Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,11.98,12.00,11.88,11.91,35966200,11.91
2012-04-16,12.01,12.05,11.83,11.88,31893100,11.88
2012-04-13,11.98,12.03,11.84,11.92,39675000,11.92
2012-04-12,11.94,12.13,11.86,12.07,26988800,12.07
2012-04-11,11.99,12.02,11.88,11.91,34724400,11.91
2012-04-10,12.19,12.28,11.65,11.79,77370300,11.79
2012-04-09,12.26,12.29,12.11,12.22,42515300,12.22
2012-04-05,12.38,12.58,12.38,12.47,37939500,12.47
2012-04-04,12.46,12.52,12.32,12.51,51505000,12.51
2012-04-03,12.71,12.95,12.46,12.64,97034200,12.64
2012-04-02,12.50,12.65,12.44,12.62,43966900,12.62
2012-03-30,12.55,12.58,12.40,12.48,36381000,12.48
2012-03-29,12.33,12.52,12.24,12.50,51039700,12.50
2012-03-28,12.35,12.36,12.18,12.32,41051700,12.32
2012-03-27,12.51,12.61,12.30,12.32,35070700,12.32
2012-03-26,12.45,12.50,12.39,12.48,26692200,12.48
2012-03-23,12.31,12.37,12.18,12.32,44755000,12.32
2012-03-22,12.48,12.54,12.24,12.32,50117100,12.32
2012-03-21,12.59,12.67,12.55,12.57,27521400,12.57
2012-03-20,12.48,12.61,12.39,12.54,40214400,12.54
2012-03-19,12.52,12.68,12.48,12.63,52445700,12.63
2012-03-16,12.86,12.90,12.51,12.51,77119600,12.51
2012-03-15,12.90,13.04,12.83,12.90,55286600,12.90
2012-03-14,12.64,12.90,12.63,12.88,47578500,12.88
2012-03-13,12.48,12.72,12.40,12.70,42783600,12.70
2012-03-12,12.57,12.59,12.37,12.43,30275700,12.43
2012-03-09,12.53,12.73,12.48,12.58,36159300,12.58
2012-03-08,12.41,12.55,12.32,12.46,37099100,12.46
2012-03-07,12.21,12.30,12.15,12.24,28440900,12.24
2012-03-06,12.23,12.25,12.00,12.09,57374500,12.09
2012-03-05,12.67,12.68,12.41,12.46,28433700,12.46
2012-03-02,12.74,12.94,12.68,12.72,49063500,12.72
2012-03-01,12.48,12.77,12.45,12.66,68262000,12.66
2012-02-29,12.28,12.55,12.25,12.38,62093700,12.38
2012-02-28,12.34,12.35,12.20,12.25,30789000,12.25
2012-02-27,12.11,12.36,11.99,12.30,38703400,12.30
2012-02-24,12.43,12.46,12.19,12.23,31399300,12.23
2012-02-23,12.27,12.44,12.16,12.40,36747600,12.40
2012-02-22,12.49,12.51,12.22,12.28,43326000,12.28
2012-02-21,12.74,12.76,12.46,12.53,38409800,12.53
2012-02-17,12.84,12.88,12.71,12.75,30778000,12.75
2012-02-16,12.38,12.77,12.38,12.74,49164400,12.74
2012-02-15,12.47,12.57,12.33,12.38,38174800,12.38
2012-02-14,12.46,12.58,12.34,12.48,39627900,12.48
2012-02-13,12.74,12.74,12.51,12.54,34474400,12.54
2012-02-10,12.52,12.66,12.37,12.44,52505500,12.44
2012-02-09,12.89,12.90,12.67,12.69,52290500,12.69
2012-02-08,12.91,12.96,12.80,12.84,35352500,12.84
2012-02-07,12.93,12.97,12.83,12.88,39413500,12.88
2012-02-06,12.85,13.00,12.71,12.96,46363300,12.96
2012-02-03,12.47,12.84,12.39,12.79,78851200,12.79
2012-02-02,12.40,12.43,12.20,12.26,48347600,12.26
2012-02-01,12.73,12.75,12.29,12.33,71669000,12.33
2012-01-31,12.47,12.51,12.20,12.42,46412100,12.42
2012-01-30,12.06,12.44,12.00,12.29,57752600,12.29
2012-01-27,11.96,12.53,11.79,12.21,142155300,12.21
2012-01-26,13.03,13.05,12.66,12.79,75470700,12.74
2012-01-25,12.80,12.98,12.70,12.93,54021600,12.88
2012-01-24,12.56,12.86,12.46,12.82,45768400,12.77
2012-01-23,12.69,12.84,12.55,12.66,49379700,12.61
2012-01-20,12.55,12.64,12.45,12.59,43705700,12.54
2012-01-19,12.48,12.72,12.43,12.61,70894200,12.56
2012-01-18,12.03,12.37,12.00,12.34,47102700,12.29
2012-01-17,12.20,12.26,11.96,12.02,44398400,11.97
2012-01-13,12.01,12.08,11.84,12.04,46366700,11.99
2012-01-12,12.16,12.18,11.89,12.14,48687700,12.09
2012-01-11,11.74,12.18,11.65,12.07,63806000,12.02
2012-01-10,12.00,12.05,11.63,11.80,121750600,11.75
2012-01-09,11.83,11.95,11.70,11.80,53981500,11.75
2012-01-06,11.74,11.80,11.52,11.71,59840700,11.66
2012-01-05,11.33,11.63,11.24,11.59,67877500,11.54
2012-01-04,11.15,11.53,11.07,11.30,79725200,11.26
2012-01-03,11.00,11.25,10.99,11.13,45709900,11.09
2011-12-30,10.64,10.79,10.60,10.76,26815800,10.72
2011-12-29,10.56,10.75,10.50,10.68,34317000,10.64
2011-12-28,10.82,10.84,10.43,10.52,33445100,10.48
2011-12-27,10.87,10.98,10.76,10.81,25444800,10.77
2011-12-23,10.99,11.00,10.79,10.95,26953000,10.91
2011-12-22,10.78,10.98,10.66,10.94,43983100,10.90
2011-12-21,10.38,10.74,10.33,10.66,56203100,10.62
2011-12-20,10.21,10.38,10.18,10.33,45235100,10.29
2011-12-19,10.25,10.39,9.99,10.02,45068200,9.98
2011-12-16,10.32,10.40,10.16,10.25,45962300,10.21
2011-12-15,10.31,10.42,10.19,10.25,46636200,10.21
2011-12-14,10.33,10.41,10.10,10.15,53224300,10.11
2011-12-13,10.92,11.04,10.36,10.48,67905600,10.44
2011-12-12,10.87,10.89,10.68,10.85,40777500,10.81
2011-12-09,10.94,11.11,10.87,11.03,48326600,10.99
2011-12-08,10.96,11.11,9.84,10.75,82552300,10.71
2011-12-07,11.00,11.15,10.88,11.08,45168800,11.04
2011-12-06,11.10,11.19,11.00,11.05,39786100,11.01
2011-12-05,11.16,11.42,11.02,11.11,65924700,11.07
2011-12-02,10.79,11.10,10.75,10.90,67252600,10.86
2011-12-01,10.51,10.81,10.41,10.59,61397000,10.55
2011-11-30,10.33,10.60,10.17,10.60,66922300,10.56
2011-11-29,10.03,10.13,9.92,9.99,40443800,9.95
2011-11-28,10.15,10.19,9.90,10.00,57953300,9.96
2011-11-25,9.81,9.95,9.75,9.75,20118500,9.71
2011-11-23,9.97,10.04,9.83,9.83,44958400,9.79
2011-11-22,10.02,10.15,9.90,10.09,43750700,10.05
2011-11-21,9.99,10.12,9.80,10.05,60890100,10.01
2011-11-18,10.28,10.30,10.07,10.10,44422000,10.06
2011-11-17,10.54,10.56,10.07,10.17,69670700,10.13
2011-11-16,10.80,10.82,10.50,10.56,49001300,10.52
2011-11-15,10.93,11.00,10.82,10.87,43972900,10.83
2011-11-14,11.12,11.17,10.98,11.02,30530100,10.98
2011-11-11,11.15,11.18,11.05,11.14,32872400,11.10
2011-11-10,11.17,11.19,10.90,10.99,50555200,10.95
2011-11-09,11.20,11.38,10.98,11.04,72026000,11.00
2011-11-08,11.27,11.68,11.18,11.61,60893400,11.56
2011-11-07,11.20,11.30,11.06,11.22,39924300,11.18
2011-11-04,11.28,11.39,11.12,11.27,43133100,11.23
2011-11-03,11.29,11.39,11.02,11.32,57802200,11.28
2011-11-02,11.26,11.28,11.04,11.15,52811800,11.11
2011-11-01,11.33,11.39,11.03,11.08,108235700,11.04
2011-10-31,11.80,11.91,11.68,11.68,41740400,11.63
2011-10-28,11.97,12.07,11.86,12.00,60363200,11.95
2011-10-27,12.29,12.29,11.71,12.08,132526600,12.03
2011-10-26,12.09,12.20,11.54,11.87,159678600,11.82
2011-10-25,12.58,12.59,12.14,12.43,77049100,12.38
2011-10-24,12.31,12.65,12.30,12.51,68986900,12.46
2011-10-21,11.86,12.32,11.84,12.26,86636000,12.21
2011-10-20,11.66,11.75,11.47,11.70,62145700,11.65
2011-10-19,11.77,11.92,11.46,11.56,69510100,11.51
2011-10-18,11.41,11.93,11.27,11.78,66804200,11.73
2011-10-17,11.71,11.76,11.32,11.40,53715600,11.36
2011-10-14,11.58,11.67,11.34,11.56,54535700,11.51
2011-10-13,11.39,11.46,11.04,11.34,60021300,11.30
2011-10-12,11.40,11.80,11.38,11.38,82907500,11.34
2011-10-11,11.17,11.29,11.02,11.24,61332000,11.20
2011-10-10,10.93,11.23,10.90,11.21,57668200,11.17
2011-10-07,11.04,11.20,10.63,10.69,87812400,10.65
2011-10-06,10.61,11.00,10.56,10.99,86277500,10.95
2011-10-05,10.07,10.59,9.83,10.56,96318100,10.52
2011-10-04,9.22,10.13,9.05,10.08,103900000,10.04
2011-10-03,9.66,9.92,9.36,9.37,72828100,9.33
2011-09-30,9.89,10.01,9.65,9.67,56697200,9.63
2011-09-29,10.14,10.15,9.75,10.00,52634800,9.96
2011-09-28,10.18,10.22,9.90,9.93,43567700,9.89
2011-09-27,10.32,10.35,10.09,10.12,65062200,10.08
2011-09-26,9.96,10.09,9.70,10.08,54424800,10.04
2011-09-23,9.46,9.98,9.32,9.86,70702600,9.82
2011-09-22,9.79,10.14,9.43,9.62,115851100,9.58
2011-09-21,10.40,10.51,9.97,9.97,62227400,9.93
2011-09-20,10.61,10.65,10.41,10.42,37706900,10.38
2011-09-19,10.34,10.62,10.30,10.54,41663900,10.50
2011-09-16,10.62,10.69,10.36,10.62,46858900,10.58
2011-09-15,10.45,10.64,10.32,10.63,53843200,10.59
2011-09-14,10.25,10.50,10.04,10.32,70810200,10.28
2011-09-13,10.16,10.23,10.00,10.17,44205300,10.13
2011-09-12,9.86,10.14,9.85,10.11,58352000,10.07
2011-09-09,10.11,10.29,9.98,10.05,69911300,10.01
2011-09-08,10.49,10.64,10.27,10.34,45105500,10.30
2011-09-07,10.44,10.58,10.32,10.56,45052800,10.52
2011-09-06,10.02,10.27,10.00,10.22,65558100,10.18
2011-09-02,10.53,10.68,10.26,10.42,62021000,10.38
2011-09-01,11.14,11.27,10.81,10.85,64031000,10.81
2011-08-31,11.03,11.30,10.98,11.12,69283600,11.08
2011-08-30,10.87,10.96,10.64,10.87,50345100,10.83
2011-08-29,10.64,10.95,10.61,10.93,48857900,10.89
2011-08-26,10.18,10.53,10.06,10.40,59398700,10.36
2011-08-25,10.53,10.72,10.22,10.28,50166000,10.24
2011-08-24,10.31,10.46,10.13,10.45,53035500,10.41
2011-08-23,10.16,10.32,10.01,10.31,52107600,10.27
2011-08-22,10.39,10.39,9.81,10.01,73424500,9.97
2011-08-19,10.05,10.45,9.90,9.99,87207200,9.95
2011-08-18,10.67,10.70,10.22,10.38,87073500,10.34
2011-08-17,11.34,11.40,10.92,11.11,52262000,11.07
2011-08-16,11.23,11.45,11.05,11.22,53398200,11.18
2011-08-15,11.29,11.37,11.17,11.35,46283800,11.31
2011-08-12,11.29,11.31,11.00,11.06,79279300,11.02
2011-08-11,10.48,11.12,10.43,10.94,114926800,10.90
2011-08-10,10.82,10.87,10.32,10.41,119877300,10.37
2011-08-09,10.50,10.95,10.13,10.91,177330900,10.87
2011-08-08,10.02,10.42,9.87,9.93,202155900,9.89
2011-08-05,11.05,11.23,10.32,10.84,139254200,10.80
2011-08-04,11.49,11.51,10.77,10.86,153368800,10.82
2011-08-03,11.92,11.92,11.36,11.65,127291500,11.60
2011-08-02,12.28,12.35,11.82,11.85,97171100,11.80
2011-08-01,12.75,12.81,12.21,12.35,73771800,12.30
2011-07-29,12.11,12.42,12.00,12.21,68621600,12.16
2011-07-28,12.40,12.65,12.30,12.32,69884600,12.27
2011-07-27,12.80,12.85,12.30,12.37,113808600,12.32
2011-07-26,13.30,13.44,12.85,12.94,109165800,12.89
2011-07-25,13.04,13.24,13.01,13.17,45334300,13.12
2011-07-22,13.29,13.34,13.15,13.31,26480600,13.26
2011-07-21,13.16,13.32,13.08,13.28,43705600,13.23
2011-07-20,13.19,13.19,12.92,13.08,33450700,13.03
2011-07-19,13.00,13.18,12.86,13.09,53892600,13.04
2011-07-18,13.02,13.06,12.63,12.90,66084800,12.85
2011-07-15,13.14,13.20,13.00,13.09,41208600,13.04
2011-07-14,13.33,13.40,13.04,13.09,45989000,13.04
2011-07-13,13.30,13.43,13.23,13.27,44328200,13.22
2011-07-12,13.13,13.38,13.12,13.12,57768900,13.07
2011-07-11,13.64,13.69,13.26,13.32,61376200,13.27
2011-07-08,13.86,13.90,13.61,13.88,68554700,13.83
2011-07-07,14.13,14.22,13.90,14.12,66182800,14.06
2011-07-06,14.13,14.13,13.89,13.96,46233600,13.91
2011-07-05,14.07,14.18,13.91,14.10,47019400,14.04
2011-07-01,13.92,14.13,13.73,14.02,66304800,13.97
2011-06-30,13.46,13.97,13.36,13.79,74124000,13.74
2011-06-29,13.41,13.51,13.32,13.42,54105500,13.37
2011-06-28,13.55,13.55,13.25,13.33,54013200,13.28
2011-06-27,13.35,13.55,13.09,13.46,50005900,13.41
2011-06-24,13.52,13.60,13.14,13.24,82743600,13.19
2011-06-23,13.12,13.50,13.06,13.47,59361900,13.42
2011-06-22,13.39,13.50,13.33,13.36,42578600,13.31
2011-06-21,13.08,13.53,13.04,13.32,72508100,13.27
2011-06-20,12.66,13.03,12.65,12.94,51392800,12.89
2011-06-17,12.94,12.95,12.68,12.77,75778900,12.72
2011-06-16,13.05,13.18,12.68,12.83,91842200,12.78
2011-06-15,13.30,13.36,13.05,13.15,88736600,13.10
2011-06-14,13.29,13.56,13.25,13.43,61363200,13.38
2011-06-13,13.14,13.26,12.78,13.14,110748300,13.09
2011-06-10,13.68,13.74,13.33,13.35,96684000,13.30
2011-06-09,13.74,13.87,13.58,13.80,55365400,13.75
2011-06-08,13.96,14.01,13.65,13.70,77161700,13.65
2011-06-07,14.17,14.19,13.94,13.95,73208000,13.90
2011-06-06,13.99,14.12,13.86,13.91,54183600,13.86
2011-06-03,13.88,14.22,13.81,14.01,57295900,13.96
2011-06-02,14.26,14.37,14.09,14.18,58588100,14.12
2011-06-01,14.78,14.90,14.20,14.23,91509400,14.17
2011-05-31,14.75,14.92,14.64,14.92,66438900,14.86
2011-05-27,14.55,14.64,14.46,14.60,35654200,14.54
2011-05-26,14.51,14.60,14.40,14.56,45961100,14.50
2011-05-25,14.58,14.66,14.35,14.58,93969200,14.52
2011-05-24,14.84,14.85,14.56,14.66,48890300,14.60
2011-05-23,14.71,14.93,14.65,14.80,49529300,14.74
2011-05-20,15.05,15.11,14.97,15.00,39285300,14.94
2011-05-19,15.10,15.17,15.01,15.12,38684200,15.06
2011-05-18,15.01,15.16,14.87,15.12,41278000,15.06
2011-05-17,15.06,15.18,14.82,14.97,65261100,14.91
2011-05-16,15.21,15.32,15.10,15.13,51778600,15.07
2011-05-13,15.22,15.30,15.03,15.08,43317100,15.02
2011-05-12,15.14,15.34,15.12,15.26,48775700,15.20
2011-05-11,15.11,15.35,15.06,15.15,54989600,15.09
2011-05-10,15.13,15.20,15.08,15.15,36633400,15.09
2011-05-09,15.12,15.20,15.02,15.08,33369700,15.02
2011-05-06,15.26,15.37,15.08,15.11,58371200,15.05
2011-05-05,14.97,15.30,14.88,15.08,62502900,15.02
2011-05-04,15.42,15.45,14.97,15.15,71753400,15.09
2011-05-03,15.42,15.56,15.26,15.38,68659100,15.32
2011-05-02,15.52,15.69,15.41,15.45,42185500,15.39
2011-04-29,15.49,15.68,15.40,15.47,40203200,15.41
2011-04-28,15.47,15.70,15.42,15.50,48145500,15.44
2011-04-27,15.85,15.87,15.42,15.58,84380600,15.52
2011-04-26,16.04,16.18,15.66,15.66,166900000,15.60
2011-04-25,15.51,15.59,15.35,15.54,54775800,15.48
2011-04-21,15.23,15.45,15.10,15.43,53181900,15.37
2011-04-20,14.95,15.20,14.84,15.09,70978900,15.03
2011-04-19,14.65,14.79,14.54,14.66,33575500,14.60
2011-04-18,14.51,14.74,14.49,14.62,49822500,14.56
2011-04-15,14.86,14.91,14.61,14.71,47434700,14.65
2011-04-14,14.74,14.85,14.61,14.81,62357700,14.75
2011-04-13,15.04,15.05,14.80,14.98,58736600,14.92
2011-04-12,14.59,15.00,14.50,14.91,82591000,14.85
2011-04-11,15.27,15.40,14.74,14.86,85626200,14.80
2011-04-08,15.65,15.68,15.16,15.33,51126100,15.27
2011-04-07,15.71,15.82,15.45,15.53,51295100,15.47
2011-04-06,15.91,15.98,15.61,15.73,62315800,15.67
2011-04-05,15.65,15.81,15.55,15.79,72422000,15.73
2011-04-04,15.39,15.74,15.39,15.55,99116600,15.49
2011-04-01,15.03,15.42,14.92,15.16,116247300,15.10
2011-03-31,14.82,14.95,14.71,14.91,41909100,14.85
2011-03-30,14.88,14.97,14.74,14.86,40889600,14.80
2011-03-29,14.83,14.94,14.73,14.84,33301800,14.78
2011-03-28,14.99,15.09,14.83,14.86,41259800,14.80
2011-03-25,15.20,15.20,14.90,15.01,58954600,14.95
2011-03-24,14.40,15.12,14.39,15.04,128201100,14.98
2011-03-23,14.26,14.45,14.02,14.31,64431300,14.25
2011-03-22,14.52,14.57,14.32,14.34,44731700,14.28
2011-03-21,14.70,14.72,14.48,14.59,46486600,14.53
2011-03-18,14.58,14.67,14.43,14.49,64541000,14.43
2011-03-17,14.56,14.58,14.18,14.26,78683000,14.20
2011-03-16,14.73,14.79,13.89,14.18,127862700,14.12
2011-03-15,13.80,14.80,13.75,14.67,108919700,14.61
2011-03-14,14.47,14.64,14.20,14.30,65056100,14.24
2011-03-11,13.90,14.46,13.87,14.36,72249100,14.30
2011-03-10,14.10,14.28,14.01,14.06,107127400,14.01
2011-03-09,14.59,14.60,14.25,14.29,68046300,14.23
2011-03-08,14.02,14.55,14.01,14.47,106699200,14.41
2011-03-07,14.34,14.42,13.98,14.01,105389900,13.96
2011-03-04,14.79,14.79,14.28,14.42,81593400,14.36
2011-03-03,14.90,14.95,14.66,14.76,66720400,14.70
2011-03-02,14.66,14.89,14.62,14.66,67127000,14.60
2011-03-01,15.10,15.12,14.60,14.66,74337200,14.60
2011-02-28,15.29,15.29,14.89,15.05,54120000,14.99
2011-02-25,14.94,15.11,14.85,15.07,78341600,15.01
2011-02-24,14.57,14.99,14.50,14.70,120277400,14.64
2011-02-23,15.02,15.04,14.49,14.86,159528600,14.80
2011-02-22,15.36,15.52,15.08,15.23,97449900,15.17
2011-02-18,15.95,15.99,15.70,15.77,68774000,15.71
2011-02-17,16.01,16.03,15.83,15.97,53727600,15.91
2011-02-16,16.16,16.18,16.00,16.05,59843600,15.99
2011-02-15,16.03,16.16,15.95,16.10,51612800,16.04
2011-02-14,16.38,16.39,16.02,16.09,69632700,16.03
2011-02-11,16.06,16.51,15.99,16.38,94736400,16.32
2011-02-10,15.99,16.11,15.90,15.95,65334900,15.89
2011-02-09,16.13,16.30,16.02,16.09,61896700,16.03
2011-02-08,16.17,16.26,16.02,16.24,59674500,16.18
2011-02-07,15.84,16.36,15.80,16.11,118132900,16.05
