6.16
1992-03-31,23.12,23.37,23.00,23.25,498200,6.27
1992-03-30,23.12,23.25,23.00,23.00,375000,6.20
1992-03-27,23.12,23.37,23.00,23.00,525600,6.20
1992-03-26,23.37,23.62,23.37,23.50,733400,6.33
1992-03-25,23.50,23.62,23.25,23.25,486200,6.27
1992-03-24,23.62,23.75,23.50,23.50,598000,6.33
1992-03-23,23.87,24.00,23.37,23.62,1339200,6.37
1992-03-20,23.25,23.87,23.25,23.87,1618800,6.43
1992-03-19,23.62,23.62,23.00,23.12,916600,6.23
1992-03-18,23.62,23.62,23.37,23.50,579800,6.33
1992-03-17,23.50,23.62,23.37,23.50,1006200,6.33
1992-03-16,23.62,23.75,23.37,23.50,899200,6.33
1992-03-13,23.62,24.00,23.37,23.75,1158200,6.40
1992-03-12,22.87,23.50,22.87,23.50,580400,6.33
1992-03-11,23.00,23.25,22.87,22.87,1593400,6.16
1992-03-10,22.87,23.00,22.75,23.00,801600,6.20
1992-03-09,22.87,23.00,22.75,22.75,459400,6.13
1992-03-06,23.00,23.12,22.50,22.62,1604400,6.10
1992-03-05,23.12,23.50,22.87,23.00,966600,6.20
1992-03-04,23.25,23.25,22.87,23.00,727000,6.20
1992-03-03,23.00,23.25,22.87,23.25,906400,6.27
1992-03-02,23.00,23.12,22.75,23.00,929600,6.20
1992-02-28,23.37,23.50,22.87,23.00,448600,6.20
1992-02-27,23.37,23.50,23.12,23.25,937400,6.27
1992-02-26,22.37,23.50,22.25,23.37,2104000,6.30
1992-02-25,22.25,22.50,22.00,22.25,741800,6.00
1992-02-24,22.12,22.37,22.00,22.37,1039200,6.03
1992-02-21,22.62,22.62,22.12,22.12,1605400,5.96
1992-02-20,22.75,22.87,22.50,22.50,1069800,6.06
1992-02-19,22.87,23.25,22.75,22.87,966600,6.16
1992-02-18,23.12,23.12,22.87,22.87,945200,6.16
1992-02-14,23.75,23.87,23.25,23.25,495800,6.27
1992-02-13,23.87,24.12,23.37,23.75,1099400,6.40
1992-02-12,23.12,23.75,23.00,23.62,1603200,6.37
1992-02-11,23.75,23.87,22.87,23.00,1342000,6.20
1992-02-10,23.25,23.62,23.25,23.37,1601400,6.30
1992-02-07,22.50,23.00,22.37,23.00,2309600,6.20
1992-02-06,22.87,23.12,22.25,22.50,2337200,6.06
1992-02-05,22.87,23.00,22.75,22.75,1021800,6.13
1992-02-04,23.12,23.25,22.62,22.75,1134200,6.13
1992-02-03,23.25,23.37,23.00,23.25,432800,6.27
1992-01-31,24.00,24.12,23.50,23.62,903600,6.29
1992-01-30,24.00,24.12,23.75,24.00,672800,6.39
1992-01-29,24.00,24.25,23.87,24.00,484800,6.39
1992-01-28,24.25,24.62,23.75,24.00,645600,6.39
1992-01-27,24.50,24.50,24.00,24.25,500800,6.46
1992-01-24,24.25,24.50,24.12,24.37,367000,6.49
1992-01-23,24.12,24.25,23.87,24.00,777000,6.39
1992-01-22,24.50,24.50,24.12,24.12,853000,6.42
1992-01-21,25.00,25.00,24.00,24.75,1472800,6.59
1992-01-20,24.87,24.87,24.50,24.75,522800,6.59
1992-01-17,24.37,25.12,24.37,24.87,1335800,6.62
1992-01-16,24.25,24.37,23.87,24.25,990000,6.46
1992-01-15,24.00,24.37,23.87,24.37,1266400,6.49
1992-01-14,23.37,24.12,23.25,24.12,1518400,6.42
1992-01-13,23.00,23.37,22.87,23.25,1131200,6.19
1992-01-10,22.62,22.75,22.37,22.75,1946800,6.06
1992-01-09,22.87,23.00,22.50,22.75,2014000,6.06
1992-01-08,22.87,23.25,22.75,22.87,2121800,6.09
1992-01-07,23.75,23.87,23.12,23.12,1496800,6.16
1992-01-06,24.25,24.25,23.75,23.75,661600,6.32
1992-01-03,24.25,24.50,23.87,24.37,905000,6.49
1992-01-02,24.00,24.37,23.62,24.37,721400,6.49
1991-12-31,23.62,24.25,23.50,24.00,938400,6.39
1991-12-30,23.00,23.50,22.87,23.50,1232400,6.26
1991-12-27,23.00,23.12,22.87,23.00,609800,6.12
1991-12-26,22.87,23.00,22.75,23.00,605800,6.12
1991-12-24,23.25,23.25,22.62,22.87,681200,6.09
1991-12-23,22.87,23.37,22.87,23.25,809400,6.19
1991-12-20,22.87,22.87,22.25,22.62,1745000,6.02
1991-12-19,22.50,22.50,21.87,22.00,1385000,5.86
1991-12-18,22.50,22.50,22.12,22.50,896400,5.99
1991-12-17,22.75,22.87,22.25,22.25,1508200,5.93
1991-12-16,22.62,22.75,22.50,22.62,730200,6.02
1991-12-13,22.87,22.87,22.25,22.50,834800,5.99
1991-12-12,22.62,22.75,22.50,22.62,520600,6.02
1991-12-11,22.50,22.62,22.25,22.50,908400,5.99
1991-12-10,22.62,22.75,22.37,22.50,938800,5.99
1991-12-09,22.75,22.75,22.37,22.50,934400,5.99
1991-12-06,22.50,22.87,22.37,22.50,1500400,5.99
1991-12-05,22.50,22.62,22.37,22.37,1632600,5.96
1991-12-04,22.62,23.00,22.50,22.50,2193200,5.99
1991-12-03,23.12,23.25,22.37,22.62,1396400,6.02
1991-12-02,22.50,23.25,22.50,23.25,1004600,6.19
1991-11-29,22.50,22.87,22.37,22.75,767000,6.06
1991-11-27,22.50,22.75,22.50,22.62,1245600,6.02
1991-11-26,23.12,23.12,22.12,22.50,1642400,5.99
1991-11-25,23.12,23.25,22.87,22.87,608800,6.09
1991-11-22,23.37,23.62,23.00,23.12,1328600,6.16
1991-11-21,23.75,23.87,23.12,23.12,1465400,6.16
1991-11-20,24.50,24.62,23.75,23.75,1103200,6.32
1991-11-19,24.25,24.37,23.75,24.37,1558000,6.49
1991-11-18,24.75,25.00,24.37,24.50,1114000,6.52
1991-11-15,25.12,25.37,24.62,24.62,880600,6.56
1991-11-14,25.50,25.50,25.12,25.12,812800,6.69
1991-11-13,25.50,25.62,25.37,25.37,435400,6.76
1991-11-12,25.75,25.87,25.50,25.50,407200,6.79
1991-11-11,25.87,26.00,25.75,25.75,488000,6.86
1991-11-08,25.87,26.12,25.75,25.87,1025000,6.89
1991-11-07,26.00,26.12,25.62,25.62,901400,6.82
1991-11-06,26.25,26.25,25.87,26.00,784000,6.92
1991-11-05,26.25,26.50,26.12,26.25,440400,6.99
1991-11-04,26.12,26.25,25.87,26.25,693400,6.99
1991-11-01,26.37,26.75,26.12,26.50,715400,6.98
1991-10-31,26.75,26.87,26.12,26.37,438200,6.95
1991-10-30,27.25,27.25,26.87,26.87,820800,7.08
1991-10-29,27.12,27.37,26.87,27.25,698000,7.18
1991-10-28,26.62,27.25,26.50,27.00,922000,7.11
1991-10-25,26.62,26.87,26.12,26.50,1004600,6.98
1991-10-24,26.75,26.87,26.37,26.75,986000,7.05
1991-10-23,26.87,27.00,26.50,27.00,539600,7.11
1991-10-22,27.37,27.50,26.75,26.87,1520600,7.08
1991-10-21,27.00,27.37,26.87,27.25,711200,7.18
1991-10-18,27.00,27.25,26.87,27.12,959400,7.15
1991-10-17,27.12,27.25,26.62,27.00,1038000,7.11
1991-10-16,27.37,27.75,27.25,27.37,1503000,7.21
1991-10-15,27.12,27.37,26.87,27.12,1230200,7.15
1991-10-14,26.37,27.12,26.37,27.12,1753200,7.15
1991-10-11,26.37,26.50,26.00,26.37,903800,6.95
1991-10-10,26.37,26.50,26.12,26.25,807000,6.92
1991-10-09,26.00,26.50,26.00,26.37,654600,6.95
1991-10-08,25.50,26.00,25.50,25.87,714800,6.82
1991-10-07,26.00,26.00,25.25,25.37,854000,6.68
1991-10-04,26.25,26.25,25.75,25.87,608400,6.82
1991-10-03,26.37,26.37,26.00,26.12,1187400,6.88
1991-10-02,26.25,26.50,26.12,26.37,985000,6.95
1991-10-01,26.25,26.37,26.00,26.37,906800,6.95
1991-09-30,26.12,26.50,26.00,26.25,669400,6.92
1991-09-27,26.00,26.12,25.75,26.12,904800,6.88
1991-09-26,26.37,26.37,25.87,25.87,626800,6.82
1991-09-25,26.62,26.62,26.12,26.25,363200,6.92
1991-09-24,26.12,26.50,25.87,26.25,965800,6.92
1991-09-23,26.50,26.75,26.00,26.12,1184600,6.88
1991-09-20,26.37,26.37,26.12,26.25,1221800,6.92
1991-09-19,26.00,26.37,26.00,26.25,1861400,6.92
1991-09-18,25.75,26.37,25.75,26.12,1283400,6.88
1991-09-17,25.62,26.00,25.50,25.75,924400,6.78
1991-09-16,25.00,25.62,25.00,25.62,763200,6.75
1991-09-13,25.62,25.62,24.87,25.00,646000,6.59
1991-09-12,26.00,26.00,25.37,25.62,502800,6.75
1991-09-11,26.12,26.25,25.75,26.00,432600,6.85
1991-09-10,27.00,27.12,25.87,26.00,1510800,6.85
1991-09-09,26.50,27.50,25.87,27.50,1292200,7.25
1991-09-06,26.50,26.50,26.25,26.37,447400,6.95
1991-09-05,26.75,26.87,26.37,26.37,475000,6.95
1991-09-04,26.75,26.75,26.50,26.75,824000,7.05
1991-09-03,26.75,27.00,26.50,26.75,1236600,7.05
1991-08-30,26.62,26.87,26.50,26.87,715400,7.08
1991-08-29,26.50,26.62,26.12,26.50,994000,6.98
1991-08-28,25.87,26.50,25.87,26.37,803000,6.95
1991-08-27,25.75,26.12,25.75,26.00,1692600,6.85
1991-08-26,25.75,26.00,25.62,25.75,386400,6.78
1991-08-23,25.62,26.12,25.62,25.87,1183800,6.82
1991-08-22,25.50,25.75,25.25,25.37,2053200,6.68
1991-08-21,25.50,25.50,25.00,25.50,734800,6.72
1991-08-20,25.12,25.12,24.62,24.87,1139000,6.55
1991-08-19,24.50,25.50,24.37,24.87,1295800,6.55
1991-08-16,25.50,25.62,24.87,25.25,893400,6.65
1991-08-15,25.50,25.75,25.37,25.50,551400,6.72
1991-08-14,25.50,25.62,25.37,25.37,734400,6.68
1991-08-13,25.50,25.87,25.37,25.37,512400,6.68
1991-08-12,25.50,25.50,25.37,25.37,545400,6.68
1991-08-09,25.62,25.75,25.37,25.37,1189400,6.68
1991-08-08,25.87,26.12,25.37,25.50,1267000,6.72
1991-08-07,26.37,26.62,26.00,26.12,1036200,6.88
1991-08-06,26.37,26.37,26.00,26.37,980200,6.95
1991-08-05,26.25,26.50,26.25,26.37,407400,6.95
1991-08-02,27.00,27.00,26.62,26.75,653000,6.97
1991-08-01,26.87,27.00,26.50,26.75,1432400,6.97
1991-07-31,27.00,27.00,26.62,26.87,1184000,7.01
1991-07-30,26.75,27.00,26.50,27.00,1072600,7.04
1991-07-29,26.50,26.62,26.12,26.62,656600,6.94
1991-07-26,26.62,26.75,26.37,26.50,1088600,6.91
1991-07-25,26.25,26.37,26.12,26.37,1123400,6.88
1991-07-24,26.37,26.62,26.25,26.25,949600,6.84
1991-07-23,27.00,27.00,26.12,26.12,1020600,6.81
1991-07-22,26.75,27.00,26.62,26.87,858000,7.01
1991-07-19,26.75,26.87,26.37,26.75,2256000,6.97
1991-07-18,26.62,26.62,26.00,26.62,2175800,6.94
1991-07-17,26.00,26.62,26.00,26.62,2216800,6.94
1991-07-16,25.25,25.75,25.00,25.75,2146400,6.71
1991-07-15,24.75,25.00,24.50,24.87,864800,6.48
1991-07-12,24.37,24.75,23.87,24.75,2092200,6.45
1991-07-11,25.00,25.00,24.00,24.25,1968600,6.32
1991-07-10,25.25,25.25,24.75,24.75,1303600,6.45
1991-07-09,25.75,25.75,24.87,25.00,942800,6.52
1991-07-08,25.50,25.75,25.00,25.75,743800,6.71
1991-07-05,25.37,25.62,25.37,25.62,239800,6.68
1991-07-03,25.75,25.75,25.37,25.50,406600,6.65
1991-07-02,26.00,26.12,25.75,25.87,413200,6.75
1991-07-01,25.75,26.25,25.75,26.00,484200,6.78
1991-06-28,25.37,25.50,25.00,25.50,788200,6.65
1991-06-27,25.37,25.62,25.37,25.62,557600,6.68
1991-06-26,25.25,25.37,25.12,25.25,716400,6.58
1991-06-25,25.50,25.87,25.25,25.25,620000,6.58
1991-06-24,25.00,25.62,24.87,25.50,1497600,6.65
1991-06-21,25.12,25.37,25.00,25.12,2099400,6.55
1991-06-20,25.50,25.50,24.87,24.87,1835800,6.48
1991-06-19,26.25,26.25,25.37,25.37,703800,6.61
1991-06-18,25.87,26.25,25.62,26.12,575400,6.81
1991-06-17,26.25,26.25,25.75,25.87,988000,6.75
1991-06-14,26.62,27.00,26.25,26.25,1149400,6.84
1991-06-13,26.50,26.75,26.25,26.37,438400,6.88
1991-06-12,26.37,26.50,26.12,26.25,606800,6.84
1991-06-11,26.62,26.87,26.50,26.50,329400,6.91
1991-06-10,27.00,27.00,26.25,26.25,550000,6.84
1991-06-07,27.50,27.75,26.87,26.87,781400,7.01
1991-06-06,27.00,27.62,26.87,27.50,1285800,7.17
1991-06-05,26.87,26.87,26.37,26.87,494400,7.01
1991-06-04,27.12,27.25,26.62,26.62,626600,6.94
1991-06-03,27.50,28.00,27.00,27.25,748200,7.10
1991-05-31,26.37,27.50,26.37,27.50,2120000,7.17
1991-05-30,25.62,26.25,25.62,26.25,873200,6.84
1991-05-29,25.62,25.75,25.25,25.37,854200,6.61
1991-05-28,25.62,25.75,25.25,25.50,1114200,6.65
1991-05-24,25.00,25.62,25.00,25.62,1354400,6.68
1991-05-23,25.00,25.25,24.87,25.12,871400,6.55
1991-05-22,25.37,25.50,24.62,25.12,1616400,6.55
1991-05-21,25.50,25.62,25.25,25.37,1154200,6.61
1991-05-20,25.50,25.62,25.25,25.50,350000,6.65
1991-05-17,25.62,25.62,25.25,25.37,943000,6.61
1991-05-16,25.00,25.75,25.00,25.75,1016000,6.71
1991-05-15,25.25,25.50,24.75,25.00,2818600,6.52
1991-05-14,26.12,26.37,25.87,26.00,1531400,6.78
1991-05-13,27.12,27.12,26.25,26.75,1043800,6.97
1991-05-10,27.62,27.62,26.50,26.75,1079400,6.97
1991-05-09,27.37,27.62,27.12,27.62,726800,7.20
1991-05-08,27.50,27.50,27.00,27.25,458000,7.10
1991-05-07,27.50,27.62,27.25,27.37,529000,7.14
1991-05-06,27.50,27.75,27.00,27.25,445800,7.10
1991-05-03,27.12,27.37,26.87,27.37,716000,7.14
1991-05-02,27.37,27.50,27.00,27.25,699600,7.10
1991-05-01,27.62,27.62,27.00,27.50,1621400,7.17
1991-04-30,28.00,28.12,27.25,27.37,585200,7.14
1991-04-29,28.00,28.50,27.87,27.87,999200,7.27
1991-04-26,28.00,28.37,27.87,28.25,1578000,7.29
1991-04-25,28.37,28.62,27.75,28.12,908400,7.26
1991-04-24,28.62,28.87,28.12,28.37,1365800,7.32
1991-04-23,29.00,29.50,28.50,28.62,843600,7.39
1991-04-22,29.00,29.50,28.75,28.75,698400,7.42
1991-04-19,28.87,29.50,28.87,29.00,1050200,7.49
1991-04-18,28.87,29.25,28.75,29.00,1001000,7.49
1991-04-17,28.50,29.12,28.37,28.87,1122200,7.45
1991-04-16,28.00,28.37,27.75,28.37,670000,7.32
1991-04-15,28.25,28.50,27.75,28.00,944400,7.23
1991-04-12,28.37,28.37,27.75,28.12,1012800,7.26
1991-04-11,27.25,28.37,27.25,28.25,842600,7.29
1991-04-10,27.12,27.62,27.00,27.12,747400,7.00
1991-04-09,27.62,28.12,27.00,27.12,808800,7.00
1991-04-08,27.12,27.50,27.00,27.50,415600,7.10
1991-04-05,27.12,27.25,26.87,27.00,506800,6.97
1991-04-04,27.62,27.62,26.75,27.12,891000,7.00
1991-04-03,28.25,28.25,27.37,27.37,705600,7.07
1991-04-02,27.87,28.37,27.75,28.37,522000,7.32
1991-04-01,28.00,28.12,27.75,27.75,517200,7.16
1991-03-28,28.37,28.37,27.87,28.12,698200,7.26
1991-03-27,29.00,29.00,28.12,28.25,1243800,7.29
1991-03-26,28.87,29.00,28.62,28.75,582400,7.42
1991-03-25,28.87,29.25,28.75,29.00,544600,7.49
1991-03-22,28.37,28.75,28.37,28.75,328000,7.42
1991-03-21,29.00,29.00,28.37,28.37,823400,7.32
1991-03-20,28.62,29.12,28.62,28.87,674200,7.45
1991-03-19,27.62,28.75,27.62,28.50,915800,7.36
1991-03-18,28.12,28.25,27.62,27.87,728000,7.19
1991-03-15,28.37,28.37,28.00,28.12,1111400,7.26
1991-03-14,28.00,28.25,27.87,28.00,779200,7.23
1991-03-13,27.37,28.00,27.37,27.87,622000,7.19
1991-03-12,27.25,27.50,27.25,27.50,561600,7.10
1991-03-11,28.12,28.12,27.25,27.37,418800,7.07
1991-03-08,28.50,28.62,28.00,28.25,610800,7.29
1991-03-07,28.75,29.37,28.37,28.37,923000,7.32
1991-03-06,28.87,29.12,28.62,28.87,1508800,7.45
1991-03-05,27.87,28.75,27.75,28.50,1216000,7.36
1991-03-04,28.00,28.12,27.62,27.62,691400,7.13
1991-03-01,27.37,28.00,27.12,28.00,1317400,7.23
1991-02-28,27.75,27.75,27.25,27.37,818600,7.07
1991-02-27,26.75,27.75,26.62,27.37,2043400,7.07
1991-02-26,25.62,26.50,25.62,26.50,2611400,6.84
1991-02-25,26.25,26.25,25.50,25.62,1105200,6.61
1991-02-22,26.62,26.62,25.75,26.00,1411200,6.71
1991-02-21,27.37,27.37,26.62,26.75,737000,6.91
1991-02-20,27.00,27.37,26.75,27.37,919200,7.07
1991-02-19,27.37,27.50,27.00,27.25,743400,7.03
1991-02-15,28.25,28.25,27.25,27.75,927200,7.16
1991-02-14,28.25,28.37,27.75,28.25,1127800,7.29
1991-02-13,28.37,28.62,27.87,28.50,1770800,7.36
1991-02-12,27.62,28.37,27.50,28.37,1018200,7.32
1991-02-11,27.37,28.00,27.25,27.87,864600,7.19
1991-02-08,26.75,27.37,26.50,27.37,613800,7.07
1991-02-07,27.50,27.75,26.62,26.87,1410600,6.94
1991-02-06,25.75,27.37,25.75,27.25,2072600,7.03
1991-02-05,25.62,26.00,25.50,25.87,1056000,6.68
1991-02-04,25.50,25.87,25.50,25.62,412600,6.61
1991-02-01,25.75,26.00,25.25,26.00,1775400,6.64
1991-01-31,25.50,25.62,25.37,25.50,799200,6.51
1991-01-30,25.75,26.00,25.37,25.50,511600,6.51
1991-01-29,26.00,26.00,25.62,25.75,222400,6.58
1991-01-28,26.25,26.75,25.75,25.75,632200,6.58
1991-01-25,26.00,26.37,26.00,26.25,685200,6.70
1991-01-24,25.87,26.12,25.75,26.00,830000,6.64
1991-01-23,25.12,26.00,25.12,26.00,776600,6.64
1991-01-22,24.62,25.25,24.62,25.12,621200,6.41
1991-01-21,24.75,24.75,24.37,24.50,624000,6.26
1991-01-18,24.87,25.25,24.50,24.87,991600,6.35
1991-01-17,24.75,25.25,24.50,24.75,1151000,6.32
1991-01-16,25.50,25.50,24.87,24.87,279000,6.35
1991-01-15,25.25,25.50,25.12,25.25,887800,6.45
1991-01-14,24.87,25.37,24.75,25.25,348400,6.45
1991-01-11,25.00,25.12,24.37,24.50,659400,6.26
1991-01-10,25.00,25.12,24.87,25.00,508600,6.38
1991-01-09,25.37,25.50,24.75,25.00,1056600,6.38
1991-01-08,25.00,25.62,24.75,25.37,412400,6.48
1991-01-07,24.75,25.00,24.62,24.87,446200,6.35
1991-01-04,24.75,25.12,24.37,24.87,798800,6.35
1991-01-03,25.75,25.75,24.87,25.00,891200,6.38
1991-01-02,26.12,26.25,25.62,25.62,565800,6.54
1990-12-31,26.12,26.25,26.00,26.12,298000,6.67
1990-12-28,26.50,26.50,26.00,26.12,312600,6.67
1990-12-27,27.00,27.12,26.50,26.50,439000,6.77
1990-12-26,26.37,26.87,26.37,26.87,495800,6.86
1990-12-24,26.37,26.37,26.00,26.25,151200,6.70
1990-12-21,26.25,26.50,26.00,26.37,1140800,6.73
1990-12-20,25.75,26.12,25.75,26.12,629400,6.67
1990-12-19,26.00,26.12,25.87,26.12,337400,6.67
1990-12-18,25.37,26.12,25.12,26.12,1386800,6.67