2011-02-04,15.91,15.95,15.64,15.72,79198700,15.66
2011-02-03,15.38,15.78,15.10,15.76,153131300,15.70
2011-02-02,15.91,15.98,15.31,15.40,187008500,15.34
2011-02-01,16.14,16.24,15.85,15.89,178894300,15.83
2011-01-31,16.56,16.64,15.45,15.95,275198200,15.89
2011-01-28,17.79,17.88,15.98,16.27,480879500,16.21
2011-01-27,18.52,18.88,18.33,18.79,67711700,18.72
2011-01-26,17.97,18.43,17.90,18.37,66834100,18.30
2011-01-25,17.86,18.02,17.66,17.89,47155800,17.82
2011-01-24,18.03,18.03,17.75,17.93,51698600,17.86
2011-01-21,17.99,18.11,17.87,17.95,48717700,17.88
2011-01-20,17.77,18.00,17.35,17.78,93501600,17.71
2011-01-19,18.71,18.72,17.77,17.90,89216500,17.83
2011-01-18,18.66,18.77,18.61,18.70,39737500,18.63
2011-01-14,18.61,18.75,18.58,18.65,50279400,18.58
2011-01-13,18.81,18.97,18.55,18.68,100459700,18.61
2011-01-12,18.36,18.75,18.29,18.71,66841400,18.64
2011-01-11,18.48,18.49,18.13,18.28,61312500,18.21
2011-01-10,18.43,18.49,18.16,18.31,65348400,18.24
2011-01-07,18.42,18.42,18.08,18.27,99029500,18.20
2011-01-06,18.03,18.29,17.95,18.22,96284400,18.15
2011-01-05,17.31,18.09,17.22,17.89,112378000,17.82
2011-01-04,17.39,17.66,16.96,17.38,106477200,17.31
2011-01-03,17.02,17.31,17.00,17.25,70794200,17.18
2010-12-31,16.65,16.83,16.61,16.79,22417600,16.72
2010-12-30,16.72,16.85,16.65,16.69,24055100,16.62
2010-12-29,16.67,16.80,16.65,16.74,25556700,16.67
2010-12-28,16.83,16.85,16.65,16.73,28413200,16.66
2010-12-27,16.72,16.87,16.60,16.87,27703900,16.80
2010-12-23,16.90,16.93,16.75,16.78,25730100,16.71
2010-12-22,17.00,17.03,16.85,16.99,31602700,16.92
2010-12-21,16.89,17.00,16.84,16.99,35604000,16.92
2010-12-20,16.85,16.90,16.63,16.85,41880000,16.78
2010-12-17,16.76,16.85,16.68,16.80,51948100,16.73
2010-12-16,16.52,16.77,16.44,16.77,49567600,16.70
2010-12-15,16.37,16.66,16.35,16.55,44901200,16.49
2010-12-14,16.50,16.58,16.39,16.42,43070000,16.36
2010-12-13,16.65,16.72,16.47,16.47,53899700,16.41
2010-12-10,16.68,16.77,16.65,16.73,38196000,16.66
2010-12-09,16.82,16.85,16.66,16.76,47280900,16.69
2010-12-08,16.66,16.73,16.35,16.69,106700000,16.62
2010-12-07,16.91,16.92,16.55,16.56,64104300,16.50
2010-12-06,16.66,16.78,16.52,16.65,57290300,16.58
2010-12-03,16.63,16.83,16.60,16.80,67399500,16.73
2010-12-02,16.72,16.86,16.63,16.78,82484500,16.71
2010-12-01,16.24,16.50,16.14,16.46,100724400,16.40
2010-11-30,15.92,15.99,15.83,15.94,71737400,15.88
2010-11-29,16.12,16.12,15.86,16.06,61577500,16.00
2010-11-26,15.81,16.18,15.75,16.10,31557200,16.04
2010-11-24,15.95,16.06,15.81,15.95,66727700,15.89
2010-11-23,16.01,16.16,15.62,15.70,96689100,15.64
2010-11-22,16.26,16.54,16.11,16.20,91288900,16.14
2010-11-19,16.02,16.38,15.83,16.28,130323600,16.22
2010-11-18,16.77,16.87,16.05,16.12,256937900,16.06
2010-11-17,16.76,16.90,16.52,16.68,127748600,16.61
2010-11-16,17.19,17.42,16.36,16.51,234481200,16.45
2010-11-15,16.81,17.41,16.68,17.00,233268400,16.93
2010-11-12,16.46,16.53,16.04,16.30,91657100,16.24
2010-11-11,16.54,16.66,16.20,16.61,94746200,16.55
2010-11-10,16.32,16.71,16.08,16.63,139738200,16.56
2010-11-09,16.53,16.58,15.88,16.07,133717300,16.01
2010-11-08,16.36,16.49,16.06,16.41,127386000,16.35
2010-11-05,15.98,16.26,15.81,16.21,141539900,16.15
2010-11-04,15.51,15.98,15.40,15.86,193232000,15.80
2010-11-03,14.48,15.20,14.44,15.18,185667300,15.12
2010-11-02,14.32,14.46,14.22,14.43,54691100,14.37
2010-11-01,14.32,14.37,14.16,14.23,56606000,14.17
2010-10-29,14.18,14.23,14.10,14.13,52281900,14.07
2010-10-28,14.29,14.32,14.06,14.22,51719400,14.16
2010-10-27,14.34,14.35,14.09,14.23,81025700,14.17
2010-10-26,13.97,14.47,13.92,14.36,214814400,14.30
2010-10-25,14.05,14.20,14.01,14.15,77370800,14.09
2010-10-22,13.86,14.01,13.83,13.95,38003100,13.90
2010-10-21,13.78,14.16,13.66,13.81,85365000,13.76
2010-10-20,13.45,13.73,13.35,13.64,60800200,13.59
2010-10-19,13.63,13.64,13.18,13.32,84614000,13.27
2010-10-18,13.75,13.90,13.64,13.88,34852700,13.83
2010-10-15,14.00,14.04,13.61,13.80,61337700,13.75
2010-10-14,13.88,14.01,13.78,13.91,78814100,13.86
2010-10-13,13.90,13.91,13.64,13.64,59061900,13.59
2010-10-12,13.71,13.85,13.51,13.78,50056400,13.73
2010-10-11,13.72,13.90,13.68,13.78,48002800,13.73
2010-10-08,13.30,13.72,13.28,13.66,71857700,13.61
2010-10-07,13.32,13.38,13.19,13.32,53526700,13.27
2010-10-06,13.06,13.45,13.04,13.24,92326000,13.19
2010-10-05,13.00,13.07,12.92,13.01,74701900,12.96
2010-10-04,12.57,12.92,12.53,12.84,95949200,12.79
2010-10-01,12.24,12.41,12.12,12.26,54565500,12.21
2010-09-30,12.44,12.46,12.20,12.24,42679600,12.19
2010-09-29,12.45,12.50,12.28,12.33,45211800,12.28
2010-09-28,12.48,12.53,12.27,12.52,42671500,12.47
2010-09-27,12.57,12.60,12.46,12.48,28799700,12.43
2010-09-24,12.42,12.57,12.39,12.56,42647800,12.51
2010-09-23,12.26,12.45,12.15,12.31,46866400,12.26
2010-09-22,12.43,12.54,12.29,12.38,53139300,12.33
2010-09-21,12.53,12.75,12.51,12.55,59130900,12.50
2010-09-20,12.55,12.60,12.38,12.57,49812800,12.52
2010-09-17,12.53,12.54,12.34,12.49,68954600,12.44
2010-09-16,12.12,12.53,12.10,12.44,141408500,12.39
2010-09-15,11.93,11.96,11.76,11.87,54102700,11.82
2010-09-14,11.96,12.05,11.89,11.98,39772300,11.93
2010-09-13,11.93,12.00,11.84,11.99,36689700,11.94
2010-09-10,11.81,11.99,11.75,11.79,37849800,11.74
2010-09-09,11.96,12.04,11.64,11.75,48528500,11.70
2010-09-08,11.81,11.95,11.70,11.80,40798700,11.75
2010-09-07,12.01,12.07,11.78,11.80,42497600,11.75
2010-09-03,11.88,12.14,11.84,12.07,65243900,12.02
2010-09-02,11.68,11.83,11.57,11.71,39943600,11.66
2010-09-01,11.53,11.89,11.46,11.61,81988800,11.56
2010-08-31,11.27,11.46,11.13,11.29,64984700,11.25
2010-08-30,11.58,11.68,11.35,11.35,33651500,11.31
2010-08-27,11.26,11.72,11.05,11.56,63565200,11.51
2010-08-26,11.40,11.56,11.14,11.17,56953100,11.13
2010-08-25,11.04,11.40,10.95,11.32,78571900,11.28
2010-08-24,11.28,11.49,11.09,11.24,86299200,11.20
2010-08-23,11.84,11.90,11.60,11.61,42449600,11.56
2010-08-20,11.85,11.90,11.60,11.77,50806600,11.72
2010-08-19,12.13,12.20,11.83,11.89,61059000,11.84
2010-08-18,12.17,12.29,11.80,12.20,54218100,12.15
2010-08-17,12.20,12.38,12.06,12.16,61043500,12.11
2010-08-16,11.96,12.15,11.88,11.99,59316100,11.94
2010-08-13,12.25,12.37,12.13,12.15,41635500,12.10
2010-08-12,12.03,12.39,11.90,12.27,68017900,12.22
2010-08-11,12.65,12.67,12.33,12.41,68132100,12.36
2010-08-10,12.94,13.03,12.80,12.92,50265100,12.87
2010-08-09,13.12,13.12,12.92,13.05,39072000,13.00
2010-08-06,12.83,13.05,12.80,13.04,54704600,12.99
2010-08-05,13.05,13.05,12.90,12.98,51574800,12.93
2010-08-04,13.00,13.21,12.95,13.11,60875000,13.06
2010-08-03,13.08,13.24,12.77,12.91,115202600,12.86
2010-08-02,13.06,13.20,12.94,13.16,77124700,13.11
2010-07-30,12.81,13.01,12.58,12.77,79512400,12.72
2010-07-29,13.03,13.11,12.72,12.97,88510100,12.92
2010-07-28,12.99,13.08,12.86,12.91,59746700,12.86
2010-07-27,13.16,13.18,12.85,13.03,97305400,12.98
2010-07-26,12.82,13.15,12.75,12.94,125770900,12.89
2010-07-23,12.55,12.75,12.35,12.72,161608200,12.67
2010-07-22,11.76,12.22,11.75,12.09,102031500,12.04
2010-07-21,11.82,11.88,11.43,11.55,67645100,11.50
2010-07-20,11.30,11.76,11.25,11.75,53134900,11.70
2010-07-19,11.44,11.57,11.23,11.48,49910000,11.44
2010-07-16,11.75,11.78,11.30,11.34,68905500,11.30
2010-07-15,11.86,11.90,11.51,11.86,66020400,11.81
2010-07-14,11.62,11.92,11.54,11.81,68051400,11.76
2010-07-13,11.47,11.81,11.26,11.66,103923200,11.61
2010-07-12,10.84,11.13,10.83,11.10,56354100,11.06
2010-07-09,10.58,10.94,10.54,10.85,50732700,10.81
2010-07-08,10.72,10.83,10.45,10.62,62355500,10.58
2010-07-07,10.21,10.63,10.17,10.59,72565300,10.55
2010-07-06,10.42,10.57,10.04,10.16,81246900,10.12
2010-07-02,10.58,10.63,10.15,10.28,71607100,10.24
2010-07-01,10.23,10.63,10.02,10.57,153383000,10.53
2010-06-30,10.10,10.52,10.04,10.08,182831300,10.04
2010-06-29,10.12,10.14,9.75,9.88,124866100,9.84
2010-06-28,10.72,10.76,10.43,10.43,57994700,10.39
2010-06-25,10.75,10.77,10.42,10.75,148168400,10.71
2010-06-24,10.99,11.03,10.64,10.78,74449200,10.74
2010-06-23,11.23,11.28,11.00,11.03,83134400,10.99
2010-06-22,11.54,11.60,11.18,11.22,73509000,11.18
2010-06-21,11.68,11.80,11.50,11.53,67814300,11.48
2010-06-18,11.56,11.62,11.40,11.46,55417700,11.42
2010-06-17,11.69,11.69,11.33,11.48,69430100,11.44
2010-06-16,11.65,11.77,11.50,11.63,61954100,11.58
2010-06-15,11.55,11.76,11.52,11.70,51790900,11.65
2010-06-14,11.48,11.72,11.40,11.46,58144500,11.42
2010-06-11,11.23,11.47,11.21,11.40,50280600,11.36
2010-06-10,11.21,11.40,11.10,11.39,64799500,11.35
2010-06-09,11.36,11.40,11.00,11.05,74947600,11.01
2010-06-08,11.14,11.37,10.89,11.22,81494400,11.18
2010-06-07,11.45,11.50,11.06,11.09,76229000,11.05
2010-06-04,11.69,11.88,11.39,11.50,83480900,11.46
2010-06-03,12.01,12.15,11.81,11.96,79568700,11.91
2010-06-02,11.66,11.87,11.45,11.85,87265300,11.80
2010-06-01,11.50,11.88,11.38,11.41,80977300,11.37
2010-05-28,12.05,12.08,11.62,11.73,78823400,11.68
2010-05-27,11.85,12.00,11.66,11.99,90700800,11.94
2010-05-26,11.45,11.82,11.35,11.39,146872000,11.35
2010-05-25,10.47,11.05,10.42,11.02,137858600,10.98
2010-05-24,11.29,11.44,11.01,11.01,90998300,10.97
2010-05-21,10.25,11.30,10.17,11.26,174455100,11.22
2010-05-20,11.04,11.30,10.76,10.80,156449200,10.76
2010-05-19,11.30,11.66,11.11,11.55,132864400,11.50
2010-05-18,12.15,12.18,11.45,11.55,101309100,11.50
2010-05-17,12.08,12.18,11.49,11.95,108686700,11.90
2010-05-14,12.25,12.35,11.87,12.11,105856000,12.06
2010-05-13,12.87,12.87,12.32,12.42,100156000,12.37
2010-05-12,12.57,12.71,12.49,12.68,102657000,12.63
2010-05-11,11.99,12.56,11.85,12.31,125738800,12.26
2010-05-10,12.54,12.56,12.02,12.15,134388700,12.10
2010-05-07,11.95,11.97,10.95,11.51,261066500,11.47
2010-05-06,12.17,12.51,10.59,11.78,237094700,11.73
2010-05-05,12.32,12.70,11.59,12.34,198525600,12.29
2010-05-04,13.07,13.08,12.75,12.85,123207400,12.80
2010-05-03,13.18,13.49,13.18,13.30,106416800,13.25
2010-04-30,13.64,13.73,12.96,13.02,146322900,12.97
2010-04-29,13.45,13.70,13.38,13.58,110114400,13.53
2010-04-28,13.39,13.45,12.90,13.25,208023500,13.20
2010-04-27,14.44,14.50,13.15,13.57,292667400,13.52
2010-04-26,14.39,14.57,14.28,14.46,123029200,14.40
2010-04-23,14.22,14.39,14.11,14.21,92002200,14.15
2010-04-22,14.00,14.23,13.85,14.20,93331100,14.14
2010-04-21,14.02,14.15,13.92,14.13,120284000,14.07
2010-04-20,13.72,13.94,13.67,13.91,75630700,13.86
2010-04-19,13.38,13.75,13.36,13.60,95855100,13.55
2010-04-16,13.84,13.92,13.30,13.42,149640000,13.37
2010-04-15,13.42,13.88,13.41,13.76,159110500,13.71
2010-04-14,12.92,13.43,12.86,13.35,153602100,13.30
2010-04-13,12.75,12.89,12.71,12.79,71008500,12.74
2010-04-12,12.72,12.81,12.64,12.77,50783100,12.72
2010-04-09,12.73,12.84,12.61,12.72,60408600,12.67
2010-04-08,12.55,12.71,12.34,12.63,77491400,12.58
2010-04-07,12.69,12.82,12.53,12.58,88112400,12.53
2010-04-06,12.78,12.88,12.60,12.70,76423800,12.65
2010-04-05,12.89,12.92,12.76,12.77,88957200,12.72
2010-04-01,12.84,12.95,12.58,12.63,212952100,12.58
2010-03-31,12.82,12.95,12.42,12.57,433659100,12.52
2010-03-30,13.55,13.64,13.18,13.28,142055200,13.23
2010-03-29,13.70,13.88,13.39,13.57,158225000,13.52
2010-03-26,13.89,13.98,13.76,13.86,60400400,13.81
2010-03-25,14.05,14.12,13.76,13.80,88909300,13.75
2010-03-24,13.77,14.05,13.76,13.90,91765400,13.85
2010-03-23,14.17,14.30,13.81,13.90,167002400,13.85
2010-03-22,12.98,14.00,12.81,13.99,170576100,13.94
2010-03-19,13.91,13.92,13.04,13.29,252304700,13.24
2010-03-18,14.23,14.54,13.65,13.73,235094400,13.68
2010-03-17,13.55,14.15,13.55,14.10,137318700,14.04
2010-03-16,13.49,13.51,13.32,13.49,74692700,13.44
2010-03-15,13.46,13.63,13.32,13.40,95072200,13.35
2010-03-12,13.02,13.37,12.98,13.34,104771000,13.29
2010-03-11,12.79,12.97,12.75,12.91,59274700,12.86
2010-03-10,12.88,12.95,12.80,12.82,56850600,12.77
2010-03-09,12.83,13.03,12.73,12.80,83934300,12.75
2010-03-08,12.94,12.96,12.79,12.93,78903200,12.88
2010-03-05,12.92,13.04,12.83,13.00,106920600,12.95
2010-03-04,12.78,12.80,12.52,12.79,89836800,12.74
2010-03-03,12.46,12.83,12.35,12.69,157004600,12.64
2010-03-02,12.62,12.68,12.18,12.22,193706600,12.17
2010-03-01,11.81,12.42,11.75,12.41,142605500,12.36
2010-02-26,11.83,11.85,11.61,11.74,72368400,11.69
2010-02-25,11.53,11.83,11.40,11.78,83114500,11.73
2010-02-24,11.72,11.88,11.65,11.73,84200800,11.68
2010-02-23,11.18,11.63,11.15,11.60,114688400,11.55
2010-02-22,11.36,11.38,11.18,11.21,41993100,11.17
2010-02-19,11.35,11.40,11.26,11.29,46990000,11.25
2010-02-18,11.41,11.48,11.29,11.38,53406800,11.34
2010-02-17,11.43,11.52,11.35,11.49,65983200,11.45
2010-02-16,11.21,11.38,11.11,11.32,62537500,11.28
2010-02-12,10.92,11.18,10.85,11.12,69465400,11.08
2010-02-11,11.00,11.19,10.88,11.18,65116200,11.14
2010-02-10,11.12,11.14,10.90,10.94,73395600,10.90
2010-02-09,11.18,11.22,11.02,11.15,83207100,11.11
2010-02-08,11.09,11.32,10.88,10.97,92031400,10.93
2010-02-05,10.97,11.11,10.49,10.91,181535200,10.87
2010-02-04,11.49,11.53,11.00,11.06,129792200,11.02
2010-02-03,11.49,11.66,11.42,11.64,90125500,11.59
2010-02-02,11.26,11.52,11.19,11.39,119714900,11.35
2010-02-01,11.14,11.18,10.93,11.12,82748200,11.08
2010-01-29,11.60,11.61,10.70,10.84,159741200,10.80
2010-01-28,11.90,11.95,11.27,11.41,203320000,11.37
2010-01-27,11.57,11.62,11.22,11.55,105091600,11.50
2010-01-26,11.17,11.46,11.07,11.19,108250500,11.15
2010-01-25,10.73,11.10,10.61,11.03,121621500,10.99
2010-01-22,11.01,11.12,10.41,10.52,161530100,10.48
2010-01-21,11.53,11.62,11.01,11.18,121451400,11.14
2010-01-20,11.68,11.69,11.50,11.51,71649500,11.47
2010-01-19,11.51,11.83,11.46,11.75,65934000,11.70
2010-01-15,11.74,11.76,11.55,11.60,96149800,11.55
2010-01-14,11.65,11.86,11.51,11.76,116531200,11.71
2010-01-13,11.91,11.93,11.47,11.68,154527100,11.63
2010-01-12,11.98,12.03,11.72,11.87,162995900,11.82
2010-01-11,11.90,12.14,11.78,12.11,170626200,12.06
2010-01-08,11.67,11.74,11.46,11.69,130463000,11.64
2010-01-07,11.46,11.69,11.32,11.66,130201700,11.61
2010-01-06,11.21,11.46,11.13,11.37,200070600,11.33
2010-01-05,10.45,11.24,10.40,10.96,215620200,10.92
2010-01-04,10.17,10.28,10.05,10.28,60855800,10.24
2009-12-31,10.04,10.06,9.92,10.00,31253700,9.96
2009-12-30,10.05,10.08,9.89,9.99,46699600,9.95
2009-12-29,10.27,10.29,10.09,10.11,40821600,10.07
2009-12-28,10.18,10.37,10.15,10.20,53979900,10.16
2009-12-24,10.17,10.20,10.06,10.13,24895700,10.09
2009-12-23,10.01,10.11,9.93,10.08,64815000,10.04
2009-12-22,9.79,9.90,9.71,9.90,50860300,9.86
2009-12-21,9.77,9.80,9.63,9.67,53335700,9.63
2009-12-18,9.56,9.73,9.47,9.68,88033100,9.64
2009-12-17,9.49,9.56,9.33,9.39,55724600,9.35
2009-12-16,9.44,9.64,9.41,9.49,71460500,9.45
2009-12-15,9.04,9.46,9.03,9.39,109417900,9.35
2009-12-14,9.00,9.10,8.97,9.08,37983700,9.04
2009-12-11,9.09,9.10,8.98,9.00,63474700,8.96
2009-12-10,8.94,9.09,8.90,9.05,63643700,9.01
2009-12-09,8.87,9.01,8.80,8.86,52852400,8.83
2009-12-08,8.87,8.89,8.76,8.82,57473000,8.79
2009-12-07,8.90,9.00,8.80,8.91,41476300,8.88
2009-12-04,9.10,9.14,8.78,8.94,79533500,8.91
2009-12-03,9.05,9.11,8.89,8.94,57935400,8.91
2009-12-02,8.94,9.07,8.91,9.01,63656600,8.97
2009-12-01,9.01,9.07,8.81,8.88,104011700,8.85
2009-11-30,8.78,8.93,8.67,8.89,58900100,8.86
2009-11-27,8.50,8.81,8.40,8.73,42184800,8.70
2009-11-25,8.87,8.90,8.76,8.81,26922600,8.78
2009-11-24,8.80,8.83,8.65,8.81,47088400,8.78
2009-11-23,8.84,8.91,8.67,8.73,61341800,8.70
2009-11-20,8.63,8.78,8.58,8.64,59314700,8.61
2009-11-19,8.82,8.82,8.55,8.73,90625800,8.70
2009-11-18,9.00,9.14,8.80,8.94,120432800,8.91
2009-11-17,8.78,9.00,8.75,8.98,126809600,8.94
2009-11-16,8.51,8.79,8.50,8.71,121719000,8.68
2009-11-13,8.25,8.45,8.24,8.41,86202200,8.38
2009-11-12,8.25,8.44,8.17,8.20,86560300,8.17
2009-11-11,8.33,8.40,8.26,8.33,89390000,8.30
2009-11-10,8.15,8.35,8.04,8.24,136649800,8.21
2009-11-09,7.78,8.18,7.75,8.18,203287900,8.15
2009-11-06,7.40,7.75,7.34,7.75,159975800,7.72
2009-11-05,7.36,7.50,7.32,7.45,125050200,7.42
2009-11-04,7.35,7.43,7.24,7.27,240095200,7.24
2009-11-03,7.35,7.67,7.31,7.44,193783100,7.41
2009-11-02,7.73,7.84,7.35,7.58,208424500,7.55
2009-10-30,7.28,7.30,6.81,7.00,95736100,6.97
2009-10-29,7.14,7.35,7.06,7.30,69469900,7.27
2009-10-28,7.27,7.34,6.89,6.96,94665300,6.93
2009-10-27,7.48,7.53,7.17,7.33,72962600,7.30
2009-10-26,7.70,7.84,7.40,7.47,60580400,7.44
2009-10-23,7.82,7.84,7.55,7.63,47705600,7.60
2009-10-22,7.73,7.87,7.62,7.76,53432400,7.73
2009-10-21,7.69,7.98,7.65,7.78,69777200,7.75
2009-10-20,7.66,7.83,7.65,7.71,50104000,7.68
2009-10-19,7.54,7.68,7.42,7.57,62833900,7.54
2009-10-16,7.56,7.59,7.40,7.42,47371300,7.39
2009-10-15,7.61,7.74,7.61,7.66,40371200,7.63
2009-10-14,7.80,7.81,7.61,7.66,58858200,7.63
2009-10-13,7.58,7.88,7.51,7.62,100372000,7.59
2009-10-12,7.19,7.83,7.16,7.62,152372700,7.59
2009-10-09,7.15,7.16,7.05,7.12,32603200,7.09
2009-10-08,7.19,7.27,7.11,7.18,78355000,7.15
2009-10-07,7.11,7.14,7.00,7.13,33869000,7.10
2009-10-06,7.18,7.22,7.04,7.14,48500800,7.11
2009-10-05,6.94,7.08,6.84,7.05,42693000,7.02
2009-10-02,6.81,6.99,6.61,6.84,55825100,6.81
2009-10-01,7.18,7.25,6.97,6.97,101530900,6.94
2009-09-30,7.48,7.50,7.14,7.21,95959600,7.18
2009-09-29,7.49,7.50,7.36,7.45,46727700,7.42
2009-09-28,7.36,7.50,7.33,7.49,45883900,7.46
2009-09-25,7.34,7.46,7.20,7.29,61908900,7.26
2009-09-24,7.53,7.55,7.21,7.33,88410600,7.30
2009-09-23,7.20,7.59,7.18,7.36,139234200,7.33
2009-09-22,6.92,7.09,6.90,7.01,55582000,6.98
2009-09-21,6.88,6.92,6.75,6.83,52822200,6.80
2009-09-18,6.99,7.06,6.93,6.94,53331300,6.91
2009-09-17,7.05,7.25,6.85,6.92,103372300,6.89
2009-09-16,7.34,7.36,7.02,7.15,107442600,7.12
2009-09-15,7.39,7.44,7.20,7.20,50771500,7.17
2009-09-14,7.30,7.40,7.18,7.39,34515900,7.36
2009-09-11,7.46,7.54,7.30,7.33,48787900,7.30
2009-09-10,7.43,7.48,7.35,7.44,34041200,7.41
2009-09-09,7.32,7.52,7.25,7.39,47496100,7.36
2009-09-08,7.53,7.55,7.27,7.30,45485800,7.27
2009-09-04,7.49,7.55,7.27,7.43,42539800,7.40
2009-09-03,7.14,7.52,6.97,7.48,87169900,7.45
2009-09-02,7.18,7.21,6.87,7.03,65920200,7.00
2009-09-01,7.51,7.77,7.13,7.24,102771300,7.21
2009-08-31,7.60,7.64,7.47,7.60,43810500,7.57
2009-08-28,7.73,7.80,7.69,7.73,44250400,7.70
2009-08-27,7.66,7.71,7.46,7.67,62564800,7.64
2009-08-26,7.61,7.64,7.41,7.61,44502200,7.58
2009-08-25,7.43,7.65,7.43,7.59,53545700,7.56
2009-08-24,7.75,7.81,7.31,7.41,93581500,7.38
2009-08-21,7.79,7.83,7.62,7.74,55283300,7.71
2009-08-20,7.70,7.74,7.66,7.68,29608300,7.65
2009-08-19,7.50,7.75,7.50,7.65,47417600,7.62
2009-08-18,7.52,7.75,7.48,7.64,72395500,7.61
2009-08-17,7.51,7.62,7.13,7.37,78689300,7.34
2009-08-14,7.98,8.01,7.75,7.83,58019400,7.80
2009-08-13,7.85,7.92,7.70,7.90,88102900,7.87
2009-08-12,7.85,7.97,7.69,7.70,73805300,7.67
2009-08-11,7.65,7.93,7.64,7.81,81695400,7.78
2009-08-10,7.94,7.96,7.62,7.72,90356700,7.69
2009-08-07,8.33,8.34,8.00,8.01,95304700,7.98
2009-08-06,8.52,8.55,7.91,8.07,132529500,8.04
2009-08-05,8.51,8.58,8.32,8.44,97215300,8.41
2009-08-04,8.40,8.51,8.09,8.30,122641600,8.27
2009-08-03,8.65,8.86,8.30,8.33,246431700,8.30
2009-07-31,7.46,8.00,7.43,8.00,156355300,7.97
2009-07-30,7.28,7.48,7.18,7.39,88741000,7.36
2009-07-29,7.08,7.32,6.99,7.12,74129700,7.09
2009-07-28,7.20,7.28,7.05,7.14,68800900,7.11
2009-07-27,6.83,7.29,6.72,7.27,104647700,7.24
2009-07-24,6.90,6.92,6.70,6.78,99700500,6.75
2009-07-23,6.94,7.10,6.65,6.98,269099700,6.95
2009-07-22,6.17,6.48,6.13,6.38,91813000,6.36
2009-07-21,6.28,6.30,6.04,6.20,57398800,6.18
2009-07-20,6.20,6.30,6.13,6.19,64037800,6.17
2009-07-17,6.15,6.22,6.03,6.14,62832200,6.12
2009-07-16,5.98,6.14,5.84,6.13,66541300,6.11
2009-07-15,5.98,6.06,5.91,6.05,64814100,6.03
2009-07-14,5.69,5.89,5.60,5.84,56107600,5.82
2009-07-13,5.72,5.74,5.51,5.69,46062800,5.67
2009-07-10,5.53,5.75,5.52,5.72,47272700,5.70
2009-07-09,5.46,5.76,5.32,5.63,60243600,5.61
2009-07-08,5.55,5.61,5.24,5.35,67379800,5.33
2009-07-07,5.74,5.75,5.51,5.53,68322000,5.51
2009-07-06,5.87,6.05,5.68,5.75,73705200,5.73
2009-07-02,5.83,6.08,5.55,5.89,73694800,5.87
2009-07-01,6.12,6.25,5.89,5.91,95888300,5.89
2009-06-30,5.96,6.16,5.86,6.07,85531400,6.05
2009-06-29,5.66,5.96,5.60,5.78,73552300,5.76
2009-06-26,5.65,5.80,5.55,5.61,68304000,5.59
2009-06-25,5.57,5.75,5.37,5.68,62899600,5.66
2009-06-24,5.66,5.90,5.51,5.63,72264800,5.61
2009-06-23,5.43,5.59,5.21,5.53,60592700,5.51
2009-06-22,5.67,5.79,5.37,5.38,57636000,5.36
2009-06-19,5.73,5.96,5.69,5.72,69582800,5.70
2009-06-18,5.78,5.81,5.52,5.68,57600300,5.66
2009-06-17,5.64,5.85,5.30,5.71,87747800,5.69
2009-06-16,5.94,5.95,5.52,5.67,87214100,5.65
2009-06-15,6.02,6.04,5.80,5.93,65242800,5.91
2009-06-12,6.01,6.15,5.92,6.11,54584200,6.09
2009-06-11,6.15,6.24,5.75,5.98,133040800,5.96
2009-06-10,6.32,6.43,6.11,6.19,90297100,6.17
2009-06-09,6.38,6.44,6.18,6.26,84569400,6.24
2009-06-08,6.21,6.46,6.06,6.38,85590400,6.36
2009-06-05,6.47,6.53,6.22,6.36,85658900,6.34
2009-06-04,6.18,6.40,6.17,6.36,83850700,6.34
2009-06-03,6.30,6.31,5.96,6.18,111423600,6.16
2009-06-02,6.17,6.46,6.03,6.41,134751900,6.38
2009-06-01,5.95,6.23,5.88,6.13,111714500,6.11
2009-05-29,5.58,5.75,5.41,5.75,99306500,5.73
2009-05-28,5.41,5.56,5.25,5.56,63255100,5.54
2009-05-27,5.48,5.53,5.25,5.34,55302600,5.32
2009-05-26,5.16,5.41,5.10,5.40,66346400,5.38
2009-05-22,5.37,5.37,5.10,5.26,50019900,5.24
2009-05-21,5.25,5.39,5.06,5.33,78529400,5.31
2009-05-20,5.66,5.75,5.33,5.41,95454300,5.39
2009-05-19,5.49,5.69,5.33,5.63,92782500,5.61
2009-05-18,5.69,5.70,5.29,5.50,121707300,5.48
2009-05-15,5.22,5.50,5.22,5.49,128733300,5.47
2009-05-14,5.16,5.36,4.99,5.16,207354400,5.14
2009-05-13,4.77,4.97,4.71,4.96,541175600,4.94
2009-05-12,5.74,5.77,5.01,5.01,217074100,4.99
2009-05-11,6.09,6.26,5.88,6.08,64849100,6.06
2009-05-08,6.19,6.30,6.03,6.24,63884500,6.22
2009-05-07,6.51,6.54,5.65,6.06,95031100,6.04
2009-05-06,5.91,6.29,5.90,6.26,95547300,6.24
2009-05-05,5.82,5.91,5.60,5.85,70335000,5.83
2009-05-04,5.90,5.94,5.75,5.88,58158000,5.86
2009-05-01,5.99,6.00,5.56,5.69,102853400,5.67
2009-04-30,5.58,5.99,5.57,5.98,186983700,5.96
2009-04-29,5.32,5.45,5.28,5.45,70786300,5.43
2009-04-28,5.08,5.40,5.01,5.19,73139000,5.17
2009-04-27,5.07,5.42,5.02,5.11,111424500,5.09
2009-04-24,5.33,5.45,4.96,5.00,287772600,4.98
2009-04-23,4.43,4.51,4.31,4.49,115728000,4.47
2009-04-22,4.10,4.42,4.05,4.28,145386500,4.26
2009-04-21,3.53,3.84,3.27,3.80,93851900,3.79
2009-04-20,3.91,3.91,3.61,3.69,57797600,3.68
2009-04-17,4.19,4.21,3.97,4.00,55084300,3.98
2009-04-16,4.12,4.20,3.95,4.16,59376500,4.14
2009-04-15,4.23,4.25,3.75,4.04,88312500,4.02
2009-04-14,4.28,4.33,4.15,4.30,64229300,4.28
2009-04-13,4.25,4.32,4.03,4.26,73962500,4.24
2009-04-09,4.22,4.41,4.03,4.24,131505500,4.22
2009-04-08,3.67,4.05,3.53,3.95,261067600,3.93
2009-04-07,3.70,3.74,3.36,3.49,112627100,3.48
2009-04-06,3.27,4.00,3.25,3.77,231439200,3.76
2009-04-03,2.93,3.25,2.91,3.25,111824600,3.24
2009-04-02,2.89,2.95,2.83,2.91,68130500,2.90
2009-04-01,2.56,2.80,2.40,2.74,68271500,2.73
2009-03-31,2.84,2.87,2.63,2.63,45821200,2.62
2009-03-30,2.73,2.88,2.38,2.76,63985300,2.75
2009-03-27,2.96,2.98,2.82,2.84,32074900,2.83
2009-03-26,2.90,2.94,2.81,2.94,38757300,2.93
2009-03-25,2.90,2.99,2.76,2.77,51384500,2.76
2009-03-24,2.83,2.95,2.76,2.86,40512400,2.85
2009-03-23,2.88,2.90,2.80,2.90,45286800,2.89
2009-03-20,2.70,2.75,2.52,2.75,57202300,2.74
2009-03-19,2.77,2.78,2.28,2.51,61243500,2.50
2009-03-18,2.28,2.65,2.28,2.47,92775500,2.46
2009-03-17,2.17,2.30,2.11,2.28,43181500,2.27
2009-03-16,2.28,2.30,2.09,2.10,44196000,2.09
2009-03-13,2.19,2.25,2.12,2.19,53675700,2.18
2009-03-12,1.98,2.10,1.98,2.10,46652500,2.09
2009-03-11,1.91,2.00,1.87,1.96,43503700,1.95
2009-03-10,1.85,1.89,1.81,1.85,31181300,1.84
2009-03-09,1.78,1.85,1.70,1.74,32278900,1.73
2009-03-06,1.83,1.91,1.65,1.70,35136700,1.69
2009-03-05,1.75,2.00,1.73,1.81,47498200,1.80
2009-03-04,1.90,1.90,1.83,1.87,22404200,1.86
2009-03-03,1.91,1.91,1.80,1.81,15442700,1.80
2009-03-02,1.91,1.94,1.83,1.88,19605600,1.87
2009-02-27,1.93,2.00,1.80,2.00,31512500,1.99
2009-02-26,2.08,2.09,1.81,1.98,32307100,1.97
2009-02-25,2.10,2.16,2.00,2.01,54368900,2.00
2009-02-24,1.80,2.00,1.80,2.00,35167600,1.99
2009-02-23,1.65,1.91,1.61,1.73,44460600,1.72
2009-02-20,1.60,1.61,1.50,1.58,37900600,1.57
2009-02-19,1.69,1.70,1.61,1.63,19034200,1.62
2009-02-18,1.78,1.79,1.63,1.67,25051400,1.66
2009-02-17,1.70,1.75,1.61,1.69,32860300,1.68
2009-02-13,1.82,1.83,1.72,1.76,23009400,1.75
2009-02-12,1.83,1.85,1.75,1.79,23422600,1.78
2009-02-11,1.85,1.88,1.80,1.85,30214000,1.84
2009-02-10,1.91,1.92,1.82,1.82,28273800,1.81
2009-02-09,1.96,1.96,1.84,1.90,27266900,1.89
2009-02-06,1.94,1.99,1.90,1.94,21389600,1.93
2009-02-05,1.94,1.97,1.86,1.93,17335100,1.92
2009-02-04,1.98,2.02,1.92,1.95,24203700,1.94
2009-02-03,1.92,1.97,1.81,1.96,34099500,1.95
2009-02-02,1.86,1.93,1.81,1.88,32294600,1.87
2009-01-30,1.99,1.99,1.85,1.87,35463000,1.86
2009-01-29,2.03,2.03,1.95,1.95,30930500,1.94
2009-01-28,2.04,2.06,1.98,2.03,34869200,2.02
2009-01-27,2.02,2.04,1.94,1.97,31112400,1.96
2009-01-26,1.99,2.06,1.87,1.94,50898200,1.93
2009-01-23,1.90,1.93,1.80,1.80,71025700,1.79
2009-01-22,2.04,2.07,1.90,1.94,52683400,1.93
2009-01-21,2.18,2.19,2.00,2.09,75295100,2.08
2009-01-20,2.22,2.25,2.05,2.13,51647400,2.12
2009-01-16,2.34,2.36,2.06,2.19,60086400,2.18
2009-01-15,2.27,2.35,2.05,2.23,69594900,2.22
2009-01-14,2.41,2.43,2.19,2.26,56635600,2.25
2009-01-13,2.60,2.64,2.42,2.48,40477200,2.47
2009-01-12,2.69,2.69,2.52,2.64,47682700,2.63
2009-01-09,2.63,2.73,2.59,2.63,39831800,2.62
2009-01-08,2.62,2.70,2.50,2.69,51139700,2.68
2009-01-07,2.72,2.82,2.62,2.69,43931200,2.68
2009-01-06,2.64,2.85,2.63,2.76,58945900,2.75
2009-01-05,2.42,2.64,2.31,2.58,73031000,2.57
2009-01-02,2.30,2.49,2.28,2.46,42052300,2.45
2008-12-31,2.29,2.30,2.20,2.29,39759600,2.28
2008-12-30,2.34,2.34,2.20,2.29,39225700,2.28
2008-12-29,2.41,2.45,2.12,2.22,46999500,2.21
2008-12-26,2.23,2.35,2.21,2.29,40768200,2.28
2008-12-24,2.21,2.25,2.07,2.11,37139100,2.10
2008-12-23,2.48,2.51,2.13,2.19,103725200,2.18
2008-12-22,2.90,2.90,2.55,2.59,67578200,2.58
2008-12-19,3.20,3.25,2.75,2.95,143907300,2.94
2008-12-18,3.14,3.14,2.69,2.84,108792100,2.83
2008-12-17,3.13,3.17,3.08,3.14,52036400,3.13
2008-12-16,3.25,3.25,3.10,3.13,59928300,3.12
2008-12-15,3.18,3.25,3.07,3.18,69622800,3.17
2008-12-12,2.19,3.21,2.12,3.04,210854400,3.03
2008-12-11,3.12,3.14,2.82,2.90,92690800,2.89
2008-12-10,3.38,3.42,3.01,3.25,141141500,3.24
2008-12-09,3.28,3.32,3.02,3.23,137306000,3.22
2008-12-08,3.20,3.54,2.81,3.38,268029900,3.37
2008-12-05,2.70,2.88,2.62,2.72,98880500,2.71
2008-12-04,2.82,2.96,2.51,2.66,140900800,2.65
2008-12-03,2.78,2.97,2.68,2.85,152252100,2.84
2008-12-02,2.70,2.90,2.58,2.70,198296700,2.69
2008-12-01,3.00,3.01,2.02,2.55,291750200,2.54
2008-11-28,2.47,2.74,2.32,2.69,118416200,2.68
2008-11-26,1.72,2.23,1.69,2.15,172837700,2.14
2008-11-25,1.69,1.72,1.58,1.66,79911700,1.65
2008-11-24,1.78,1.85,1.40,1.56,131077000,1.55
2008-11-21,1.47,1.55,1.25,1.43,132027100,1.42
2008-11-20,1.31,1.87,1.01,1.39,198781000,1.38
2008-11-19,1.65,1.71,1.21,1.26,127672300,1.26
2008-11-18,1.76,1.77,1.56,1.68,51644300,1.67
2008-11-17,1.86,1.88,1.72,1.72,39304700,1.71
2008-11-14,1.86,1.89,1.79,1.80,35717500,1.79
2008-11-13,1.90,1.93,1.74,1.90,47082700,1.89
2008-11-12,1.99,2.00,1.83,1.84,50057500,1.83
2008-11-11,1.99,2.00,1.72,1.80,72447400,1.79
2008-11-10,2.08,2.12,1.90,1.93,57943100,1.92
2008-11-07,2.03,2.10,1.84,2.02,93875900,2.01
2008-11-06,2.11,2.12,1.87,1.98,90846500,1.97
2008-11-05,2.23,2.23,2.06,2.09,51555200,2.08
2008-11-04,2.22,2.23,2.13,2.16,63228200,2.15
2008-11-03,2.25,2.25,2.11,2.13,46924900,2.12
2008-10-31,2.21,2.30,2.17,2.19,64651600,2.18
2008-10-30,2.27,2.28,2.11,2.28,65288100,2.27
2008-10-29,2.19,2.28,2.10,2.16,77508000,2.15
2008-10-28,2.20,2.24,2.08,2.15,58590200,2.14
2008-10-27,2.05,2.09,1.94,2.03,35707500,2.02
2008-10-24,1.84,2.08,1.80,2.01,65620400,2.00
2008-10-23,2.16,2.16,1.92,2.00,71762400,1.99
2008-10-22,2.19,2.21,2.07,2.10,43730200,2.09
2008-10-21,2.22,2.31,2.13,2.17,51397400,2.16
2008-10-20,2.55,2.61,2.32,2.33,44998900,2.32
2008-10-17,2.25,2.54,2.16,2.43,65637000,2.42
2008-10-16,2.48,2.48,2.05,2.27,69338900,2.26
2008-10-15,2.52,2.55,2.29,2.30,54074200,2.29
2008-10-14,2.97,2.97,2.40,2.45,82762600,2.44
2008-10-13,2.98,2.98,2.31,2.39,121924900,2.38
2008-10-10,2.07,2.55,1.88,1.99,196889000,1.98
2008-10-09,2.88,3.00,2.03,2.08,130226600,2.07
2008-10-08,2.96,5.47,2.10,2.66,127853400,2.65
2008-10-07,3.79,3.90,2.92,2.92,71723500,2.91
2008-10-06,3.99,4.02,3.32,3.69,64827900,3.68
2008-10-03,4.47,4.47,4.05,4.05,43056400,4.03
2008-10-02,4.51,4.61,4.35,4.35,28661600,4.33
2008-10-01,4.75,4.95,4.49,4.55,38054900,4.53
2008-09-30,4.55,5.20,4.40,5.20,42971100,5.18
2008-09-29,4.80,4.90,4.17,4.17,35350600,4.15
2008-09-26,4.85,5.00,4.72,4.81,37182700,4.79
2008-09-25,5.05,5.20,4.92,4.98,27479200,4.96
2008-09-24,4.96,5.03,4.81,5.03,28053700,5.01
2008-09-23,5.05,5.05,4.81,4.86,21385400,4.84
2008-09-22,5.34,5.34,4.86,4.95,51346000,4.93
2008-09-19,5.66,5.70,5.15,5.29,91329800,5.27
2008-09-18,4.99,5.35,4.76,5.28,110424200,5.26
2008-09-17,5.00,5.04,4.63,4.94,123013000,4.92
2008-09-16,4.60,5.18,4.55,5.07,99320600,5.05
2008-09-15,4.61,5.07,4.50,4.74,103371800,4.72
2008-09-12,4.72,4.99,4.60,4.91,130052100,4.89
2008-09-11,4.38,4.75,4.36,4.68,85570900,4.66
2008-09-10,4.44,4.50,4.38,4.47,39337000,4.45
2008-09-09,4.58,4.67,4.39,4.40,51680400,4.38
2008-09-08,4.61,4.69,4.32,4.55,72290500,4.53
2008-09-05,4.37,4.42,4.26,4.41,60086400,4.39
2008-09-04,4.54,4.65,4.39,4.39,87631600,4.37
2008-09-03,4.55,4.69,4.49,4.57,83810300,4.55
2008-09-02,4.67,4.81,4.45,4.51,53438100,4.49
2008-08-29,4.38,4.59,4.35,4.46,37370300,4.44
2008-08-28,4.30,4.44,4.25,4.43,52637400,4.41
2008-08-27,4.35,4.42,4.24,4.26,71814100,4.24
2008-08-26,4.40,4.43,4.27,4.35,49283500,4.33
2008-08-25,4.46,4.52,4.25,4.41,70224000,4.39
2008-08-22,4.53,4.60,4.35,4.47,55766800,4.45
2008-08-21,4.54,4.58,4.40,4.42,60551000,4.40
2008-08-20,4.80,4.83,4.52,4.61,49237900,4.59
2008-08-19,4.90,4.90,4.70,4.72,39339700,4.70
2008-08-18,5.13,5.13,4.88,4.89,36290900,4.87
2008-08-15,5.20,5.22,5.04,5.11,32661000,5.09
2008-08-14,4.94,5.20,4.93,5.10,38273200,5.08
2008-08-13,5.27,5.27,4.82,4.88,67554900,4.86
2008-08-12,5.24,5.45,5.16,5.19,37392600,5.17
2008-08-11,5.24,5.50,5.12,5.16,40979000,5.14
2008-08-08,4.92,5.36,4.85,5.26,44398300,5.24
2008-08-07,4.91,5.05,4.83,4.86,36662100,4.84
2008-08-06,5.10,5.10,4.90,4.94,59317200,4.92
2008-08-05,4.94,5.09,4.87,5.09,61750500,5.07
2008-08-04,4.67,4.90,4.66,4.81,30831400,4.79