1990-12-17,25.25,25.50,25.25,25.37,1074800,6.48
1990-12-14,26.00,26.25,25.00,25.25,1915200,6.45
1990-12-13,25.00,25.87,24.87,25.75,1340200,6.58
1990-12-12,25.25,25.37,24.62,24.75,1691000,6.32
1990-12-11,25.50,25.50,25.00,25.12,972600,6.41
1990-12-10,25.62,25.62,25.12,25.37,936400,6.48
1990-12-07,26.12,26.12,25.25,25.62,1251000,6.54
1990-12-06,26.00,26.12,25.62,26.00,1880800,6.64
1990-12-05,26.62,26.75,26.37,26.62,549000,6.80
1990-12-04,26.37,26.62,26.25,26.50,390400,6.77
1990-12-03,27.00,27.12,26.50,26.62,751000,6.80
1990-11-30,26.37,27.37,26.25,27.37,792000,6.99
1990-11-29,26.37,26.50,26.25,26.25,623600,6.70
1990-11-28,26.50,26.62,26.25,26.37,343600,6.73
1990-11-27,26.50,26.50,26.25,26.50,311400,6.77
1990-11-26,26.12,26.50,26.12,26.50,418200,6.77
1990-11-23,26.37,26.37,26.00,26.12,214200,6.67
1990-11-21,26.37,26.50,26.12,26.50,748400,6.77
1990-11-20,26.50,26.50,26.12,26.25,634200,6.70
1990-11-19,26.25,26.25,25.75,26.25,805200,6.70
1990-11-16,25.87,26.12,25.75,26.12,762200,6.67
1990-11-15,26.00,26.12,25.62,25.75,667800,6.58
1990-11-14,25.75,26.12,25.75,26.00,638400,6.64
1990-11-13,26.12,26.12,25.75,25.87,615000,6.61
1990-11-12,26.50,26.62,26.12,26.12,622800,6.67
1990-11-09,26.25,26.50,26.00,26.50,561200,6.77
1990-11-08,25.62,26.12,25.62,26.00,748400,6.64
1990-11-07,25.87,26.00,25.37,25.50,1348800,6.51
1990-11-06,26.62,26.62,26.00,26.00,575400,6.64
1990-11-05,26.62,26.62,26.25,26.62,510000,6.80
1990-11-02,26.00,26.50,25.87,26.50,357600,6.77
1990-11-01,25.75,26.00,25.62,25.75,668000,6.58
1990-10-31,25.37,25.62,25.12,25.37,608400,6.48
1990-10-30,25.25,25.62,25.25,25.37,811200,6.48
1990-10-29,25.75,25.87,25.50,25.62,636600,6.54
1990-10-26,26.12,26.37,25.62,25.87,2079000,6.53
1990-10-25,26.00,26.37,26.00,26.00,949200,6.57
1990-10-24,25.87,26.00,25.62,25.87,1339200,6.53
1990-10-23,25.75,26.00,25.50,25.75,1632400,6.50
1990-10-22,26.00,26.00,25.37,25.50,1759000,6.44
1990-10-19,24.87,26.00,24.62,26.00,1362400,6.57
1990-10-18,25.50,25.50,24.62,24.87,1619000,6.28
1990-10-17,25.50,25.87,25.25,25.50,666600,6.44
1990-10-16,25.12,25.50,24.87,25.12,1050000,6.35
1990-10-15,24.87,25.75,23.87,25.25,1533600,6.38
1990-10-12,25.00,25.12,24.62,24.75,1195400,6.25
1990-10-11,26.00,26.00,24.75,25.12,899200,6.35
1990-10-10,26.75,26.75,25.87,26.12,858400,6.60
1990-10-09,26.50,27.12,26.50,26.75,796000,6.76
1990-10-08,26.50,26.75,26.37,26.50,523600,6.69
1990-10-05,26.87,26.87,26.12,26.50,718600,6.69
1990-10-04,26.75,27.25,26.50,27.12,682000,6.85
1990-10-03,26.25,27.12,26.25,26.75,1094400,6.76
1990-10-02,25.87,26.37,25.87,26.25,1304800,6.63
1990-10-01,25.75,26.00,25.62,25.87,1216800,6.53
1990-09-28,26.00,26.37,25.50,25.75,1053400,6.50
1990-09-27,27.00,27.00,26.00,26.00,1812800,6.57
1990-09-26,28.00,28.00,27.00,27.25,1350600,6.88
1990-09-25,29.00,29.00,28.00,28.00,640800,7.07
1990-09-24,28.87,29.25,28.75,28.87,683600,7.29
1990-09-21,28.87,29.12,28.12,28.87,1329600,7.29
1990-09-20,29.00,29.37,28.87,28.87,679400,7.29
1990-09-19,29.25,29.37,29.12,29.25,599400,7.39
1990-09-18,29.25,29.37,29.00,29.37,841400,7.42
1990-09-17,28.87,29.50,28.62,29.25,1686000,7.39
1990-09-14,28.50,28.87,28.37,28.75,650800,7.26
1990-09-13,28.37,28.87,28.12,28.50,795800,7.20
1990-09-12,28.00,28.37,27.50,28.25,1118000,7.14
1990-09-11,28.50,28.50,27.75,27.75,575400,7.01
1990-09-10,28.87,28.87,28.25,28.37,676600,7.17
1990-09-07,28.87,29.00,28.75,28.87,535000,7.29
1990-09-06,29.00,29.37,28.75,29.00,1902600,7.33
1990-09-05,28.12,28.75,27.87,28.75,1492800,7.26
1990-09-04,28.12,28.50,28.00,28.12,787800,7.10
1990-08-31,27.75,28.37,27.75,28.37,917800,7.17
1990-08-30,27.75,27.87,27.50,27.75,556000,7.01
1990-08-29,27.62,28.00,27.62,27.75,627800,7.01
1990-08-28,27.25,28.00,27.00,27.87,915400,7.04
1990-08-27,27.87,28.00,27.12,27.37,708000,6.91
1990-08-24,27.87,28.00,26.87,27.50,1434000,6.95
1990-08-23,27.62,28.50,27.37,27.50,1337200,6.95
1990-08-22,28.62,29.00,28.37,28.75,1219800,7.26
1990-08-21,29.50,29.75,28.50,28.50,897400,7.20
1990-08-20,29.37,29.62,29.25,29.62,1077400,7.48
1990-08-17,29.12,29.75,29.12,29.37,1967600,7.42
1990-08-16,29.00,29.37,28.75,29.12,1346600,7.36
1990-08-15,28.50,28.87,28.37,28.50,857600,7.20
1990-08-14,29.00,29.12,28.75,28.87,1103400,7.29
1990-08-13,29.25,29.25,28.75,28.87,821400,7.29
1990-08-10,28.87,29.75,28.87,29.50,1717200,7.45
1990-08-09,28.87,29.12,28.50,28.62,1871400,7.23
1990-08-08,29.75,29.87,28.75,29.12,1762400,7.36
1990-08-07,30.87,30.87,29.87,30.50,2559600,7.70
1990-08-06,30.37,31.12,30.25,31.00,4204000,7.83
1990-08-03,30.37,30.62,29.12,29.12,4632600,7.36
1990-08-02,30.50,30.50,29.12,29.62,6438800,7.48
1990-08-01,28.87,29.00,28.37,28.75,1339600,7.26
1990-07-31,28.37,29.12,28.25,28.87,1233800,7.29
1990-07-30,27.62,28.37,27.50,28.25,1124800,7.14
1990-07-27,28.12,28.50,27.87,27.87,1516400,6.98
1990-07-26,28.37,28.50,27.75,28.00,1302400,7.01
1990-07-25,28.87,28.87,28.50,28.50,1019200,7.13
1990-07-24,28.62,29.00,28.50,28.75,1617000,7.20
1990-07-23,28.37,28.50,27.50,28.12,1392600,7.04
1990-07-20,28.75,28.87,28.37,28.37,736400,7.10
1990-07-19,27.62,28.75,27.37,28.75,958200,7.20
1990-07-18,28.25,28.25,27.50,27.50,784000,6.88
1990-07-17,28.37,28.75,28.25,28.25,1260400,7.07
1990-07-16,28.37,28.62,28.25,28.50,1283000,7.13
1990-07-13,28.00,28.75,27.87,28.12,2257600,7.04
1990-07-12,27.12,27.87,27.12,27.87,1717200,6.98
1990-07-11,26.00,27.12,26.00,27.12,1616800,6.79
1990-07-10,25.87,26.12,25.62,26.00,733800,6.51
1990-07-09,26.25,26.25,25.62,25.75,301000,6.45
1990-07-06,25.87,26.37,25.75,26.12,441400,6.54
1990-07-05,26.50,26.62,25.75,26.00,1069800,6.51
1990-07-03,26.00,26.50,26.00,26.37,576000,6.60
1990-07-02,25.75,26.00,25.62,26.00,731000,6.51
1990-06-29,26.00,26.12,25.62,25.75,786000,6.45
1990-06-28,26.25,26.37,25.87,26.12,1487000,6.54
1990-06-27,25.75,26.37,25.75,26.25,1722400,6.57
1990-06-26,25.00,25.62,25.00,25.50,694400,6.38
1990-06-25,25.12,25.25,24.62,24.87,739400,6.23
1990-06-22,25.50,25.62,25.00,25.00,737400,6.26
1990-06-21,25.87,26.00,25.25,25.37,687400,6.35
1990-06-20,25.62,25.87,25.12,25.87,560600,6.48
1990-06-19,25.50,25.62,25.37,25.50,448400,6.38
1990-06-18,25.75,25.87,25.37,25.62,1009200,6.41
1990-06-15,26.00,26.37,25.87,25.87,1438200,6.48
1990-06-14,26.25,26.37,26.25,26.37,446400,6.60
1990-06-13,26.50,26.75,26.37,26.50,690800,6.63
1990-06-12,26.50,26.62,26.25,26.50,672800,6.63
1990-06-11,26.12,26.62,26.00,26.62,817400,6.66
1990-06-08,26.62,26.75,26.00,26.12,627200,6.54
1990-06-07,26.37,26.75,26.37,26.75,570000,6.70
1990-06-06,26.62,26.62,25.87,26.25,808600,6.57
1990-06-05,27.12,27.12,26.50,26.75,1218000,6.70
1990-06-04,26.62,26.87,26.37,26.75,554000,6.70
1990-06-01,27.00,27.00,26.50,26.50,1033400,6.63
1990-05-31,26.37,27.00,26.37,26.87,995400,6.73
1990-05-30,27.00,27.12,26.37,26.37,1164800,6.60
1990-05-29,26.37,27.00,26.25,27.00,692600,6.76
1990-05-25,26.37,26.50,26.12,26.37,307800,6.60
1990-05-24,26.75,26.87,26.37,26.50,847800,6.63
1990-05-23,27.00,27.00,26.62,26.87,831000,6.73
1990-05-22,27.25,27.62,27.12,27.12,1028400,6.79
1990-05-21,27.00,27.25,26.87,27.00,591800,6.76
1990-05-18,27.12,27.25,26.87,27.12,689800,6.79
1990-05-17,27.25,27.50,27.12,27.12,879200,6.79
1990-05-16,27.50,27.75,26.87,27.25,1387600,6.82
1990-05-15,27.25,27.87,27.25,27.62,1719000,6.91
1990-05-14,27.25,27.87,27.12,27.25,1995400,6.82
1990-05-11,26.75,27.25,26.75,27.12,2043200,6.79
1990-05-10,26.12,26.75,26.12,26.62,2132200,6.66
1990-05-09,25.87,26.25,25.87,26.12,2473600,6.54
1990-05-08,26.00,26.25,25.87,26.12,2860800,6.54
1990-05-07,25.37,26.00,25.37,25.87,873600,6.48
1990-05-04,25.62,25.75,25.37,25.62,740600,6.41
1990-05-03,25.50,25.75,25.37,25.37,905200,6.35
1990-05-02,25.25,25.37,25.25,25.37,483000,6.35
1990-05-01,24.87,25.37,24.87,25.25,801000,6.32
1990-04-30,24.37,25.00,23.75,24.87,633800,6.23
1990-04-27,25.00,25.37,24.75,24.87,1106400,6.16
1990-04-26,24.87,25.12,24.75,25.00,793200,6.20
1990-04-25,24.75,25.75,24.62,24.75,768400,6.13
1990-04-24,24.50,25.00,24.37,24.62,546000,6.10
1990-04-23,24.37,24.50,24.12,24.37,914000,6.04
1990-04-20,24.75,24.87,24.50,24.62,1164400,6.10
1990-04-19,25.12,25.37,24.75,24.75,765800,6.13
1990-04-18,25.50,25.50,25.12,25.25,674600,6.26
1990-04-17,25.12,25.62,25.00,25.37,759400,6.29
1990-04-16,25.87,25.87,25.37,25.37,561600,6.29
1990-04-12,25.37,25.87,25.37,25.75,752600,6.38
1990-04-11,25.75,25.75,24.87,25.37,2111600,6.29
1990-04-10,26.00,26.12,25.75,25.87,591600,6.41
1990-04-09,25.87,26.12,25.75,25.87,486000,6.41
1990-04-06,25.87,26.00,25.75,25.75,434000,6.38
1990-04-05,26.12,26.25,25.87,25.87,537200,6.41
1990-04-04,26.75,26.75,25.75,25.87,1156400,6.41
1990-04-03,26.50,26.87,26.50,26.62,1556200,6.60
1990-04-02,25.87,26.37,25.75,26.37,1398400,6.53
1990-03-30,25.75,26.25,25.75,26.00,1170600,6.44
1990-03-29,25.62,25.87,25.62,25.75,504200,6.38
1990-03-28,25.75,26.00,25.62,25.75,987600,6.38
1990-03-27,25.50,25.75,25.37,25.75,728400,6.38
1990-03-26,25.50,25.62,25.37,25.37,892800,6.29
1990-03-23,25.00,25.25,24.87,25.25,512800,6.26
1990-03-22,25.00,25.25,24.75,24.75,1062400,6.13
1990-03-21,25.37,25.75,25.25,25.50,846600,6.32
1990-03-20,25.25,25.62,25.12,25.37,1168200,6.29
1990-03-19,25.50,25.50,24.75,25.25,2049600,6.26
1990-03-16,26.00,26.00,25.50,25.62,2162800,6.35
1990-03-15,26.00,26.00,25.62,25.75,786600,6.38
1990-03-14,25.62,25.87,25.50,25.75,1019400,6.38
1990-03-13,25.75,25.75,25.37,25.50,727200,6.32
1990-03-12,25.62,25.87,25.50,25.75,368400,6.38
1990-03-09,26.25,26.25,25.62,25.62,1095200,6.35
1990-03-08,26.37,26.37,26.12,26.37,1268000,6.53
1990-03-07,26.37,26.50,26.25,26.37,1951000,6.53
1990-03-06,26.00,26.25,25.87,26.25,1541200,6.51
1990-03-05,26.00,26.12,25.75,25.87,1740800,6.41
1990-03-02,25.37,26.00,25.37,26.00,3402200,6.44
1990-03-01,25.50,26.00,25.37,25.50,1935000,6.32
1990-02-28,25.50,25.62,25.37,25.50,1305800,6.32
1990-02-27,25.50,25.62,25.37,25.50,569200,6.32
1990-02-26,25.62,25.62,25.12,25.62,1244000,6.35
1990-02-23,25.50,25.75,25.37,25.50,991400,6.32
1990-02-22,26.00,26.12,25.75,26.00,833800,6.44
1990-02-21,25.87,26.12,25.75,25.87,1158000,6.41
1990-02-20,26.37,26.37,26.00,26.12,1021800,6.47
1990-02-16,26.75,26.75,26.50,26.50,1224200,6.57
1990-02-15,26.50,26.87,26.37,26.62,1814600,6.60
1990-02-14,26.62,26.75,26.25,26.37,1149600,6.53
1990-02-13,26.62,26.75,26.00,26.75,1716200,6.63
1990-02-12,26.62,26.75,26.37,26.62,2120800,6.60
1990-02-09,26.62,27.00,26.50,26.62,2215200,6.60
1990-02-08,26.12,26.87,26.12,26.50,4690400,6.57
1990-02-07,25.62,26.12,25.50,26.12,2955600,6.47
1990-02-06,25.75,26.00,25.62,25.87,2333600,6.41
1990-02-05,25.50,25.87,25.25,25.62,1539000,6.35
1990-02-02,25.62,26.00,25.50,25.62,1940400,6.35
1990-02-01,25.00,25.75,24.87,25.62,1756800,6.35
1990-01-31,24.50,25.00,24.37,24.87,2252800,6.16
1990-01-30,23.87,24.37,23.75,24.25,1521800,6.01
1990-01-29,23.62,23.75,23.37,23.75,1678000,5.89
1990-01-26,23.62,23.62,22.75,23.12,1206400,5.73
1990-01-25,23.25,23.75,23.12,23.50,988200,5.82
1990-01-24,22.62,23.50,22.50,23.25,1291600,5.70
1990-01-23,23.62,23.75,23.00,23.12,2374800,5.67
1990-01-22,24.00,24.25,23.37,23.50,824600,5.76
1990-01-19,23.75,24.25,23.37,24.00,1123400,5.88
1990-01-18,23.25,23.62,23.12,23.62,1270200,5.79
1990-01-17,23.62,24.00,23.50,23.62,830400,5.79
1990-01-16,23.50,23.87,23.37,23.87,903800,5.85
1990-01-15,23.62,23.87,23.50,23.87,540800,5.85
1990-01-12,24.00,24.25,23.50,23.50,1111800,5.76
1990-01-11,24.25,24.50,24.12,24.25,930200,5.94
1990-01-10,24.37,24.37,23.87,24.00,999400,5.88
1990-01-09,24.75,24.75,24.12,24.37,1667600,5.97
1990-01-08,24.37,24.87,24.25,24.87,660200,6.10
1990-01-05,24.62,24.75,24.12,24.37,805000,5.97
1990-01-04,25.25,25.25,24.50,24.62,1033200,6.04
1990-01-03,25.75,25.75,25.12,25.12,1354800,6.16
1990-01-02,25.37,25.75,25.00,25.62,1332000,6.28
1989-12-29,25.25,25.37,24.87,25.25,522400,6.19
1989-12-28,25.12,25.25,24.87,25.00,673200,6.13
1989-12-27,25.12,25.50,24.75,24.87,708600,6.10
1989-12-26,25.00,25.37,25.00,25.37,822800,6.22
1989-12-22,24.50,25.00,24.50,24.87,912800,6.10
1989-12-21,24.75,25.00,24.25,24.50,1623600,6.01
1989-12-20,25.12,25.12,24.50,24.62,1129000,6.04
1989-12-19,25.25,25.37,24.75,24.87,1127000,6.10
1989-12-18,25.75,25.87,25.00,25.25,1238200,6.19
1989-12-15,25.75,25.75,25.12,25.50,2126000,6.25
1989-12-14,25.87,25.87,25.37,25.50,1662200,6.25
1989-12-13,26.25,26.50,25.62,25.87,2481800,6.34
1989-12-12,24.75,26.12,24.75,25.87,5720800,6.34
1989-12-11,23.87,24.62,23.75,24.50,2217600,6.01
1989-12-08,24.00,24.25,23.62,23.87,635200,5.85
1989-12-07,24.00,24.62,23.12,23.75,2017200,5.82
1989-12-06,23.87,24.00,23.50,24.00,1274000,5.88
1989-12-05,24.25,24.37,23.75,23.87,1860200,5.85
1989-12-04,24.00,24.37,23.87,24.25,1589600,5.94
1989-12-01,23.50,24.00,23.25,23.87,2361800,5.85
1989-11-30,23.50,23.75,23.25,23.50,1223000,5.76
1989-11-29,23.50,23.62,23.12,23.50,1311000,5.76
1989-11-28,22.62,23.50,22.62,23.37,2305400,5.73
1989-11-27,22.00,22.62,22.00,22.62,1583400,5.55
1989-11-24,22.12,22.25,22.00,22.00,449200,5.39
1989-11-22,22.12,22.50,22.00,22.12,985000,5.42
1989-11-21,22.12,22.50,22.00,22.12,1005800,5.42
1989-11-20,22.62,22.62,22.00,22.25,724400,5.45
1989-11-17,22.75,22.75,22.50,22.62,449200,5.55
1989-11-16,22.87,22.87,22.50,22.75,717800,5.58
1989-11-15,22.87,22.87,22.75,22.87,552400,5.61
1989-11-14,23.00,23.00,22.62,22.62,356200,5.55
1989-11-13,22.50,23.12,22.25,23.00,1082200,5.64
1989-11-10,22.62,22.75,22.25,22.50,1062400,5.52
1989-11-09,22.87,23.87,22.87,22.87,553600,5.61
1989-11-08,22.75,23.12,22.62,22.87,1752200,5.61
1989-11-07,22.50,23.00,22.50,22.75,1170600,5.58
1989-11-06,22.62,22.87,22.25,22.50,1018600,5.52
1989-11-03,22.75,23.12,22.62,22.62,1294000,5.55
1989-11-02,23.62,23.62,22.62,22.75,1272400,5.58
1989-11-01,23.50,23.62,23.37,23.37,984400,5.73
1989-10-31,23.00,23.75,23.00,23.50,1651000,5.76
1989-10-30,22.75,23.12,22.62,23.00,1166800,5.64
1989-10-27,22.50,22.62,21.37,22.62,1130400,5.55
1989-10-26,23.00,23.50,22.37,22.62,3479600,5.55
1989-10-25,23.12,23.25,22.50,23.00,6626000,5.64
1989-10-24,22.75,23.75,22.12,23.62,5841800,5.73
1989-10-23,24.25,24.37,23.00,23.12,2824600,5.61
1989-10-20,24.37,24.37,24.00,24.25,1875600,5.88
1989-10-19,24.00,24.87,24.00,24.62,1568000,5.97
1989-10-18,24.12,24.25,23.87,23.87,1768800,5.79
1989-10-17,24.62,24.62,23.75,24.25,2337000,5.88
1989-10-16,23.25,25.00,23.00,24.87,4355200,6.03
1989-10-13,25.87,26.00,23.25,23.25,3585800,5.64
1989-10-12,26.62,26.75,26.12,26.25,1565200,6.37
1989-10-11,27.00,27.00,26.37,26.75,1242800,6.49
1989-10-10,27.62,27.62,26.62,27.12,1438000,6.58
1989-10-09,27.37,27.75,27.25,27.62,828200,6.70
1989-10-06,26.37,27.50,26.25,27.25,2281000,6.61
1989-10-05,26.62,26.62,26.25,26.37,655600,6.40
1989-10-04,26.62,26.75,26.37,26.50,1473600,6.43
1989-10-03,26.37,26.75,26.12,26.62,1518400,6.46
1989-10-02,25.75,26.25,25.37,26.12,869800,6.34
1989-09-29,25.62,25.87,25.50,25.62,968200,6.21
1989-09-28,26.12,26.25,25.25,25.62,2675600,6.21
1989-09-27,25.75,26.62,25.75,26.50,1438600,6.43
1989-09-26,26.37,26.62,25.75,25.87,1185800,6.27
1989-09-25,26.75,26.75,26.00,26.37,1446000,6.40
1989-09-22,27.25,27.50,27.00,27.00,3323600,6.55
1989-09-21,27.00,27.12,26.75,27.12,1026000,6.58
1989-09-20,26.87,27.75,26.87,26.87,1785000,6.52
1989-09-19,27.37,27.37,26.12,26.12,568000,6.34
1989-09-18,26.75,27.25,26.50,27.25,1237400,6.61
1989-09-15,26.62,26.75,25.37,26.50,2621400,6.43
1989-09-14,27.37,27.37,26.25,26.62,2505600,6.46
1989-09-13,28.12,28.50,27.50,27.50,1452800,6.67
1989-09-12,27.50,28.25,27.37,28.00,1969200,6.79
1989-09-11,27.62,27.75,27.25,27.50,1188000,6.67
1989-09-08,27.75,27.75,27.12,27.62,2004600,6.70
1989-09-07,27.87,27.87,27.00,27.50,3166200,6.67
1989-09-06,28.12,28.25,27.25,27.62,1879000,6.70