2008-08-01,4.80,4.93,4.60,4.65,54279300,4.63
2008-07-31,4.74,5.00,4.74,4.80,43005100,4.78
2008-07-30,5.12,5.21,4.76,4.84,57869300,4.82
2008-07-29,4.83,5.02,4.72,5.02,57078100,5.00
2008-07-28,5.05,5.14,4.60,4.75,83925700,4.73
2008-07-25,5.22,5.28,4.97,5.05,66476300,5.03
2008-07-24,5.78,5.85,5.03,5.11,98043400,5.09
2008-07-23,5.95,6.33,5.91,6.03,70481800,6.01
2008-07-22,5.32,5.92,5.28,5.84,54199800,5.82
2008-07-21,5.47,5.57,5.34,5.48,40036900,5.46
2008-07-18,5.43,5.54,5.28,5.44,39132800,5.42
2008-07-17,5.56,5.62,5.13,5.49,72724800,5.47
2008-07-16,4.71,5.53,4.60,5.49,96542700,5.47
2008-07-15,4.60,4.93,4.35,4.65,77518100,4.63
2008-07-14,4.97,5.00,4.63,4.66,39818200,4.64
2008-07-11,4.45,5.07,4.40,4.86,74946000,4.84
2008-07-10,5.06,5.06,4.47,4.58,77252200,4.56
2008-07-09,4.95,5.17,4.95,4.95,78150500,4.93
2008-07-08,4.53,4.97,4.44,4.90,72882600,4.88
2008-07-07,4.60,4.67,4.43,4.47,51350700,4.45
2008-07-03,4.42,4.53,4.30,4.42,32026200,4.40
2008-07-02,4.74,4.81,4.36,4.36,64248500,4.34
2008-07-01,4.71,4.95,4.41,4.71,125482600,4.69
2008-06-30,4.99,5.28,4.46,4.81,76159300,4.79
2008-06-27,5.07,5.12,4.90,4.98,55993300,4.96
2008-06-26,5.07,5.16,4.94,5.07,82326600,5.05
2008-06-25,5.36,5.47,5.22,5.24,40673100,5.22
2008-06-24,5.32,5.49,5.25,5.32,109774500,5.30
2008-06-23,5.89,5.89,5.28,5.28,81491000,5.26
2008-06-20,6.24,6.29,5.74,5.81,97632900,5.79
2008-06-19,6.32,6.35,6.13,6.32,39755400,6.30
2008-06-18,6.50,6.51,6.09,6.22,96900400,6.20
2008-06-17,6.59,6.75,6.52,6.60,56352700,6.57
2008-06-16,6.25,6.55,6.21,6.50,63861700,6.47
2008-06-13,6.14,6.30,6.10,6.27,59521400,6.25
2008-06-12,6.05,6.15,5.91,6.00,32443300,5.98
2008-06-11,6.13,6.15,5.97,5.97,42860200,5.95
2008-06-10,6.25,6.25,6.02,6.12,34502800,6.10
2008-06-09,6.14,6.36,6.07,6.36,50800100,6.34
2008-06-06,6.35,6.35,5.97,6.04,64478400,6.02
2008-06-05,6.48,6.50,6.26,6.40,48559300,6.37
2008-06-04,6.64,6.69,6.43,6.46,56137100,6.43
2008-06-03,6.69,6.75,6.59,6.68,56036100,6.65
2008-06-02,6.85,6.93,6.60,6.64,51984300,6.61
2008-05-30,6.88,6.92,6.70,6.80,55748400,6.77
2008-05-29,6.79,6.82,6.70,6.71,28447800,6.68
2008-05-28,6.93,7.02,6.69,6.78,50981300,6.75
2008-05-27,6.79,7.00,6.59,6.80,71144800,6.77
2008-05-23,6.99,7.00,6.73,6.87,66859200,6.84
2008-05-22,7.49,7.49,7.04,7.16,106839400,7.13
2008-05-21,8.03,8.03,7.76,7.80,43416100,7.77
2008-05-20,8.02,8.03,7.87,8.00,43350000,7.97
2008-05-19,8.12,8.18,8.00,8.02,36017300,7.99
2008-05-16,8.21,8.25,8.03,8.11,41263300,8.08
2008-05-15,8.18,8.24,8.10,8.17,42720400,8.14
2008-05-14,8.25,8.37,8.11,8.14,36193900,8.11
2008-05-13,8.16,8.29,8.15,8.23,38192700,8.20
2008-05-12,8.17,8.22,8.12,8.15,28652500,8.12
2008-05-09,8.20,8.33,8.05,8.10,41043900,8.07
2008-05-08,8.05,8.22,7.90,8.20,48454700,8.17
2008-05-07,8.28,8.31,7.91,7.96,58838400,7.93
2008-05-06,8.27,8.30,8.19,8.27,37921000,8.24
2008-05-05,8.27,8.38,8.16,8.33,38431100,8.30
2008-05-02,8.55,8.68,8.15,8.27,75407700,8.24
2008-05-01,8.28,8.54,8.22,8.48,63141600,8.45
2008-04-30,8.21,8.42,8.17,8.26,66520600,8.23
2008-04-29,8.22,8.38,8.08,8.12,63074800,8.09
2008-04-28,8.15,8.42,8.10,8.21,170511600,8.18
2008-04-25,8.20,8.23,7.49,7.50,227269800,7.47
2008-04-24,8.02,8.79,7.81,8.40,241760600,8.37
2008-04-23,7.76,7.83,7.36,7.52,83811800,7.49
2008-04-22,7.70,7.86,7.52,7.65,63315800,7.62
2008-04-21,7.50,7.77,7.46,7.73,75387200,7.70
2008-04-18,7.32,7.50,7.31,7.45,95216500,7.42
2008-04-17,7.14,7.31,7.08,7.26,64796500,7.23
2008-04-16,6.95,7.21,6.92,7.19,63447600,7.16
2008-04-15,6.83,6.91,6.67,6.88,44831300,6.85
2008-04-14,6.69,6.83,6.69,6.78,39533200,6.75
2008-04-11,6.59,6.78,6.57,6.69,46402300,6.66
2008-04-10,6.72,6.82,6.60,6.74,47465800,6.71
2008-04-09,6.94,7.00,6.65,6.72,55195300,6.69
2008-04-08,6.69,7.02,6.67,6.91,111095900,6.88
2008-04-07,6.75,6.87,6.60,6.73,70070200,6.70
2008-04-04,6.43,6.52,6.20,6.49,66864300,6.46
2008-04-03,6.07,6.46,6.05,6.46,67737000,6.43
2008-04-02,5.95,6.33,5.93,6.13,65244500,6.11
2008-04-01,5.77,5.98,5.77,5.97,55328600,5.95
2008-03-31,5.60,5.76,5.60,5.72,42293600,5.70
2008-03-28,5.89,5.90,5.58,5.59,39674800,5.57
2008-03-27,5.93,5.96,5.75,5.83,61712900,5.81
2008-03-26,6.09,6.09,5.83,5.87,57327500,5.85
2008-03-25,6.03,6.10,5.86,6.00,56608700,5.98
2008-03-24,5.69,6.02,5.68,5.96,55202100,5.94
2008-03-20,5.51,5.73,5.29,5.62,175819300,5.60
2008-03-19,5.39,5.54,5.27,5.45,71480800,5.43
2008-03-18,5.32,5.42,5.03,5.29,76802800,5.27
2008-03-17,5.02,5.26,4.95,5.11,69811300,5.09
2008-03-14,5.45,5.49,5.25,5.29,80501600,5.27
2008-03-13,5.64,5.64,5.12,5.39,125528200,5.37
2008-03-12,5.89,5.91,5.66,5.70,60198600,5.68
2008-03-11,5.74,5.93,5.56,5.90,75303100,5.88
2008-03-10,5.85,6.00,5.58,5.60,48615900,5.58
2008-03-07,5.88,6.02,5.72,5.78,43806100,5.76
2008-03-06,6.08,6.11,5.91,5.94,34544500,5.92
2008-03-05,6.17,6.23,6.04,6.12,37409900,6.10
2008-03-04,6.10,6.19,6.02,6.13,38992800,6.11
2008-03-03,6.42,6.42,6.12,6.18,44365300,6.16
2008-02-29,6.57,6.62,6.49,6.53,47435500,6.50
2008-02-28,6.53,6.68,6.52,6.62,42080700,6.59
2008-02-27,6.49,6.60,6.40,6.60,39084400,6.57
2008-02-26,6.44,6.55,6.33,6.52,31167600,6.49
2008-02-25,6.26,6.51,6.16,6.46,32971600,6.43
2008-02-22,6.24,6.26,6.04,6.25,31300300,6.23
2008-02-21,6.42,6.44,6.13,6.23,56458700,6.21
2008-02-20,6.43,6.45,6.35,6.41,24628900,6.38
2008-02-19,6.50,6.58,6.42,6.48,29039100,6.45
2008-02-15,6.44,6.47,6.36,6.45,22710900,6.42
2008-02-14,6.56,6.59,6.43,6.46,24904700,6.43
2008-02-13,6.52,6.62,6.48,6.58,28887800,6.55
2008-02-12,6.36,6.73,6.34,6.46,59226700,6.43
2008-02-11,6.11,6.51,6.04,6.39,53746200,6.37
2008-02-08,6.14,6.18,6.01,6.08,32818300,6.06
2008-02-07,6.26,6.30,6.07,6.17,56865700,6.15
2008-02-06,6.36,6.42,6.25,6.31,39376500,6.29
2008-02-05,6.60,6.62,6.35,6.43,36157300,6.40
2008-02-04,6.85,6.93,6.65,6.68,36825300,6.65
2008-02-01,6.69,6.90,6.60,6.85,37890900,6.82
2008-01-31,6.68,6.75,6.58,6.64,48116800,6.61
2008-01-30,6.67,6.94,6.63,6.75,37156000,6.72
2008-01-29,6.80,6.80,6.56,6.69,41276000,6.66
2008-01-28,6.50,6.78,6.41,6.67,46709100,6.64
2008-01-25,6.31,6.70,6.31,6.58,87012300,6.55
2008-01-24,6.40,6.40,6.11,6.26,65537100,6.24
2008-01-23,5.83,6.31,5.74,6.30,74051800,6.28
2008-01-22,5.53,6.03,5.50,5.93,78467900,5.91
2008-01-18,5.81,6.00,5.80,5.92,58894100,5.90
2008-01-17,5.92,5.92,5.68,5.76,77878800,5.74
2008-01-16,6.02,6.02,5.81,5.86,64534200,5.84
2008-01-15,6.12,6.12,5.91,5.97,42666300,5.95
2008-01-14,6.12,6.21,6.09,6.18,29713800,6.16
2008-01-11,6.18,6.24,6.05,6.06,33524900,6.04
2008-01-10,6.00,6.30,5.84,6.25,61641000,6.23
2008-01-09,6.11,6.14,5.76,6.07,77760600,6.05
2008-01-08,6.25,6.35,6.09,6.10,47965400,6.08
2008-01-07,6.21,6.30,6.10,6.16,47007600,6.14
2008-01-04,6.38,6.38,6.00,6.13,57781000,6.11
2008-01-03,6.66,6.66,6.41,6.45,47186200,6.42
2008-01-02,6.73,6.77,6.51,6.60,33239700,6.57
2007-12-31,6.67,6.75,6.65,6.73,25845200,6.70
2007-12-28,6.85,6.87,6.68,6.70,24070400,6.67
2007-12-27,6.87,6.94,6.80,6.84,24715700,6.81
2007-12-26,6.71,6.92,6.68,6.89,28075200,6.86
2007-12-24,6.75,6.79,6.71,6.75,12102200,6.72
2007-12-21,6.80,6.85,6.72,6.79,38574200,6.76
2007-12-20,6.76,6.84,6.68,6.79,29402600,6.76
2007-12-19,6.80,6.84,6.68,6.76,30154300,6.73
2007-12-18,6.85,6.89,6.71,6.81,43893100,6.78
2007-12-17,6.88,6.93,6.75,6.80,32642300,6.77
2007-12-14,6.92,6.96,6.86,6.89,39308200,6.86
2007-12-13,7.00,7.05,6.90,6.99,52307700,6.96
2007-12-12,7.10,7.16,6.94,7.06,51345200,7.03
2007-12-11,7.14,7.32,6.94,6.97,51625000,6.94
2007-12-10,7.10,7.20,7.04,7.14,46088500,7.11
2007-12-07,7.05,7.19,7.02,7.06,32730900,7.03
2007-12-06,7.04,7.08,6.97,7.06,43309900,7.03
2007-12-05,7.13,7.20,6.97,6.98,60530500,6.95
2007-12-04,7.20,7.24,6.93,6.97,55445100,6.94
2007-12-03,7.52,7.52,7.23,7.25,34936800,7.22
2007-11-30,7.41,7.57,7.38,7.51,44521600,7.48
2007-11-29,7.36,7.38,7.24,7.29,33889600,7.26
2007-11-28,7.14,7.39,7.11,7.36,45713100,7.33
2007-11-27,7.11,7.11,6.91,7.07,35465400,7.04
2007-11-26,7.28,7.28,7.00,7.03,35305100,7.00
2007-11-23,7.12,7.23,7.02,7.19,26410300,7.16
2007-11-21,7.05,7.15,6.87,6.95,74438500,6.92
2007-11-20,7.46,7.46,7.01,7.24,64463900,7.21
2007-11-19,7.65,7.66,7.33,7.34,49514900,7.31
2007-11-16,7.94,7.94,7.62,7.70,44599600,7.67
2007-11-15,7.98,8.05,7.75,7.78,42543900,7.75
2007-11-14,8.07,8.15,7.86,7.98,49918300,7.95
2007-11-13,8.07,8.07,7.87,8.00,48381500,7.97
2007-11-12,8.29,8.29,7.74,7.87,70008700,7.84
2007-11-09,8.39,8.50,8.20,8.20,49722600,8.17
2007-11-08,8.55,8.63,8.10,8.48,72812300,8.45
2007-11-07,8.50,8.60,8.24,8.24,50244800,8.21
2007-11-06,8.75,8.75,8.50,8.63,29736900,8.60
2007-11-05,8.99,8.99,8.52,8.67,46085500,8.64
2007-11-02,8.65,8.96,8.52,8.95,54682600,8.92
2007-11-01,8.77,8.82,8.49,8.50,40702800,8.47
2007-10-31,8.82,8.88,8.70,8.87,51999800,8.84
2007-10-30,8.77,8.88,8.68,8.80,27337300,8.77
2007-10-29,8.70,8.84,8.64,8.77,41843900,8.74
2007-10-26,8.67,8.70,8.45,8.67,34455600,8.64
2007-10-25,8.60,8.72,8.48,8.60,37072300,8.57
2007-10-24,8.57,8.61,8.40,8.59,35777000,8.56
2007-10-23,8.48,8.65,8.41,8.65,33681500,8.62
2007-10-22,8.26,8.52,8.25,8.34,44896400,8.31
2007-10-19,8.73,8.75,8.34,8.37,56208000,8.34
2007-10-18,8.67,8.84,8.64,8.76,29935100,8.73
2007-10-17,8.92,8.95,8.57,8.69,40713000,8.66
2007-10-16,8.90,9.12,8.75,8.78,50122100,8.75
2007-10-15,9.20,9.20,8.96,8.99,50301100,8.95
2007-10-12,8.81,9.24,8.81,9.20,92115900,9.16
2007-10-11,8.32,8.81,8.31,8.76,92387000,8.73
2007-10-10,8.31,8.35,8.19,8.23,35656900,8.20
2007-10-09,8.22,8.32,8.13,8.32,44958200,8.29
2007-10-08,8.39,8.39,8.17,8.19,32965900,8.16
2007-10-05,8.38,8.40,8.24,8.37,37616800,8.34
2007-10-04,8.47,8.51,8.23,8.26,47923100,8.23
2007-10-03,8.54,8.60,8.38,8.43,46275400,8.40
2007-10-02,8.39,8.60,8.37,8.57,53076700,8.54
2007-10-01,8.56,8.58,8.19,8.23,55588700,8.20
2007-09-28,8.63,8.73,8.48,8.49,45248000,8.46
2007-09-27,8.90,8.93,8.61,8.63,51538100,8.60
2007-09-26,8.68,9.00,8.53,8.88,92855600,8.85
2007-09-25,8.40,8.42,8.25,8.34,26048600,8.31
2007-09-24,8.47,8.61,8.36,8.48,58416100,8.45
2007-09-21,8.34,8.34,8.18,8.23,34315600,8.20
2007-09-20,8.25,8.40,8.16,8.25,31985200,8.22
2007-09-19,8.45,8.52,8.28,8.40,53313300,8.37
2007-09-18,8.36,8.49,8.18,8.42,46274400,8.39
2007-09-17,8.09,8.38,8.09,8.28,54178200,8.25
2007-09-14,7.83,8.09,7.75,8.03,41976000,8.00
2007-09-13,7.64,7.96,7.62,7.92,67743700,7.89
2007-09-12,7.55,7.67,7.50,7.50,39284200,7.47
2007-09-11,7.55,7.70,7.53,7.58,38497800,7.55
2007-09-10,7.60,7.62,7.50,7.52,33337300,7.49
2007-09-07,7.65,7.70,7.50,7.52,44294800,7.49
2007-09-06,7.80,7.83,7.64,7.78,29200500,7.75
2007-09-05,7.90,7.97,7.73,7.77,21248300,7.74
2007-09-04,7.78,8.03,7.76,7.99,33481800,7.96
2007-08-31,7.80,7.87,7.68,7.81,31661000,7.78
2007-08-30,7.63,7.77,7.58,7.67,28371300,7.64
2007-08-29,7.60,7.77,7.53,7.72,30019600,7.69
2007-08-28,7.75,7.80,7.51,7.51,32252200,7.48
2007-08-27,7.91,7.91,7.80,7.80,15413900,7.77
2007-08-24,7.73,7.92,7.61,7.90,32283200,7.87
2007-08-23,7.88,7.91,7.65,7.75,39053400,7.72
2007-08-22,8.00,8.00,7.78,7.85,52598600,7.82
2007-08-21,7.97,8.00,7.90,7.92,21618200,7.89
2007-08-20,7.89,8.00,7.80,8.00,29239000,7.97
2007-08-17,7.92,7.98,7.58,7.83,46074100,7.80
2007-08-16,7.92,8.01,7.49,7.70,79269700,7.67
2007-08-15,8.11,8.26,7.99,8.00,46661000,7.97
2007-08-14,8.40,8.45,8.05,8.07,46389600,8.04
2007-08-13,8.38,8.43,8.27,8.37,32384000,8.34
2007-08-10,8.34,8.40,8.14,8.23,43283600,8.20
2007-08-09,8.59,8.72,8.34,8.38,57268800,8.35
2007-08-08,8.40,8.87,8.37,8.87,89683700,8.84
2007-08-07,8.16,8.35,8.08,8.30,38346400,8.27
2007-08-06,8.12,8.31,8.01,8.19,41952800,8.16
2007-08-03,8.40,8.49,8.06,8.06,41947200,8.03
2007-08-02,8.45,8.51,8.28,8.40,37131300,8.37
2007-08-01,8.48,8.55,8.30,8.43,50208400,8.40
2007-07-31,8.92,8.97,8.51,8.51,92658500,8.48
2007-07-30,8.33,8.75,8.25,8.74,89310500,8.71
2007-07-27,8.18,8.37,8.08,8.23,103608100,8.20
2007-07-26,8.11,8.33,7.90,8.09,163778100,8.06
2007-07-25,8.32,8.32,7.95,7.97,121480600,7.94
2007-07-24,8.40,8.42,8.26,8.26,40407100,8.23
2007-07-23,8.46,8.53,8.35,8.46,35141700,8.43
2007-07-20,8.62,8.63,8.34,8.40,54515400,8.37
2007-07-19,8.75,8.75,8.55,8.63,36435000,8.60
2007-07-18,8.68,8.69,8.51,8.63,49253900,8.60
2007-07-17,8.88,8.93,8.71,8.73,33145100,8.70
2007-07-16,9.01,9.04,8.84,8.86,28833400,8.83
2007-07-13,8.98,9.01,8.84,8.97,37718300,8.93
2007-07-12,8.93,9.05,8.87,8.96,47692100,8.92
2007-07-11,9.10,9.14,8.81,8.90,69498300,8.87
2007-07-10,9.15,9.30,9.08,9.09,54535900,9.05
2007-07-09,9.16,9.24,9.07,9.08,53025000,9.04
2007-07-06,9.20,9.23,9.08,9.11,38706900,9.07
2007-07-05,9.36,9.36,9.06,9.15,61974600,9.11
2007-07-03,9.48,9.48,9.26,9.42,84167900,9.38
2007-07-02,9.57,9.64,9.43,9.64,26132700,9.60
2007-06-29,9.60,9.70,9.33,9.42,50311300,9.38
2007-06-28,9.34,9.65,9.32,9.49,73319700,9.45
2007-06-27,8.97,9.32,8.86,9.28,50463100,9.24
2007-06-26,9.09,9.15,8.95,8.96,33566400,8.92
2007-06-25,9.24,9.37,8.98,9.03,55386700,8.99
2007-06-22,8.80,9.23,8.78,9.13,80634900,9.09
2007-06-21,8.86,8.91,8.79,8.91,39556500,8.88
2007-06-20,8.71,8.88,8.63,8.86,48532800,8.83
2007-06-19,8.78,8.79,8.64,8.65,35009900,8.62
2007-06-18,8.92,8.93,8.73,8.85,40366700,8.82
2007-06-15,8.76,8.97,8.68,8.92,60766600,8.89
2007-06-14,8.58,8.70,8.58,8.66,38504100,8.63
2007-06-13,8.39,8.59,8.36,8.56,35626000,8.53
2007-06-12,8.39,8.49,8.32,8.32,31170400,8.29
2007-06-11,8.39,8.42,8.30,8.40,25466600,8.37
2007-06-08,8.06,8.30,8.06,8.24,32557200,8.21
2007-06-07,8.28,8.36,8.05,8.06,41030200,8.03
2007-06-06,8.26,8.32,8.20,8.26,35361900,8.23
2007-06-05,8.28,8.39,8.27,8.31,59915300,8.28
2007-06-04,8.34,8.40,8.23,8.27,20478600,8.24
2007-06-01,8.37,8.44,8.27,8.35,35945600,8.32
2007-05-31,8.54,8.55,8.26,8.34,32387200,8.31
2007-05-30,8.35,8.54,8.32,8.50,32562200,8.47
2007-05-29,8.53,8.59,8.38,8.40,26365400,8.37
2007-05-25,8.56,8.59,8.41,8.45,30442800,8.42
2007-05-24,8.77,8.82,8.48,8.49,50346200,8.46
2007-05-23,8.68,8.82,8.68,8.76,33757700,8.73
2007-05-22,8.78,8.83,8.67,8.68,27184500,8.65
2007-05-21,8.73,8.93,8.68,8.78,35850300,8.75
2007-05-18,8.86,8.86,8.68,8.69,15419100,8.66
2007-05-17,8.78,8.87,8.69,8.76,25567100,8.73
2007-05-16,8.93,8.95,8.73,8.76,31767900,8.73
2007-05-15,8.72,8.98,8.71,8.91,66793000,8.88
2007-05-14,8.55,8.97,8.52,8.71,81573100,8.68
2007-05-11,8.26,8.42,8.26,8.37,25357400,8.34
2007-05-10,8.36,8.42,8.20,8.24,26700800,8.21
2007-05-09,8.37,8.48,8.30,8.35,62769800,8.32
2007-05-08,8.15,8.40,8.15,8.37,60113400,8.34
2007-05-07,8.19,8.22,8.15,8.16,12470500,8.13
2007-05-04,8.19,8.22,8.11,8.22,22605400,8.19
2007-05-03,8.12,8.23,8.12,8.19,19884500,8.16
2007-05-02,8.08,8.20,8.07,8.17,26871000,8.14
2007-05-01,8.04,8.10,7.96,8.05,27601200,8.02
2007-04-30,8.06,8.23,8.04,8.04,27476700,8.01
2007-04-27,8.20,8.23,7.99,8.05,37976300,8.02
2007-04-26,8.37,8.38,8.15,8.20,87563000,8.17
2007-04-25,7.80,7.91,7.80,7.88,25879500,7.85
2007-04-24,7.84,7.85,7.72,7.82,26996400,7.79
2007-04-23,7.73,7.93,7.73,7.83,24958500,7.80
2007-04-20,7.81,7.87,7.67,7.75,45372400,7.72
2007-04-19,7.82,7.86,7.69,7.74,29201800,7.71
2007-04-18,7.85,7.89,7.79,7.82,26132300,7.79
2007-04-17,8.00,8.03,7.82,7.85,45441700,7.82
2007-04-16,8.05,8.08,7.99,8.03,19906300,8.00
2007-04-13,8.11,8.11,7.98,8.02,36474800,7.99
2007-04-12,8.11,8.16,8.06,8.09,27932800,8.06
2007-04-11,8.14,8.18,8.05,8.13,29263400,8.10
2007-04-10,8.09,8.21,8.09,8.19,27836800,8.16
2007-04-09,8.05,8.13,8.04,8.08,17885600,8.05
2007-04-05,8.02,8.07,7.89,8.01,42132600,7.98
2007-04-04,8.04,8.17,8.03,8.04,29511300,8.01
2007-04-03,8.09,8.19,8.05,8.08,44401600,8.05
2007-04-02,7.90,8.10,7.87,8.09,44145600,8.06
2007-03-30,7.97,8.02,7.88,7.89,32190200,7.86
2007-03-29,8.02,8.03,7.88,7.95,50931900,7.92
2007-03-28,7.84,8.04,7.80,7.98,49104700,7.95
2007-03-27,7.88,7.90,7.80,7.85,24570800,7.82
2007-03-26,7.94,8.06,7.80,7.87,27296000,7.84
2007-03-23,8.06,8.23,7.71,7.89,44321000,7.86
2007-03-22,8.03,8.10,8.00,8.08,43574100,8.05
2007-03-21,7.91,8.04,7.84,8.01,35791300,7.98
2007-03-20,7.77,7.90,7.70,7.88,32669600,7.85
2007-03-19,7.58,7.82,7.57,7.82,44955700,7.79
2007-03-16,7.63,7.65,7.52,7.55,27784400,7.52
2007-03-15,7.55,7.66,7.51,7.59,39164900,7.56
2007-03-14,7.61,7.64,7.44,7.51,69463200,7.48
2007-03-13,7.84,7.87,7.61,7.64,41480800,7.61
2007-03-12,7.95,8.01,7.82,7.82,39391800,7.79
2007-03-09,8.05,8.13,7.91,7.93,43543400,7.90
2007-03-08,7.81,8.00,7.75,7.93,91446100,7.90
2007-03-07,7.71,7.71,7.61,7.62,44757700,7.59
2007-03-06,7.67,7.70,7.48,7.64,92422600,7.61
2007-03-05,7.52,7.65,7.45,7.58,59502100,7.55
2007-03-02,7.75,7.77,7.59,7.59,46215800,7.56
2007-03-01,7.77,7.95,7.64,7.77,61683200,7.74
2007-02-28,7.90,8.00,7.75,7.91,59777100,7.88
2007-02-27,8.12,8.16,7.60,7.78,91201600,7.75
2007-02-26,8.31,8.34,8.15,8.26,28361400,8.23
2007-02-23,8.35,8.36,8.21,8.30,30366900,8.27
2007-02-22,8.48,8.53,8.32,8.35,26903200,8.32
2007-02-21,8.67,8.68,8.41,8.47,36351500,8.44
2007-02-20,8.56,8.69,8.54,8.65,27532700,8.62
2007-02-16,8.54,8.74,8.51,8.53,32178500,8.50
2007-02-15,8.55,8.64,8.51,8.60,24990600,8.57
2007-02-14,8.45,8.65,8.44,8.51,63469200,8.48
2007-02-13,8.50,8.50,8.36,8.45,59691800,8.42
2007-02-12,8.72,8.75,8.50,8.65,33682800,8.62
2007-02-09,8.82,8.97,8.69,8.73,108536600,8.70
2007-02-08,8.50,8.57,8.49,8.55,23819700,8.52
2007-02-07,8.56,8.64,8.46,8.56,32595800,8.53
2007-02-06,8.33,8.55,8.30,8.54,44746900,8.51
2007-02-05,8.20,8.38,8.19,8.33,27387700,8.30
2007-02-02,8.29,8.29,8.16,8.23,24730000,8.20
2007-02-01,8.17,8.30,8.13,8.29,27922600,8.26
2007-01-31,8.17,8.20,8.04,8.13,65038600,8.10
2007-01-30,8.38,8.42,8.19,8.20,28763200,8.17
2007-01-29,8.44,8.51,8.35,8.37,55791000,8.34
2007-01-26,8.15,8.48,8.14,8.42,54421900,8.39
2007-01-25,8.15,8.52,8.00,8.22,99688700,8.19
2007-01-24,8.31,8.35,8.11,8.20,76821900,8.17
2007-01-23,8.39,8.62,8.24,8.30,116406900,8.27
2007-01-22,8.33,8.43,8.25,8.41,53554600,8.38
2007-01-19,8.24,8.32,8.17,8.30,66023300,8.27
2007-01-18,8.06,8.24,8.06,8.18,78375700,8.15
2007-01-17,7.97,8.10,7.97,8.04,63728700,8.01
2007-01-16,7.89,8.01,7.87,7.94,66699800,7.91
2007-01-12,7.77,7.92,7.76,7.89,57053800,7.86
2007-01-11,7.73,7.80,7.68,7.77,40020800,7.74
2007-01-10,7.79,7.79,7.67,7.73,42397100,7.70
2007-01-09,7.75,7.86,7.73,7.79,56732200,7.76
2007-01-08,7.63,7.75,7.62,7.73,48938500,7.70
2007-01-05,7.72,7.75,7.57,7.62,40562100,7.59
2007-01-04,7.56,7.72,7.43,7.70,63454900,7.67
2007-01-03,7.56,7.67,7.44,7.51,78652200,7.48
2006-12-29,7.47,7.57,7.45,7.51,33603900,7.48
2006-12-28,7.64,7.64,7.47,7.50,30125500,7.47
2006-12-27,7.60,7.65,7.52,7.58,45436700,7.55
2006-12-26,7.45,7.57,7.37,7.49,32048100,7.46
2006-12-22,7.33,7.47,7.26,7.42,55616400,7.39
2006-12-21,7.35,7.42,7.27,7.31,59655100,7.28
2006-12-20,7.22,7.34,7.20,7.33,88055200,7.30
2006-12-19,7.12,7.20,7.08,7.18,94259000,7.15
2006-12-18,7.12,7.12,6.98,7.03,53319800,7.00
2006-12-15,7.15,7.22,7.04,7.08,83637500,7.05
2006-12-14,6.92,7.11,6.85,7.11,112906400,7.08
2006-12-13,7.13,7.17,6.85,6.88,168210200,6.85
2006-12-12,7.23,7.29,7.08,7.09,112821100,7.06
2006-12-11,7.27,7.32,7.17,7.24,73746800,7.21
2006-12-08,7.15,7.24,6.98,7.23,195921200,7.20
2006-12-07,7.32,7.33,7.15,7.16,338318500,7.13
2006-12-06,7.64,7.65,7.28,7.36,185085400,7.33
2006-12-05,7.63,7.83,7.42,7.68,114612400,7.65
2006-12-04,7.97,8.07,7.88,7.89,37117100,7.86
2006-12-01,8.10,8.15,7.95,8.04,34609600,8.01
2006-11-30,8.19,8.32,8.13,8.13,23230300,8.10
2006-11-29,8.37,8.38,8.10,8.17,30529900,8.14
2006-11-28,8.15,8.21,8.00,8.15,36096700,8.12
2006-11-27,8.55,8.55,8.14,8.16,37061300,8.13
2006-11-24,8.56,8.65,8.52,8.52,6320200,8.49
2006-11-22,8.57,8.73,8.49,8.61,14801200,8.58
2006-11-21,8.62,8.68,8.51,8.56,18309400,8.53
2006-11-20,8.89,8.94,8.66,8.67,15231300,8.64
2006-11-17,8.99,9.03,8.87,8.89,17109900,8.86
2006-11-16,9.05,9.19,8.95,9.03,26440900,8.99
2006-11-15,8.79,9.03,8.78,9.00,25242400,8.96
2006-11-14,8.90,8.94,8.68,8.80,26417300,8.77
2006-11-13,8.60,8.88,8.52,8.87,17898200,8.84
2006-11-10,8.62,8.64,8.54,8.58,6769800,8.55
2006-11-09,8.64,8.67,8.55,8.56,9071200,8.53
2006-11-08,8.73,8.79,8.59,8.63,17647800,8.60
2006-11-07,8.73,8.79,8.60,8.73,18598700,8.70
2006-11-06,8.44,8.69,8.44,8.66,16184900,8.63
2006-11-03,8.58,8.58,8.37,8.38,12731500,8.35
2006-11-02,8.52,8.58,8.28,8.56,22422800,8.53
2006-11-01,8.33,8.52,8.32,8.52,25117300,8.49
2006-10-31,8.30,8.45,8.15,8.28,14415800,8.25
2006-10-30,8.30,8.30,8.08,8.25,19591000,8.22
2006-10-27,8.49,8.49,8.27,8.29,18625800,8.26
2006-10-26,8.59,8.67,8.45,8.48,27478400,8.45
2006-10-25,8.37,8.65,8.32,8.49,42475400,8.46
2006-10-24,8.02,8.31,7.95,8.30,38016400,8.27
2006-10-23,7.86,8.03,7.81,7.90,36182700,7.87
2006-10-20,8.07,8.07,7.93,8.01,25992400,7.98
2006-10-19,8.01,8.07,7.97,8.03,12267000,8.00
2006-10-18,8.05,8.15,8.02,8.05,22351400,8.02
2006-10-17,7.99,8.03,7.85,8.03,28731500,8.00
2006-10-16,8.17,8.18,8.08,8.08,12926900,8.05
2006-10-13,8.23,8.24,8.13,8.17,19911000,8.14
2006-10-12,8.30,8.33,8.17,8.23,17642100,8.20
2006-10-11,8.17,8.34,8.11,8.27,25569200,8.24
2006-10-10,8.23,8.29,8.11,8.19,23249100,8.16
2006-10-09,8.30,8.31,8.17,8.19,16431800,8.16
2006-10-06,8.34,8.43,8.26,8.31,29038600,8.28
2006-10-05,8.48,8.52,8.26,8.33,26793500,8.30
2006-10-04,8.12,8.60,8.11,8.56,56424800,8.53
2006-10-03,8.16,8.35,8.08,8.23,33257600,8.20
2006-10-02,8.10,8.22,8.05,8.13,15517500,8.10
2006-09-29,8.25,8.25,8.04,8.09,29355200,8.06
2006-09-28,8.08,8.24,8.04,8.16,33640200,8.13
2006-09-27,8.50,8.52,7.97,8.00,62459900,7.97
2006-09-26,8.21,8.41,8.16,8.41,33002600,8.38
2006-09-25,8.00,8.21,7.97,8.15,32800600,8.12
2006-09-22,7.81,8.01,7.80,8.00,32020300,7.97
2006-09-21,7.82,7.95,7.73,7.76,27079000,7.73
2006-09-20,7.71,7.83,7.65,7.75,30865500,7.72
2006-09-19,7.90,7.92,7.63,7.66,45593100,7.63
2006-09-18,7.97,8.00,7.61,7.82,72880800,7.79
2006-09-15,8.48,8.49,7.75,8.02,190628800,7.99
2006-09-14,8.97,9.20,8.75,9.09,65475000,9.05
2006-09-13,9.21,9.48,9.13,9.19,70973300,9.15
2006-09-12,8.70,9.11,8.70,9.06,45321000,9.02
2006-09-11,8.78,8.84,8.64,8.71,29663100,8.68
2006-09-08,8.65,8.81,8.52,8.77,25535700,8.74
2006-09-07,8.56,8.64,8.40,8.58,25228900,8.55
2006-09-06,8.64,8.67,8.49,8.55,66498200,8.52
2006-09-05,8.28,8.41,8.20,8.39,26539700,8.36
2006-09-01,8.42,8.43,8.14,8.27,30763200,8.24
2006-08-31,8.25,8.47,8.25,8.37,28471100,8.34
2006-08-30,8.27,8.32,8.18,8.27,37627700,8.24
2006-08-29,8.06,8.29,7.98,8.26,34175700,8.23
2006-08-28,8.10,8.10,7.97,8.05,21840600,8.02
2006-08-25,7.97,8.10,7.86,8.00,39065000,7.97
2006-08-24,8.07,8.12,7.71,7.76,46666800,7.73
2006-08-23,7.61,7.86,7.58,7.76,50036300,7.73
2006-08-22,7.45,7.48,7.31,7.42,47758900,7.39
2006-08-21,7.78,7.78,7.47,7.47,70032700,7.44
2006-08-18,8.18,8.18,7.82,8.00,47529800,7.97
2006-08-17,8.26,8.42,8.01,8.17,44561100,8.14
2006-08-16,7.95,8.29,7.93,8.26,59447500,8.23
2006-08-15,7.94,7.96,7.72,7.92,29845900,7.89
2006-08-14,7.55,7.83,7.55,7.83,42170300,7.80
2006-08-11,7.42,7.67,7.34,7.37,38962600,7.34
2006-08-10,7.33,7.43,7.13,7.39,26846400,7.36
2006-08-09,7.49,7.50,7.32,7.33,32693400,7.30
2006-08-08,7.21,7.45,7.20,7.37,47205400,7.34
2006-08-07,7.12,7.19,7.01,7.17,27074500,7.14
2006-08-04,6.90,7.13,6.87,7.13,34192100,7.10
2006-08-03,6.77,6.98,6.73,6.86,28828700,6.83
2006-08-02,6.79,6.96,6.69,6.96,42623100,6.93
2006-08-01,6.68,6.68,6.47,6.58,22668700,6.55
2006-07-31,6.84,6.86,6.58,6.67,25307000,6.64
2006-07-28,6.89,6.90,6.74,6.89,16867000,6.81
2006-07-27,6.82,6.91,6.77,6.83,31551500,6.75
2006-07-26,6.75,6.90,6.66,6.75,38486600,6.67
2006-07-25,6.36,6.70,6.36,6.59,38906100,6.52
2006-07-24,6.35,6.41,6.33,6.36,18076900,6.29
2006-07-21,6.21,6.38,6.06,6.28,36933400,6.21
2006-07-20,6.32,6.33,6.17,6.19,38190100,6.12
2006-07-19,6.48,6.50,6.26,6.33,45610900,6.26
2006-07-18,6.41,6.50,6.40,6.44,18598400,6.37
2006-07-17,6.38,6.51,6.37,6.41,34314300,6.34
2006-07-14,6.55,6.57,6.28,6.38,27227700,6.31
2006-07-13,6.83,6.88,6.55,6.56,36143000,6.49
2006-07-12,6.89,6.93,6.85,6.88,20338900,6.80
2006-07-11,6.88,6.92,6.75,6.80,20941800,6.72
2006-07-10,6.85,6.98,6.80,6.90,27141300,6.82
2006-07-07,6.63,6.81,6.58,6.73,21777700,6.66
2006-07-06,6.62,6.66,6.58,6.59,15223500,6.52
2006-07-05,6.69,6.72,6.60,6.61,16673500,6.54
2006-07-03,6.98,6.98,6.67,6.71,19050800,6.64
2006-06-30,6.72,6.95,6.65,6.93,64653400,6.85
2006-06-29,6.37,6.44,6.17,6.40,40355900,6.33
2006-06-28,6.56,6.56,6.34,6.36,25333700,6.29
2006-06-27,6.60,6.66,6.52,6.54,17962000,6.47
2006-06-26,6.53,6.59,6.50,6.55,14976500,6.48
2006-06-23,6.43,6.65,6.42,6.52,23450900,6.45
2006-06-22,6.47,6.58,6.41,6.43,26414300,6.36
2006-06-21,6.43,6.49,6.38,6.43,41514800,6.36
2006-06-20,6.76,6.76,6.40,6.40,55780400,6.33
2006-06-19,6.72,6.85,6.68,6.74,14700300,6.66
2006-06-16,6.77,6.78,6.66,6.69,13271700,6.62
2006-06-15,6.69,6.79,6.62,6.78,16285400,6.70
2006-06-14,6.69,6.71,6.50,6.61,25581700,6.54
2006-06-13,6.80,6.82,6.65,6.68,16286100,6.61
2006-06-12,6.85,6.98,6.73,6.77,20623600,6.69
2006-06-09,6.72,6.82,6.68,6.76,19216500,6.68
2006-06-08,6.81,6.82,6.59,6.66,35361200,6.59
2006-06-07,6.90,6.92,6.78,6.79,18117100,6.71
2006-06-06,6.96,7.02,6.85,6.90,20876100,6.82
2006-06-05,7.04,7.08,6.94,6.95,18402000,6.87
2006-06-02,7.24,7.24,7.04,7.10,19203800,7.02
2006-06-01,7.21,7.25,7.03,7.23,22163600,7.15
2006-05-31,7.01,7.16,7.01,7.16,17115800,7.08
2006-05-30,7.29,7.29,6.98,6.98,27027700,6.90
2006-05-26,7.23,7.43,7.23,7.31,28763200,7.23
2006-05-25,6.99,7.28,6.96,7.15,36909300,7.07
2006-05-24,6.92,7.00,6.85,6.93,21281400,6.85
2006-05-23,6.96,6.96,6.81,6.85,26666600,6.77
2006-05-22,7.00,7.00,6.81,6.90,29355200,6.82
2006-05-19,6.98,7.05,6.89,7.03,15181200,6.95
2006-05-18,6.92,7.01,6.90,6.90,15989300,6.82
2006-05-17,7.02,7.05,6.90,6.91,19734200,6.83
2006-05-16,7.13,7.14,6.98,7.02,18379500,6.94
2006-05-15,7.13,7.19,7.05,7.13,21328700,7.05
2006-05-12,7.14,7.19,7.05,7.11,24894300,7.03
2006-05-11,7.09,7.15,7.04,7.12,19624700,7.04
2006-05-10,7.15,7.35,7.04,7.06,42959000,6.98
2006-05-09,7.04,7.20,7.03,7.17,31849000,7.09
2006-05-08,6.97,7.10,6.93,6.97,25481800,6.89
2006-05-05,6.90,6.95,6.87,6.93,14998100,6.85
2006-05-04,6.84,6.85,6.79,6.83,19031800,6.75
2006-05-03,6.94,6.95,6.75,6.78,33166100,6.70
2006-05-02,7.00,7.03,6.90,6.91,33074300,6.83
2006-05-01,7.08,7.09,6.89,6.91,28389900,6.83
2006-04-28,7.14,7.15,6.94,6.95,37091700,6.87
2006-04-27,7.25,7.25,7.14,7.20,22440400,7.02
2006-04-26,7.07,7.25,7.03,7.25,38069100,7.07
2006-04-25,7.00,7.04,6.95,6.98,36873600,6.81
2006-04-24,7.32,7.32,6.91,6.96,83554700,6.79
2006-04-21,7.76,7.96,7.29,7.32,52419700,7.14
2006-04-20,7.66,7.97,7.65,7.95,60520900,7.75
2006-04-19,7.45,7.62,7.44,7.60,17522800,7.41
2006-04-18,7.33,7.48,7.30,7.47,18224600,7.28
2006-04-17,7.39,7.49,7.31,7.33,11680800,7.15
2006-04-13,7.32,7.39,7.25,7.35,18717900,7.17
2006-04-12,7.26,7.38,7.18,7.28,34584900,7.10
2006-04-11,7.54,7.54,7.13,7.17,42789600,6.99
2006-04-10,7.61,7.65,7.50,7.52,13766300,7.33
2006-04-07,7.70,7.75,7.56,7.60,13831600,7.41
2006-04-06,7.59,7.67,7.55,7.65,22895800,7.46
2006-04-05,7.68,7.71,7.46,7.57,34559900,7.38
2006-04-04,7.77,7.82,7.66,7.68,24538900,7.49
2006-04-03,8.05,8.05,7.74,7.77,30977600,7.58
2006-03-31,8.23,8.23,7.94,7.96,19844700,7.76
2006-03-30,8.28,8.29,8.14,8.16,15024400,7.96
2006-03-29,8.11,8.28,8.08,8.26,23400100,8.05
2006-03-28,8.08,8.22,8.04,8.13,17244200,7.93
2006-03-27,8.09,8.18,8.05,8.06,18647300,7.86
2006-03-24,8.04,8.25,7.96,8.09,15183800,7.89
2006-03-23,8.15,8.15,7.93,8.08,17972800,7.88
2006-03-22,8.10,8.16,8.07,8.15,24115300,7.95
2006-03-21,7.98,8.05,7.89,8.05,24026600,7.85
2006-03-20,7.85,7.94,7.81,7.93,12274600,7.73
2006-03-17,7.93,7.95,7.80,7.81,19214700,7.62
2006-03-16,7.85,7.93,7.75,7.93,24833300,7.73
2006-03-15,7.78,7.86,7.73,7.85,11224900,7.65
2006-03-14,7.80,7.82,7.70,7.73,14880700,7.54
2006-03-13,7.85,7.90,7.80,7.86,19333300,7.66
2006-03-10,7.81,7.87,7.78,7.84,15903800,7.65
2006-03-09,7.60,7.79,7.57,7.75,29037900,7.56
2006-03-08,7.65,7.68,7.52,7.55,19993400,7.36
2006-03-07,7.75,7.77,7.60,7.65,18189300,7.46
2006-03-06,7.62,7.76,7.61,7.69,18848100,7.50
2006-03-03,7.66,7.71,7.39,7.57,39011500,7.38
2006-03-02,7.96,7.97,7.65,7.66,32937200,7.47
2006-03-01,8.00,8.02,7.86,7.95,30593500,7.75
2006-02-28,8.09,8.16,7.96,7.97,23747200,7.77
2006-02-27,8.15,8.21,8.08,8.08,13314900,7.88
2006-02-24,8.21,8.21,8.06,8.10,12344600,7.90
2006-02-23,8.30,8.30,8.15,8.17,15635000,7.97
2006-02-22,8.41,8.44,8.28,8.30,13909900,8.09
2006-02-21,8.45,8.46,8.31,8.39,10310400,8.18
2006-02-17,8.43,8.49,8.42,8.45,11355800,8.24
2006-02-16,8.42,8.50,8.31,8.39,17408300,8.18
2006-02-15,8.30,8.39,8.27,8.38,9238100,8.17
2006-02-14,8.23,8.32,8.17,8.30,11397000,8.09
2006-02-13,8.35,8.35,8.17,8.20,9458300,8.00
2006-02-10,8.34,8.34,8.15,8.27,12496800,8.06
2006-02-09,8.22,8.43,8.21,8.36,15484400,8.15
2006-02-08,8.08,8.24,8.02,8.23,19157800,8.03
2006-02-07,8.18,8.18,8.05,8.09,14134100,7.89
2006-02-06,8.26,8.30,8.05,8.11,14899100,7.91
2006-02-03,8.37,8.42,8.23,8.26,18328100,8.05
2006-02-02,8.67,8.68,8.26,8.37,23637000,8.16
2006-02-01,8.53,8.70,8.45,8.66,31311700,8.44
2006-01-31,8.69,8.70,8.56,8.58,14053300,8.37
2006-01-30,8.66,8.80,8.57,8.68,22826900,8.46
2006-01-27,8.68,8.81,8.52,8.65,30720200,8.43
2006-01-26,8.60,8.75,8.40,8.67,35831300,8.45
2006-01-25,8.42,8.63,8.29,8.62,32393300,8.31
2006-01-24,8.40,8.42,8.15,8.40,31666900,8.10
2006-01-23,8.30,8.59,8.27,8.32,65652200,8.02
2006-01-20,8.30,8.30,7.85,7.90,40848900,7.61
2006-01-19,8.20,8.37,8.16,8.22,19518000,7.92
2006-01-18,8.31,8.32,8.16,8.21,17702100,7.91
2006-01-17,8.55,8.58,8.19,8.31,19838800,8.01
2006-01-13,8.56,8.64,8.43,8.55,24687200,8.24
2006-01-12,8.86,8.87,8.50,8.56,30717300,8.25
2006-01-11,8.81,8.96,8.77,8.93,30517300,8.61
2006-01-10,8.68,8.91,8.53,8.77,27937500,8.45
2006-01-09,8.65,8.86,8.60,8.62,28957700,8.31
2006-01-06,8.30,8.66,8.27,8.52,40420800,8.21
2006-01-05,8.05,8.40,8.03,8.35,31978000,8.05
2006-01-04,7.83,8.08,7.82,8.01,35623400,7.72
2006-01-03,7.72,7.83,7.66,7.83,16903100,7.55
2005-12-30,7.75,7.89,7.64,7.72,20357100,7.44
2005-12-29,7.81,7.85,7.73,7.81,16915400,7.53
2005-12-28,7.89,7.90,7.78,7.84,12060400,7.56
2005-12-27,7.91,7.96,7.88,7.89,10328400,7.60
2005-12-23,7.93,8.00,7.90,7.90,11580600,7.61
2005-12-22,8.04,8.15,7.91,7.95,20931800,7.66
2005-12-21,8.05,8.25,8.00,8.02,16973100,7.73
2005-12-20,8.16,8.25,8.05,8.05,11882800,7.76
2005-12-19,8.30,8.41,8.10,8.23,23189300,7.93
2005-12-16,8.21,8.31,8.14,8.30,31934300,8.00
2005-12-15,8.21,8.37,8.14,8.17,19668000,7.87
2005-12-14,8.09,8.22,8.08,8.16,16894000,7.86
2005-12-13,8.13,8.19,8.06,8.13,13518500,7.84
2005-12-12,8.18,8.29,8.15,8.19,12271800,7.89
2005-12-09,8.17,8.27,8.13,8.18,10176200,7.88
2005-12-08,8.15,8.25,8.08,8.17,11010800,7.87
2005-12-07,8.20,8.29,8.11,8.20,19674300,7.90
2005-12-06,8.09,8.16,8.06,8.11,11626300,7.82