1989-09-05,28.00,28.25,27.62,27.75,1701600,6.73
1989-09-01,28.12,28.25,27.62,28.12,1437800,6.82
1989-08-31,27.87,28.12,27.25,27.87,2018600,6.76
1989-08-30,28.62,28.62,27.50,27.87,1765400,6.76
1989-08-29,28.00,28.75,27.25,28.62,2896800,6.94
1989-08-28,29.50,29.50,27.50,28.00,4249200,6.79
1989-08-25,28.62,30.12,28.50,29.50,5958400,7.16
1989-08-24,25.87,29.00,25.50,28.12,7122400,6.82
1989-08-23,23.62,25.50,23.50,25.25,4500200,6.12
1989-08-22,23.62,23.62,23.37,23.37,2165400,5.67
1989-08-21,23.75,23.75,23.50,23.62,2198800,5.73
1989-08-18,23.50,23.75,23.37,23.62,3258000,5.73
1989-08-17,23.75,23.75,23.37,23.50,1334800,5.70
1989-08-16,23.75,23.87,23.62,23.75,1289800,5.76
1989-08-15,23.87,24.12,23.75,23.75,1408600,5.76
1989-08-14,23.87,23.87,23.62,23.87,1234400,5.79
1989-08-11,23.75,24.00,23.37,23.87,2078800,5.79
1989-08-10,23.50,23.62,23.25,23.62,1194200,5.73
1989-08-09,23.25,23.75,23.12,23.50,2371400,5.70
1989-08-08,23.00,23.12,22.75,23.12,2220000,5.61
1989-08-07,22.50,22.75,22.25,22.75,1413800,5.52
1989-08-04,22.25,22.62,22.25,22.50,1492000,5.46
1989-08-03,22.25,23.37,22.25,22.37,918800,5.43
1989-08-02,22.37,22.50,21.87,22.37,2291200,5.43
1989-08-01,23.00,23.00,22.12,22.50,1970400,5.46
1989-07-31,23.00,23.12,22.75,22.87,947000,5.55
1989-07-28,23.12,23.25,23.00,23.00,720600,5.58
1989-07-27,23.00,23.12,22.87,23.12,1457600,5.61
1989-07-26,22.50,22.75,22.25,22.75,1676600,5.52
1989-07-25,23.12,23.37,22.50,22.62,2144200,5.49
1989-07-24,23.37,23.75,23.25,23.37,1189200,5.59
1989-07-21,23.12,23.62,23.12,23.50,962400,5.62
1989-07-20,23.25,23.50,23.12,23.25,1286400,5.56
1989-07-19,23.12,23.62,23.00,23.37,3608000,5.59
1989-07-18,23.50,23.50,23.12,23.37,1436400,5.59
1989-07-17,23.37,23.50,23.25,23.50,774200,5.62
1989-07-14,23.50,23.75,23.25,23.25,2159600,5.56
1989-07-13,23.62,23.75,23.37,23.50,838400,5.62
1989-07-12,23.37,23.62,23.25,23.62,895200,5.65
1989-07-11,23.25,23.62,23.25,23.37,1728200,5.59
1989-07-10,23.00,23.25,22.75,23.12,936400,5.53
1989-07-07,22.37,23.12,22.25,23.00,1322200,5.50
1989-07-06,22.37,22.37,22.25,22.37,892600,5.35
1989-07-05,22.37,22.50,22.25,22.25,1297800,5.32
1989-07-03,22.00,23.12,21.62,22.62,1414200,5.41
1989-06-30,22.62,22.62,21.12,21.75,2269800,5.20
1989-06-29,23.00,23.00,22.50,22.62,1928800,5.41
1989-06-28,23.12,23.25,22.62,23.12,1901200,5.53
1989-06-27,22.62,23.37,22.62,23.12,3880600,5.53
1989-06-26,22.87,23.00,22.62,22.75,1460200,5.44
1989-06-23,23.00,23.12,22.87,22.87,1046200,5.47
1989-06-22,22.87,23.12,22.75,23.00,1331400,5.50
1989-06-21,23.12,23.25,22.75,23.00,1544800,5.50
1989-06-20,23.12,23.37,23.00,23.00,1372400,5.50
1989-06-19,23.00,23.12,22.62,23.12,869000,5.53
1989-06-16,22.37,23.12,22.37,22.75,2091400,5.44
1989-06-15,23.00,23.12,22.37,22.50,1272400,5.38
1989-06-14,22.75,23.25,22.62,23.12,958000,5.53
1989-06-13,22.62,22.75,22.50,22.50,1003400,5.38
1989-06-12,22.75,22.87,22.50,22.87,764600,5.47
1989-06-09,22.75,22.87,22.62,22.87,1042000,5.47
1989-06-08,23.25,23.25,22.75,22.87,2012800,5.47
1989-06-07,23.37,23.50,23.25,23.37,1141200,5.59
1989-06-06,23.37,23.50,23.25,23.25,1075800,5.56
1989-06-05,23.87,24.00,23.25,23.25,1570800,5.56
1989-06-02,24.00,24.12,23.75,23.87,1222000,5.71
1989-06-01,23.37,23.87,23.37,23.87,1180000,5.71
1989-05-31,23.50,23.75,23.37,23.50,668800,5.62
1989-05-30,23.87,23.87,23.50,23.62,870000,5.65
1989-05-26,23.50,24.00,23.50,23.87,902400,5.71
1989-05-25,23.12,23.62,23.12,23.50,1208400,5.62
1989-05-24,23.00,23.37,22.87,23.12,763800,5.53
1989-05-23,23.00,23.12,22.87,22.87,917400,5.47
1989-05-22,23.12,23.25,22.87,23.12,1039800,5.53
1989-05-19,23.37,23.50,23.00,23.12,1139000,5.53
1989-05-18,23.50,23.75,23.25,23.25,1302600,5.56
1989-05-17,23.12,23.62,23.00,23.62,1560200,5.65
1989-05-16,22.75,23.12,22.75,23.00,1084000,5.50
1989-05-15,22.75,23.00,22.62,22.87,1438600,5.47
1989-05-12,22.87,23.12,22.62,22.62,1456600,5.41
1989-05-11,22.62,22.75,22.50,22.62,610200,5.41
1989-05-10,22.75,22.75,22.50,22.50,673600,5.38
1989-05-09,22.62,22.87,22.62,22.75,746600,5.44
1989-05-08,22.75,23.00,22.62,22.62,1179400,5.41
1989-05-05,23.37,23.50,22.75,23.00,967800,5.50
1989-05-04,23.37,23.50,23.12,23.12,1686200,5.53
1989-05-03,23.62,23.62,23.00,23.25,1828000,5.56
1989-05-02,23.62,23.87,23.50,23.50,1615400,5.62
1989-05-01,23.25,23.62,23.00,23.62,1899400,5.65
1989-04-28,23.87,23.87,23.25,23.50,1496000,5.57
1989-04-27,24.00,24.12,23.75,23.75,1328800,5.63
1989-04-26,23.75,24.00,23.50,24.00,1593400,5.68
1989-04-25,23.87,24.00,23.50,23.50,1277600,5.57
1989-04-24,24.12,24.12,23.50,23.75,1801000,5.63
1989-04-21,24.12,24.37,23.87,24.00,2175400,5.68
1989-04-20,23.50,24.12,23.00,24.00,2892600,5.68
1989-04-19,23.50,23.75,23.25,23.50,2200200,5.57
1989-04-18,23.00,23.25,22.87,23.25,1745600,5.51
1989-04-17,22.87,23.00,22.75,22.87,698200,5.42
1989-04-14,23.00,23.12,22.87,23.00,1322400,5.45
1989-04-13,23.12,23.25,22.75,22.75,861200,5.39
1989-04-12,22.75,23.37,22.75,23.25,2208400,5.51
1989-04-11,22.25,22.75,22.25,22.62,831800,5.36
1989-04-10,22.50,22.50,22.25,22.37,1050200,5.30
1989-04-07,22.50,22.50,22.25,22.37,766400,5.30
1989-04-06,23.00,23.00,22.50,22.50,2949800,5.33
1989-04-05,22.75,23.25,22.62,23.12,1384400,5.48
1989-04-04,22.87,22.87,22.62,22.75,904400,5.39
1989-04-03,22.87,23.12,22.62,22.87,767400,5.42
1989-03-31,22.75,23.12,22.62,22.87,1232200,5.42
1989-03-30,22.87,22.87,22.62,22.75,1179400,5.39
1989-03-29,22.75,23.00,22.75,22.87,1293600,5.42
1989-03-28,22.75,23.12,22.75,22.87,1348000,5.42
1989-03-27,22.62,22.87,22.50,22.75,850600,5.39
1989-03-23,22.62,22.75,22.50,22.62,615600,5.36
1989-03-22,23.00,23.12,22.37,22.62,982400,5.36
1989-03-21,22.75,23.00,22.62,22.87,1138000,5.42
1989-03-20,22.75,22.75,22.25,22.50,1160000,5.33
1989-03-17,23.25,23.25,22.75,22.75,2492800,5.39
1989-03-16,23.37,23.87,22.75,23.75,2646400,5.63
1989-03-15,23.12,23.50,23.00,23.37,2077000,5.54
1989-03-14,22.87,23.00,22.62,23.00,968400,5.45
1989-03-13,22.75,23.12,22.62,22.87,942600,5.42
1989-03-10,22.62,23.37,22.25,22.62,1188800,5.36
1989-03-09,22.75,22.87,22.62,22.62,688000,5.36
1989-03-08,22.75,23.00,22.50,22.75,1302600,5.39
1989-03-07,23.25,23.25,22.75,22.75,2575600,5.39
1989-03-06,22.62,23.25,22.50,23.25,3319000,5.51
1989-03-03,21.87,22.62,21.50,22.62,4914200,5.36
1989-03-02,21.37,21.62,21.25,21.50,1950600,5.09
1989-03-01,21.37,21.50,21.12,21.37,1428200,5.06
1989-02-28,21.50,21.62,21.25,21.37,1119400,5.06
1989-02-27,21.25,21.50,21.25,21.50,1113200,5.09
1989-02-24,21.50,21.50,21.25,21.37,1076200,5.06
1989-02-23,21.62,21.87,21.37,21.50,1677000,5.09
1989-02-22,21.87,22.12,21.37,21.37,2811000,5.06
1989-02-21,21.50,21.75,21.25,21.62,2224400,5.12
1989-02-17,21.00,21.50,21.00,21.50,1802600,5.09
1989-02-16,21.12,21.12,20.75,21.12,2731600,5.00
1989-02-15,21.00,21.12,20.87,21.00,1311200,4.97
1989-02-14,21.25,21.37,21.00,21.00,1424400,4.97
1989-02-13,21.12,21.25,21.00,21.12,1782000,5.00
1989-02-10,20.87,21.37,20.75,21.12,1632600,5.00
1989-02-09,20.62,21.37,20.50,20.87,2037600,4.94
1989-02-08,20.87,21.12,20.62,20.75,1098400,4.91
1989-02-07,20.62,21.00,20.50,20.87,1863200,4.94
1989-02-06,21.00,21.12,20.62,20.75,1030600,4.91
1989-02-03,21.00,21.50,20.25,21.25,1445800,5.03
1989-02-02,20.87,21.12,20.87,21.00,757000,4.97
1989-02-01,21.12,21.37,20.87,20.87,2020800,4.94
1989-01-31,20.62,21.12,20.50,21.00,1386400,4.97
1989-01-30,20.50,20.62,20.00,20.50,3840400,4.86
1989-01-27,21.62,21.75,20.00,20.62,4339800,4.88
1989-01-26,21.50,21.62,21.37,21.50,1810000,5.09
1989-01-25,21.25,21.62,21.12,21.62,2643600,5.12
1989-01-24,20.87,21.62,20.87,21.37,1785800,5.01
1989-01-23,21.62,21.87,20.87,21.00,1596600,4.92
1989-01-20,21.50,21.87,21.37,21.87,1559000,5.13
1989-01-19,21.37,21.75,21.25,21.50,2471000,5.04
1989-01-18,21.00,21.37,20.75,21.37,1231800,5.01
1989-01-17,21.12,21.37,20.87,21.00,1883000,4.92
1989-01-16,21.00,21.25,20.87,21.00,965200,4.92
1989-01-13,21.00,21.12,20.75,21.00,1374600,4.92
1989-01-12,21.00,21.25,20.87,20.87,2434800,4.89
1989-01-11,20.50,21.25,20.37,21.12,3451400,4.95
1989-01-10,20.50,20.50,20.12,20.50,2259600,4.81
1989-01-09,20.37,20.50,20.12,20.37,4421000,4.78
1989-01-06,20.50,20.87,20.37,20.62,2940400,4.83
1989-01-05,19.87,20.50,19.87,20.25,1846200,4.75
1989-01-04,19.50,19.75,19.37,19.75,789600,4.63
1989-01-03,19.37,19.62,19.12,19.37,1509200,4.54
1988-12-30,19.37,19.62,19.37,19.50,740200,4.57
1988-12-29,19.50,19.62,19.37,19.37,1026600,4.54
1988-12-28,19.37,19.62,19.25,19.37,521000,4.54
1988-12-27,19.62,19.75,19.37,19.37,462000,4.54
1988-12-23,19.75,19.75,19.50,19.50,429400,4.57
1988-12-22,20.00,20.12,19.62,19.75,1611400,4.63
1988-12-21,19.87,20.12,19.87,20.00,1117200,4.69
1988-12-20,20.12,20.25,19.87,19.87,1761800,4.66
1988-12-19,20.00,20.25,19.87,20.00,1733200,4.69
1988-12-16,19.75,20.00,19.62,20.00,1412000,4.69
1988-12-15,19.75,20.00,19.62,19.75,839600,4.63
1988-12-14,19.87,20.00,19.62,19.75,935400,4.63
1988-12-13,19.87,20.00,19.62,19.75,759000,4.63
1988-12-12,20.25,20.25,19.87,20.00,992400,4.69
1988-12-09,20.12,20.37,20.12,20.25,1002000,4.75
1988-12-08,20.37,20.62,20.12,20.25,706800,4.75
1988-12-07,20.50,20.62,20.12,20.50,2195400,4.81
1988-12-06,20.12,20.62,20.12,20.50,1580000,4.81
1988-12-05,20.37,20.50,20.12,20.12,1480600,4.72
1988-12-02,20.25,20.50,20.12,20.37,1207400,4.78
1988-12-01,19.75,20.62,19.75,20.50,2187400,4.81
1988-11-30,20.00,20.12,19.87,20.00,1117800,4.69
1988-11-29,20.00,20.00,19.75,20.00,910200,4.69
1988-11-28,20.12,20.37,19.75,19.75,1075000,4.63
1988-11-25,19.87,20.12,19.87,20.12,1740200,4.72
1988-11-23,19.25,19.62,19.25,19.50,1310600,4.57
1988-11-22,18.62,19.25,18.62,19.12,1929200,4.48
1988-11-21,19.00,19.00,18.50,18.75,1099600,4.40
1988-11-18,19.37,19.50,19.00,19.12,1084600,4.48
1988-11-17,19.50,19.50,19.12,19.37,1751600,4.54
1988-11-16,18.75,19.87,18.62,19.50,3038000,4.57
1988-11-15,18.75,19.00,18.50,18.75,1275600,4.40
1988-11-14,18.87,18.87,18.50,18.75,1143800,4.40
1988-11-11,19.25,19.25,18.62,18.62,1532400,4.36
1988-11-10,19.12,19.37,19.12,19.12,1099400,4.48
1988-11-09,19.25,19.25,19.00,19.12,1042000,4.48
1988-11-08,19.37,19.50,19.00,19.00,1098400,4.45
1988-11-07,18.75,19.50,18.75,19.00,1912000,4.45
1988-11-04,19.62,19.87,19.25,19.25,1296000,4.51
1988-11-03,20.00,20.00,19.62,19.62,1327400,4.60
1988-11-02,19.87,20.00,19.50,19.87,1914400,4.66
1988-11-01,20.12,20.25,19.75,20.00,1244800,4.69
1988-10-31,20.00,20.62,19.62,20.12,2146800,4.72
1988-10-28,20.12,20.25,19.75,20.00,1342000,4.69
1988-10-27,20.62,20.75,19.75,19.87,3261000,4.66
1988-10-26,21.00,21.12,20.62,20.87,2064600,4.89
1988-10-25,21.12,21.50,20.62,20.75,3070600,4.86
1988-10-24,20.75,21.62,20.12,21.37,4279000,4.97
1988-10-21,20.75,21.00,20.62,20.87,1906800,4.85
1988-10-20,20.75,21.37,20.75,21.00,2396000,4.88
1988-10-19,20.87,21.50,20.62,20.87,2978200,4.85
1988-10-18,20.75,21.00,20.50,21.00,2406200,4.88
1988-10-17,20.87,21.12,20.50,20.50,2441400,4.77
1988-10-14,21.37,21.37,20.50,21.00,4507400,4.88
1988-10-13,21.75,21.87,21.25,21.37,6759200,4.97
1988-10-12,20.50,22.37,20.25,22.37,8524000,5.20
1988-10-11,20.12,21.00,19.87,20.62,5383000,4.79
1988-10-10,19.37,20.12,19.25,20.12,4383200,4.68
1988-10-07,19.25,19.37,19.12,19.37,3100000,4.50
1988-10-06,19.00,19.50,18.87,19.25,4063800,4.47
1988-10-05,19.00,19.12,18.62,19.00,3604800,4.42
1988-10-04,18.37,19.37,18.37,19.25,2580000,4.47
1988-10-03,18.50,18.50,18.00,18.25,2462600,4.24
1988-09-30,19.25,19.37,18.75,19.00,1658000,4.42
1988-09-29,19.12,19.50,19.12,19.37,1922800,4.50
1988-09-28,18.62,19.25,18.50,19.12,1305400,4.44
1988-09-27,18.87,19.12,18.50,18.62,962000,4.33
1988-09-26,18.87,19.00,18.62,18.75,629000,4.36
1988-09-23,18.75,19.12,18.75,18.87,1089200,4.39
1988-09-22,19.37,19.37,18.75,19.00,1780800,4.42
1988-09-21,19.37,19.50,19.12,19.37,1997200,4.50
1988-09-20,18.62,19.75,18.62,19.50,5709400,4.53
1988-09-19,19.00,19.12,18.62,18.87,3337800,4.39
1988-09-16,18.37,19.37,18.25,19.12,8537200,4.44
1988-09-15,18.00,18.62,17.87,18.50,7039600,4.30
1988-09-14,17.62,18.12,17.25,18.12,5069000,4.21
1988-09-13,17.12,17.87,17.00,17.62,3038800,4.10
1988-09-12,17.00,17.37,16.87,17.37,2311800,4.04
1988-09-09,16.87,17.00,16.62,16.75,1166000,3.89
1988-09-08,16.87,17.12,16.75,16.75,1019000,3.89
1988-09-07,17.25,17.37,16.75,17.00,1252800,3.95
1988-09-06,17.37,17.37,17.00,17.37,1577000,4.04
1988-09-02,17.50,17.62,17.25,17.50,965200,4.07
1988-09-01,17.12,17.62,17.12,17.25,1466200,4.01
1988-08-31,16.87,17.25,16.87,17.25,1268000,4.01
1988-08-30,16.75,17.00,16.62,16.87,637200,3.92
1988-08-29,16.75,16.75,16.62,16.75,344800,3.89
1988-08-26,16.50,16.75,16.50,16.62,505200,3.86
1988-08-25,16.50,16.62,16.37,16.50,1126400,3.84
1988-08-24,16.50,16.62,16.37,16.62,2314200,3.86
1988-08-23,16.87,17.00,16.25,16.50,1737200,3.84
1988-08-22,17.12,17.12,16.75,16.75,660000,3.89
1988-08-19,17.25,17.25,16.87,17.00,725400,3.95
1988-08-18,17.12,17.25,17.00,17.25,678200,4.01
1988-08-17,17.25,17.37,17.00,17.25,362800,4.01
1988-08-16,16.75,17.25,16.62,17.00,591200,3.95
1988-08-15,17.25,17.37,16.75,16.75,1177000,3.89
1988-08-12,17.12,17.50,17.00,17.37,742000,4.04
1988-08-11,16.87,17.12,16.75,17.12,980000,3.98
1988-08-10,17.12,17.25,16.87,17.00,751800,3.95
1988-08-09,17.50,18.12,17.00,17.25,1382000,4.01
1988-08-08,17.62,17.87,17.37,17.37,1177800,4.04
1988-08-05,17.37,17.87,17.37,17.87,1485000,4.15
1988-08-04,17.75,17.75,17.37,17.37,1091000,4.04
1988-08-03,17.50,17.75,17.37,17.75,963600,4.13
1988-08-02,17.50,17.75,17.37,17.62,907400,4.10
1988-08-01,17.62,17.75,17.37,17.62,1040000,4.10
1988-07-29,17.37,17.62,17.37,17.62,1456200,4.10
1988-07-28,17.25,17.50,17.12,17.37,1223000,4.04
1988-07-27,17.25,17.50,17.00,17.12,2946400,3.98
1988-07-26,16.62,17.12,16.50,17.00,2813600,3.95
1988-07-25,16.50,16.62,16.25,16.50,540000,3.84
1988-07-22,16.62,16.87,16.62,16.75,860000,3.85
1988-07-21,17.00,17.00,16.62,16.75,1167000,3.85
1988-07-20,17.00,17.12,16.75,17.00,1493400,3.91
1988-07-19,17.12,17.12,16.75,16.87,1405600,3.88
1988-07-18,16.50,17.25,16.37,17.25,2051200,3.97
1988-07-15,16.00,16.25,15.88,16.12,1382800,3.71
1988-07-14,15.75,16.00,15.75,16.00,782400,3.68
1988-07-13,15.88,16.00,15.88,16.00,1272200,3.68
1988-07-12,16.00,16.25,15.63,15.88,1247400,3.65
1988-07-11,15.88,16.12,15.75,16.00,796000,3.68
1988-07-08,16.00,16.12,15.63,16.00,1508800,3.68
1988-07-07,16.00,16.62,16.00,16.12,4503800,3.71
1988-07-06,16.50,16.75,15.88,16.12,1472400,3.71
1988-07-05,15.75,16.37,15.63,16.25,911400,3.74
1988-07-01,15.63,15.88,15.63,15.63,1681200,3.59
1988-06-30,15.63,16.00,15.38,15.75,3956000,3.62
1988-06-29,16.50,16.62,16.12,16.25,1734200,3.74
1988-06-28,16.50,16.62,16.37,16.50,1342400,3.79
1988-06-27,16.50,16.62,16.37,16.50,1746000,3.79
1988-06-24,16.75,16.75,16.25,16.62,1010400,3.82
1988-06-23,17.00,17.25,16.75,16.87,704800,3.88
1988-06-22,17.50,17.62,17.00,17.12,1404000,3.94
1988-06-21,17.25,17.37,17.00,17.25,726600,3.97
1988-06-20,17.12,17.25,17.12,17.12,625400,3.94
1988-06-17,17.62,17.62,17.12,17.25,1862600,3.97
1988-06-16,17.50,17.62,17.25,17.25,1002600,3.97
1988-06-15,17.50,17.87,17.50,17.87,622800,4.11
1988-06-14,17.50,17.87,17.50,17.75,1101800,4.08
1988-06-13,17.37,18.00,17.25,17.50,1147600,4.02
1988-06-10,17.50,17.62,17.37,17.37,687200,3.99
1988-06-09,17.50,17.62,17.37,17.37,1141600,3.99
1988-06-08,17.25,17.62,17.25,17.50,1819400,4.02
1988-06-07,17.37,17.62,17.25,17.37,1377800,3.99
1988-06-06,17.37,17.50,17.25,17.37,656000,3.99
1988-06-03,17.50,17.50,17.25,17.25,587000,3.97
1988-06-02,17.25,17.50,17.12,17.37,660200,3.99
1988-06-01,17.37,17.50,17.12,17.37,1272000,3.99
1988-05-31,16.75,17.37,16.75,17.25,1767400,3.97
1988-05-27,16.87,16.87,16.62,16.75,1233200,3.85
1988-05-26,16.87,17.00,16.62,16.75,1322200,3.85