2005-12-05,8.10,8.11,7.99,8.06,17229800,7.77
2005-12-02,8.09,8.20,8.01,8.15,13325000,7.86
2005-12-01,8.24,8.30,7.96,8.10,29998000,7.81
2005-11-30,8.48,8.52,8.09,8.13,25911000,7.84
2005-11-29,8.43,8.57,8.41,8.53,18647900,8.22
2005-11-28,8.44,8.51,8.33,8.36,17238900,8.06
2005-11-25,8.45,8.45,8.30,8.32,10283900,8.02
2005-11-23,8.18,8.53,8.16,8.43,16438000,8.12
2005-11-22,8.02,8.36,8.02,8.34,16419100,8.04
2005-11-21,8.50,8.53,8.16,8.32,26717000,8.02
2005-11-18,7.81,8.42,7.81,8.40,37645200,8.10
2005-11-17,7.69,7.86,7.57,7.80,23384400,7.52
2005-11-16,7.82,7.86,7.58,7.65,17839100,7.37
2005-11-15,7.95,7.98,7.82,7.84,12797800,7.56
2005-11-14,8.05,8.05,7.90,7.93,11751100,7.64
2005-11-11,7.83,8.05,7.83,7.97,20183100,7.68
2005-11-10,8.03,8.04,7.76,7.82,25867100,7.54
2005-11-09,8.21,8.23,8.00,8.03,16358500,7.74
2005-11-08,8.35,8.35,8.23,8.26,7592400,7.96
2005-11-07,8.36,8.39,8.25,8.34,7670600,8.04
2005-11-04,8.45,8.49,8.21,8.29,9925300,7.99
2005-11-03,8.25,8.39,8.20,8.38,14087300,8.08
2005-11-02,8.20,8.32,8.16,8.27,9358300,7.97
2005-11-01,8.33,8.45,8.18,8.22,16164700,7.92
2005-10-31,8.05,8.43,8.04,8.32,29100200,8.02
2005-10-28,8.08,8.22,7.98,8.02,22477500,7.73
2005-10-27,8.50,8.50,8.13,8.14,16168000,7.75
2005-10-26,8.60,8.64,8.50,8.52,17717400,8.11
2005-10-25,8.63,8.66,8.50,8.63,14377300,8.22
2005-10-24,8.42,8.64,8.34,8.60,19331400,8.19
2005-10-21,8.43,8.46,8.16,8.25,15655100,7.85
2005-10-20,8.47,8.56,8.36,8.42,17065200,8.02
2005-10-19,8.45,8.54,8.26,8.47,23533900,8.06
2005-10-18,8.61,8.62,8.34,8.47,29284300,8.06
2005-10-17,9.25,9.25,8.64,8.66,27903500,8.24
2005-10-14,8.75,8.89,8.60,8.61,31425600,8.20
2005-10-13,8.65,9.00,8.65,8.99,20890900,8.56
2005-10-12,8.75,8.84,8.61,8.69,26949100,8.27
2005-10-11,8.84,8.95,8.70,8.71,20015100,8.29
2005-10-10,9.20,9.20,8.88,8.93,20039800,8.50
2005-10-07,9.32,9.37,9.15,9.23,13037800,8.79
2005-10-06,9.47,9.50,9.26,9.32,11884600,8.87
2005-10-05,9.75,9.76,9.40,9.42,17180200,8.97
2005-10-04,9.90,9.90,9.76,9.78,16077100,9.31
2005-10-03,10.00,10.00,9.83,9.89,8662800,9.42
2005-09-30,9.85,9.99,9.82,9.86,7905500,9.39
2005-09-29,10.00,10.04,9.81,9.86,9625800,9.39
2005-09-28,9.91,10.01,9.86,9.95,7927200,9.47
2005-09-27,9.96,9.97,9.84,9.85,8153100,9.38
2005-09-26,9.80,9.97,9.80,9.96,12728500,9.48
2005-09-23,9.73,9.84,9.72,9.79,8757700,9.32
2005-09-22,9.66,9.84,9.64,9.72,10651100,9.25
2005-09-21,9.72,9.82,9.55,9.66,15628000,9.20
2005-09-20,9.71,9.87,9.71,9.76,11616000,9.29
2005-09-19,9.88,9.92,9.69,9.71,9677000,9.24
2005-09-16,9.90,9.94,9.76,9.93,12987700,9.45
2005-09-15,9.96,9.99,9.74,9.86,11927200,9.39
2005-09-14,9.95,10.04,9.89,9.96,12257500,9.48
2005-09-13,10.09,10.09,9.78,9.82,11167200,9.35
2005-09-12,9.91,10.04,9.86,9.92,7125400,9.44
2005-09-09,9.92,9.99,9.86,9.90,6862800,9.42
2005-09-08,10.20,10.20,9.87,9.92,10240500,9.44
2005-09-07,9.89,10.17,9.88,10.13,17952500,9.64
2005-09-06,9.86,10.02,9.80,9.96,15241700,9.48
2005-09-02,9.79,9.89,9.70,9.86,9753900,9.39
2005-09-01,9.97,9.97,9.65,9.73,16646700,9.26
2005-08-31,9.82,9.97,9.71,9.97,12729800,9.49
2005-08-30,9.75,9.80,9.66,9.75,11349400,9.28
2005-08-29,9.71,9.93,9.64,9.77,8058800,9.30
2005-08-26,9.79,9.83,9.72,9.77,9062000,9.30
2005-08-25,9.90,9.90,9.78,9.82,7441000,9.35
2005-08-24,9.85,10.08,9.82,9.92,21498600,9.44
2005-08-23,9.76,9.86,9.74,9.80,10844400,9.33
2005-08-22,9.78,9.86,9.73,9.76,7567700,9.29
2005-08-19,9.80,9.83,9.73,9.76,10368500,9.29
2005-08-18,9.91,9.94,9.74,9.76,11410400,9.29
2005-08-17,10.01,10.06,9.93,9.93,10449300,9.45
2005-08-16,10.16,10.19,10.03,10.06,6194500,9.58
2005-08-15,10.09,10.30,10.08,10.15,7244100,9.66
2005-08-12,10.31,10.35,10.07,10.14,10096200,9.65
2005-08-11,10.40,10.48,10.35,10.36,7068300,9.86
2005-08-10,10.50,10.62,10.39,10.40,11680100,9.90
2005-08-09,10.47,10.58,10.40,10.44,8041200,9.94
2005-08-08,10.36,10.49,10.30,10.37,11011700,9.87
2005-08-05,10.65,10.66,10.26,10.36,12974500,9.86
2005-08-04,10.74,10.83,10.60,10.64,8472800,10.13
2005-08-03,10.81,10.85,10.70,10.75,8051400,10.23
2005-08-02,10.90,11.04,10.82,10.88,13464100,10.36
2005-08-01,10.72,11.00,10.72,10.85,10732700,10.33
2005-07-29,10.81,10.90,10.66,10.74,8590300,10.22
2005-07-28,10.85,10.97,10.75,10.90,7810300,10.28
2005-07-27,10.90,10.96,10.76,10.88,5970500,10.26
2005-07-26,10.61,10.88,10.60,10.86,10661800,10.24
2005-07-25,10.80,10.92,10.58,10.61,10656600,10.01
2005-07-22,10.64,10.79,10.60,10.72,8262200,10.11
2005-07-21,10.90,10.93,10.58,10.64,12844700,10.04
2005-07-20,10.70,11.01,10.50,10.93,17353000,10.31
2005-07-19,10.94,11.04,10.78,10.84,14244600,10.22
2005-07-18,11.02,11.19,10.79,10.93,11476600,10.31
2005-07-15,10.94,11.00,10.81,11.00,9197600,10.38
2005-07-14,10.75,11.02,10.75,10.89,10998500,10.27
2005-07-13,10.71,10.75,10.66,10.69,7938000,10.08
2005-07-12,10.59,10.80,10.57,10.78,11820600,10.17
2005-07-11,10.55,10.78,10.48,10.71,10060600,10.10
2005-07-08,10.32,10.49,10.21,10.42,8408400,9.83
2005-07-07,10.16,10.28,10.12,10.27,9784100,9.69
2005-07-06,10.41,10.42,10.30,10.35,7497000,9.76
2005-07-05,10.32,10.45,10.22,10.40,6921500,9.81
2005-07-01,10.22,10.53,10.22,10.31,9819300,9.72
2005-06-30,10.42,10.55,10.23,10.24,8847700,9.66
2005-06-29,10.44,10.52,10.31,10.41,8049500,9.82
2005-06-28,10.12,10.46,10.12,10.40,6826300,9.81
2005-06-27,10.17,10.33,10.09,10.12,8995900,9.55
2005-06-24,10.35,10.36,10.16,10.21,9935800,9.63
2005-06-23,10.60,10.76,10.28,10.40,14550600,9.81
2005-06-22,10.90,10.91,10.56,10.68,29048800,10.07
2005-06-21,11.17,11.24,11.10,11.17,10520100,10.54
2005-06-20,11.30,11.48,11.04,11.11,12235500,10.48
2005-06-17,11.37,11.37,11.11,11.28,18267000,10.64
2005-06-16,11.31,11.44,11.27,11.37,18109300,10.72
2005-06-15,10.99,11.19,10.92,11.16,18048100,10.53
2005-06-14,10.69,11.24,10.60,10.82,25152500,10.21
2005-06-13,10.25,10.74,10.21,10.52,17563400,9.92
2005-06-10,10.03,11.03,10.03,10.33,27942800,9.74
2005-06-09,10.09,10.10,9.96,10.02,9099000,9.45
2005-06-08,10.14,10.27,10.08,10.09,10191200,9.52
2005-06-07,9.96,10.14,9.96,10.06,7351000,9.49
2005-06-06,9.91,9.99,9.85,9.96,6460900,9.39
2005-06-03,10.25,10.25,9.90,9.90,17854800,9.34
2005-06-02,10.00,10.32,9.97,10.27,19830200,9.69
2005-06-01,10.04,10.13,9.87,9.92,13932100,9.36
2005-05-31,10.07,10.10,9.98,9.98,8852200,9.41
2005-05-27,10.09,10.26,10.03,10.07,10986000,9.50
2005-05-26,10.05,10.07,9.96,10.03,10884900,9.46
2005-05-25,9.95,9.98,9.79,9.96,13339500,9.39
2005-05-24,10.13,10.14,9.85,9.98,13139900,9.41
2005-05-23,10.07,10.27,10.05,10.17,14459200,9.59
2005-05-20,9.95,10.06,9.88,10.00,11360600,9.43
2005-05-19,9.90,10.07,9.78,10.01,19569100,9.44
2005-05-18,9.60,9.98,9.39,9.92,22639900,9.36
2005-05-17,9.41,9.48,9.26,9.31,12589000,8.78
2005-05-16,9.35,9.51,9.31,9.41,9855200,8.88
2005-05-13,9.39,9.47,9.23,9.30,10094900,8.77
2005-05-12,9.77,9.77,9.27,9.35,22690900,8.82
2005-05-11,9.85,9.85,9.44,9.64,13919300,9.09
2005-05-10,9.90,9.93,9.67,9.78,14651600,9.22
2005-05-09,9.76,10.08,9.76,9.95,15056200,9.39
2005-05-06,9.71,9.87,9.63,9.76,19503800,9.21
2005-05-05,10.15,10.22,9.46,9.70,32811700,9.15
2005-05-04,9.85,10.45,9.77,10.16,44127200,9.58
2005-05-03,9.27,9.49,9.25,9.47,12268100,8.93
2005-05-02,9.16,9.25,9.07,9.22,7506400,8.70
2005-04-29,9.21,9.24,9.07,9.11,9015500,8.59
2005-04-28,9.27,9.35,9.10,9.14,11218400,8.62
2005-04-27,9.58,9.58,9.31,9.44,11225200,8.81
2005-04-26,9.69,9.78,9.56,9.57,12750400,8.93
2005-04-25,9.93,10.39,9.75,9.79,10062600,9.14
2005-04-22,9.83,9.98,9.69,9.89,15436300,9.23
2005-04-21,9.55,9.86,9.50,9.82,19665500,9.16
2005-04-20,9.48,9.70,9.17,9.34,21331800,8.72
2005-04-19,9.33,9.47,9.14,9.28,18745900,8.66
2005-04-18,9.49,9.51,9.28,9.34,20166800,8.72
2005-04-15,9.67,9.73,9.47,9.50,23093200,8.87
2005-04-14,10.02,10.05,9.65,9.75,22252900,9.10
2005-04-13,10.05,10.08,9.97,10.05,16557300,9.38
2005-04-12,10.26,10.37,9.93,10.06,29788700,9.39
2005-04-11,10.30,10.49,10.09,10.44,40717700,9.74
2005-04-08,11.12,11.28,10.97,11.03,9868100,10.29
2005-04-07,11.02,11.31,10.96,11.30,11621200,10.55
2005-04-06,11.15,11.36,11.10,11.11,7073200,10.37
2005-04-05,11.01,11.20,11.01,11.10,6034700,10.36
2005-04-04,11.12,11.23,10.95,11.09,9371900,10.35
2005-04-01,11.65,11.69,11.10,11.18,12408500,10.43
2005-03-31,11.42,11.53,11.31,11.33,6892600,10.57
2005-03-30,11.25,11.52,11.25,11.44,10321100,10.68
2005-03-29,11.26,11.41,11.22,11.27,8067400,10.52
2005-03-28,11.24,11.35,11.18,11.22,6599500,10.47
2005-03-24,10.98,11.54,10.95,11.29,12879500,10.54
2005-03-23,11.17,11.27,10.94,10.99,18426800,10.26
2005-03-22,11.40,11.63,11.15,11.17,11713800,10.42
2005-03-21,11.31,11.60,11.10,11.51,15450500,10.74
2005-03-18,11.67,11.68,11.26,11.39,17270700,10.63
2005-03-17,11.72,11.92,11.54,11.67,18744000,10.89
2005-03-16,11.82,12.02,11.40,11.91,29500300,11.12
2005-03-15,12.44,12.47,12.20,12.23,8217600,11.41
2005-03-14,12.39,12.42,12.30,12.39,5398000,11.56
2005-03-11,12.55,12.60,12.37,12.39,5273100,11.56
2005-03-10,12.32,12.51,12.32,12.37,7869000,11.54
2005-03-09,12.41,12.44,12.28,12.34,11097100,11.52
2005-03-08,12.43,12.55,12.40,12.45,7163900,11.62
2005-03-07,12.33,12.58,12.32,12.52,9969000,11.68
2005-03-04,12.50,12.61,12.38,12.40,7352500,11.57
2005-03-03,12.46,12.55,12.44,12.50,7814600,11.67
2005-03-02,12.56,12.73,12.45,12.47,12005300,11.64
2005-03-01,12.57,12.67,12.53,12.67,11680300,11.82
2005-02-28,12.60,12.67,12.49,12.65,16898800,11.81
2005-02-25,12.85,13.02,12.80,13.00,5376000,12.13
2005-02-24,12.83,12.88,12.75,12.80,5234600,11.95
2005-02-23,12.80,12.93,12.73,12.81,7916800,11.95
2005-02-22,12.76,12.90,12.71,12.76,10733600,11.91
2005-02-18,13.01,13.01,12.77,12.96,9104100,12.09
2005-02-17,13.19,13.25,13.00,13.00,6854800,12.13
2005-02-16,13.10,13.30,13.05,13.25,7424100,12.37
2005-02-15,13.06,13.18,13.06,13.16,5484200,12.28
2005-02-14,13.12,13.20,13.04,13.10,6266800,12.23
2005-02-11,13.09,13.19,13.04,13.06,8416800,12.19
2005-02-10,13.11,13.21,13.06,13.10,7250200,12.23
2005-02-09,13.10,13.19,13.04,13.12,8383100,12.24
2005-02-08,13.39,13.44,13.15,13.16,9651200,12.28
2005-02-07,13.29,13.54,13.24,13.42,8965600,12.52
2005-02-04,13.21,13.26,13.15,13.22,7186000,12.34
2005-02-03,13.17,13.25,13.06,13.11,8963300,12.23
2005-02-02,13.18,13.38,13.08,13.27,7073200,12.38
2005-02-01,13.27,13.28,13.01,13.08,9248000,12.21
2005-01-31,13.25,13.29,13.11,13.17,6976900,12.29
2005-01-28,13.15,13.25,13.04,13.14,9261100,12.26
2005-01-27,13.26,13.31,13.17,13.19,6295200,12.31
2005-01-26,13.28,13.36,13.17,13.35,7424200,12.46
2005-01-25,13.07,13.42,13.07,13.23,11581200,12.25
2005-01-24,13.12,13.30,13.05,13.07,10804700,12.11
2005-01-21,13.46,13.46,13.10,13.11,12369700,12.14
2005-01-20,13.55,13.75,13.40,13.46,14965100,12.47
2005-01-19,14.08,14.27,13.92,13.93,6560200,12.90
2005-01-18,13.96,14.15,13.91,14.08,10296500,13.04
2005-01-14,14.04,14.15,14.01,14.06,9362300,13.02
2005-01-13,14.34,14.34,14.04,14.08,11036500,13.04
2005-01-12,14.43,14.45,14.24,14.32,15451200,13.26
2005-01-11,14.55,14.55,14.35,14.43,10201700,13.36
2005-01-10,14.49,14.59,14.48,14.55,10033300,13.48
2005-01-07,14.48,14.65,14.45,14.65,11452500,13.57
2005-01-06,14.40,14.52,14.37,14.45,6672600,13.38
2005-01-05,14.63,14.66,14.42,14.43,11376200,13.36
2005-01-04,14.71,14.75,14.59,14.66,9035400,13.58
2005-01-03,14.66,14.75,14.51,14.71,9852200,13.62
2004-12-31,14.75,14.80,14.59,14.64,3663700,13.56
2004-12-30,14.87,14.87,14.71,14.80,3273700,13.71
2004-12-29,14.77,14.88,14.73,14.74,3650700,13.65
2004-12-28,14.84,14.94,14.74,14.88,3429900,13.78
2004-12-27,14.80,14.97,14.70,14.74,3173300,13.65
2004-12-23,14.83,14.89,14.72,14.80,3640800,13.71
2004-12-22,14.71,15.00,14.70,14.83,8389600,13.74
2004-12-21,14.62,14.80,14.59,14.71,8552400,13.62
2004-12-20,14.31,14.75,14.31,14.66,10671700,13.58
2004-12-17,14.09,14.35,14.09,14.34,8921700,13.28
2004-12-16,14.27,14.33,14.19,14.22,4677800,13.17
2004-12-15,14.39,14.49,14.19,14.29,8973000,13.24
2004-12-14,14.27,14.39,14.22,14.32,7521800,13.26
2004-12-13,14.25,14.28,14.15,14.23,5936500,13.18
2004-12-10,14.28,14.40,14.12,14.22,7368800,13.17
2004-12-09,14.17,14.27,14.10,14.24,7135300,13.19
2004-12-08,14.24,14.32,14.19,14.21,6837700,13.16
2004-12-07,14.22,14.34,14.17,14.23,8070700,13.18
2004-12-06,14.20,14.33,14.19,14.27,6045000,13.22
2004-12-03,14.23,14.43,14.17,14.31,9134100,13.25
2004-12-02,14.14,14.25,14.06,14.23,10182300,13.18
2004-12-01,14.16,14.27,13.90,14.14,11359300,13.10
2004-11-30,14.16,14.27,14.11,14.18,5871400,13.13
2004-11-29,14.35,14.37,14.08,14.23,6936600,13.18
2004-11-26,14.10,14.30,14.02,14.25,3225700,13.20
2004-11-24,14.04,14.10,13.95,14.08,6455500,13.04
2004-11-23,14.09,14.12,13.98,14.09,6604900,13.05
2004-11-22,14.07,14.15,13.94,14.09,6615200,13.05
2004-11-19,14.39,14.40,14.03,14.15,7443400,13.11
2004-11-18,14.31,14.41,14.25,14.34,5512300,13.28
2004-11-17,14.24,14.38,14.22,14.31,6639600,13.25
2004-11-16,14.28,14.29,14.14,14.21,5051100,13.16
2004-11-15,14.22,14.45,14.17,14.35,9943200,13.29
2004-11-12,14.30,14.33,14.18,14.23,6353900,13.18
2004-11-11,13.99,14.25,13.97,14.25,7274200,13.20
2004-11-10,14.00,14.15,13.86,13.91,9597400,12.88
2004-11-09,13.97,14.15,13.91,14.08,11761300,13.04
2004-11-08,13.85,13.90,13.77,13.77,6457600,12.75
2004-11-05,13.86,13.88,13.75,13.81,8067000,12.79
2004-11-04,13.25,13.78,13.24,13.78,10744100,12.76
2004-11-03,13.48,13.52,13.18,13.25,7663400,12.27
2004-11-02,12.88,13.52,12.88,13.24,7222600,12.26
2004-11-01,13.13,13.23,13.03,13.23,5598700,12.25
2004-10-29,13.16,13.19,12.92,13.03,8423000,12.07
2004-10-28,13.04,13.28,13.03,13.16,7271600,12.19
2004-10-27,12.88,13.32,12.85,13.14,10527100,12.08
2004-10-26,12.79,12.96,12.70,12.85,12429900,11.81
2004-10-25,12.90,12.93,12.61,12.70,11640900,11.67
2004-10-22,13.14,13.17,12.95,12.97,7106900,11.92
2004-10-21,12.95,13.15,12.85,13.06,8102900,12.00
2004-10-20,12.94,12.94,12.75,12.90,12700700,11.86
2004-10-19,13.46,13.46,12.81,12.93,20963800,11.88
2004-10-18,13.30,13.50,13.24,13.39,9003700,12.31
2004-10-15,13.15,13.34,13.07,13.25,12135800,12.18
2004-10-14,13.38,13.50,12.98,13.12,25834300,12.06
2004-10-13,13.88,14.05,13.56,13.69,11953500,12.58
2004-10-12,13.80,13.95,13.77,13.82,11005400,12.70
2004-10-11,13.98,14.04,13.94,13.95,3653700,12.82
2004-10-08,13.86,14.03,13.85,13.95,6709100,12.82
2004-10-07,14.13,14.17,13.83,13.86,8914600,12.74
2004-10-06,14.10,14.22,14.02,14.18,10109500,13.03
2004-10-05,14.08,14.19,14.08,14.16,5888500,13.02
2004-10-04,14.26,14.32,14.08,14.15,6495000,13.01
2004-10-01,14.10,14.24,13.96,14.19,11783400,13.04
2004-09-30,13.86,14.06,13.79,14.05,8273900,12.91
2004-09-29,13.87,13.90,13.74,13.86,7460700,12.74
2004-09-28,13.89,13.95,13.76,13.92,5944100,12.79
2004-09-27,13.88,13.93,13.65,13.89,6135700,12.77
2004-09-24,13.81,13.88,13.76,13.80,5888200,12.68
2004-09-23,13.93,13.98,13.80,13.80,8050900,12.68
2004-09-22,14.00,14.11,13.94,14.00,9593300,12.87
2004-09-21,14.10,14.29,14.09,14.23,6079900,13.08
2004-09-20,14.20,14.25,14.09,14.13,5838900,12.99
2004-09-17,14.35,14.45,14.16,14.22,11487300,13.07
2004-09-16,13.85,14.03,13.79,13.95,6640000,12.82
2004-09-15,13.90,13.97,13.78,13.81,6219700,12.69
2004-09-14,14.03,14.05,13.92,13.98,5865200,12.85
2004-09-13,14.10,14.11,14.00,14.10,6599800,12.96
2004-09-10,14.00,14.17,13.84,13.96,12613500,12.83
2004-09-09,14.15,14.24,14.07,14.17,6556700,13.02
2004-09-08,14.50,14.61,14.23,14.25,8331700,13.10
2004-09-07,14.30,14.68,14.29,14.56,7703900,13.38
2004-09-03,14.28,14.44,14.04,14.21,4831900,13.06
2004-09-02,13.93,14.40,13.90,14.36,9806700,13.20
2004-09-01,14.12,14.13,13.86,13.90,11151600,12.78
2004-08-31,14.05,14.15,13.89,14.11,6921200,12.97
2004-08-30,14.08,14.09,13.92,13.96,3863200,12.83
2004-08-27,14.02,14.18,13.98,14.12,6334100,12.98
2004-08-26,13.97,14.08,13.87,13.97,3347400,12.84
2004-08-25,13.87,14.08,13.80,13.96,5691600,12.83
2004-08-24,14.04,14.11,13.79,13.91,5411600,12.79
2004-08-23,14.06,14.19,14.03,14.04,4347200,12.90
2004-08-20,14.00,14.16,13.61,14.11,12393900,12.97
2004-08-19,14.16,14.27,13.89,14.00,7770700,12.87
2004-08-18,14.05,14.33,13.92,14.30,4288000,13.14
2004-08-17,14.09,14.30,14.08,14.15,5931000,13.01
2004-08-16,13.80,14.10,13.73,14.06,7243500,12.92
2004-08-13,13.96,13.99,13.70,13.80,5993700,12.68
2004-08-12,14.13,14.14,13.77,13.86,8494000,12.74
2004-08-11,14.25,14.33,14.02,14.23,8291800,13.08
2004-08-10,14.08,14.40,14.04,14.32,6816000,13.16
2004-08-09,14.06,14.22,13.91,14.08,6744600,12.94
2004-08-06,14.00,14.24,13.90,14.07,9156900,12.93
2004-08-05,14.69,14.69,14.20,14.20,10726900,13.05
2004-08-04,14.65,14.81,14.44,14.69,7260200,13.50
2004-08-03,15.00,15.03,14.65,14.71,8576100,13.52
2004-08-02,14.65,15.10,14.64,15.05,8276100,13.83
2004-07-30,14.90,14.90,14.62,14.72,7782800,13.53
2004-07-29,15.09,15.10,14.75,14.95,10618800,13.74
2004-07-28,14.78,15.22,14.78,15.19,8338700,13.96
2004-07-27,14.77,14.92,14.70,14.88,5080600,13.58
2004-07-26,14.63,14.78,14.50,14.74,6866300,13.46
2004-07-23,14.65,14.70,14.47,14.67,5590700,13.39
2004-07-22,14.51,14.73,14.35,14.65,8885800,13.38
2004-07-21,14.70,14.75,14.50,14.53,9187500,13.27
2004-07-20,14.97,14.97,14.30,14.60,21662900,13.33
2004-07-19,14.85,15.16,14.84,14.98,6705200,13.68
2004-07-16,15.20,15.22,14.83,14.85,7232800,13.56
2004-07-15,15.10,15.18,15.00,15.03,4309600,13.72
2004-07-14,15.05,15.32,14.98,15.10,8511100,13.79
2004-07-13,15.30,15.37,15.09,15.15,5819000,13.83
2004-07-12,15.01,15.16,14.89,15.15,5313500,13.83
2004-07-09,14.97,15.26,14.80,15.16,10234600,13.84
2004-07-08,14.90,15.06,14.75,14.77,7428500,13.48
2004-07-07,14.86,15.07,14.80,14.96,7660300,13.66
2004-07-06,14.80,15.02,14.61,14.96,10643100,13.66
2004-07-02,15.03,15.11,14.86,14.95,9992400,13.65
2004-07-01,15.65,15.77,14.95,15.02,17259700,13.71
2004-06-30,15.97,15.97,15.53,15.65,7564000,14.29
2004-06-29,15.64,15.93,15.48,15.87,10632700,14.49
2004-06-28,16.00,16.10,15.53,15.65,11344700,14.29
2004-06-25,16.15,16.25,15.85,15.85,10043200,14.47
2004-06-24,16.36,16.44,16.13,16.15,14262700,14.74
2004-06-23,16.00,16.48,15.96,16.36,16771800,14.94
2004-06-22,15.65,16.00,15.60,16.00,11898100,14.61
2004-06-21,15.95,16.00,15.61,15.65,6842800,14.29
2004-06-18,15.64,15.96,15.55,15.89,11043200,14.51
2004-06-17,15.75,15.75,15.41,15.64,9764600,14.28
2004-06-16,15.46,15.91,15.27,15.63,10466800,14.27
2004-06-15,15.28,15.53,15.28,15.41,6820300,14.07
2004-06-14,15.54,15.54,15.18,15.22,7418700,13.90
2004-06-10,15.54,15.65,15.47,15.58,8305000,14.22
2004-06-09,15.35,15.55,15.18,15.40,7185000,14.06
2004-06-08,15.20,15.48,15.13,15.42,9584000,14.08
2004-06-07,14.98,15.28,14.95,15.20,12419600,13.88
2004-06-04,14.77,15.00,14.77,14.91,5566900,13.61
2004-06-03,14.88,15.00,14.66,14.75,8248500,13.47
2004-06-02,15.20,15.20,14.77,14.89,10748000,13.59
2004-06-01,14.86,15.09,14.71,15.04,8984500,13.73
2004-05-28,15.03,15.03,14.78,14.85,9733300,13.56
2004-05-27,15.20,15.35,14.93,15.04,9024200,13.73
2004-05-26,14.68,15.14,14.67,15.02,11994000,13.71
2004-05-25,14.30,14.80,14.16,14.68,10781700,13.40
2004-05-24,14.47,14.64,14.25,14.29,7593700,13.05
2004-05-21,14.29,14.33,14.02,14.24,10912500,13.00
2004-05-20,14.08,14.24,13.90,14.18,14447900,12.95
2004-05-19,14.69,14.88,14.05,14.08,15753700,12.85
2004-05-18,14.32,14.54,14.20,14.45,9254300,13.19
2004-05-17,14.23,14.50,14.11,14.27,11284200,13.03
2004-05-14,14.48,14.76,14.34,14.70,10290300,13.42
2004-05-13,14.35,14.49,14.19,14.41,8641800,13.16
2004-05-12,14.30,14.49,13.92,14.49,10134400,13.23
2004-05-11,14.01,14.54,14.01,14.38,11029600,13.13
2004-05-10,14.25,14.25,13.89,14.01,16016700,12.79
2004-05-07,14.65,14.76,14.21,14.40,17362300,13.15
2004-05-06,15.00,15.00,14.68,14.89,11172600,13.59
2004-05-05,15.31,15.40,15.03,15.12,10676300,13.80
2004-05-04,15.15,15.65,15.05,15.41,9618100,14.07
2004-05-03,15.20,15.43,14.90,15.27,14900100,13.94
2004-04-30,15.47,15.64,15.30,15.36,10751600,14.02
2004-04-29,15.55,15.83,15.17,15.37,11199700,14.03
2004-04-28,15.94,15.94,15.44,15.50,13686200,14.15
2004-04-27,15.79,16.23,15.66,16.03,17183200,14.54
2004-04-26,15.85,16.10,15.68,15.69,14002700,14.24
2004-04-23,15.80,15.95,15.50,15.70,14722100,14.24
2004-04-22,14.94,15.90,14.90,15.77,31269000,14.31
2004-04-21,14.65,15.13,14.40,14.94,45606400,13.55
2004-04-20,13.85,14.10,13.53,13.56,19126700,12.30
2004-04-19,13.35,13.45,13.17,13.35,5161900,12.11
2004-04-16,13.20,13.39,13.13,13.34,5156700,12.10
2004-04-15,13.25,13.28,13.00,13.12,6974100,11.90
2004-04-14,13.29,13.49,13.18,13.24,9776300,12.01
2004-04-13,13.72,13.79,13.32,13.41,9043800,12.17
2004-04-12,13.62,13.78,13.59,13.69,5345000,12.42
2004-04-08,13.77,13.85,13.50,13.59,4668800,12.33
2004-04-07,13.93,13.96,13.65,13.67,6477700,12.40
2004-04-06,14.00,14.03,13.88,14.00,5741300,12.70
2004-04-05,13.63,14.08,13.63,14.07,12553900,12.77
2004-04-02,13.72,13.75,13.45,13.66,11572200,12.39
2004-04-01,13.52,13.73,13.41,13.42,7822300,12.18
2004-03-31,13.70,13.71,13.45,13.57,5594200,12.31
2004-03-30,13.55,13.67,13.38,13.65,7223300,12.38
2004-03-29,13.35,13.60,13.35,13.41,7292600,12.17
2004-03-26,13.13,13.70,13.05,13.28,11359800,12.05
2004-03-25,13.04,13.24,12.96,13.18,14703900,11.96
2004-03-24,12.84,13.00,12.75,12.99,10919400,11.79
2004-03-23,13.00,13.15,12.81,12.89,9556000,11.69
2004-03-22,12.98,13.01,12.76,12.91,10996100,11.71
2004-03-19,13.31,13.35,13.05,13.06,6959600,11.85
2004-03-18,13.37,13.37,13.22,13.32,6668800,12.08
2004-03-17,13.22,13.44,13.16,13.37,10552200,12.13
2004-03-16,13.16,13.24,13.00,13.08,6423000,11.87
2004-03-15,13.27,13.29,13.00,13.02,8764000,11.81
2004-03-12,13.04,13.44,13.04,13.29,9577900,12.06
2004-03-11,13.00,13.20,12.92,13.02,11922300,11.81
2004-03-10,13.61,13.62,13.09,13.19,10987000,11.97
2004-03-09,13.72,13.85,13.51,13.53,7548400,12.28
2004-03-08,14.03,14.26,13.70,13.70,10127400,12.43
2004-03-05,13.64,14.14,13.45,14.10,18098000,12.79
2004-03-04,13.84,13.98,13.61,13.69,8580700,12.42
2004-03-03,14.11,14.11,13.80,13.88,7074500,12.59
2004-03-02,13.99,14.28,13.90,14.12,8506400,12.81
2004-03-01,13.88,14.08,13.78,13.99,8525100,12.69
2004-02-27,13.62,13.95,13.30,13.75,10553000,12.48
2004-02-26,13.57,13.68,13.35,13.66,8887800,12.39
2004-02-25,13.59,13.70,13.43,13.66,12862000,12.39
2004-02-24,13.93,13.93,13.39,13.59,13108200,12.33
2004-02-23,14.17,14.17,13.93,13.98,8090500,12.68
2004-02-20,14.46,14.48,13.99,14.17,8942000,12.86
2004-02-19,14.45,14.64,14.44,14.45,7416200,13.11
2004-02-18,14.53,14.59,14.39,14.39,5815500,13.06
2004-02-17,14.40,14.70,14.37,14.58,5548200,13.23
2004-02-13,14.49,14.64,14.30,14.36,5221200,13.03
2004-02-12,14.69,14.77,14.50,14.55,9556700,13.20
2004-02-11,14.46,14.72,14.25,14.64,11188100,13.28
2004-02-10,14.10,14.46,14.09,14.39,10000800,13.06
2004-02-09,14.11,14.30,14.03,14.16,6205400,12.85
2004-02-06,14.20,14.29,13.99,14.28,15168900,12.96
2004-02-05,14.00,14.19,13.80,14.15,11891900,12.84
2004-02-04,13.56,14.02,13.41,13.89,24664400,12.60
2004-02-03,13.89,13.93,13.62,13.72,23423600,12.45
2004-02-02,14.10,14.30,13.88,13.95,27283800,12.66
2004-01-30,14.40,14.65,14.33,14.54,16972700,13.19
2004-01-29,15.20,15.55,14.51,14.84,26094900,13.46
2004-01-28,16.01,16.01,15.50,15.58,10231900,14.14
2004-01-27,15.85,16.35,15.83,15.94,8540300,14.37
2004-01-26,15.83,15.98,15.52,15.96,10603200,14.39
2004-01-23,16.35,16.38,15.62,15.83,12934800,14.27
2004-01-22,16.44,16.45,16.15,16.43,8597900,14.81
2004-01-21,16.21,16.46,16.15,16.44,8593900,14.82
2004-01-20,16.25,16.40,16.15,16.21,9506000,14.61
2004-01-16,16.11,16.23,16.07,16.13,6303800,14.54
2004-01-15,16.18,16.23,15.87,16.05,11452600,14.47
2004-01-14,16.18,16.28,15.75,16.18,10014500,14.59
2004-01-13,16.22,16.45,16.16,16.28,12776300,14.68
2004-01-12,16.52,16.55,16.12,16.41,12287100,14.79
2004-01-09,16.49,16.75,16.49,16.56,14551700,14.93
2004-01-08,17.15,17.34,17.00,17.10,15805300,15.42
2004-01-07,16.58,17.02,16.45,16.99,13801900,15.32
2004-01-06,16.72,16.73,16.39,16.54,16760800,14.91
2004-01-05,16.37,16.65,16.33,16.59,20069800,14.96
2004-01-02,16.10,16.15,16.03,16.08,9030400,14.50
2003-12-31,15.99,16.06,15.89,16.00,7702900,14.43
2003-12-30,16.15,16.17,15.87,15.99,10653700,14.42
2003-12-29,16.20,16.24,16.01,16.16,10946200,14.57
2003-12-26,16.20,16.38,16.16,16.18,4525800,14.59
2003-12-24,16.17,16.41,16.11,16.20,10130400,14.61
2003-12-23,16.52,17.33,16.00,16.17,34593700,14.58
2003-12-22,15.32,16.95,15.32,16.79,33971000,15.14
2003-12-19,14.98,15.38,14.93,15.24,14583800,13.74
2003-12-18,14.67,14.95,14.65,14.92,10089100,13.45
2003-12-17,14.30,14.70,14.21,14.67,10895800,13.23
2003-12-16,14.29,14.49,14.24,14.35,15041000,12.94
2003-12-15,14.05,14.36,14.05,14.28,18367700,12.87
2003-12-12,13.75,13.79,13.62,13.72,10475700,12.37
2003-12-11,13.38,13.75,13.35,13.74,7369100,12.39
2003-12-10,13.51,13.54,13.22,13.33,7384800,12.02
2003-12-09,13.25,13.65,13.25,13.51,13994100,12.18
2003-12-08,12.90,13.22,12.90,13.22,7966400,11.92
2003-12-05,13.00,13.05,12.82,12.97,5389500,11.69
2003-12-04,13.20,13.32,13.00,13.10,11480200,11.81
2003-12-03,13.01,13.28,12.97,13.18,10548200,11.88
2003-12-02,13.05,13.13,12.90,12.92,15459800,11.65
2003-12-01,13.29,13.29,12.95,13.12,8684300,11.83
2003-11-28,12.94,13.22,12.93,13.20,5477800,11.90
2003-11-26,12.95,13.04,12.78,12.92,7165300,11.65
2003-11-25,12.68,13.05,12.61,13.00,13784800,11.72
2003-11-24,12.40,12.70,12.38,12.63,9113300,11.39
2003-11-21,12.42,12.49,12.30,12.35,6486600,11.13
2003-11-20,12.47,12.59,12.17,12.42,5749200,11.20
2003-11-19,12.61,12.64,12.45,12.58,8560800,11.34
2003-11-18,12.76,12.91,12.61,12.61,7355200,11.37
2003-11-17,12.75,12.79,12.59,12.71,11107500,11.46
2003-11-14,13.09,13.14,12.89,12.96,14800900,11.68
2003-11-13,12.90,13.31,12.90,13.14,31344100,11.85
2003-11-12,12.55,13.11,12.50,13.06,35525900,11.77
2003-11-11,12.12,12.40,12.12,12.31,9057600,11.10
2003-11-10,12.23,12.26,12.18,12.22,9338200,11.02
2003-11-07,12.23,12.28,12.11,12.19,8889500,10.99
2003-11-06,12.20,12.21,11.96,12.11,9835400,10.92
2003-11-05,12.22,12.33,12.06,12.17,7969700,10.97
2003-11-04,12.18,12.37,12.16,12.32,7247000,11.11
2003-11-03,12.23,12.34,12.13,12.22,11004300,11.02
2003-10-31,12.18,12.31,12.13,12.13,6490400,10.94
2003-10-30,12.49,12.51,12.13,12.15,13008100,10.95
2003-10-29,12.25,12.45,12.21,12.43,8229300,11.21
2003-10-28,12.15,12.40,12.02,12.40,14599500,11.09
2003-10-27,12.00,12.14,11.95,12.02,6744400,10.75
2003-10-24,12.01,12.02,11.67,11.90,8901900,10.64
2003-10-23,11.68,12.13,11.56,12.09,10865800,10.81
2003-10-22,12.17,12.17,11.37,11.85,20233000,10.60
2003-10-21,12.39,12.39,12.14,12.17,13106100,10.88
2003-10-20,12.19,12.45,12.13,12.39,7716600,11.08
2003-10-17,12.34,12.39,12.05,12.13,9233800,10.85
2003-10-16,12.25,12.45,12.14,12.34,22624600,11.04
2003-10-15,12.00,12.21,11.96,12.14,10394700,10.86
2003-10-14,11.92,11.95,11.78,11.95,5761400,10.69
2003-10-13,11.80,12.00,11.71,11.97,6290600,10.70
2003-10-10,11.71,11.90,11.65,11.70,6448300,10.46
2003-10-09,11.50,11.96,11.50,11.71,14362300,10.47
2003-10-08,11.35,11.50,11.32,11.50,5086100,10.28
2003-10-07,11.25,11.45,11.15,11.42,7547400,10.21
2003-10-06,11.37,11.44,11.29,11.39,4792400,10.19
2003-10-03,11.02,11.58,11.02,11.41,16636600,10.20
2003-10-02,11.28,11.29,10.95,11.02,9345600,9.86
2003-10-01,10.77,11.30,10.41,11.10,14458600,9.93
2003-09-30,10.90,10.90,10.65,10.77,9151600,9.63
2003-09-29,11.00,11.06,10.68,10.93,6142200,9.77
2003-09-26,11.09,11.13,10.92,11.00,8553300,9.84
2003-09-25,11.23,11.30,11.02,11.15,6755300,9.97
2003-09-24,11.48,11.53,11.23,11.26,6266500,10.07
2003-09-23,11.47,11.57,11.44,11.52,6052300,10.30
2003-09-22,11.54,11.58,11.40,11.47,7481400,10.26
2003-09-19,11.55,11.68,11.49,11.51,6298100,10.29
2003-09-18,11.55,11.75,11.49,11.73,10493500,10.49
2003-09-17,11.57,11.67,11.45,11.49,3964200,10.28
2003-09-16,11.43,11.65,11.41,11.63,13051700,10.40
2003-09-15,11.52,11.60,11.36,11.37,8374500,10.17
2003-09-12,11.44,11.65,11.28,11.60,7750900,10.37
2003-09-11,11.21,11.55,11.21,11.44,4997300,10.23
2003-09-10,11.63,11.63,11.31,11.38,7993500,10.18
2003-09-09,11.66,11.75,11.57,11.63,7123600,10.40
2003-09-08,11.71,11.87,11.70,11.83,6067900,10.58
2003-09-05,11.81,11.87,11.61,11.73,9193700,10.49
2003-09-04,11.82,12.01,11.74,11.87,9948700,10.62
2003-09-03,12.45,12.53,11.64,11.94,22792900,10.68
2003-09-02,11.73,12.31,11.58,12.31,17479200,11.01
2003-08-29,11.45,11.66,11.38,11.56,6865300,10.34
2003-08-28,11.41,11.58,11.20,11.44,8000700,10.23
2003-08-27,11.41,11.68,11.40,11.64,9696400,10.41
2003-08-26,11.04,11.43,11.04,11.41,7468700,10.20
2003-08-25,11.16,11.20,10.99,11.08,4829900,9.91
2003-08-22,11.41,11.53,11.19,11.23,8228000,10.04
2003-08-21,11.21,11.49,11.20,11.41,14256200,10.20
2003-08-20,11.07,11.25,10.95,11.22,7234100,10.03
2003-08-19,10.91,11.14,10.88,11.07,7873000,9.90
2003-08-18,10.76,10.97,10.75,10.90,4645000,9.75
2003-08-15,10.76,10.85,10.61,10.77,4575500,9.63
2003-08-14,10.59,10.87,10.55,10.76,9374100,9.62
2003-08-13,10.76,10.89,10.57,10.81,8330900,9.67
2003-08-12,10.69,10.78,10.63,10.73,4724200,9.60
2003-08-11,10.61,10.80,10.60,10.71,3400400,9.58
2003-08-08,10.80,10.83,10.65,10.71,4961900,9.58
2003-08-07,10.63,10.74,10.54,10.72,4683400,9.59
2003-08-06,10.60,10.73,10.45,10.65,11453600,9.52
2003-08-05,10.71,10.84,10.52,10.52,7462900,9.41
2003-08-04,10.90,11.20,10.70,10.84,5389500,9.69
2003-08-01,11.08,11.50,10.77,10.90,10445100,9.75
2003-07-31,10.74,11.15,10.74,11.06,14697700,9.89
2003-07-30,10.78,10.79,10.60,10.65,7316700,9.52
2003-07-29,10.84,10.89,10.56,10.83,11035100,9.60
2003-07-28,10.97,10.99,10.80,10.85,7831500,9.61
2003-07-25,10.87,10.99,10.67,10.97,6628200,9.72
2003-07-24,10.80,10.87,10.62,10.68,6986300,9.46
2003-07-23,10.64,10.66,10.45,10.59,4425000,9.38
2003-07-22,10.80,10.80,10.43,10.58,9564300,9.37
2003-07-21,10.83,10.90,10.50,10.55,9202300,9.35
2003-07-18,10.90,11.00,10.77,10.99,5760300,9.74
2003-07-17,10.93,10.95,10.65,10.83,10502200,9.60
2003-07-16,11.36,11.36,10.94,10.99,16417100,9.74
2003-07-15,11.35,11.65,11.32,11.64,11616900,10.31
2003-07-14,11.45,11.50,11.27,11.31,7259900,10.02
2003-07-11,11.18,11.33,11.16,11.29,7168900,10.00
2003-07-10,11.12,11.20,10.95,11.13,7742400,9.86
2003-07-09,11.07,11.23,11.05,11.12,6283100,9.85
2003-07-08,11.25,11.41,11.15,11.16,12436000,9.89
2003-07-07,11.00,11.28,10.95,11.19,8117700,9.91
2003-07-03,10.87,11.02,10.71,10.87,3906900,9.63
2003-07-02,10.82,10.99,10.75,10.87,12840700,9.63
2003-07-01,10.90,10.90,10.55,10.82,10696800,9.59
2003-06-30,11.03,11.21,10.97,10.99,8750400,9.74
2003-06-27,11.23,11.27,11.02,11.03,5544600,9.77
2003-06-26,11.12,11.40,11.10,11.23,11034800,9.95
2003-06-25,11.40,11.51,11.12,11.21,6183800,9.93
2003-06-24,11.20,11.45,11.17,11.35,9548900,10.06
2003-06-23,11.60,11.62,11.25,11.30,8717700,10.01