1988-05-25,16.75,17.12,16.62,16.75,1468000,3.85
1988-05-24,16.37,16.50,16.12,16.50,1035400,3.79
1988-05-23,16.50,16.62,16.00,16.12,730400,3.71
1988-05-20,16.62,16.62,16.25,16.25,1159800,3.74
1988-05-19,16.62,16.75,16.25,16.50,1486400,3.79
1988-05-18,16.75,17.12,16.50,16.62,1396400,3.82
1988-05-17,17.37,17.37,16.75,16.87,1357800,3.88
1988-05-16,17.12,17.25,16.87,17.12,958800,3.94
1988-05-13,17.00,17.12,16.87,17.00,1019600,3.91
1988-05-12,17.00,17.12,16.75,16.87,2619400,3.88
1988-05-11,17.12,17.25,16.75,16.87,2594000,3.88
1988-05-10,17.37,17.75,17.12,17.37,1489200,3.99
1988-05-09,17.87,18.00,17.37,17.62,831600,4.05
1988-05-06,18.37,18.37,17.87,18.12,1577600,4.17
1988-05-05,17.75,18.37,17.75,18.25,3029600,4.20
1988-05-04,17.75,18.00,17.62,17.75,1352400,4.08
1988-05-03,17.75,17.87,17.62,17.62,821200,4.05
1988-05-02,17.50,17.75,17.50,17.75,1144600,4.08
1988-04-29,17.62,18.12,17.50,17.87,2869000,4.11
1988-04-28,17.75,18.00,17.50,17.50,2396600,4.02
1988-04-27,17.87,18.00,17.75,18.00,2342800,4.10
1988-04-26,17.75,18.00,17.50,17.87,1324600,4.08
1988-04-25,17.37,17.75,17.37,17.62,996200,4.02
1988-04-22,17.37,17.50,17.12,17.37,1514200,3.96
1988-04-21,17.50,17.62,17.00,17.25,1380800,3.93
1988-04-20,18.00,18.12,17.12,17.25,1493600,3.93
1988-04-19,17.50,18.25,17.37,17.75,2923000,4.05
1988-04-18,17.75,18.00,17.62,17.62,1050600,4.02
1988-04-15,17.25,17.62,16.62,17.62,2440000,4.02
1988-04-14,18.00,18.50,17.12,17.25,2880000,3.93
1988-04-13,18.37,18.62,18.25,18.37,1765600,4.19
1988-04-12,18.37,18.62,18.00,18.50,3244000,4.22
1988-04-11,18.50,18.75,18.00,18.37,3758000,4.19
1988-04-08,17.50,18.50,17.25,18.50,6152000,4.22
1988-04-07,17.37,17.50,17.12,17.37,2280000,3.96
1988-04-06,16.50,17.50,16.25,17.37,2180000,3.96
1988-04-05,16.50,16.75,16.00,16.37,1997800,3.73
1988-04-04,16.87,17.37,16.62,16.75,1016600,3.82
1988-03-31,16.37,17.12,16.25,17.12,1344400,3.90
1988-03-30,16.75,17.00,16.25,16.37,1761800,3.73
1988-03-29,16.50,16.62,16.12,16.37,1335200,3.73
1988-03-28,16.00,16.37,15.88,16.37,1944600,3.73
1988-03-25,17.00,17.00,16.50,16.62,1494400,3.79
1988-03-24,17.00,17.25,16.62,17.00,2519400,3.88
1988-03-23,17.00,17.87,16.75,17.75,2320000,4.05
1988-03-22,17.50,18.00,16.75,16.87,1602000,3.85
1988-03-21,18.00,18.00,17.25,17.62,1813400,4.02
1988-03-18,17.87,18.25,17.00,17.87,5704600,4.08
1988-03-17,16.12,17.87,16.12,17.87,6878000,4.08
1988-03-16,16.00,16.25,15.75,16.25,1207600,3.71
1988-03-15,16.00,16.37,15.88,16.00,2482800,3.65
1988-03-14,16.50,16.62,15.88,16.12,2440400,3.68
1988-03-11,15.50,16.87,15.38,16.50,4251800,3.76
1988-03-10,15.88,15.88,15.25,15.25,2040000,3.48
1988-03-09,15.50,15.75,15.50,15.75,3799800,3.59
1988-03-08,15.00,15.50,15.00,15.38,5423000,3.51
1988-03-07,14.75,15.13,14.63,14.88,1329000,3.39
1988-03-04,14.88,15.00,14.63,14.88,630600,3.39
1988-03-03,14.38,14.88,14.38,14.88,578200,3.39
1988-03-02,14.50,14.50,14.25,14.38,897200,3.28
1988-03-01,14.75,14.88,14.13,14.63,1298600,3.34
1988-02-29,14.25,15.00,14.13,15.00,1020400,3.42
1988-02-26,13.88,14.25,13.75,14.25,983200,3.25
1988-02-25,14.38,14.75,13.63,13.75,2120000,3.14
1988-02-24,14.75,14.88,14.38,14.38,1296600,3.28
1988-02-23,15.00,15.13,14.50,14.88,1431400,3.39
1988-02-22,15.00,15.25,15.00,15.25,2560000,3.48
1988-02-19,14.25,15.25,14.25,15.25,3690600,3.48
1988-02-18,14.13,14.38,13.88,14.25,1518400,3.25
1988-02-17,14.38,14.38,14.00,14.00,655400,3.19
1988-02-16,14.13,14.25,13.88,14.25,393200,3.25
1988-02-12,14.50,14.50,14.13,14.38,743800,3.28
1988-02-11,14.50,14.50,14.13,14.38,890400,3.28
1988-02-10,14.13,14.50,13.75,14.50,1179600,3.31
1988-02-09,13.88,14.00,13.75,14.00,767200,3.19
1988-02-08,14.25,14.25,13.88,14.00,1265600,3.19
1988-02-05,14.25,14.50,14.25,14.25,970000,3.25
1988-02-04,13.88,14.38,13.75,14.25,701000,3.25
1988-02-03,14.25,14.50,13.88,14.00,1200000,3.19
1988-02-02,13.75,14.13,13.63,14.13,806200,3.22
1988-02-01,14.25,14.25,13.50,13.88,940000,3.17
1988-01-29,14.50,14.63,14.00,14.25,955000,3.25
1988-01-28,13.75,14.50,13.75,14.50,3206600,3.31
1988-01-27,13.38,13.75,13.25,13.75,2540000,3.14
1988-01-26,13.38,13.50,13.13,13.25,999600,3.02
1988-01-25,12.88,13.63,12.75,13.50,991000,3.08
1988-01-22,12.88,13.13,12.75,13.13,502600,2.96
1988-01-21,12.50,12.88,12.38,12.88,1181600,2.90
1988-01-20,12.88,12.88,12.13,12.50,1905600,2.82
1988-01-19,12.88,13.13,12.63,12.88,884200,2.90
1988-01-18,13.00,13.13,12.75,12.88,389200,2.90
1988-01-15,13.25,13.25,13.00,13.00,1028000,2.93
1988-01-14,13.00,13.00,12.63,12.75,945800,2.87
1988-01-13,12.63,13.00,12.50,12.75,1121200,2.87
1988-01-12,12.88,13.00,12.50,12.75,1561400,2.87
1988-01-11,13.00,13.13,12.50,13.00,1560600,2.93
1988-01-08,14.13,14.13,13.00,13.13,1988400,2.96
1988-01-07,14.13,14.25,13.88,14.25,1626000,3.21
1988-01-06,14.00,14.38,13.88,14.25,2160000,3.21
1988-01-05,14.00,14.25,13.75,14.00,2200000,3.16
1988-01-04,14.00,14.13,13.50,14.13,2205400,3.19
1987-12-31,13.75,14.00,13.63,14.00,1517000,3.16
1987-12-30,13.38,13.88,13.38,13.75,2486000,3.10
1987-12-29,12.63,13.25,12.63,13.25,1936400,2.99
1987-12-28,13.13,13.13,12.50,12.75,1711000,2.87
1987-12-24,12.88,13.38,12.75,13.25,3055400,2.99
1987-12-23,12.13,13.50,12.00,12.88,10095800,2.90
1987-12-22,10.88,11.25,10.88,11.00,4054800,2.48
1987-12-21,10.88,11.00,10.50,10.63,758200,2.40
1987-12-18,10.25,11.00,10.25,11.00,3620000,2.48
1987-12-17,10.38,10.50,10.13,10.38,1193000,2.34
1987-12-16,10.25,10.63,10.13,10.50,1940400,2.37
1987-12-15,10.25,10.50,10.13,10.25,2880000,2.31
1987-12-14,10.63,10.88,10.13,10.25,2503200,2.31
1987-12-11,10.63,11.00,10.50,10.63,1282600,2.40
1987-12-10,10.75,10.88,10.50,10.50,1048600,2.37
1987-12-09,11.00,11.13,10.75,11.00,1716000,2.48
1987-12-08,10.38,11.00,10.38,11.00,1714600,2.48
1987-12-07,10.13,10.25,10.00,10.25,1064400,2.31
1987-12-04,10.25,10.38,10.00,10.25,2482000,2.31
1987-12-03,10.88,10.88,10.38,10.38,1732400,2.34
1987-12-02,10.88,10.88,10.63,10.75,915200,2.42
1987-12-01,10.75,11.00,10.63,10.88,1746000,2.45
1987-11-30,10.75,10.75,10.50,10.50,1111800,2.37
1987-11-27,11.00,11.25,11.00,11.13,1108800,2.51
1987-11-25,10.75,11.13,10.63,11.13,1915800,2.51
1987-11-24,10.63,11.00,10.50,10.75,2020000,2.42
1987-11-23,10.25,10.50,10.13,10.50,3171200,2.37
1987-11-20,10.50,10.88,10.13,10.25,3739400,2.31
1987-11-19,10.88,11.00,10.63,10.63,1222200,2.40
1987-11-18,11.38,11.38,10.75,11.00,3242000,2.48
1987-11-17,11.13,11.38,10.88,11.38,1120800,2.57
1987-11-16,11.50,11.50,11.13,11.13,841000,2.51
1987-11-13,11.50,11.75,11.38,11.38,995000,2.57
1987-11-12,11.50,11.63,11.13,11.50,1329800,2.59
1987-11-11,11.13,11.50,11.13,11.38,907200,2.57
1987-11-10,11.00,11.13,10.50,11.13,2020000,2.51
1987-11-09,11.13,11.25,11.00,11.00,866200,2.48
1987-11-06,11.25,11.25,11.13,11.25,834200,2.54
1987-11-05,11.38,11.63,11.25,11.25,1973400,2.54
1987-11-04,11.00,11.25,10.88,11.13,1626000,2.51
1987-11-03,11.75,11.88,10.88,11.13,2220000,2.51
1987-11-02,11.88,12.50,11.63,12.00,1295600,2.71
1987-10-30,11.88,12.25,11.50,11.75,1662600,2.65
1987-10-29,11.25,11.50,11.00,11.38,1706800,2.57
1987-10-28,11.25,11.38,10.50,10.63,1766000,2.40
1987-10-27,11.88,12.38,11.50,11.63,1174600,2.62
1987-10-26,11.75,11.75,11.38,11.63,1631600,2.62
1987-10-23,12.75,13.25,12.75,13.00,1383600,2.90
1987-10-22,13.50,14.00,12.75,13.50,3018200,3.01
1987-10-21,14.50,14.75,13.75,14.00,2657400,3.12
1987-10-20,11.63,13.75,10.38,12.38,2997600,2.76
1987-10-19,13.50,13.50,11.50,11.75,3589200,2.62
1987-10-16,15.25,15.38,14.38,14.75,1621000,3.29
1987-10-15,15.75,15.75,15.38,15.38,1023600,3.43
1987-10-14,16.00,16.12,15.63,15.63,766800,3.48
1987-10-13,16.00,16.25,15.88,16.12,869600,3.59
1987-10-12,16.00,16.12,15.63,15.75,909200,3.51
1987-10-09,16.00,16.25,15.88,16.00,456600,3.57
1987-10-08,16.50,16.62,15.88,16.00,1113600,3.57
1987-10-07,16.62,16.75,16.25,16.50,1792600,3.68
1987-10-06,16.87,17.25,16.37,16.62,2360000,3.70
1987-10-05,16.62,16.87,16.50,16.75,463000,3.73
1987-10-02,16.75,16.87,16.50,16.87,934000,3.76
1987-10-01,16.37,16.75,16.12,16.62,875800,3.70
1987-09-30,16.62,16.75,16.25,16.25,980200,3.62
1987-09-29,16.87,17.00,16.62,16.62,846000,3.70
1987-09-28,16.87,17.12,16.50,16.87,870200,3.76
1987-09-25,16.87,17.00,16.62,16.62,326600,3.70
1987-09-24,16.75,17.12,16.75,16.87,1383200,3.76
1987-09-23,16.25,16.62,16.12,16.50,1969400,3.68
1987-09-22,15.75,16.25,15.63,16.12,5740000,3.59
1987-09-21,16.37,16.50,16.00,16.00,936000,3.57
1987-09-18,16.62,16.75,16.00,16.25,2760000,3.62
1987-09-17,16.75,16.87,16.62,16.62,2820000,3.70
1987-09-16,16.62,16.87,16.50,16.75,770400,3.73
1987-09-15,16.62,16.75,16.50,16.62,948000,3.70
1987-09-14,16.75,16.75,16.50,16.50,555200,3.68
1987-09-11,16.62,16.75,16.50,16.62,551800,3.70
1987-09-10,16.62,16.87,16.50,16.62,840800,3.70
1987-09-09,16.75,16.87,16.50,16.62,710800,3.70
1987-09-08,16.87,16.87,16.25,16.50,2160000,3.68
1987-09-04,17.00,17.25,16.87,17.00,488600,3.79
1987-09-03,17.00,17.12,16.87,17.00,754800,3.79
1987-09-02,17.12,17.25,16.87,16.87,1099600,3.76
1987-09-01,17.75,17.75,17.25,17.25,1226400,3.84
1987-08-31,17.87,18.12,17.62,17.87,1475000,3.98
1987-08-28,17.62,18.00,17.50,17.87,1709400,3.98
1987-08-27,17.37,17.87,17.00,17.62,1417000,3.93
1987-08-26,16.87,17.37,16.87,17.25,1450400,3.84
1987-08-25,16.87,17.00,16.75,16.87,1363200,3.76
1987-08-24,17.25,17.37,16.87,17.00,2280000,3.79
1987-08-21,17.62,17.75,17.12,17.37,1940000,3.87
1987-08-20,17.50,17.75,17.37,17.62,2240000,3.93
1987-08-19,17.50,17.50,17.25,17.50,2120000,3.90
1987-08-18,17.50,17.62,17.25,17.50,1660400,3.90
1987-08-17,17.50,18.00,17.00,17.62,4160000,3.93
1987-08-14,17.50,17.62,17.37,17.50,1534800,3.90
1987-08-13,17.62,17.62,17.50,17.62,1249000,3.93
1987-08-12,17.62,17.75,17.50,17.62,923200,3.93
1987-08-11,17.75,17.87,17.50,17.62,1371800,3.93
1987-08-10,17.87,18.00,17.50,17.87,1534600,3.98
1987-08-07,17.50,17.75,17.50,17.75,1016000,3.96
1987-08-06,17.75,17.87,17.37,17.50,1207200,3.90
1987-08-05,17.87,18.12,17.00,17.75,1688600,3.96
1987-08-04,18.37,18.50,17.87,18.00,1270000,4.01
1987-08-03,18.50,18.62,18.37,18.37,4220000,4.09
1987-07-31,17.87,18.00,17.62,17.87,967200,3.98
1987-07-30,18.25,18.25,17.75,18.00,1824600,4.01
1987-07-29,17.50,18.37,17.50,18.25,3160000,4.07
1987-07-28,16.37,17.62,16.37,17.50,2080000,3.90
1987-07-27,16.25,16.50,16.00,16.25,1336200,3.62
1987-07-24,17.50,17.50,16.62,16.75,2380000,3.70
1987-07-23,17.75,17.75,17.37,17.37,821200,3.84
1987-07-22,17.75,17.87,17.62,17.75,1363800,3.92
1987-07-21,18.12,18.37,17.37,17.75,1009600,3.92
1987-07-20,18.25,18.50,18.12,18.25,739400,4.03
1987-07-17,18.37,18.50,18.12,18.25,1237000,4.03
1987-07-16,18.25,18.50,18.12,18.25,2760000,4.03
1987-07-15,17.75,18.25,17.62,18.12,2840000,4.00
1987-07-14,18.00,18.00,17.75,17.87,1156200,3.95
1987-07-13,17.87,18.00,17.62,17.87,1248400,3.95
1987-07-10,17.87,18.75,17.75,17.87,3220000,3.95
1987-07-09,17.50,17.87,17.37,17.87,2200000,3.95
1987-07-08,17.75,17.87,17.37,17.50,2360000,3.86
1987-07-07,17.50,18.50,17.37,17.87,4858000,3.95
1987-07-06,17.00,17.50,16.87,17.50,6240000,3.86
1987-07-02,16.50,17.00,16.37,16.87,2700000,3.73
1987-07-01,16.50,16.50,16.25,16.50,1963000,3.64
1987-06-30,16.50,16.75,16.25,16.62,2800000,3.67
1987-06-29,16.25,16.87,16.25,16.50,3380000,3.64
1987-06-26,15.88,16.12,15.63,16.12,2280000,3.56
1987-06-25,15.75,16.00,15.75,16.00,1033600,3.53
1987-06-24,16.12,16.25,15.88,15.88,2160000,3.51
1987-06-23,16.25,16.37,16.00,16.12,756000,3.56
1987-06-22,16.37,16.50,16.25,16.37,576200,3.62
1987-06-19,16.50,16.50,16.37,16.50,1018200,3.64
1987-06-18,16.37,16.50,16.00,16.50,488000,3.64
1987-06-17,16.75,16.87,16.25,16.50,3160000,3.64
1987-06-16,16.62,16.62,16.50,16.50,667800,3.64
1987-06-15,16.62,16.75,16.37,16.62,843000,3.67
1987-06-12,16.50,16.75,16.25,16.50,1443200,3.64
1987-06-11,16.37,16.50,16.25,16.25,660400,3.59
1987-06-10,16.00,16.50,16.00,16.25,1473000,3.59
1987-06-09,15.75,16.12,15.75,16.12,1321600,3.56
1987-06-08,15.50,15.88,15.13,15.88,981400,3.51
1987-06-05,15.88,15.88,15.25,15.38,2260000,3.40
1987-06-04,15.75,15.88,15.63,15.88,712800,3.51
1987-06-03,15.88,16.00,15.63,15.88,973200,3.51
1987-06-02,16.25,16.25,15.75,15.75,667600,3.48
1987-06-01,15.75,16.37,15.63,16.25,1418600,3.59
1987-05-29,16.00,16.12,15.63,15.63,521600,3.45
1987-05-28,15.75,16.00,15.75,15.88,860200,3.51
1987-05-27,16.00,16.00,15.63,15.88,704200,3.51
1987-05-26,16.12,16.12,15.75,15.88,1168400,3.51
1987-05-22,15.75,16.25,15.75,15.88,1019800,3.51
1987-05-21,15.25,15.75,15.13,15.50,1075200,3.42
1987-05-20,15.13,15.38,14.88,15.00,1549800,3.31
1987-05-19,16.12,16.12,15.00,15.25,1249200,3.37
1987-05-18,15.88,16.12,15.75,16.12,1324000,3.56
1987-05-15,15.88,16.00,15.50,15.88,1951600,3.51
1987-05-14,16.00,16.12,15.88,16.00,578000,3.53
1987-05-13,16.12,16.37,15.63,16.00,2460000,3.53
1987-05-12,16.25,16.37,15.88,16.12,1818200,3.56
1987-05-11,17.00,17.00,16.00,16.00,3360000,3.53
1987-05-08,16.75,17.00,16.50,17.00,3314000,3.75
1987-05-07,16.00,17.12,16.00,16.75,6960000,3.70
1987-05-06,15.38,15.88,15.25,15.75,3100000,3.48
1987-05-05,14.63,15.50,14.63,15.38,2700000,3.40
1987-05-04,14.75,15.00,14.50,14.75,762200,3.26
1987-05-01,14.75,15.00,14.63,14.88,3160000,3.25
1987-04-30,15.00,15.25,13.38,14.00,5320000,3.06
1987-04-29,14.75,15.13,14.63,14.88,970800,3.25
1987-04-28,14.63,14.88,14.38,14.63,1780600,3.20
1987-04-27,14.50,14.75,14.38,14.50,1958800,3.17
1987-04-24,15.25,15.38,15.00,15.00,1314800,3.28
1987-04-23,15.50,15.63,15.00,15.38,836600,3.36
1987-04-22,15.75,15.88,15.50,15.50,1872800,3.39
1987-04-21,15.50,15.75,15.25,15.75,1628000,3.44
1987-04-20,15.63,15.88,15.13,15.50,1128400,3.39
1987-04-16,15.38,15.75,15.25,15.50,1773800,3.39
1987-04-15,14.75,15.38,14.25,15.25,2260000,3.33
1987-04-14,15.00,15.13,14.25,14.38,2540000,3.14
1987-04-13,15.63,15.75,15.13,15.25,1250800,3.33
1987-04-10,15.38,15.88,15.25,15.63,1362200,3.42
1987-04-09,15.88,16.00,15.13,15.50,1942000,3.39
1987-04-08,16.50,16.50,15.88,15.88,2140000,3.47
1987-04-07,16.75,17.00,16.50,16.50,1949000,3.61
1987-04-06,16.75,17.00,16.62,17.00,2400000,3.72
1987-04-03,16.12,16.75,16.00,16.62,3610000,3.63
1987-04-02,16.25,16.50,15.88,16.00,2640000,3.50
1987-04-01,15.88,16.12,15.63,16.12,1753800,3.52
1987-03-31,15.75,16.00,15.75,15.88,1707400,3.47
1987-03-30,15.63,16.00,15.13,15.88,2660000,3.47
1987-03-27,15.88,16.25,15.88,16.00,3810000,3.50
1987-03-26,15.50,16.00,15.38,15.75,4978000,3.44
1987-03-25,15.13,15.25,14.88,15.13,2860000,3.31
1987-03-24,15.13,15.38,15.00,15.25,2380000,3.33
1987-03-23,15.13,15.25,15.00,15.25,2280000,3.33
1987-03-20,15.00,15.25,14.88,15.25,4360000,3.33
1987-03-19,15.38,15.50,15.13,15.13,3400000,3.31
1987-03-18,15.25,15.63,15.13,15.38,8800000,3.36
1987-03-17,14.13,14.75,14.13,14.75,8220000,3.22
1987-03-16,14.13,14.13,13.88,14.13,1810600,3.09
1987-03-13,14.25,14.25,14.13,14.13,2500000,3.09
1987-03-12,14.00,14.25,14.00,14.25,4520000,3.12
1987-03-11,13.75,14.13,13.75,14.00,5460000,3.06
1987-03-10,13.75,13.75,13.50,13.75,1925200,3.01
1987-03-09,13.88,13.88,13.50,13.75,1895000,3.01
1987-03-06,13.38,14.00,13.38,13.75,6300000,3.01
1987-03-05,13.75,13.75,13.38,13.38,6320000,2.92
1987-03-04,13.38,13.63,13.25,13.63,2520000,2.98
1987-03-03,13.00,13.38,12.88,13.25,1228400,2.90
1987-03-02,13.00,13.13,12.88,13.00,5920000,2.84
1987-02-27,12.63,13.13,12.50,13.13,2560000,2.87
1987-02-26,12.25,12.63,12.25,12.50,3380000,2.73
1987-02-25,12.38,12.88,12.25,12.38,3220000,2.71
1987-02-24,12.88,12.88,12.38,12.50,1476400,2.73
1987-02-23,12.75,13.00,12.63,12.88,1422400,2.82
1987-02-20,12.75,13.00,12.63,12.88,1040000,2.82
1987-02-19,12.88,13.00,12.63,12.75,1619200,2.79
1987-02-18,13.63,13.63,12.88,13.00,2100000,2.84
1987-02-17,13.63,13.88,13.50,13.63,2100000,2.98
1987-02-13,13.38,13.88,13.25,13.75,2080000,3.01
1987-02-12,13.63,13.88,13.50,13.50,2260000,2.95
1987-02-11,13.88,14.00,13.63,13.88,1178000,3.03
1987-02-10,13.38,13.75,13.25,13.63,2740000,2.98
1987-02-09,13.63,13.75,13.25,13.38,2260000,2.92
1987-02-06,14.00,14.13,13.75,14.00,3640000,3.06
1987-02-05,13.75,14.13,13.25,13.88,6220000,3.03
1987-02-04,12.63,13.75,12.50,13.75,7500000,3.01
1987-02-03,12.75,12.88,12.38,12.63,1200400,2.76
1987-02-02,12.50,12.63,12.25,12.63,994400,2.76
1987-01-30,12.50,12.50,12.00,12.50,734200,2.73
1987-01-29,12.50,12.75,12.25,12.63,2240000,2.76
1987-01-28,12.88,12.88,12.50,12.63,1227000,2.76
1987-01-27,12.75,12.88,12.75,12.75,983400,2.79
1987-01-26,12.63,12.75,12.38,12.63,1190400,2.76
1987-01-23,13.00,13.13,12.50,12.75,1955400,2.75
1987-01-22,12.63,13.13,12.63,13.00,5080000,2.81
1987-01-21,12.63,12.88,12.50,12.75,2320000,2.75
1987-01-20,12.75,12.88,12.63,12.63,1473200,2.73
1987-01-19,12.75,12.88,12.63,12.75,1228000,2.75
1987-01-16,12.75,12.88,12.63,12.88,1967800,2.78
1987-01-15,13.13,13.25,12.75,13.00,3240000,2.81
1987-01-14,12.75,13.50,12.75,13.13,4840000,2.84
1987-01-13,13.00,13.88,12.63,12.75,2820000,2.75
1987-01-12,12.25,13.13,12.13,13.00,7480000,2.81
1987-01-09,11.88,12.38,11.75,12.38,3560000,2.67
1987-01-08,11.88,12.00,11.75,11.75,834200,2.54
1987-01-07,11.88,12.00,11.88,11.88,704600,2.57
1987-01-06,12.00,12.00,11.88,11.88,668200,2.57
1987-01-05,12.13,12.25,12.00,12.25,1207200,2.65
1987-01-02,11.75,12.13,11.75,12.13,799200,2.62
1986-12-31,11.75,11.88,11.63,11.75,809600,2.54
1986-12-30,11.88,12.00,11.63,11.75,1003600,2.54
1986-12-29,11.88,12.13,11.13,12.00,2760000,2.59
1986-12-26,11.88,12.00,11.75,11.88,550200,2.57
1986-12-24,11.88,11.88,11.75,11.75,931200,2.54
1986-12-23,11.75,12.00,11.63,11.88,2780000,2.57
1986-12-22,11.50,11.75,11.38,11.75,2020000,2.54
1986-12-19,11.13,11.38,11.13,11.38,3600000,2.46
1986-12-18,10.88,11.13,10.00,11.00,4020000,2.38
1986-12-17,11.00,11.13,10.75,10.88,963800,2.35
1986-12-16,11.00,11.13,10.88,11.13,943800,2.40
1986-12-15,11.13,11.25,11.00,11.00,907200,2.38
1986-12-12,10.88,11.13,10.75,11.13,1679800,2.40
1986-12-11,10.88,10.88,10.38,10.75,1086400,2.32
1986-12-10,10.88,11.00,10.75,10.88,2040000,2.35
1986-12-09,11.00,11.00,10.75,10.75,1986200,2.32
1986-12-08,10.88,11.00,10.63,10.88,950800,2.35
1986-12-05,11.13,11.25,10.88,11.00,913200,2.38
1986-12-04,11.00,11.13,11.00,11.13,741800,2.40
1986-12-03,11.25,11.38,11.00,11.13,1665600,2.40
1986-12-02,11.00,11.25,10.88,11.13,1712600,2.40
1986-12-01,10.88,11.00,10.75,11.00,1435400,2.38
1986-11-28,11.00,11.00,10.75,11.00,342000,2.38
1986-11-26,10.88,11.13,10.88,10.88,1578400,2.35
1986-11-25,10.88,11.00,10.75,11.00,752200,2.38
1986-11-24,10.75,11.00,10.63,11.00,985000,2.38
1986-11-21,10.63,11.00,10.63,10.75,1268400,2.32
1986-11-20,10.88,10.88,10.63,10.75,649200,2.32
1986-11-19,10.50,10.75,10.50,10.75,1989000,2.32
1986-11-18,10.88,11.00,10.50,10.50,2240000,2.27
1986-11-17,11.13,11.50,10.25,11.00,1312600,2.38
1986-11-14,10.75,11.13,10.75,11.00,6300000,2.38
1986-11-13,10.63,10.88,10.25,10.75,2820000,2.32
1986-11-12,10.63,10.75,10.50,10.75,1951400,2.32
1986-11-11,10.25,10.63,10.25,10.63,2180000,2.30
1986-11-10,10.38,10.50,10.25,10.38,1395800,2.24
1986-11-07,10.25,10.50,10.13,10.38,3390000,2.24
1986-11-06,10.50,10.50,10.25,10.38,809400,2.24
1986-11-05,10.38,10.63,10.38,10.50,1133800,2.27
1986-11-04,10.38,10.50,10.25,10.50,555400,2.27
1986-11-03,10.63,10.75,10.38,10.38,1241600,2.24
1986-10-31,10.38,10.75,10.25,10.50,2900000,2.27
1986-10-30,9.88,10.25,9.75,10.25,2900000,2.21
1986-10-29,9.88,9.88,9.25,9.88,1389800,2.13
1986-10-28,10.00,10.00,9.63,9.88,5620000,2.13
1986-10-27,10.00,10.25,10.00,10.00,1480000,2.16
1986-10-24,10.38,10.50,10.00,10.00,4360000,2.13
1986-10-23,10.50,10.50,10.25,10.50,1148400,2.23
1986-10-22,10.63,10.63,10.38,10.50,1567600,2.23
1986-10-21,10.63,10.75,10.50,10.63,272800,2.26
1986-10-20,10.50,10.63,10.38,10.63,842000,2.26
1986-10-17,10.63,10.75,10.50,10.63,520000,2.26
1986-10-16,10.75,10.75,10.50,10.63,1512600,2.26
1986-10-15,10.25,10.50,10.25,10.50,1534800,2.23
1986-10-14,10.38,10.50,10.13,10.13,1955800,2.16
1986-10-13,10.75,10.88,10.63,10.75,435400,2.29
1986-10-10,10.75,10.88,10.63,10.75,883600,2.29
1986-10-09,10.88,11.00,10.75,10.75,2200000,2.29
1986-10-08,10.63,11.00,10.63,10.88,3060000,2.32
1986-10-07,10.63,10.75,10.50,10.63,1598200,2.26
1986-10-06,10.63,10.63,10.38,10.63,654800,2.26
1986-10-03,10.50,10.63,10.38,10.50,980600,2.23
1986-10-02,10.50,10.50,10.38,10.38,516400,2.21
1986-10-01,10.13,10.63,10.13,10.50,2680000,2.23
1986-09-30,9.88,10.38,9.88,10.13,972800,2.16
1986-09-29,10.13,10.13,9.75,9.88,1689200,2.10
1986-09-26,10.00,10.25,9.88,10.13,262000,2.16
1986-09-25,10.13,10.25,9.88,10.00,486000,2.13
1986-09-24,10.13,10.38,10.13,10.13,932800,2.16
1986-09-23,10.13,10.13,9.88,10.13,2540000,2.16
1986-09-22,10.13,10.25,10.00,10.13,866800,2.16
1986-09-19,10.13,10.38,10.00,10.25,1070200,2.18
1986-09-18,10.38,10.50,10.13,10.25,1452800,2.18
1986-09-17,10.25,10.50,10.25,10.38,571600,2.21
1986-09-16,10.50,10.50,10.25,10.25,565200,2.18
1986-09-15,10.50,10.63,10.38,10.38,1136000,2.21
1986-09-12,10.50,10.63,10.38,10.50,1167200,2.23
1986-09-11,10.75,10.88,10.50,10.63,1059200,2.26
1986-09-10,10.75,11.00,10.63,10.75,698200,2.29
1986-09-09,10.88,11.13,10.75,10.75,1621000,2.29
1986-09-08,11.13,11.25,10.88,11.00,1240400,2.34
1986-09-05,11.25,11.25,11.00,11.13,1769800,2.37
1986-09-04,10.63,11.25,10.50,11.13,8240000,2.37
1986-09-03,10.50,10.63,10.38,10.63,1395400,2.26
1986-09-02,10.38,10.50,10.25,10.50,1334800,2.23
1986-08-29,10.25,10.50,10.13,10.25,1923200,2.18
1986-08-28,10.25,10.38,10.00,10.25,1525200,2.18
1986-08-27,10.25,10.50,10.00,10.25,2820000,2.18
1986-08-26,9.88,10.25,9.88,10.25,1371000,2.18
1986-08-25,9.88,10.00,9.75,9.88,408600,2.10
1986-08-22,10.00,10.00,9.75,9.88,613600,2.10
1986-08-21,10.00,10.00,9.75,9.88,727000,2.10
1986-08-20,9.88,10.00,9.75,10.00,545400,2.13
1986-08-19,10.00,10.13,9.75,9.88,1452000,2.10
1986-08-18,10.13,10.50,9.88,10.13,838800,2.16
1986-08-15,10.00,10.25,9.88,10.25,1189000,2.18
1986-08-14,10.13,10.25,9.88,9.88,761200,2.10
1986-08-13,10.00,10.13,9.88,10.13,2080000,2.16
1986-08-12,9.75,10.00,9.75,10.00,830600,2.13
1986-08-11,9.75,9.88,9.63,9.88,1451000,2.10
1986-08-08,9.63,9.75,9.50,9.75,792400,2.07
1986-08-07,9.75,9.75,9.50,9.75,647600,2.07
1986-08-06,9.75,9.75,9.63,9.75,1259800,2.07
1986-08-05,9.63,10.00,9.63,9.75,3400000,2.07
1986-08-04,8.38,9.13,8.25,9.00,1451600,1.92
1986-08-01,8.38,8.63,8.38,8.50,609200,1.81
1986-07-31,8.63,8.75,8.38,8.50,505000,1.81
1986-07-30,8.63,8.75,8.38,8.63,1015400,1.84
1986-07-29,8.50,8.75,8.38,8.63,768000,1.84
1986-07-28,8.50,8.88,8.38,8.50,1068000,1.81
1986-07-25,8.75,9.00,8.75,8.88,426600,1.86
1986-07-24,9.00,9.00,8.63,8.75,1430600,1.83
1986-07-23,9.00,9.13,8.75,9.00,882000,1.88
1986-07-22,9.00,9.25,9.00,9.13,835600,1.91
1986-07-21,9.13,9.25,9.00,9.00,308000,1.88
1986-07-18,9.13,9.25,8.88,9.00,775400,1.88
1986-07-17,9.13,9.25,9.00,9.25,509200,1.94
1986-07-16,9.00,9.13,8.88,9.00,1417600,1.88
1986-07-15,9.00,9.25,9.00,9.00,950800,1.88
1986-07-14,9.25,9.25,9.00,9.00,840400,1.88
1986-07-11,9.38,9.50,9.25,9.25,570800,1.94
1986-07-10,9.50,9.63,9.00,9.50,1408200,1.99
1986-07-09,9.50,9.63,9.50,9.63,1803200,2.01
1986-07-08,9.63,9.75,9.50,9.63,1262800,2.01
1986-07-07,9.63,9.88,9.63,9.63,773600,2.01
1986-07-03,9.75,9.88,9.63,9.63,425400,2.01
1986-07-02,9.75,9.88,9.63,9.75,296800,2.04
1986-07-01,9.63,9.75,9.50,9.63,2120000,2.01
1986-06-30,9.75,9.88,9.63,9.63,677600,2.01
1986-06-27,9.75,9.88,9.75,9.88,413600,2.07
1986-06-26,9.88,9.88,9.75,9.75,366400,2.04
1986-06-25,9.75,9.88,9.63,9.88,682200,2.07
1986-06-24,9.63,9.88,9.63,9.75,483400,2.04
1986-06-23,9.88,9.88,9.63,9.63,780400,2.01
1986-06-20,9.75,10.00,9.75,10.00,663000,2.09
1986-06-19,9.75,9.88,9.63,9.75,565000,2.04
1986-06-18,9.75,9.88,9.63,9.88,555600,2.07
1986-06-17,9.75,9.88,9.63,9.63,969200,2.01
1986-06-16,10.00,10.00,9.75,9.75,650800,2.04
1986-06-13,9.88,10.00,9.25,9.88,706600,2.07
1986-06-12,10.00,10.13,9.63,9.88,2818000,2.07
1986-06-11,10.00,10.13,9.88,10.00,1807200,2.09
1986-06-10,10.00,10.00,9.88,10.00,982200,2.09
1986-06-09,10.25,10.25,9.88,9.88,1348400,2.07
1986-06-06,10.25,10.38,10.00,10.25,1774400,2.14
1986-06-05,10.13,10.25,10.00,10.25,1205400,2.14
1986-06-04,10.25,10.25,10.00,10.13,1996200,2.12
1986-06-03,10.50,10.50,10.13,10.13,885800,2.12
1986-06-02,10.63,10.75,10.38,10.38,828000,2.17
1986-05-30,10.63,10.63,10.50,10.63,566200,2.22
1986-05-29,10.63,10.75,10.50,10.63,679200,2.22
1986-05-28,10.75,10.88,10.63,10.63,1543000,2.22
1986-05-27,10.63,10.75,10.50,10.63,940000,2.22
1986-05-23,10.63,10.88,10.50,10.63,1503000,2.22
1986-05-22,10.38,10.63,10.25,10.50,1129000,2.20
1986-05-21,10.50,10.63,10.25,10.25,541800,2.14
1986-05-20,10.63,10.63,10.38,10.50,1852600,2.20
1986-05-19,10.00,10.50,10.00,10.25,3692000,2.14
1986-05-16,10.00,10.13,9.88,10.13,995800,2.12
1986-05-15,10.13,10.13,10.00,10.13,567200,2.12
1986-05-14,10.25,10.25,10.00,10.00,912000,2.09
1986-05-13,10.38,10.38,10.00,10.13,1439400,2.12
1986-05-12,10.38,10.63,10.38,10.50,2180000,2.20
1986-05-09,10.50,10.63,10.25,10.50,4652000,2.20
1986-05-08,10.13,10.63,10.00,10.50,3220000,2.20
1986-05-07,9.88,10.13,9.88,10.13,2680000,2.12
1986-05-06,10.13,10.25,9.88,9.88,2220000,2.07
1986-05-05,9.88,10.13,9.75,10.13,2220000,2.12
1986-05-02,9.88,10.13,9.75,9.88,5164000,2.07
1986-05-01,9.63,9.88,9.38,9.63,2640000,2.01
1986-04-30,10.13,10.63,9.50,9.75,8474000,2.01
1986-04-29,10.50,10.75,10.50,10.50,677600,2.16
1986-04-28,10.50,10.63,10.50,10.50,764000,2.16
1986-04-25,10.63,10.63,10.50,10.50,545800,2.16
1986-04-24,10.75,10.88,10.63,10.63,1272000,2.19
1986-04-23,10.75,10.75,10.50,10.75,1617400,2.21
1986-04-22,10.75,10.75,10.50,10.75,1084600,2.21
1986-04-21,10.75,10.88,10.63,10.75,1173000,2.21
1986-04-18,10.88,11.13,10.50,10.88,494000,2.24
1986-04-17,10.88,11.00,10.75,10.75,852000,2.21
1986-04-16,11.13,11.13,10.88,10.88,1504000,2.24
1986-04-15,10.88,11.13,10.75,11.13,1659000,2.29
1986-04-14,10.75,10.88,10.63,10.88,976200,2.24
1986-04-11,10.63,10.88,10.63,10.63,1232400,2.19
1986-04-10,10.38,10.63,10.38,10.63,1766600,2.19
1986-04-09,10.38,10.50,10.25,10.50,911400,2.16
1986-04-08,10.50,10.63,10.00,10.50,1113000,2.16
1986-04-07,10.25,10.50,10.25,10.50,1224600,2.16
1986-04-04,9.88,10.38,9.75,10.25,4736000,2.11
1986-04-03,10.00,10.13,9.75,9.88,1699400,2.04
1986-04-02,10.00,10.13,9.88,10.13,1712600,2.09
1986-04-01,9.88,9.88,9.63,9.88,2480000,2.04
1986-03-31,10.13,10.13,9.38,9.88,3136000,2.04
1986-03-27,10.00,10.25,9.88,10.13,1474200,2.09
1986-03-26,10.00,10.13,9.75,10.00,1656200,2.06
1986-03-25,9.88,10.00,9.75,10.00,2380000,2.06
1986-03-24,10.00,10.00,9.25,9.88,1766600,2.04
1986-03-21,10.38,10.38,9.88,10.00,4416000,2.06
1986-03-20,10.50,10.50,10.25,10.38,1026600,2.14
1986-03-19,10.50,10.75,10.00,10.25,1687400,2.11
1986-03-18,10.25,10.50,10.25,10.38,2520000,2.14
1986-03-17,10.00,10.38,10.00,10.25,2842000,2.11
1986-03-14,10.00,10.25,10.00,10.13,1948200,2.09
1986-03-13,10.50,10.63,10.00,10.13,2760000,2.09
1986-03-12,10.25,10.75,10.25,10.50,3634000,2.16
1986-03-11,9.88,10.38,9.75,10.13,4194000,2.09
1986-03-10,9.50,9.75,9.50,9.63,2320000,1.98
1986-03-07,9.75,9.88,8.63,9.50,2100000,1.96
1986-03-06,10.13,10.13,9.88,9.88,2540000,2.04
1986-03-05,10.25,10.38,10.00,10.13,2540000,2.09
1986-03-04,10.50,10.63,10.25,10.25,1874200,2.11
1986-03-03,10.63,10.75,10.50,10.50,1612000,2.16
1986-02-28,10.75,10.88,10.63,10.75,1304200,2.21
1986-02-27,10.88,10.88,10.63,10.75,1663400,2.21
1986-02-26,10.63,10.88,9.88,9.88,1477000,2.04
1986-02-25,10.88,11.13,10.50,10.63,4116000,2.19
1986-02-24,10.25,10.75,10.25,10.75,3486000,2.21
1986-02-21,10.00,10.38,9.88,10.13,3186000,2.09
1986-02-20,9.75,10.00,9.63,10.00,2000000,2.06
1986-02-19,9.63,9.75,9.50,9.75,1752200,2.01
1986-02-18,9.50,9.75,9.38,9.63,3408000,1.98
1986-02-14,9.50,9.50,9.25,9.50,2160000,1.96
1986-02-13,9.50,9.75,9.38,9.50,6100000,1.96
1986-02-12,9.75,9.75,9.25,9.63,4500000,1.98
1986-02-11,9.88,9.88,9.63,9.63,3464000,1.98
1986-02-10,9.88,10.13,9.25,9.88,3096000,2.04
1986-02-07,10.00,10.13,9.88,10.00,3978000,2.06
1986-02-06,10.00,10.13,9.25,9.88,2460000,2.04
1986-02-05,10.00,10.13,9.88,10.00,2254000,2.06
1986-02-04,10.38,10.50,10.00,10.13,3714000,2.09
1986-02-03,10.63,10.88,10.38,10.63,1847200,2.19
1986-01-31,10.50,10.88,10.50,10.88,1826600,2.24
1986-01-30,10.38,10.63,10.25,10.50,3120000,2.16
1986-01-29,10.75,10.88,10.13,10.38,3240000,2.14
1986-01-28,10.50,10.88,10.38,10.88,4306000,2.24
1986-01-27,10.50,11.25,10.38,10.50,2456000,2.16
1986-01-24,11.13,11.25,11.13,11.25,6558000,2.27
1986-01-23,11.25,11.38,10.88,11.13,18684000,2.24
1986-01-22,11.25,11.50,11.25,11.38,1148600,2.29
1986-01-21,11.75,11.88,11.25,11.50,2720000,2.32
1986-01-20,11.88,12.00,11.75,11.88,790800,2.39
1986-01-17,11.88,12.00,11.75,12.00,1292200,2.42
1986-01-16,12.38,12.38,11.88,12.00,1753800,2.42
1986-01-15,12.13,12.38,12.13,12.25,919400,2.47
1986-01-14,12.63,12.63,12.13,12.13,3248000,2.44
1986-01-13,12.63,12.75,12.38,12.63,769000,2.54
1986-01-10,12.50,12.63,12.38,12.50,665600,2.52
1986-01-09,12.13,12.50,12.00,12.38,2840000,2.49
1986-01-08,12.50,12.63,12.00,12.00,2120000,2.42
1986-01-07,12.13,12.50,12.00,12.50,979200,2.52
1986-01-06,12.13,12.13,12.00,12.13,799400,2.44
1986-01-03,12.13,12.13,12.00,12.13,902600,2.44
1986-01-02,12.13,12.13,11.88,12.13,984400,2.44
1985-12-31,11.88,12.13,11.88,12.13,3986000,2.44
1985-12-30,11.88,12.13,11.88,11.88,1311400,2.39
1985-12-27,11.88,11.88,11.63,11.75,396200,2.37
1985-12-26,11.88,11.88,11.75,11.88,498600,2.39
1985-12-24,11.88,11.88,11.75,11.88,944600,2.39
1985-12-23,12.00,12.00,11.75,11.88,825800,2.39
1985-12-20,12.00,12.00,11.88,12.00,2440000,2.42
1985-12-19,12.00,12.13,11.88,12.00,1592400,2.42
1985-12-18,11.88,12.00,11.63,12.00,1705600,2.42
1985-12-17,12.25,12.25,11.75,11.88,2680000,2.39
1985-12-16,11.88,12.38,11.88,12.13,5330000,2.44
1985-12-13,11.75,12.13,11.25,12.00,3440000,2.42
1985-12-12,11.50,11.88,11.38,11.75,2460000,2.37
1985-12-11,11.13,11.50,11.00,11.50,3000000,2.32
1985-12-10,12.00,12.13,11.13,11.25,6266000,2.27
1985-12-09,12.50,12.50,12.00,12.13,2620000,2.44
1985-12-06,12.63,12.75,12.50,12.75,1418400,2.57
1985-12-05,12.88,12.88,12.50,12.50,1372000,2.52
1985-12-04,13.00,13.00,12.63,12.75,2100000,2.57
1985-12-03,13.00,13.00,12.88,12.88,1214600,2.59
1985-12-02,13.25,13.25,12.75,12.88,1882000,2.59
1985-11-29,13.13,13.25,13.00,13.13,353400,2.64
1985-11-27,13.13,13.13,13.00,13.00,637800,2.62
1985-11-26,13.13,13.13,12.88,13.13,964200,2.64
1985-11-25,13.13,13.25,13.00,13.25,1045400,2.67
1985-11-22,13.13,13.25,13.00,13.13,936000,2.64
1985-11-21,13.25,13.25,13.00,13.25,986400,2.67
1985-11-20,13.13,13.25,13.00,13.13,967600,2.64
1985-11-19,13.13,13.13,13.00,13.00,344800,2.62
1985-11-18,13.00,13.13,12.88,13.13,3482000,2.64
1985-11-15,13.38,13.38,13.00,13.13,2700000,2.64
1985-11-14,13.00,13.50,12.88,13.38,4326000,2.69
1985-11-13,13.13,13.13,13.00,13.00,1622600,2.62
1985-11-12,13.13,13.25,13.00,13.13,1075600,2.64
1985-11-11,13.13,13.13,13.00,13.13,2580000,2.64
1985-11-08,13.00,13.13,12.88,13.13,4104000,2.64
1985-11-07,13.00,13.13,12.88,13.00,771200,2.62
1985-11-06,13.13,13.25,13.00,13.13,2080000,2.64
1985-11-05,13.00,13.13,12.88,13.13,3176000,2.64
1985-11-04,12.75,13.00,12.75,12.88,3014000,2.59
1985-11-01,12.75,12.88,12.63,12.75,751200,2.57
1985-10-31,12.88,13.00,12.75,12.75,1572600,2.57
1985-10-30,13.13,13.13,12.75,12.88,825400,2.59
1985-10-29,13.13,13.13,12.88,13.13,1705600,2.64
1985-10-28,13.00,13.13,12.88,13.00,1552200,2.62
1985-10-25,13.25,13.25,13.00,13.00,3820000,2.57
1985-10-24,12.75,13.25,12.75,13.13,3590000,2.59
1985-10-23,12.63,12.88,12.50,12.88,1470000,2.54
1985-10-22,12.63,12.75,12.50,12.63,600000,2.49
1985-10-21,12.50,12.63,12.50,12.63,483000,2.49
1985-10-18,12.50,12.75,12.38,12.50,1974400,2.47
1985-10-17,12.63,12.75,12.50,12.63,456000,2.49
1985-10-16,12.63,12.75,12.50,12.63,1217400,2.49
1985-10-15,12.50,12.63,12.38,12.63,1037600,2.49
1985-10-14,12.38,12.50,12.25,12.38,558000,2.45
1985-10-11,12.50,12.50,12.38,12.38,287600,2.45
1985-10-10,12.50,12.50,12.38,12.50,229000,2.47
1985-10-09,12.50,12.63,12.38,12.50,593000,2.47
1985-10-08,12.38,12.50,12.38,12.50,1273200,2.47
1985-10-07,12.50,12.88,12.38,12.38,1812000,2.45
1985-10-04,12.50,12.75,12.50,12.63,2438000,2.49
1985-10-03,12.50,12.75,12.38,12.50,2180000,2.47
1985-10-02,12.25,12.63,12.25,12.38,2920000,2.45
1985-10-01,12.13,12.25,12.00,12.25,2220000,2.42
1985-09-30,12.13,12.13,11.88,12.13,764400,2.40
1985-09-26,11.63,12.13,11.50,12.13,2140000,2.40
1985-09-25,11.75,11.88,11.50,11.63,1387400,2.30
1985-09-24,11.63,11.88,11.63,11.63,916200,2.30
1985-09-23,11.75,11.88,11.50,11.63,598600,2.30
1985-09-20,11.75,11.88,11.63,11.63,849400,2.30
1985-09-19,11.38,11.88,11.38,11.63,762200,2.30
1985-09-18,11.38,11.50,11.25,11.38,1566200,2.25
1985-09-17,11.50,11.63,11.38,11.50,830600,2.27
1985-09-16,11.50,11.63,11.38,11.63,974800,2.30
1985-09-13,11.88,12.25,11.50,11.63,2740000,2.30
1985-09-12,11.63,12.00,11.63,11.88,1391800,2.35
1985-09-11,11.75,11.75,11.63,11.63,1640000,2.30
1985-09-10,11.88,12.00,11.75,11.88,1689800,2.35
1985-09-09,12.25,12.25,11.88,12.00,2036000,2.37
1985-09-06,12.25,12.38,12.13,12.25,585600,2.42
1985-09-05,12.38,12.38,12.13,12.25,1269400,2.42
1985-09-04,12.25,12.50,12.00,12.00,2348000,2.37
1985-09-03,12.38,12.38,12.13,12.25,1114600,2.42
1985-08-30,12.25,12.50,12.25,12.38,2842000,2.45
1985-08-29,12.25,12.38,12.13,12.25,917800,2.42
1985-08-28,12.25,12.38,12.13,12.25,330000,2.42
1985-08-27,12.38,12.38,12.00,12.00,1236000,2.37
1985-08-26,12.25,12.38,12.13,12.38,792000,2.45
1985-08-23,12.25,12.25,12.13,12.13,370200,2.40
1985-08-22,12.50,12.50,12.13,12.13,738800,2.40
1985-08-21,12.50,12.63,12.38,12.50,1407000,2.47
1985-08-20,12.13,12.50,12.13,12.50,1582000,2.47
1985-08-19,12.00,12.25,11.88,12.13,1332000,2.40
1985-08-16,11.88,12.88,11.75,12.00,2754000,2.37
1985-08-15,11.75,11.88,11.63,11.75,1234800,2.32
1985-08-14,12.00,12.00,11.75,11.88,1205200,2.35
1985-08-13,12.00,12.25,12.00,12.00,2828000,2.37
1985-08-12,12.13,12.25,12.00,12.00,1050800,2.37
1985-08-09,12.38,12.38,12.00,12.13,1952000,2.40
1985-08-08,12.50,12.63,12.38,12.50,2154000,2.47
1985-08-07,12.25,12.50,12.13,12.50,1475000,2.47
1985-08-06,12.38,12.50,12.00,12.00,1380600,2.37
1985-08-05,12.50,12.50,12.38,12.50,607800,2.47
1985-08-02,12.25,12.50,12.13,12.50,895800,2.47
1985-08-01,12.25,12.25,12.00,12.25,1560200,2.42
1985-07-31,12.63,12.75,12.25,12.38,2460000,2.45
1985-07-30,12.75,12.75,12.38,12.63,1596000,2.49
1985-07-29,12.75,13.00,12.63,12.75,4990000,2.52
1985-07-26,13.13,13.25,13.00,13.13,5384000,2.59
1985-07-25,12.88,13.88,12.63,13.00,6394000,2.57
1985-07-24,12.38,12.88,12.25,12.88,7660000,2.54
1985-07-23,12.25,12.50,12.00,12.38,6740000,2.45
1985-07-22,12.00,12.25,12.00,12.25,2830000,2.42
1985-07-19,11.75,12.00,11.75,12.00,4286000,2.37
1985-07-18,11.38,11.88,11.38,11.75,14176000,2.32
1985-07-17,11.63,11.75,11.00,11.38,10910000,2.25
1985-07-16,11.63,11.75,11.50,11.63,2280000,2.30
1985-07-15,11.75,11.75,11.63,11.63,1031800,2.30
1985-07-12,11.75,11.88,11.50,11.75,1333800,2.32
1985-07-11,12.00,12.00,11.25,11.88,1870600,2.35
1985-07-10,11.88,12.00,11.75,12.00,3608000,2.37
1985-07-09,11.88,11.88,11.75,11.75,1106000,2.32
1985-07-08,11.75,11.88,11.75,11.88,1228200,2.35
1985-07-05,11.75,11.88,11.63,11.75,698600,2.32
1985-07-03,38.63,39.00,38.63,38.75,2037600,2.50
1985-07-02,38.88,39.00,38.75,38.88,1242000,2.51
1985-07-01,38.00,38.88,37.88,38.75,1784400,2.50
1985-06-28,38.13,38.25,38.00,38.13,615000,2.46
1985-06-27,38.13,38.25,38.13,38.25,801600,2.47
1985-06-26,38.00,38.25,37.88,38.13,3562800,2.46
1985-06-25,37.50,38.13,37.50,38.00,1575600,2.45
1985-06-24,37.50,37.63,37.38,37.50,1641000,2.42
1985-06-21,37.38,37.50,37.25,37.50,1273800,2.42
1985-06-20,37.38,37.50,37.25,37.50,1242000,2.42
1985-06-19,37.38,37.50,37.38,37.50,1264800,2.42
1985-06-18,37.38,37.88,37.25,37.50,1573200,2.42
1985-06-17,38.38,38.38,37.25,37.38,1957200,2.41
1985-06-14,37.75,38.38,37.50,38.25,3652200,2.47
1985-06-13,37.88,38.25,37.75,37.88,3621600,2.45
1985-06-12,39.13,39.13,38.38,39.13,3648000,2.53
1985-06-11,39.13,39.13,38.88,39.13,2345400,2.53
1985-06-10,38.88,39.00,38.88,38.88,2098800,2.51
1985-06-07,38.88,39.00,38.75,39.00,1312800,2.52
1985-06-06,38.38,38.88,38.25,38.75,3392400,2.50
1985-06-05,38.38,38.38,38.38,38.38,4694400,2.48
1985-06-04,37.88,38.00,37.63,37.75,3318600,2.44
1985-06-03,38.88,38.88,37.88,38.00,4440000,2.45
1985-05-31,38.50,39.00,38.50,38.88,4317000,2.51
1985-05-30,38.38,38.50,38.00,38.50,2863200,2.49
1985-05-29,38.63,38.75,38.50,38.50,2196000,2.49
1985-05-28,39.00,39.25,38.38,38.75,4128600,2.50
1985-05-24,38.38,39.13,38.38,39.13,4632000,2.53
1985-05-23,38.13,38.50,38.13,38.50,3891000,2.49
1985-05-22,38.13,38.25,38.00,38.13,3840000,2.46
1985-05-21,38.25,38.25,38.00,38.25,3489600,2.47
1985-05-20,38.25,38.38,37.88,38.25,4570800,2.47
1985-05-17,38.38,38.38,38.00,38.13,2331000,2.46
1985-05-16,38.38,38.38,38.25,38.38,3155400,2.48
1985-05-15,39.00,39.00,38.50,38.63,1945200,2.49
1985-05-14,39.00,39.00,38.75,38.88,2002800,2.51
1985-05-13,39.13,39.25,38.88,39.00,1188000,2.52
1985-05-10,39.38,39.50,39.25,39.25,1068000,2.53
1985-05-09,39.00,39.25,38.88,39.25,1616400,2.53
1985-05-08,39.38,39.50,38.88,39.00,1608000,2.52
1985-05-07,39.25,39.50,39.13,39.25,3473400,2.53
1985-05-06,38.38,39.38,38.38,39.25,2553600,2.53
1985-05-03,39.00,39.00,38.25,38.25,3549600,2.47
1985-05-02,39.00,39.13,38.88,39.00,1929000,2.52
1985-05-01,38.63,39.25,38.63,39.00,3804000,2.52
1985-04-30,39.13,39.25,38.25,38.75,4201800,2.50
1985-04-29,38.88,39.25,38.88,39.13,7092000,2.53
1985-04-26,40.38,40.50,39.63,40.00,3978600,2.53
1985-04-25,40.38,40.50,40.13,40.38,3157800,2.56
1985-04-24,40.38,40.50,40.25,40.38,917400,2.56
1985-04-23,40.00,40.38,40.00,40.38,2820600,2.56
1985-04-22,40.38,40.50,39.88,40.13,3705600,2.54
1985-04-19,40.50,40.63,40.13,40.25,2968800,2.55
1985-04-18,40.38,40.75,40.25,40.50,3495600,2.57
1985-04-17,39.88,40.50,39.88,40.38,11724000,2.56
1985-04-16,39.63,39.88,39.50,39.88,9420000,2.53
1985-04-15,39.38,39.75,39.38,39.63,4632600,2.51
1985-04-12,38.75,39.25,38.63,39.25,11610000,2.49
1985-04-11,39.13,39.25,38.63,38.63,3095400,2.45
1985-04-10,38.75,39.25,38.75,39.13,5864400,2.48
1985-04-09,37.75,38.50,37.63,38.38,5285400,2.43
1985-04-08,37.88,37.88,37.50,37.63,2652000,2.38
1985-04-04,37.50,37.75,37.13,37.63,3057600,2.38
1985-04-03,38.00,38.00,37.50,37.50,3585000,2.38
1985-04-02,38.00,38.13,37.88,38.00,4558200,2.41
1985-04-01,37.88,38.13,37.75,38.13,4099200,2.42
1985-03-29,38.13,38.25,37.63,38.00,6534000,2.41
1985-03-28,38.50,38.63,38.00,38.25,291000,2.42
1985-03-27,38.75,38.88,38.50,38.75,353400,2.46
1985-03-26,38.25,38.75,38.25,38.63,371400,2.45
1985-03-25,38.88,39.00,38.38,38.38,368400,2.43
1985-03-22,38.88,39.38,38.88,39.13,837600,2.48
1985-03-21,38.75,39.00,38.13,39.00,811200,2.47
1985-03-20,40.88,44.00,38.50,39.13,3191400,2.48
1985-03-19,45.63,45.63,40.88,41.13,3492000,2.61
1985-03-18,36.75,45.75,36.75,44.50,10212000,2.82
1985-03-15,49.13,49.38,49.00,49.13,15870000,3.11
1985-03-14,49.13,49.25,48.88,49.13,19950000,3.11
1985-03-13,48.25,49.13,48.13,49.00,30042000,3.10
1985-03-12,47.50,48.38,47.38,48.38,32544000,3.07
1985-03-11,49.25,49.50,46.50,48.13,45858000,3.05
1985-03-08,49.88,49.88,49.25,49.38,21972000,3.13
1985-03-07,49.50,49.88,49.00,49.88,32460000,3.16
1985-03-06,49.38,49.88,49.25,49.88,19464000,3.16
1985-03-05,50.00,50.13,49.00,49.25,24216000,3.12
1985-03-04,50.00,51.50,49.75,50.13,52650000,3.18
1985-03-01,49.38,50.00,49.25,49.38,8646000,3.13
1985-02-28,48.00,49.50,47.88,49.25,9642000,3.12
1985-02-27,48.00,48.50,47.88,47.88,6924000,3.03
1985-02-26,48.63,49.38,47.63,48.38,8418000,3.07
1985-02-25,48.75,49.38,48.13,49.25,9354000,3.12
1985-02-22,47.75,48.88,47.00,48.75,7662000,3.09
1985-02-21,48.25,48.50,47.63,47.88,14478000,3.03
1985-02-20,47.00,48.50,47.00,48.50,13698000,3.07
1985-02-19,47.88,48.00,46.88,47.00,9216000,2.98
1985-02-15,49.00,49.13,48.13,48.13,13620000,3.05
1985-02-14,49.75,49.88,49.00,49.00,10614000,3.10
1985-02-13,49.63,49.88,49.25,49.75,9612000,3.15
1985-02-12,49.63,51.50,49.50,50.00,14292000,3.17
1985-02-11,50.00,50.13,49.50,50.00,11346000,3.17
1985-02-08,50.50,50.63,49.88,50.13,21510000,3.18
1985-02-07,50.25,50.88,49.38,50.00,36558000,3.17
1985-02-06,50.00,50.38,49.75,49.75,17232000,3.15
1985-02-05,49.00,51.00,49.00,50.25,30726000,3.18
1985-02-04,47.50,47.63,47.00,47.13,3640800,2.99
1985-02-01,48.25,48.38,47.38,47.75,8526000,3.03
1985-01-31,47.13,48.25,47.13,48.00,5222400,3.04
1985-01-30,47.00,47.38,46.75,47.13,2944800,2.99
1985-01-29,46.88,47.25,46.38,47.25,3325200,2.99
1985-01-28,47.50,47.63,46.63,47.25,22518000,2.99
1985-01-25,48.25,49.00,48.00,48.75,17760000,3.05
1985-01-24,47.25,48.13,46.75,48.00,14826000,3.00
1985-01-23,47.38,49.13,45.25,47.50,15084000,2.97
1985-01-22,44.25,46.25,44.25,46.00,15426000,2.88
1985-01-21,43.13,44.38,43.00,44.25,4734000,2.77
1985-01-18,43.38,43.63,43.00,43.25,3208800,2.71
1985-01-17,43.63,43.75,43.00,43.38,3822000,2.71
1985-01-16,43.63,44.00,43.13,43.63,2257200,2.73
1985-01-15,44.00,44.13,43.75,44.00,5151000,2.75
1985-01-14,44.00,44.38,43.75,44.00,3294600,2.75
1985-01-11,44.25,44.50,44.00,44.25,1849200,2.77
1985-01-10,44.38,44.63,44.00,44.63,2046600,2.79
1985-01-09,44.25,44.50,44.00,44.25,3007200,2.77
1985-01-08,44.50,44.88,43.88,44.00,3364200,2.75
1985-01-07,44.50,45.13,44.00,45.00,4947000,2.82
1985-01-04,43.00,44.63,42.88,44.50,5619600,2.78
1985-01-03,43.25,43.50,42.75,42.88,5675400,2.68
1985-01-02,44.25,44.38,43.50,43.50,6522000,2.72
1984-12-31,45.25,45.25,44.63,44.75,4023600,2.80
1984-12-28,45.13,45.88,44.13,45.88,9186000,2.87
1984-12-27,45.25,45.75,45.00,45.25,11808000,2.83
1984-12-26,45.50,46.25,45.50,46.13,11040000,2.89
1984-12-24,45.00,48.00,44.00,45.25,29334000,2.83
1984-12-21,54.50,55.13,54.50,54.88,11322000,3.43
1984-12-20,51.63,55.13,51.50,55.00,24012000,3.44
1984-12-19,52.75,53.63,51.75,52.00,9096000,3.25
1984-12-18,53.75,53.88,52.13,52.63,10458000,3.29
1984-12-17,53.88,54.50,53.63,54.13,8274000,3.39
1984-12-14,53.50,54.63,52.88,54.00,10656000,3.38
1984-12-13,52.38,54.00,52.25,53.75,9816000,3.36
1984-12-12,50.13,52.00,49.88,52.00,7170000,3.25
1984-12-11,52.00,52.00,49.88,50.38,11850000,3.15
1984-12-10,52.75,53.25,52.50,52.63,6834000,3.29
1984-12-07,53.50,54.50,51.38,53.50,12462000,3.35
1984-12-06,53.13,54.75,52.13,52.75,16644000,3.30
1984-12-05,56.25,56.25,52.25,53.50,44628000,3.35
1984-12-04,44.88,48.63,44.63,48.00,9822000,3.00
1984-12-03,43.75,44.88,43.38,44.63,3203400,2.79
1984-11-30,43.13,44.13,43.13,43.75,4816200,2.74
1984-11-29,44.00,44.13,43.13,43.50,6486000,2.72
1984-11-28,42.13,43.63,42.00,43.63,6324000,2.73
1984-11-27,40.25,42.25,40.25,42.13,3431400,2.64
1984-11-26,42.00,42.00,41.13,41.25,1679400,2.58
1984-11-23,42.75,42.88,42.13,42.38,1089000,2.65
1984-11-21,42.75,42.75,41.75,42.50,1597200,2.66
1984-11-20,42.88,43.50,42.88,43.00,8298000,2.69
1984-11-19,43.25,43.38,42.63,43.00,2023800,2.69
1984-11-16,44.38,44.38,43.63,43.88,3700800,2.75
1984-11-15,43.13,44.50,43.00,44.50,6744000,2.78
1984-11-14,42.50,43.13,42.50,43.00,1885200,2.69
1984-11-13,42.63,42.75,42.13,42.63,1171800,2.67
1984-11-12,43.38,43.50,42.63,42.88,1690200,2.68
1984-11-09,43.50,44.38,43.50,43.75,3552000,2.74
1984-11-08,43.00,43.63,42.63,43.63,3095400,2.73
1984-11-07,43.25,44.00,42.75,43.25,4074600,2.71
1984-11-06,42.63,43.50,42.63,43.38,3060000,2.71
1984-11-05,41.88,42.75,41.25,42.63,2397600,2.67
1984-11-02,41.63,42.00,41.38,42.00,1876800,2.63
1984-11-01,41.38,41.88,41.38,41.88,3660000,2.62
1984-10-31,39.88,41.25,39.88,41.25,5665200,2.58
1984-10-30,39.25,40.38,39.13,40.13,2438400,2.51
1984-10-29,39.25,39.63,39.00,39.50,1459200,2.47
1984-10-26,39.38,40.63,39.38,40.63,3793800,2.51
1984-10-25,39.75,39.75,39.00,39.25,5347200,2.42
1984-10-24,39.38,40.00,39.38,40.00,2666400,2.47
1984-10-23,38.88,39.88,38.75,39.75,4268400,2.45
1984-10-22,37.50,38.88,37.50,38.50,2014800,2.37
1984-10-19,37.38,38.38,36.38,38.25,2540400,2.36
1984-10-18,37.50,37.88,36.75,37.63,1608000,2.32
1984-10-17,39.75,40.00,38.25,38.25,4873800,2.36
1984-10-16,40.25,40.25,39.38,40.00,1896000,2.47
1984-10-15,41.25,41.75,40.50,40.75,1639200,2.51
1984-10-12,41.25,41.63,41.13,41.38,1513800,2.55
1984-10-11,40.88,41.13,40.75,41.13,1011600,2.54
1984-10-10,40.63,41.00,40.63,40.63,1353600,2.51
1984-10-09,40.75,41.13,40.75,40.75,813000,2.51
1984-10-08,40.88,40.88,40.50,40.88,305400,2.52
1984-10-05,40.88,41.13,40.75,40.88,681600,2.52
1984-10-04,41.38,41.63,40.75,40.88,1452600,2.52
1984-10-03,40.25,41.75,40.00,41.50,3189600,2.56
1984-10-02,40.25,40.63,40.13,40.25,1462200,2.48
1984-10-01,40.25,40.38,39.88,40.25,1407000,2.48
1984-09-28,39.75,40.50,39.63,40.25,1947000,2.48
1984-09-27,39.50,39.75,39.38,39.75,2274600,2.45
1984-09-26,38.63,39.38,38.50,39.25,7422000,2.42
1984-09-25,38.38,38.88,38.13,38.38,1591800,2.37
1984-09-24,38.25,38.63,38.00,38.13,1468200,2.35
1984-09-21,39.38,39.50,38.00,38.25,5809800,2.36
1984-09-20,41.63,42.25,38.75,39.00,5509800,2.40
1984-09-19,41.00,42.13,40.88,41.75,1980600,2.57
1984-09-18,41.88,42.00,41.00,41.00,1381200,2.53
1984-09-17,41.88,41.88,41.25,41.88,1488000,2.58
1984-09-14,43.25,43.38,41.50,41.75,4214400,2.57
1984-09-13,39.88,42.88,39.88,42.88,10812000,2.64
1984-09-12,39.00,39.88,39.00,39.88,2440800,2.46
1984-09-11,39.25,39.63,39.00,39.00,867000,2.40
1984-09-10,39.13,39.50,39.00,39.13,1067400,2.41
1984-09-07,39.38,39.38,39.00,39.25,709200,2.42
1984-09-06,39.00,39.63,39.00,39.38,943200,2.43
1984-09-05,38.75,39.00,38.63,39.00,1311000,2.40
1984-09-04,39.25,39.25,39.00,39.13,755400,2.41
1984-08-31,39.88,39.88,39.13,39.50,1231800,2.44
1984-08-30,39.75,41.00,39.63,40.25,4929000,2.48
1984-08-29,38.50,39.63,38.38,39.63,4843800,2.44
1984-08-28,37.63,38.75,37.38,38.50,1698600,2.37
1984-08-27,37.25,38.00,36.88,37.75,565200,2.33
1984-08-24,37.25,37.88,37.00,37.00,1294200,2.28
1984-08-23,37.75,37.88,37.25,37.25,1168800,2.30
1984-08-22,38.13,38.25,37.75,37.75,1734000,2.33
1984-08-21,38.38,38.50,37.38,38.13,2509800,2.35
1984-08-20,37.25,37.25,36.75,37.13,918600,2.29
1984-08-17,36.75,37.50,36.63,37.13,1356000,2.29
1984-08-16,37.50,37.50,36.38,36.75,2446800,2.27
1984-08-15,38.25,38.50,37.63,37.63,4293600,2.32
1984-08-14,38.00,38.50,38.00,38.25,1038600,2.36
1984-08-13,37.50,38.25,37.25,38.00,1929000,2.34
1984-08-10,39.00,39.13,37.63,37.75,3223800,2.33
1984-08-09,36.88,38.13,36.75,38.13,3903000,2.35
1984-08-08,35.38,37.13,35.38,37.13,5682600,2.29
1984-08-07,34.63,35.38,34.38,35.38,1524600,2.18
1984-08-06,35.13,36.25,34.63,34.75,2352000,2.14
1984-08-03,35.13,35.38,34.63,35.25,5209200,2.17
1984-08-02,34.25,35.13,34.13,35.00,3892200,2.16
1984-08-01,33.50,34.25,33.38,34.25,3877200,2.11
1984-07-31,34.00,34.00,33.38,33.63,2339400,2.07
1984-07-30,34.50,34.63,34.13,34.13,4658400,2.10
1984-07-27,35.50,35.50,34.88,34.88,4920600,2.11
1984-07-26,35.75,36.13,35.63,36.00,1619400,2.18
1984-07-25,35.75,36.75,35.63,36.00,1390800,2.18
1984-07-24,36.00,36.25,35.88,36.00,1024800,2.18
1984-07-23,36.25,36.25,35.38,36.00,1520400,2.18
1984-07-20,36.50,36.63,36.13,36.38,469800,2.20
1984-07-19,37.38,37.38,36.25,36.63,1675800,2.22
1984-07-18,37.50,37.75,37.25,37.63,3246000,2.28
1984-07-17,37.25,37.88,37.25,37.75,1970400,2.29
1984-07-16,37.00,37.50,36.75,37.13,2313600,2.25
1984-07-13,35.75,37.38,35.63,37.25,2933400,2.26
1984-07-12,35.25,35.75,35.25,35.75,972600,2.17
1984-07-11,35.38,35.38,34.88,35.13,982200,2.13
1984-07-10,36.50,36.63,35.63,35.75,743400,2.17
1984-07-09,36.50,36.63,36.25,36.63,1090200,2.22
1984-07-06,36.63,36.75,36.50,36.63,1222800,2.22
1984-07-05,37.00,37.25,36.75,36.88,788400,2.23
1984-07-03,35.75,37.00,35.75,37.00,1363200,2.24
1984-07-02,35.63,35.88,35.38,35.88,849600,2.17
1984-06-29,35.38,35.88,35.25,35.50,1761000,2.15
1984-06-28,35.50,35.63,35.13,35.25,2373000,2.14
1984-06-27,35.63,36.00,35.50,35.75,1851600,2.17
1984-06-26,35.50,35.75,35.25,35.63,1330200,2.16
1984-06-25,35.75,35.75,35.13,35.50,1036800,2.15
1984-06-22,35.50,35.63,35.00,35.50,4089600,2.15
1984-06-21,35.13,35.63,34.25,35.50,1948200,2.15
1984-06-20,34.50,35.13,34.25,35.13,2089800,2.13
1984-06-19,35.00,35.13,34.50,34.75,2911800,2.11
1984-06-18,35.00,35.38,34.75,35.13,1806000,2.13
1984-06-15,36.13,36.25,34.38,34.88,3508800,2.11
1984-06-14,37.00,37.00,36.00,36.13,2424600,2.19
1984-06-13,37.75,37.88,36.50,37.25,1999200,2.26
1984-06-12,38.13,38.75,37.63,37.63,1298400,2.28
1984-06-11,38.75,38.88,38.38,38.50,589200,2.33
1984-06-08,38.88,39.00,38.50,38.75,826800,2.35
1984-06-07,39.63,39.63,38.88,39.00,1063200,2.36
1984-06-06,38.63,39.75,38.38,39.63,1541400,2.40
1984-06-05,39.13,39.13,38.50,38.75,1279200,2.35
1984-06-04,39.75,39.88,38.88,39.25,1816800,2.38
1984-06-01,38.63,39.38,38.63,39.38,1405800,2.39
1984-05-31,38.63,38.75,37.75,38.50,1666200,2.33
1984-05-30,39.13,39.38,38.00,38.75,2214000,2.35
1984-05-29,39.38,39.38,39.25,39.38,1143600,2.39
1984-05-25,39.25,40.00,39.13,39.88,1524600,2.42
1984-05-24,39.75,40.13,38.88,39.13,2601600,2.37
1984-05-23,41.13,41.13,40.00,40.13,1528200,2.43
1984-05-22,41.50,41.88,41.13,41.38,1662000,2.51
1984-05-21,41.88,41.88,41.50,41.75,2178000,2.53
1984-05-18,42.00,42.13,41.38,41.63,2917200,2.52
1984-05-17,42.00,42.25,41.13,41.50,3426000,2.51
1984-05-16,40.88,42.13,40.88,42.00,3322200,2.54
1984-05-15,41.38,41.63,40.50,40.88,3180000,2.48
1984-05-14,41.38,41.63,41.00,41.38,2508600,2.51
1984-05-11,42.00,42.25,41.13,41.50,1615200,2.51
1984-05-10,42.88,43.00,42.38,42.38,1600800,2.57
1984-05-09,42.88,43.63,42.25,42.88,5142600,2.60
1984-05-08,41.25,42.88,41.13,42.75,3510600,2.59
1984-05-07,40.75,41.25,40.63,41.00,1192800,2.48
1984-05-04,41.00,41.13,40.25,40.50,1083600,2.45
1984-05-03,41.38,41.63,41.00,41.00,1203600,2.48
1984-05-02,41.25,41.50,41.00,41.50,958200,2.51
1984-05-01,41.50,41.75,40.88,41.25,2627400,2.50
1984-04-30,41.75,42.50,41.63,41.75,5982000,2.53
1984-04-27,42.75,42.88,42.50,42.63,3933000,2.55
1984-04-26,42.88,42.88,42.13,42.63,3369600,2.55
1984-04-25,41.88,43.00,41.75,43.00,1750200,2.57
1984-04-24,41.13,42.25,41.00,42.13,1059600,2.52
1984-04-23,41.75,42.00,41.25,41.38,736800,2.47
1984-04-19,41.88,41.88,41.25,41.63,3031200,2.49
1984-04-18,42.50,42.50,41.75,41.88,1063200,2.50
1984-04-17,42.25,42.88,42.13,42.50,1615800,2.54
1984-04-16,41.25,42.25,41.13,42.00,1071600,2.51
1984-04-13,41.00,41.63,40.63,41.50,3797400,2.48
1984-04-12,39.75,41.50,39.50,41.00,1408200,2.45
1984-04-11,40.13,40.25,39.50,39.75,1662600,2.37
1984-04-10,39.88,40.75,39.75,40.00,1993800,2.39
1984-04-09,39.38,39.88,39.13,39.88,1037400,2.38
1984-04-06,39.63,39.88,39.13,39.13,1857000,2.34
1984-04-05,40.63,40.88,39.50,39.63,2936400,2.37
1984-04-04,41.25,41.38,40.25,40.75,1193400,2.43
1984-04-03,41.25,41.50,41.00,41.13,1269000,2.46
1984-04-02,41.50,41.75,41.13,41.25,1203000,2.46
1984-03-30,41.38,41.75,41.13,41.25,1503600,2.46
1984-03-29,41.13,41.50,41.13,41.25,1596000,2.46
1984-03-28,40.25,41.00,40.00,41.00,2494200,2.45
1984-03-27,39.38,40.25,39.25,40.00,1335600,2.39
1984-03-26,38.88,39.38,38.75,39.13,673800,2.34
1984-03-23,38.88,39.00,38.25,38.63,1380600,2.31
1984-03-22,39.38,39.38,38.63,38.63,2849400,2.31
1984-03-21,38.88,40.38,38.88,39.00,3351000,2.33
1984-03-20,38.25,39.50,38.25,38.75,2149800,2.31
1984-03-19,38.38,38.38,38.00,38.13,1156800,2.28
1984-03-16,38.25,38.50,37.63,38.25,1575600,2.29
1984-03-15,37.63,38.25,37.25,37.63,2463600,2.25
1984-03-14,37.75,37.75,36.63,37.38,3549000,2.23
1984-03-13,38.88,39.00,37.50,37.63,2592600,2.25
1984-03-12,38.88,39.00,37.88,38.88,3452400,2.32
1984-03-09,39.25,39.25,38.38,38.75,3044400,2.31
1984-03-08,39.38,40.13,39.25,39.25,2236800,2.34
1984-03-07,38.75,39.50,38.38,38.88,4761600,2.32
1984-03-06,42.25,42.25,38.63,38.75,4236000,2.31
1984-03-05,41.00,41.75,40.50,40.88,2802000,2.44
1984-03-02,43.50,44.75,42.75,43.00,3949200,2.57
1984-03-01,43.38,44.00,43.38,43.50,3576600,2.60
1984-02-29,43.50,45.25,43.25,43.38,7102200,2.59
1984-02-28,43.38,43.50,42.50,43.38,4545600,2.59
1984-02-27,42.38,43.00,41.75,42.75,3844800,2.55
1984-02-24,41.50,42.63,41.50,42.63,4023600,2.55
1984-02-23,41.38,41.75,40.88,41.63,5688000,2.49
1984-02-22,42.00,42.50,41.63,41.75,3521400,2.49
1984-02-21,42.13,42.75,41.75,42.13,4066800,2.52
1984-02-17,41.00,42.38,41.00,42.38,8246400,2.53
1984-02-16,41.63,41.63,40.38,40.63,6654000,2.43
1984-02-15,40.50,41.88,40.38,41.88,8838000,2.50
1984-02-14,38.00,40.38,38.00,40.38,3868800,2.41
1984-02-13,38.13,38.38,37.88,37.88,1252800,2.26
1984-02-10,37.25,38.88,37.25,38.13,2815800,2.28
1984-02-09,36.38,37.25,36.25,37.25,3816600,2.23
1984-02-08,36.50,36.63,36.13,36.38,4141200,2.17
1984-02-07,37.00,37.25,36.50,36.88,1692600,2.20
1984-02-06,39.63,39.63,37.13,37.25,1336800,2.23
1984-02-03,38.13,38.25,37.25,37.75,5308800,2.26
1984-02-02,38.63,38.63,37.88,38.25,2870400,2.29
1984-02-01,39.13,39.13,38.50,38.63,2040000,2.31
1984-01-31,39.50,39.50,38.88,39.13,1650600,2.34
1984-01-30,39.13,39.63,39.00,39.00,10201800,2.33
1984-01-27,38.88,39.25,38.63,39.13,3019200,2.30
1984-01-26,38.88,39.13,38.38,38.75,2956200,2.28
1984-01-25,38.75,39.63,38.50,38.63,6216000,2.28
1984-01-24,37.50,38.50,37.25,38.25,3372600,2.25
1984-01-23,38.00,38.00,37.50,37.50,1323600,2.21
1984-01-20,37.75,38.13,37.50,37.63,3832200,2.22
1984-01-19,36.88,37.75,36.88,37.50,2142000,2.21
1984-01-18,36.75,37.13,36.75,36.88,2496600,2.17
1984-01-17,37.25,37.25,36.75,36.75,1086600,2.16
1984-01-16,37.63,37.63,37.13,37.25,1138800,2.19
1984-01-13,37.25,37.63,36.88,37.50,2938200,2.21
1984-01-12,37.63,37.75,37.13,37.13,2067600,2.19
1984-01-11,37.00,37.75,36.75,37.63,4345200,2.22
1984-01-10,37.25,37.38,36.75,37.00,5673600,2.18
1984-01-09,35.25,36.00,35.13,35.88,3822600,2.11
1984-01-06,34.88,35.00,34.50,35.00,1401000,2.06
1984-01-05,34.88,35.00,34.63,34.75,2035800,2.05
1984-01-04,33.50,34.50,33.50,34.25,946200,2.02
1984-01-03,34.13,34.25,33.50,33.50,867600,1.97
1983-12-30,34.50,34.50,34.13,34.50,740400,2.03
1983-12-29,35.13,35.13,34.38,34.50,1825200,2.03
1983-12-28,33.63,34.75,33.63,34.75,1983000,2.05
1983-12-27,33.25,33.75,33.13,33.75,873600,1.99
1983-12-23,33.25,33.50,33.13,33.13,607200,1.95
1983-12-22,33.63,33.63,33.00,33.50,748800,1.97
1983-12-21,32.88,33.63,32.88,33.63,1473000,1.98
1983-12-20,32.88,33.50,32.50,32.63,1680000,1.92
1983-12-19,32.75,33.13,32.63,32.88,1401600,1.94
1983-12-16,32.75,32.75,32.13,32.63,899400,1.92
1983-12-15,32.75,33.13,32.63,32.63,1853400,1.92
1983-12-14,32.63,33.13,32.50,32.75,2446200,1.93
1983-12-13,32.75,32.75,32.38,32.63,778800,1.92
1983-12-12,32.63,32.88,32.50,32.63,981000,1.92
1983-12-09,32.50,32.88,32.13,32.63,914400,1.92
1983-12-08,32.63,33.00,32.50,32.63,1023600,1.92
1983-12-07,32.63,33.13,32.25,33.00,742800,1.94
1983-12-06,33.00,33.25,32.75,32.88,936600,1.94
1983-12-05,33.00,33.75,32.88,33.63,945600,1.98
1983-12-02,33.63,33.88,33.00,33.13,1255800,1.95
1983-12-01,33.25,33.88,33.13,33.50,907200,1.97
1983-11-30,33.63,33.63,33.13,33.38,952200,1.97
1983-11-29,33.38,34.00,33.25,33.88,999000,2.00
1983-11-28,33.25,33.75,33.25,33.38,659400,1.97
1983-11-25,33.38,33.50,33.00,33.38,471600,1.97
1983-11-23,33.25,33.63,33.00,33.63,2422800,1.98
1983-11-22,31.50,33.25,31.37,33.00,3175200,1.94
1983-11-21,31.50,31.62,31.25,31.37,2202600,1.85
1983-11-18,32.50,32.50,31.25,31.50,2296800,1.86
1983-11-17,33.38,33.50,32.50,32.50,1577400,1.91
1983-11-16,33.25,33.38,33.00,33.38,1918200,1.97
1983-11-15,33.38,33.50,33.13,33.38,1155600,1.97
1983-11-14,33.75,33.88,33.38,33.50,874200,1.97
1983-11-11,33.38,33.88,33.25,33.75,1269000,1.99
1983-11-10,33.88,34.00,33.38,33.38,1479600,1.97
1983-11-09,34.00,34.00,33.63,33.88,1176600,2.00
1983-11-08,34.00,34.25,33.75,34.25,516000,2.02
1983-11-07,34.13,34.25,33.63,33.88,1379400,2.00
1983-11-04,34.44,34.63,34.13,34.25,1135200,2.02
1983-11-03,34.50,35.00,34.50,34.75,2737800,2.05
1983-11-02,34.25,34.63,34.00,34.50,1071600,2.03
1983-11-01,34.25,34.25,33.75,34.13,1053600,2.01
1983-10-31,33.50,34.38,33.50,34.00,3088200,2.00
1983-10-28,33.63,34.13,33.63,33.88,677400,1.96
1983-10-27,34.38,34.38,33.63,33.75,1535400,1.96
1983-10-26,34.75,35.13,34.63,34.75,1036200,2.01
1983-10-25,34.38,35.13,34.25,34.75,1293000,2.01
1983-10-24,33.75,34.25,33.50,34.00,967800,1.97
1983-10-21,34.00,34.38,33.38,33.75,3084000,1.96
1983-10-20,33.25,34.13,33.13,33.88,985800,1.96
1983-10-19,33.63,33.88,33.13,33.25,796800,1.93
1983-10-18,33.88,34.13,33.25,33.63,2028000,1.95
1983-10-17,33.63,33.88,33.63,33.88,1049400,1.96
1983-10-14,34.13,34.13,33.38,33.75,2129400,1.96
1983-10-13,34.75,34.75,33.75,33.88,3607200,1.96
1983-10-12,34.38,35.25,34.38,34.75,2835000,2.01
1983-10-11,35.25,35.25,34.38,34.50,1201200,2.00
1983-10-10,33.50,35.50,33.38,35.50,1908600,2.06
1983-10-07,33.75,34.00,33.25,33.38,1265400,1.93
1983-10-06,32.88,34.00,32.88,33.75,1525200,1.96
1983-10-05,32.88,32.88,32.38,32.75,2956200,1.90
1983-10-04,33.63,33.88,32.88,33.13,1563000,1.92
1983-10-03,34.13,34.25,33.25,33.63,3426000,1.95
1983-09-30,34.38,34.50,33.75,34.13,1879200,1.98
1983-09-29,35.13,35.25,34.38,34.50,855600,2.00
1983-09-28,34.63,35.25,34.50,35.13,1389000,2.04
1983-09-27,35.38,35.38,34.63,34.75,1629000,2.01
1983-09-26,36.00,36.00,35.25,35.50,1153800,2.06
1983-09-23,36.25,36.38,35.50,35.63,2081400,2.06
1983-09-22,36.13,36.38,36.13,36.38,687000,2.11
1983-09-21,36.63,36.63,36.13,36.13,953400,2.09
1983-09-20,37.00,37.00,36.25,36.63,914400,2.12
1983-09-19,35.63,36.63,35.13,36.50,1465200,2.12
1983-09-16,35.00,35.75,35.00,35.50,502800,2.06
1983-09-15,35.00,35.63,34.50,35.25,753600,2.04
1983-09-14,35.25,35.38,35.00,35.00,482400,2.03
1983-09-13,35.25,35.38,34.75,35.25,2454000,2.04
1983-09-12,36.50,36.63,35.25,35.38,1643400,2.05
1983-09-09,36.13,36.38,36.00,36.25,603000,2.10
1983-09-08,36.50,36.63,36.00,36.13,2461200,2.09
1983-09-07,37.25,37.25,36.50,36.50,973800,2.12
1983-09-06,37.00,37.38,36.88,37.25,2194800,2.16
1983-09-02,37.38,37.50,37.00,37.00,1062000,2.14
1983-09-01,37.50,37.75,37.25,37.50,862200,2.17
1983-08-31,37.25,37.75,37.13,37.75,901200,2.19
1983-08-30,36.75,37.38,36.63,37.25,1660800,2.16
1983-08-29,36.75,37.00,36.38,36.88,849000,2.14
1983-08-26,36.75,37.13,36.50,36.75,1638600,2.13
1983-08-25,37.13,37.38,36.25,36.88,1167000,2.14
1983-08-24,37.88,37.88,37.13,37.25,2048400,2.16
1983-08-23,38.50,38.50,37.63,37.88,1707600,2.19
1983-08-22,38.50,38.88,38.25,38.63,3805200,2.24
1983-08-19,37.13,38.25,36.88,38.13,2374800,2.21
1983-08-18,37.63,37.88,37.13,37.25,5986200,2.16
1983-08-17,35.75,37.13,35.75,37.00,6762000,2.14
1983-08-16,35.50,35.75,35.25,35.75,1015800,2.07
1983-08-15,36.13,36.13,35.38,35.50,1662000,2.06
1983-08-12,35.88,36.13,35.63,35.88,1881000,2.08
1983-08-11,35.75,35.88,35.50,35.75,4181400,2.07
1983-08-10,34.50,35.50,34.38,35.38,1723200,2.05
1983-08-09,34.38,34.38,34.13,34.38,661200,1.99
1983-08-08,34.75,34.75,34.00,34.13,1457400,1.98
1983-08-05,34.75,35.13,34.75,34.88,1140000,2.02
1983-08-04,35.13,35.25,34.38,34.75,1367400,2.01
1983-08-03,34.25,35.13,34.13,34.88,1486800,2.02
1983-08-02,34.13,34.63,34.00,34.13,774000,1.98
1983-08-01,33.63,34.00,33.50,33.88,2570400,1.96
1983-07-29,35.13,35.13,34.00,34.13,9885000,1.95
1983-07-28,35.63,35.75,35.13,35.25,1556400,2.01
1983-07-27,35.75,36.50,35.38,35.88,2227200,2.05
1983-07-26,35.88,36.13,35.63,35.88,1452000,2.05
1983-07-25,35.25,36.13,35.00,35.88,1347000,2.05
1983-07-22,35.25,35.50,35.00,35.25,1056600,2.01
1983-07-21,36.00,36.13,35.13,35.50,910200,2.02
1983-07-20,35.50,36.13,35.38,36.00,3437400,2.05
1983-07-19,35.25,35.50,35.00,35.25,2193600,2.01
1983-07-18,35.00,35.38,34.75,35.38,1543800,2.02
1983-07-15,35.38,35.50,34.88,35.13,1482600,2.00
1983-07-14,35.00,35.50,34.38,35.38,624600,2.02
1983-07-13,35.00,35.38,34.75,35.00,2051400,2.00
1983-07-12,36.13,36.13,34.50,35.00,1866600,2.00
1983-07-11,36.00,36.25,35.88,36.13,882000,2.06
1983-07-08,36.00,36.38,35.88,36.00,969600,2.05
1983-07-07,36.13,36.75,35.88,36.00,2799600,2.05
1983-07-06,35.50,36.50,35.38,36.25,2269800,2.07
1983-07-05,35.00,35.38,34.63,35.38,1319400,2.02
1983-07-01,35.50,35.63,35.38,35.50,563400,2.02
1983-06-30,34.25,35.38,34.13,35.25,1119000,2.01
1983-06-29,34.13,34.50,33.88,34.13,1862400,1.95
1983-06-28,35.50,36.50,34.13,34.25,948600,1.95
1983-06-27,35.63,35.63,35.25,35.50,615600,2.02
1983-06-24,35.63,36.00,35.50,35.75,1449000,2.04
1983-06-23,35.50,35.88,35.25,35.38,2952600,2.02
1983-06-22,35.50,36.00,35.00,35.50,1885800,2.02
1983-06-21,34.63,35.38,34.50,35.25,1610400,2.01
1983-06-20,34.88,35.00,34.50,34.75,1770000,1.98
1983-06-17,33.63,34.75,33.50,34.63,2414400,1.97
1983-06-16,33.00,34.00,32.75,33.88,3126600,1.93
1983-06-15,33.63,33.63,32.63,33.00,1771800,1.88
1983-06-14,33.50,33.63,33.13,33.38,1016400,1.90
1983-06-13,32.88,33.50,32.63,33.38,974400,1.90
1983-06-10,32.00,32.63,31.75,32.63,807000,1.86
1983-06-09,31.87,32.25,31.87,32.00,2146200,1.82
1983-06-08,32.50,32.88,31.87,31.87,2951400,1.82
1983-06-07,33.50,33.50,32.38,32.50,1591800,1.85
1983-06-06,33.63,33.63,33.00,33.38,931200,1.90
1983-06-03,33.88,33.88,33.50,33.75,2736600,1.92
1983-06-02,34.25,34.38,33.75,34.00,1183800,1.94
1983-06-01,33.63,34.25,33.38,34.00,1177800,1.94
1983-05-31,34.00,34.00,33.38,33.88,1011600,1.93
1983-05-27,34.63,34.63,33.75,34.00,1238400,1.94
1983-05-26,34.88,35.00,34.38,34.50,1440600,1.97
1983-05-25,35.38,35.38,34.75,35.13,2662200,2.00
1983-05-24,35.25,35.50,34.13,35.13,2289600,2.00
1983-05-23,33.75,35.38,33.75,34.63,1593600,1.97
1983-05-20,34.00,34.13,33.75,34.00,871200,1.94
1983-05-19,34.25,34.50,33.63,33.75,1216800,1.92
1983-05-18,35.25,35.38,34.13,34.25,1325400,1.95
1983-05-17,34.75,35.13,34.38,35.00,858000,2.00
1983-05-16,34.50,35.00,33.88,35.00,1776000,2.00
1983-05-13,34.00,34.38,33.63,34.13,1425000,1.95
1983-05-12,34.00,34.38,33.50,33.75,2515800,1.92
1983-05-11,34.00,34.13,33.75,34.00,3156600,1.94
1983-05-10,33.38,33.75,33.00,33.25,2253000,1.90
1983-05-09,33.50,33.88,33.13,33.75,2348400,1.92
1983-05-06,33.50,34.13,32.88,33.38,4106400,1.90
1983-05-05,32.75,33.00,32.38,32.75,7950600,1.87
1983-05-04,35.00,35.25,34.63,34.88,1962000,1.99
1983-05-03,34.88,35.25,34.50,35.13,1527600,2.00
1983-05-02,35.00,35.63,34.38,34.63,6114000,1.97
1983-04-29,36.00,36.50,35.38,36.38,2430600,2.04
1983-04-28,35.25,35.63,34.88,35.25,1371000,1.98
1983-04-27,35.50,36.00,34.88,35.25,3540600,1.98
1983-04-26,34.00,35.25,32.75,35.13,2740200,1.97
1983-04-25,33.63,34.00,33.13,33.25,1459800,1.87
1983-04-22,33.50,33.75,33.13,33.63,1648800,1.89
1983-04-21,33.38,33.75,33.00,33.00,1247400,1.85
1983-04-20,33.63,34.00,33.25,33.50,1027800,1.88
1983-04-19,34.00,34.25,33.63,33.75,1087800,1.90
1983-04-18,34.25,34.75,33.75,34.13,1362000,1.92
1983-04-15,34.88,35.25,34.38,34.75,1024200,1.95
1983-04-14,35.13,35.38,34.75,35.13,776400,1.97
1983-04-13,34.88,35.13,34.63,34.88,1495800,1.96
1983-04-12,35.25,35.63,34.75,35.00,2035800,1.97
1983-04-11,34.88,35.25,34.50,35.25,3444600,1.98
1983-04-08,33.63,34.38,32.88,34.38,3195000,1.93
1983-04-07,32.88,33.13,32.50,33.00,2196600,1.85
1983-04-06,32.63,33.13,32.00,32.50,1671600,1.82
1983-04-05,33.38,33.88,32.75,32.88,3128400,1.85
1983-04-04,33.38,33.63,33.13,33.63,4545600,1.89
1983-03-31,35.13,37.00,33.13,33.13,7846800,1.86
1983-03-30,31.12,31.75,30.37,31.62,2811000,1.78
1983-03-29,30.50,30.75,30.12,30.50,2640600,1.71
1983-03-28,30.50,30.75,30.12,30.37,1603200,1.71
1983-03-25,30.87,31.37,30.25,30.50,7233000,1.71
1983-03-24,31.00,31.37,30.62,31.37,2605200,1.76
1983-03-23,30.37,30.87,29.87,30.75,1808400,1.73
1983-03-22,30.62,31.25,30.00,30.12,1497600,1.69
1983-03-21,30.87,31.50,30.12,31.00,1757400,1.74
1983-03-18,31.00,31.37,30.62,30.87,1708200,1.73
1983-03-17,31.12,31.62,30.50,30.75,4285200,1.73
1983-03-16,32.75,33.38,32.13,32.63,2261400,1.83
1983-03-15,33.50,33.75,33.13,33.25,1107600,1.87
1983-03-14,33.63,34.00,33.25,33.50,1139400,1.88
1983-03-11,33.38,33.63,33.13,33.50,1293600,1.88
1983-03-10,33.75,34.25,33.25,33.75,2647800,1.90
1983-03-09,33.38,33.88,32.88,33.88,2274600,1.90
1983-03-08,33.38,33.63,33.13,33.25,2308800,1.87
1983-03-07,33.63,33.88,33.25,33.63,1527600,1.89
1983-03-04,33.25,33.75,32.75,33.75,4534200,1.90
1983-03-03,33.38,33.75,33.00,33.50,3411000,1.88
1983-03-02,32.13,32.75,31.37,32.50,4346400,1.82
1983-03-01,31.25,31.37,31.00,31.25,1136400,1.75
1983-02-28,31.25,31.75,30.62,30.62,3629400,1.72
1983-02-25,31.62,32.25,31.00,31.87,3805200,1.79
1983-02-24,30.62,31.00,30.25,30.87,4449000,1.73
1983-02-23,29.87,30.25,29.37,29.87,3256800,1.68
1983-02-22,29.87,30.37,29.37,29.37,2193600,1.65
1983-02-18,31.12,31.50,30.62,31.00,1376400,1.74
1983-02-17,30.87,31.12,30.62,30.87,1647600,1.73
1983-02-16,31.37,32.13,30.62,30.75,1792800,1.73
1983-02-15,32.38,32.75,31.87,32.13,1618200,1.80
1983-02-14,32.25,32.50,32.00,32.38,669000,1.82
1983-02-11,32.25,32.63,31.75,32.00,1866600,1.80
1983-02-10,31.87,32.75,30.87,32.50,5686800,1.82
1983-02-09,31.00,31.50,30.37,30.62,2304600,1.72
1983-02-08,31.75,32.25,31.25,31.50,1248000,1.77
1983-02-07,32.25,32.50,32.00,32.25,886800,1.81
1983-02-04,32.25,32.75,31.62,32.38,1120200,1.82
1983-02-03,31.75,32.25,31.12,32.25,1098000,1.81
1983-02-02,30.50,31.00,30.00,31.00,1624800,1.74
1983-02-01,31.25,32.00,30.50,30.50,1665600,1.71
1983-01-31,32.00,32.38,31.62,32.38,2298600,1.82
1983-01-28,33.25,33.50,32.88,32.88,952200,1.82
1983-01-27,33.38,33.88,32.75,33.38,1102800,1.84
1983-01-26,32.38,33.13,31.62,32.63,1476000,1.80
1983-01-25,32.13,32.75,31.50,32.38,2418600,1.79
1983-01-24,32.75,33.13,32.38,33.00,2368200,1.82
1983-01-21,35.38,36.00,34.75,35.00,2018400,1.93
1983-01-20,36.38,37.25,35.38,36.38,5320800,2.01
1983-01-19,34.25,34.88,33.50,34.88,1611600,1.93
1983-01-18,33.63,34.00,33.13,33.88,1471200,1.87
1983-01-17,33.75,34.25,33.25,33.50,1144800,1.85
1983-01-14,33.63,34.00,33.13,33.75,1695600,1.86
1983-01-13,34.00,34.88,33.00,33.00,2092800,1.82
1983-01-12,34.88,35.38,34.38,34.88,2397600,1.93
1983-01-11,34.88,35.38,34.25,34.50,1484400,1.90
1983-01-10,34.88,35.50,34.13,34.88,4002600,1.93
1983-01-07,34.63,35.25,33.88,34.00,3889800,1.88
1983-01-06,35.38,35.75,34.88,35.38,3606000,1.95
1983-01-05,34.75,35.00,34.38,34.75,2319600,1.92
1983-01-04,33.63,34.25,32.88,34.25,2054400,1.89
1983-01-03,33.00,33.25,32.63,32.88,2255400,1.82
1982-12-31,32.75,33.00,32.50,32.63,1033200,1.80
1982-12-30,32.63,32.88,32.25,32.63,1268400,1.80
1982-12-29,32.25,32.63,31.75,32.25,993600,1.78
1982-12-28,32.38,32.63,32.00,32.25,975000,1.78
1982-12-27,32.13,32.63,31.62,32.50,1510200,1.79
1982-12-23,31.62,32.13,31.12,32.00,1441800,1.77
1982-12-22,31.87,32.13,31.50,31.75,1158600,1.75
1982-12-21,31.75,32.13,31.37,32.13,2106600,1.77
1982-12-20,32.63,33.00,32.13,32.25,996000,1.78
1982-12-17,32.63,33.13,32.13,32.88,2565000,1.82
1982-12-16,32.13,32.75,31.50,32.25,1389000,1.78
1982-12-15,31.62,32.13,31.00,31.62,2580000,1.75
1982-12-14,32.25,33.50,31.00,31.00,2138400,1.71
1982-12-13,33.50,34.13,32.75,32.75,1197000,1.81
1982-12-10,34.25,34.88,33.63,34.00,3149400,1.88
1982-12-09,32.50,33.63,31.25,33.00,6094200,1.82
1982-12-08,32.00,32.75,31.25,31.75,3290400,1.75
1982-12-07,31.12,31.75,30.37,31.75,3312600,1.75
1982-12-06,30.12,30.62,29.50,30.37,2179800,1.68
1982-12-03,31.12,31.75,30.37,30.50,1866600,1.68
1982-12-02,31.37,31.75,30.87,31.50,1108200,1.74
1982-12-01,31.75,32.38,31.12,31.75,1969800,1.75
1982-11-30,32.75,33.88,31.62,33.50,1175400,1.85
1982-11-29,30.50,30.87,30.12,30.25,950400,1.67
1982-11-26,30.87,31.12,30.62,30.62,1059600,1.69
1982-11-24,30.62,30.87,30.25,30.75,829200,1.70
1982-11-23,30.62,30.87,30.25,30.25,1292400,1.67
1982-11-22,31.25,31.50,31.00,31.00,2471400,1.71
1982-11-19,32.13,32.75,31.50,31.62,2126400,1.75
1982-11-18,32.50,32.88,32.13,32.63,2109600,1.80
1982-11-17,32.13,32.50,31.62,32.50,2970600,1.79
1982-11-16,30.75,31.75,29.75,30.87,3135000,1.70
1982-11-15,30.62,31.12,30.12,30.37,5862600,1.68
1982-11-12,30.12,31.00,29.12,29.37,6384000,1.62
1982-11-11,30.62,31.12,30.12,30.87,2205000,1.70
1982-11-10,32.00,32.88,31.00,31.12,2720400,1.72
1982-11-09,32.38,32.88,31.87,32.25,2082600,1.78
1982-11-08,33.13,33.75,32.38,32.75,2161200,1.81
1982-11-05,33.50,34.13,32.88,33.88,2223000,1.87
1982-11-04,33.88,34.75,33.00,33.13,4012200,1.83
1982-11-03,33.38,34.13,32.63,34.00,2269200,1.88
1982-11-02,33.13,33.38,32.88,33.00,2689800,1.82
1982-11-01,32.25,33.13,31.37,33.00,2595600,1.82
1982-10-29,31.25,31.75,30.75,31.25,3346200,1.73
1982-10-28,32.50,33.00,32.00,32.38,1695000,1.76
1982-10-27,33.00,33.25,32.63,32.63,4026600,1.77
1982-10-26,32.13,32.63,31.50,32.63,4825800,1.77
1982-10-25,32.38,33.00,31.62,31.62,3580800,1.72
1982-10-22,34.38,35.13,33.50,34.25,4854600,1.86
1982-10-21,34.63,36.13,33.00,34.88,6196200,1.89
1982-10-20,35.25,35.63,34.75,35.50,2440800,1.93
1982-10-19,35.50,36.38,34.50,35.25,4621200,1.91
1982-10-18,35.25,36.00,34.38,36.00,5092200,1.95
1982-10-15,34.38,34.88,33.75,34.88,2953800,1.89
1982-10-14,34.00,34.25,33.63,33.88,5277000,1.84
1982-10-13,32.63,33.25,31.87,33.00,4096800,1.79
1982-10-12,31.25,32.00,30.37,31.62,2963400,1.72
1982-10-11,30.25,30.75,29.75,30.12,1488600,1.63
1982-10-08,30.00,30.50,29.50,30.37,2067600,1.65
1982-10-07,30.00,30.37,29.62,29.75,1947600,1.61
1982-10-06,29.37,29.75,29.00,29.75,1065600,1.61
1982-10-05,29.00,29.25,28.62,29.00,779400,1.57
1982-10-04,28.62,28.87,28.37,28.75,972000,1.56
1982-10-01,29.12,29.62,28.62,29.12,1509600,1.58
1982-09-30,29.75,30.25,29.25,29.37,1408200,1.59
1982-09-29,29.00,29.62,28.25,29.62,1444200,1.61
1982-09-28,28.75,29.00,28.50,28.62,845400,1.55
1982-09-27,28.62,28.87,28.37,28.75,518400,1.56
1982-09-24,28.62,28.75,28.37,28.37,572400,1.54
1982-09-23,28.75,29.12,28.25,28.62,1288800,1.55
1982-09-22,29.87,30.75,28.87,29.00,1638000,1.57
1982-09-21,29.87,30.12,29.62,30.12,1851000,1.63
1982-09-20,29.50,29.75,29.25,29.75,1021800,1.61
1982-09-17,30.25,30.87,29.62,29.75,1121400,1.61
1982-09-16,30.00,30.50,29.37,29.87,2290200,1.62
1982-09-15,29.12,29.75,28.50,29.75,2320200,1.61
1982-09-14,29.00,29.25,28.62,28.62,2241000,1.55
1982-09-13,28.00,28.25,27.75,28.25,1069800,1.53
1982-09-10,28.37,28.87,27.75,28.50,1951200,1.55
1982-09-09,29.50,30.12,28.87,29.00,2207400,1.57
1982-09-08,29.25,29.75,28.62,29.00,2246400,1.57
1982-09-07,28.87,29.12,28.50,28.50,945600,1.55
1982-09-03,29.12,29.75,28.50,28.87,2872200,1.57
1982-09-02,27.62,27.87,27.25,27.75,2448600,1.51
1982-09-01,27.75,28.37,27.12,27.50,2098800,1.49
1982-08-31,28.12,28.25,27.87,28.12,1312800,1.53
1982-08-30,27.75,27.87,27.50,27.75,1087800,1.51
1982-08-27,28.12,28.50,27.62,27.87,1079400,1.51
1982-08-26,28.75,29.50,27.87,28.50,5071800,1.55
1982-08-25,26.62,27.62,25.62,27.62,4051200,1.50
1982-08-24,26.37,26.87,25.87,25.87,2722800,1.40
1982-08-23,25.75,26.50,25.00,26.25,2718000,1.42
1982-08-20,24.75,25.25,24.12,25.12,1610400,1.36
1982-08-19,23.87,24.12,23.50,24.12,2140200,1.31
1982-08-18,24.62,25.50,23.75,23.75,2546400,1.29
1982-08-17,24.25,25.00,23.50,25.00,1895400,1.36
1982-08-16,24.50,25.25,23.75,24.00,1643400,1.30
1982-08-13,24.50,24.87,24.12,24.75,739200,1.34
1982-08-12,24.25,24.50,24.00,24.12,1203000,1.31
1982-08-11,24.37,24.62,24.12,24.37,727200,1.32
1982-08-10,24.50,24.75,24.12,24.12,1252200,1.31
1982-08-09,24.37,24.50,24.12,24.37,825000,1.32
1982-08-06,24.75,25.12,24.37,24.50,796800,1.33
1982-08-05,25.00,25.25,24.62,25.25,883800,1.37
1982-08-04,25.00,25.25,24.62,24.62,1690200,1.34
1982-08-03,25.50,26.00,24.87,25.00,1666800,1.36
1982-08-02,25.50,25.87,25.12,25.87,818400,1.40
1982-07-30,25.87,26.25,25.37,25.75,676800,1.37
1982-07-29,25.87,26.25,25.37,26.25,2158800,1.39
1982-07-28,26.00,26.37,25.50,25.75,1596600,1.37
1982-07-27,27.12,27.62,26.50,26.50,1425000,1.41
1982-07-26,27.62,27.75,27.50,27.50,736200,1.46
1982-07-23,27.87,28.00,27.62,27.62,1931400,1.47
1982-07-22,27.87,28.25,27.37,28.00,1180800,1.49
1982-07-21,27.75,27.87,27.50,27.62,1358400,1.47
1982-07-20,27.87,28.37,27.25,27.75,1545600,1.47
1982-07-19,28.62,29.00,28.12,28.12,931800,1.49
1982-07-16,29.00,29.25,28.75,28.87,1693200,1.53
1982-07-15,29.75,30.25,29.25,29.25,2212200,1.55
1982-07-14,29.25,29.87,28.50,29.62,889200,1.57
1982-07-13,28.50,28.87,28.12,28.25,1475400,1.50
1982-07-12,28.75,29.50,28.00,28.25,3303600,1.50
1982-07-09,29.87,30.00,29.62,29.62,1333800,1.57
1982-07-08,30.00,30.37,29.62,29.87,1574400,1.59
1982-07-07,30.25,30.37,30.12,30.25,963000,1.61
1982-07-06,30.12,30.50,29.75,30.25,580200,1.61
1982-07-02,30.25,30.62,29.75,30.62,670800,1.63
1982-07-01,29.87,30.12,29.62,30.12,1363800,1.60
1982-06-30,30.50,31.50,29.50,29.75,2680200,1.58
1982-06-29,31.62,32.38,30.87,31.50,2879400,1.67
1982-06-28,31.75,32.50,30.87,31.25,1387800,1.66
1982-06-25,31.00,31.50,30.50,31.00,1262400,1.65
1982-06-24,30.00,30.62,29.25,30.25,2020200,1.61
1982-06-23,28.87,29.50,28.12,29.25,1852200,1.55
1982-06-22,29.00,29.50,28.50,28.75,3078600,1.53
1982-06-21,29.37,29.75,29.00,29.50,1292400,1.57
1982-06-18,29.12,29.25,28.87,29.25,847200,1.55
1982-06-17,29.00,29.62,28.37,29.00,1961400,1.54
1982-06-16,30.12,30.62,29.62,29.75,983400,1.58
1982-06-15,30.87,31.25,30.37,30.50,618600,1.62
1982-06-14,31.62,32.13,31.12,31.12,1221000,1.65
1982-06-11,32.25,32.50,32.00,32.00,1071000,1.70
1982-06-10,31.87,32.13,31.62,32.00,1439400,1.70
1982-06-09,31.75,31.87,31.50,31.50,1164000,1.67
1982-06-08,31.87,32.13,31.50,31.62,1067400,1.68
1982-06-07,31.25,31.75,30.75,31.62,1356600,1.68
1982-06-04,31.12,31.37,30.75,31.00,815400,1.65
1982-06-03,31.37,31.62,31.12,31.50,1506600,1.67
1982-06-02,31.12,31.25,30.87,31.25,1651800,1.66
1982-06-01,30.75,31.12,30.37,31.00,1315800,1.65
1982-05-28,30.62,30.87,30.37,30.37,906600,1.61
1982-05-27,31.00,31.25,30.62,30.62,2329200,1.63
1982-05-26,31.37,31.62,31.12,31.12,1212000,1.65
1982-05-25,32.13,32.63,31.50,31.75,2620200,1.69
1982-05-24,31.37,31.75,31.00,31.25,1771800,1.66
1982-05-21,31.00,31.25,30.75,30.75,1204800,1.63
1982-05-20,31.37,31.75,31.00,31.25,1771800,1.66
1982-05-19,31.37,31.62,31.00,31.12,880200,1.65
1982-05-18,31.37,31.62,31.00,31.12,967800,1.65
1982-05-17,31.87,32.13,31.50,31.75,853200,1.69
1982-05-14,32.25,32.63,31.87,32.00,592800,1.70
1982-05-13,32.88,33.13,32.63,32.63,1043400,1.73
1982-05-12,33.25,33.75,32.75,33.00,1200600,1.75
1982-05-11,33.25,33.75,32.75,33.50,2841600,1.78
1982-05-10,33.00,33.38,32.50,32.88,1781400,1.75
1982-05-07,33.25,33.63,32.75,33.25,3387000,1.77
1982-05-06,32.00,32.50,31.37,32.50,4370400,1.73
1982-05-05,31.12,31.50,30.62,31.25,2427600,1.66
1982-05-04,30.75,31.12,30.37,30.62,1662600,1.63
1982-05-03,30.87,31.12,30.62,30.75,1329600,1.63
1982-04-30,31.37,31.62,31.12,31.50,2009400,1.64
1982-04-29,31.50,31.75,31.12,31.12,661200,1.62
1982-04-28,31.75,32.00,31.50,31.62,889800,1.65
1982-04-27,32.00,32.25,31.75,32.00,1581600,1.67
1982-04-26,32.13,32.63,31.50,31.87,1845000,1.66
1982-04-23,32.38,32.75,31.87,32.50,2353200,1.70
1982-04-22,31.50,31.87,31.00,31.75,1345800,1.66
1982-04-21,30.50,31.00,30.00,30.75,828000,1.60
1982-04-20,30.37,30.62,30.12,30.25,906600,1.58
1982-04-19,31.12,31.75,30.37,30.50,1319400,1.59
1982-04-16,32.13,32.38,31.75,31.75,1689600,1.66
1982-04-15,31.62,32.25,31.00,32.00,1185000,1.67
1982-04-14,31.12,31.37,30.87,31.25,1000800,1.63
1982-04-13,31.37,31.87,30.75,30.75,1110000,1.60
1982-04-12,32.13,32.63,31.50,31.62,850800,1.65
1982-04-08,32.50,32.88,32.13,32.50,1084200,1.70
1982-04-07,32.13,32.50,31.62,31.87,1036800,1.66
1982-04-06,32.00,32.38,31.50,32.25,3181800,1.68
1982-04-05,32.38,32.75,32.00,32.38,1558800,1.69
1982-04-02,32.25,32.63,31.75,32.63,1471200,1.70
1982-04-01,31.25,31.75,30.75,31.62,2029200,1.65
1982-03-31,30.75,31.12,30.25,30.87,1678800,1.61
1982-03-30,30.00,30.50,29.50,30.25,1855800,1.58
1982-03-29,29.62,30.25,28.87,30.25,1023000,1.58
1982-03-26,29.12,29.75,28.50,29.37,1312800,1.53
1982-03-25,29.25,29.50,29.00,29.00,1338600,1.51
1982-03-24,29.37,29.62,29.00,29.50,2847000,1.54
1982-03-23,29.00,29.37,28.62,28.87,837000,1.51
1982-03-22,29.37,29.62,29.00,29.25,967200,1.53
1982-03-19,28.87,29.25,28.50,29.00,1012200,1.51
1982-03-18,28.75,29.00,28.37,28.75,987000,1.50
1982-03-17,28.37,28.87,27.87,28.50,762600,1.49
1982-03-16,29.37,29.87,28.75,29.50,1396200,1.54
1982-03-15,29.00,30.00,28.00,30.00,1534800,1.57
1982-03-12,27.75,28.25,27.25,28.25,1706400,1.47
1982-03-11,27.62,28.00,27.12,27.62,3162600,1.44
1982-03-10,28.00,28.37,27.50,27.50,2311200,1.44
1982-03-09,28.00,29.00,27.00,28.25,1973400,1.47
1982-03-08,28.62,29.62,27.62,27.87,1644600,1.45
1982-03-05,29.50,30.12,28.75,29.12,2055000,1.52
1982-03-04,29.87,30.25,29.37,29.62,3389400,1.55
1982-03-03,29.62,30.12,29.00,29.62,3194400,1.55
1982-03-02,31.12,31.87,30.25,30.50,1679400,1.59
1982-03-01,31.87,32.25,31.50,31.50,1763400,1.64
1982-02-26,32.13,32.50,31.62,32.13,1573200,1.68
1982-02-25,32.38,33.13,31.62,32.00,1854600,1.67
1982-02-24,33.38,34.25,32.50,33.13,4174800,1.73
1982-02-23,32.25,33.75,30.75,33.25,3121200,1.74
1982-02-22,31.87,33.63,30.12,30.75,2828400,1.60
1982-02-19,34.00,35.13,32.88,33.50,3072600,1.75
1982-02-18,35.25,35.75,34.63,34.88,2209800,1.82
1982-02-17,35.88,36.88,34.75,35.25,2523600,1.84
1982-02-16,36.38,37.25,35.50,37.00,2398800,1.93
1982-02-12,37.25,38.50,35.88,36.88,6099000,1.92
1982-02-11,36.75,38.50,34.88,38.50,4419000,2.01
1982-02-10,34.88,35.13,34.50,34.75,2452800,1.81
1982-02-09,34.50,35.13,33.88,34.38,3454200,1.79
1982-02-08,36.00,37.00,35.00,35.13,2030400,1.83
1982-02-05,36.75,37.38,36.13,37.00,3261600,1.93
1982-02-04,36.25,37.00,35.38,36.88,3591000,1.92
1982-02-03,36.38,37.38,35.38,35.63,2236800,1.86
1982-02-02,37.50,37.88,37.00,37.00,1878000,1.93
1982-02-01,37.88,38.50,37.13,37.88,1955400,1.98
1982-01-29,39.50,40.13,38.88,39.00,5059800,2.01
1982-01-28,39.13,39.50,38.63,39.25,3292200,2.02
1982-01-27,39.00,39.50,38.50,39.00,2255400,2.01
1982-01-26,39.25,40.00,38.50,38.75,2732400,1.99
1982-01-25,38.13,39.13,37.13,39.13,2362200,2.01
1982-01-22,38.13,38.50,37.63,37.75,2223600,1.94
1982-01-21,37.88,38.38,37.25,37.88,5358000,1.95
1982-01-20,37.63,38.63,36.63,37.13,4213800,1.91
1982-01-19,39.75,40.75,38.75,39.00,5674800,2.01
1982-01-18,39.00,40.13,37.75,40.13,5395800,2.06
1982-01-15,37.38,39.25,35.50,38.75,5724000,1.99
1982-01-14,34.50,35.25,33.75,35.25,1979400,1.81
1982-01-13,34.75,35.25,34.13,34.25,1290000,1.76
1982-01-12,34.63,35.38,33.88,34.38,2671200,1.77
1982-01-11,35.75,36.63,34.75,35.00,1851000,1.80
1982-01-08,37.13,37.63,36.50,36.50,1419000,1.88
1982-01-07,37.25,37.63,36.88,37.25,1152000,1.92
1982-01-06,38.13,39.38,36.88,37.63,2939400,1.94
1982-01-05,38.88,39.63,38.13,38.38,3181800,1.97
1982-01-04,40.13,40.38,39.75,39.88,1577400,2.05