2003-06-20,11.48,11.61,11.43,11.52,12111300,10.21
2003-06-19,11.47,11.55,11.28,11.28,9321000,9.99
2003-06-18,11.52,11.60,11.46,11.52,16875900,10.21
2003-06-17,11.35,11.71,11.30,11.68,13702400,10.35
2003-06-16,11.05,11.23,11.00,11.23,9535200,9.95
2003-06-13,11.27,11.27,10.78,10.97,11737700,9.72
2003-06-12,11.35,11.51,11.10,11.27,10431800,9.99
2003-06-11,10.92,11.34,10.79,11.33,14542800,10.04
2003-06-10,10.62,11.00,10.60,11.00,9018300,9.75
2003-06-09,10.71,10.72,10.45,10.52,6517700,9.32
2003-06-06,10.80,11.20,10.62,10.71,13254400,9.49
2003-06-05,10.47,10.62,10.32,10.60,11447800,9.39
2003-06-04,10.70,10.70,10.25,10.56,15539500,9.36
2003-06-03,10.92,11.03,10.53,10.69,16037800,9.47
2003-06-02,10.65,11.19,10.62,11.07,24795600,9.81
2003-05-30,10.15,10.55,10.10,10.50,13536000,9.30
2003-05-29,10.20,10.30,10.06,10.08,11295200,8.93
2003-05-28,10.20,10.55,10.15,10.25,16987500,9.08
2003-05-27,9.56,10.17,9.50,10.14,13084100,8.98
2003-05-23,9.71,9.75,9.51,9.56,6740300,8.47
2003-05-22,9.73,9.84,9.72,9.72,6964100,8.61
2003-05-21,9.55,9.67,9.45,9.67,7114500,8.57
2003-05-20,9.88,9.96,9.50,9.62,9762200,8.52
2003-05-19,9.92,9.95,9.80,9.82,8817800,8.70
2003-05-16,9.89,10.07,9.88,10.02,10225700,8.88
2003-05-15,10.02,10.16,9.92,9.96,12891000,8.83
2003-05-14,10.16,10.25,9.97,10.02,7956400,8.88
2003-05-13,10.05,10.14,10.04,10.14,7839500,8.98
2003-05-12,9.93,10.10,9.80,10.04,6381900,8.90
2003-05-09,9.90,9.96,9.79,9.89,10544500,8.76
2003-05-08,9.95,10.00,9.89,9.92,5775700,8.79
2003-05-07,9.95,10.08,9.88,10.00,11165100,8.86
2003-05-06,10.06,10.10,10.00,10.03,11985900,8.89
2003-05-05,10.05,10.10,10.00,10.05,12937400,8.90
2003-05-02,9.56,10.11,9.56,10.04,12717000,8.90
2003-05-01,10.32,10.32,9.85,9.98,18082400,8.84
2003-04-30,10.25,10.40,10.05,10.30,16031500,9.13
2003-04-29,10.16,10.40,10.13,10.32,16600300,9.06
2003-04-28,9.97,10.17,9.95,10.16,12287500,8.92
2003-04-25,10.03,10.39,9.76,9.96,22049400,8.74
2003-04-24,10.72,10.75,10.30,10.50,16669800,9.21
2003-04-23,10.42,10.97,10.36,10.86,28996100,9.53
2003-04-22,9.52,10.41,9.52,10.32,23699600,9.06
2003-04-21,9.68,9.92,9.51,9.92,18284100,8.70
2003-04-17,9.23,9.50,9.22,9.41,16786900,8.26
2003-04-16,9.00,9.60,9.00,9.23,36081800,8.10
2003-04-15,7.88,8.40,7.88,8.35,10302000,7.33
2003-04-14,8.14,8.50,8.12,8.49,12888000,7.45
2003-04-11,7.98,8.18,7.97,8.10,9171600,7.11
2003-04-10,7.98,8.04,7.85,7.90,5692000,6.93
2003-04-09,8.05,8.05,7.79,7.94,9603900,6.97
2003-04-08,8.05,8.12,7.88,7.90,8908700,6.93
2003-04-07,8.33,8.38,8.00,8.05,12637800,7.06
2003-04-04,8.00,8.01,7.83,7.89,6037600,6.92
2003-04-03,7.93,7.96,7.77,7.88,10527900,6.91
2003-04-02,7.75,7.99,7.62,7.75,16821000,6.80
2003-04-01,7.30,7.55,7.30,7.48,15967000,6.56
2003-03-31,7.30,7.60,7.20,7.52,13127700,6.60
2003-03-28,7.48,7.50,7.32,7.41,6124700,6.50
2003-03-27,7.58,7.59,7.46,7.58,6875900,6.65
2003-03-26,7.65,7.73,7.55,7.65,7208800,6.71
2003-03-25,7.65,7.68,7.53,7.63,9248200,6.70
2003-03-24,7.75,7.76,7.46,7.56,12919100,6.63
2003-03-21,7.78,8.03,7.64,8.02,17370800,7.04
2003-03-20,7.56,7.66,7.28,7.50,10666600,6.58
2003-03-19,7.50,7.70,7.40,7.63,17871100,6.70
2003-03-18,7.39,7.60,7.25,7.55,19525300,6.62
2003-03-17,6.70,7.25,6.60,7.19,24551300,6.31
2003-03-14,7.13,7.13,6.71,6.76,27348800,5.93
2003-03-13,7.35,7.39,6.93,7.13,23135300,6.26
2003-03-12,6.84,7.13,6.76,7.08,24379800,6.21
2003-03-11,7.00,7.22,6.58,6.60,27663900,5.79
2003-03-10,7.29,7.29,6.97,6.99,16227900,6.13
2003-03-07,7.20,7.40,7.11,7.22,24310000,6.34
2003-03-06,7.70,7.75,7.42,7.45,11409500,6.54
2003-03-05,7.74,7.80,7.64,7.76,9986200,6.81
2003-03-04,8.00,8.00,7.66,7.74,18522600,6.79
2003-03-03,8.38,8.42,8.02,8.07,10279600,7.08
2003-02-28,8.38,8.44,8.24,8.32,6236800,7.30
2003-02-27,8.18,8.33,8.11,8.33,8245100,7.31
2003-02-26,8.22,8.22,8.04,8.11,10026600,7.12
2003-02-25,8.20,8.23,8.00,8.08,15336600,7.09
2003-02-24,8.45,8.45,8.25,8.29,7218800,7.27
2003-02-21,8.57,8.57,8.25,8.44,11893900,7.41
2003-02-20,8.80,8.85,8.61,8.65,4504800,7.59
2003-02-19,8.95,8.96,8.75,8.82,5848300,7.74
2003-02-18,8.70,9.08,8.69,8.93,5959700,7.84
2003-02-14,8.50,8.78,8.40,8.69,5868700,7.63
2003-02-13,8.65,8.70,8.36,8.44,8460900,7.41
2003-02-12,8.75,8.85,8.62,8.75,7369600,7.68
2003-02-11,9.02,9.04,8.78,8.85,6826100,7.77
2003-02-10,8.81,8.95,8.69,8.95,5903700,7.85
2003-02-07,9.08,9.11,8.76,8.80,5346000,7.72
2003-02-06,9.00,9.05,8.90,8.99,4755500,7.89
2003-02-05,9.18,9.24,8.58,9.09,5889400,7.98
2003-02-04,9.20,9.20,8.96,9.01,7343300,7.91
2003-02-03,9.11,9.31,9.11,9.20,5075400,8.07
2003-01-31,8.93,9.22,8.92,9.11,6400800,7.99
2003-01-30,9.39,9.45,8.96,9.01,8513100,7.91
2003-01-29,9.40,9.48,9.28,9.39,5682100,8.24
2003-01-28,9.51,9.66,9.47,9.57,7213000,8.31
2003-01-27,9.56,9.73,9.39,9.47,8563000,8.22
2003-01-24,10.00,10.00,9.72,9.75,6333400,8.47
2003-01-23,9.82,10.04,9.75,10.01,9601500,8.69
2003-01-22,10.07,10.09,9.70,9.74,9299300,8.46
2003-01-21,10.30,10.38,9.98,10.14,9742500,8.80
2003-01-17,10.35,10.36,10.04,10.16,8473200,8.82
2003-01-16,10.46,10.55,10.32,10.43,7156200,9.06
2003-01-15,10.52,10.58,10.22,10.30,6808500,8.94
2003-01-14,10.42,10.58,10.38,10.53,6848000,9.14
2003-01-13,10.68,10.73,10.42,10.58,8319900,9.19
2003-01-10,10.11,10.80,9.96,10.50,18237000,9.12
2003-01-09,10.02,10.30,10.02,10.23,7114100,8.88
2003-01-08,10.13,10.20,9.94,10.01,9246600,8.69
2003-01-07,10.07,10.25,9.95,10.13,8406900,8.80
2003-01-06,9.70,10.15,9.68,10.07,11028600,8.74
2003-01-03,9.88,9.97,9.67,9.68,8436000,8.41
2003-01-02,9.50,9.95,9.47,9.94,10137600,8.63
2002-12-31,9.50,9.57,9.30,9.30,7257400,8.08
2002-12-30,9.58,9.67,9.46,9.60,5935400,8.34
2002-12-27,9.74,9.80,9.53,9.58,3873300,8.32
2002-12-26,9.65,9.85,9.63,9.79,4364000,8.50
2002-12-24,9.69,9.73,9.52,9.60,2599000,8.34
2002-12-23,9.78,9.85,9.60,9.63,5316900,8.36
2002-12-20,9.82,9.94,9.74,9.78,9582900,8.49
2002-12-19,9.61,9.92,9.61,9.78,8413700,8.49
2002-12-18,9.82,9.88,9.63,9.71,7449700,8.43
2002-12-17,9.77,10.03,9.72,9.88,7138700,8.58
2002-12-16,9.70,9.94,9.69,9.94,5671300,8.63
2002-12-13,9.77,9.82,9.64,9.70,6052500,8.42
2002-12-12,9.58,9.95,9.58,9.85,6634200,8.55
2002-12-11,9.62,9.94,9.50,9.68,7737000,8.41
2002-12-10,9.64,9.75,9.45,9.62,5554700,8.35
2002-12-09,9.56,9.84,9.33,9.45,8615400,8.21
2002-12-06,9.87,9.91,9.65,9.88,11901000,8.58
2002-12-05,10.36,10.38,9.93,10.02,11760200,8.70
2002-12-04,9.96,10.46,9.70,10.15,19457600,8.81
2002-12-03,11.45,11.45,9.91,9.96,29231300,8.65
2002-12-02,11.65,11.91,11.36,11.45,12192000,9.94
2002-11-29,11.13,11.50,11.11,11.38,7650000,9.88
2002-11-27,11.05,11.21,10.88,11.03,9899100,9.58
2002-11-26,10.88,11.40,10.72,10.82,21852000,9.39
2002-11-25,10.38,10.89,10.35,10.88,16357200,9.45
2002-11-22,9.80,10.44,9.79,10.21,15013900,8.87
2002-11-21,9.00,10.43,8.98,10.32,32465700,8.96
2002-11-20,8.58,9.02,8.55,8.93,8629800,7.75
2002-11-19,8.76,8.77,8.51,8.55,9559400,7.42
2002-11-18,8.78,8.89,8.70,8.80,6880300,7.64
2002-11-15,8.60,8.90,8.53,8.65,8757200,7.51
2002-11-14,8.72,8.95,8.67,8.80,8025100,7.64
2002-11-13,8.64,8.70,8.41,8.52,14083200,7.40
2002-11-12,8.60,8.76,8.51,8.63,7439900,7.49
2002-11-11,8.68,8.69,8.44,8.50,6267900,7.38
2002-11-08,8.88,9.05,8.50,8.74,7892700,7.59
2002-11-07,9.26,9.30,8.75,8.80,12567700,7.64
2002-11-06,8.99,9.49,8.96,9.35,14891500,8.12
2002-11-05,8.57,8.98,8.56,8.90,10710100,7.73
2002-11-04,8.71,8.97,8.51,8.56,9089500,7.43
2002-11-01,8.43,8.59,8.31,8.43,8035000,7.32
2002-10-31,8.55,8.64,8.37,8.46,9332500,7.35
2002-10-30,8.40,8.54,8.26,8.42,7416500,7.31
2002-10-29,8.78,8.85,8.35,8.35,10894500,7.16
2002-10-28,8.82,9.08,8.75,8.78,8066500,7.53
2002-10-25,8.50,8.84,8.39,8.72,9570000,7.48
2002-10-24,9.10,9.39,8.75,8.86,10628300,7.60
2002-10-23,9.37,9.40,8.87,9.17,14857000,7.87
2002-10-22,9.54,9.97,9.26,9.40,19039400,8.06
2002-10-21,8.48,9.55,8.25,9.55,22223200,8.19
2002-10-18,8.49,8.49,8.00,8.26,11645200,7.09
2002-10-17,8.76,8.95,8.44,8.49,15249900,7.28
2002-10-16,8.97,9.07,8.02,8.26,27452100,7.09
2002-10-15,8.70,8.87,8.35,8.87,21842200,7.61
2002-10-14,8.33,8.33,7.61,7.93,17419100,6.80
2002-10-11,8.00,8.75,7.94,8.32,27098600,7.14
2002-10-10,7.30,7.74,7.10,7.60,26603700,6.52
2002-10-09,7.53,7.54,6.90,7.15,47826600,6.13
2002-10-08,8.50,8.51,7.51,7.75,29213400,6.65
2002-10-07,8.66,8.75,8.40,8.50,10377600,7.29
2002-10-04,9.16,9.23,8.50,8.66,18245200,7.43
2002-10-03,9.30,9.33,9.02,9.16,9938300,7.86
2002-10-02,9.78,9.78,9.25,9.33,11536400,8.00
2002-10-01,9.68,9.99,9.34,9.90,13382300,8.49
2002-09-30,9.63,9.97,9.40,9.80,13142400,8.41
2002-09-27,9.82,9.98,9.50,9.63,8271100,8.26
2002-09-26,10.07,10.26,9.88,10.11,11439900,8.67
2002-09-25,9.60,10.15,9.60,9.97,14334600,8.55
2002-09-24,9.37,9.63,9.24,9.34,10987900,8.01
2002-09-23,9.79,9.79,9.48,9.66,8739500,8.29
2002-09-20,9.87,9.97,9.53,9.77,13940500,8.38
2002-09-19,10.00,10.13,9.71,9.87,11642600,8.47
2002-09-18,10.30,10.45,9.92,10.26,14141600,8.80
2002-09-17,10.90,11.01,10.36,10.47,11091500,8.98
2002-09-16,10.65,10.82,10.55,10.69,8379600,9.17
2002-09-13,10.90,10.92,10.43,10.65,9095500,9.14
2002-09-12,11.10,11.10,10.75,10.89,9529400,9.34
2002-09-11,11.45,11.45,10.73,11.16,9069400,9.57
2002-09-10,11.20,11.22,10.70,10.90,13688300,9.35
2002-09-09,10.20,11.00,10.16,10.80,11924700,9.27
2002-09-06,11.00,11.00,10.16,10.20,16489200,8.75
2002-09-05,10.95,10.96,10.49,10.69,13578000,9.17
2002-09-04,10.99,11.11,10.62,11.05,12194600,9.48
2002-09-03,11.50,11.51,10.93,10.94,14059900,9.39
2002-08-30,11.63,11.88,11.55,11.77,5241400,10.10
2002-08-29,11.56,11.80,11.52,11.63,6655400,9.98
2002-08-28,11.89,11.92,11.54,11.63,8888500,9.98
2002-08-27,12.27,12.42,11.79,11.89,9054800,10.20
2002-08-26,11.88,12.19,11.82,12.08,5801900,10.36
2002-08-23,12.09,12.13,11.73,11.78,6839100,10.11
2002-08-22,12.03,12.24,11.89,12.17,7632700,10.44
2002-08-21,12.00,12.22,11.85,12.00,12796000,10.29
2002-08-20,12.03,12.23,11.81,11.91,8973800,10.22
2002-08-19,11.58,12.20,11.41,12.13,10927900,10.41
2002-08-16,11.60,11.66,11.35,11.39,7081800,9.77
2002-08-15,11.50,11.81,10.98,11.61,9998200,9.96
2002-08-14,11.44,11.51,10.65,11.35,19462300,9.74
2002-08-13,11.64,11.85,11.29,11.44,8964300,9.81
2002-08-12,11.80,11.97,11.55,11.64,8458700,9.99
2002-08-09,11.98,11.99,11.61,11.84,10075000,10.16
2002-08-08,12.28,12.28,11.65,11.92,12213700,10.23
2002-08-07,12.36,12.37,11.98,12.28,7189700,10.54
2002-08-06,12.08,12.40,12.00,12.16,6449000,10.43
2002-08-05,12.45,12.55,11.66,11.76,13162400,10.09
2002-08-02,13.10,13.10,12.20,12.45,7755600,10.68
2002-08-01,13.37,13.52,13.01,13.05,7331700,11.20
2002-07-31,13.28,13.47,13.05,13.47,6921600,11.56
2002-07-30,13.17,13.36,13.01,13.20,7130700,11.24
2002-07-29,12.95,13.30,12.74,13.13,9473300,11.18
2002-07-26,12.50,12.74,12.27,12.60,6009400,10.73
2002-07-25,12.49,12.80,12.11,12.56,11765500,10.69
2002-07-24,12.00,12.85,11.52,12.64,12548500,10.76
2002-07-23,12.36,12.46,12.01,12.10,12162600,10.30
2002-07-22,12.45,12.91,11.95,12.27,13733100,10.45
2002-07-19,12.81,12.99,12.23,12.39,9290400,10.55
2002-07-18,13.15,13.15,12.45,12.81,9636100,10.91
2002-07-17,13.48,13.51,12.33,12.52,13321400,10.66
2002-07-16,12.80,12.98,12.26,12.50,10314700,10.64
2002-07-15,12.60,12.97,12.21,12.80,11812700,10.90
2002-07-12,13.20,13.38,12.51,12.61,18105000,10.74
2002-07-11,13.75,13.76,12.94,13.18,20487400,11.22
2002-07-10,15.02,15.03,13.95,13.99,17840000,11.91
2002-07-09,15.26,15.48,15.06,15.11,6800400,12.86
2002-07-08,15.57,15.67,15.03,15.15,7476100,12.90
2002-07-05,15.40,15.74,15.40,15.69,3731000,13.36
2002-07-03,15.44,15.62,15.00,15.30,9156300,13.03
2002-07-02,15.53,15.99,15.25,15.76,10598700,13.42
2002-07-01,16.00,16.24,15.50,15.52,6957500,13.21
2002-06-28,15.84,16.48,15.77,16.00,7058600,13.62
2002-06-27,15.77,16.00,15.25,15.77,11879700,13.43
2002-06-26,15.62,15.94,15.52,15.75,7475700,13.41
2002-06-25,16.00,16.54,15.91,16.05,8308700,13.66
2002-06-24,15.51,15.92,15.38,15.85,8378100,13.49
2002-06-21,15.41,15.68,15.36,15.52,10006300,13.21
2002-06-20,16.03,16.04,15.69,15.73,8487300,13.39
2002-06-19,16.79,16.98,16.46,16.48,6754800,14.03
2002-06-18,16.35,17.05,16.22,16.92,5920600,14.41
2002-06-17,16.07,16.40,16.02,16.36,7173000,13.93
2002-06-14,16.14,16.19,15.62,15.89,10048100,13.53
2002-06-13,16.55,16.77,16.31,16.48,6010000,14.03
2002-06-12,16.82,16.93,16.50,16.68,6595700,14.20
2002-06-11,16.89,17.36,16.77,16.82,6146800,14.32
2002-06-10,16.70,16.96,16.55,16.79,4035600,14.30
2002-06-07,16.70,16.70,16.41,16.55,6679500,14.09
2002-06-06,17.00,17.11,16.56,16.75,5800700,14.26
2002-06-05,16.97,17.08,16.75,16.95,6148600,14.43
2002-06-04,17.25,17.25,16.60,16.92,10203100,14.41
2002-06-03,17.70,17.84,17.20,17.31,6706400,14.74
2002-05-31,17.56,17.84,17.47,17.65,6567500,15.03
2002-05-30,17.65,17.74,17.51,17.59,7656300,14.98
2002-05-29,17.78,17.79,17.49,17.73,6571500,15.10
2002-05-28,17.85,17.96,17.55,17.59,5722100,14.98
2002-05-24,18.18,18.18,17.66,17.74,4666000,15.10
2002-05-23,18.15,18.17,17.70,18.08,7937500,15.39
2002-05-22,17.65,18.23,17.62,18.19,14684900,15.49
2002-05-21,17.21,17.70,17.21,17.58,21985000,14.97
2002-05-20,16.80,16.88,16.50,16.73,5304000,14.24
2002-05-17,16.58,16.79,16.55,16.72,4514600,14.24
2002-05-16,16.65,16.85,16.55,16.58,7697200,14.12
2002-05-15,16.46,16.82,16.43,16.64,8393600,14.17
2002-05-14,16.41,16.56,16.25,16.49,11768900,14.04
2002-05-13,15.90,16.22,15.84,16.19,5420500,13.78
2002-05-10,16.06,16.15,15.74,15.83,5255500,13.48
2002-05-09,15.83,16.10,15.75,15.94,7139500,13.57
2002-05-08,15.80,16.21,15.79,16.00,8218400,13.62
2002-05-07,15.80,16.24,15.60,15.64,7444000,13.32
2002-05-06,16.00,16.23,15.91,15.93,6008900,13.56
2002-05-03,16.02,16.19,15.76,16.09,8519700,13.70
2002-05-02,16.28,16.39,16.03,16.10,12494500,13.71
2002-05-01,15.97,16.46,15.67,16.34,7105100,13.91
2002-04-30,15.75,16.14,15.70,16.00,5645300,13.54
2002-04-29,16.15,16.24,15.75,15.86,5404400,13.42
2002-04-26,16.29,16.39,16.13,16.30,5056600,13.79
2002-04-25,16.25,16.32,16.00,16.32,4744100,13.81
2002-04-24,16.48,16.75,16.21,16.22,4599800,13.72
2002-04-23,16.02,16.62,16.01,16.45,7840700,13.92
2002-04-22,16.36,16.36,16.00,16.05,7065200,13.58
2002-04-19,16.03,16.50,15.90,16.36,6536700,13.84
2002-04-18,16.23,16.27,15.50,15.87,7737100,13.43
2002-04-17,16.50,16.50,15.96,16.18,17049500,13.69
2002-04-16,15.30,15.99,15.19,15.86,10830100,13.42
2002-04-15,15.40,15.52,15.05,15.06,4526800,12.74
2002-04-12,15.13,15.40,15.05,15.34,4712600,12.98
2002-04-11,15.60,15.60,14.90,14.90,7179400,12.61
2002-04-10,15.15,15.74,15.07,15.60,6970500,13.20
2002-04-09,15.12,15.18,14.96,15.03,5021700,12.72
2002-04-08,15.00,15.11,14.88,15.11,5801600,12.78
2002-04-05,15.34,15.39,15.00,15.05,8334600,12.73
2002-04-04,15.25,15.35,15.05,15.14,7407400,12.81
2002-04-03,15.40,15.75,15.02,15.06,9931600,12.74
2002-04-02,15.62,15.68,15.33,15.37,8514100,13.00
2002-04-01,15.91,15.93,15.61,15.73,8674700,13.31
2002-03-28,16.18,16.68,16.15,16.49,5675100,13.95
2002-03-27,16.13,16.20,16.00,16.10,6598700,13.62
2002-03-26,16.05,16.46,15.99,16.09,10597400,13.61
2002-03-25,16.62,16.78,16.02,16.05,8665400,13.58
2002-03-22,16.65,16.81,16.40,16.67,5360000,14.10
2002-03-21,16.54,16.90,16.30,16.70,8792800,14.13
2002-03-20,17.03,17.08,16.41,16.50,9362000,13.96
2002-03-19,17.21,17.24,16.94,17.18,5054100,14.54
2002-03-18,17.00,17.27,16.84,17.07,7584500,14.44
2002-03-15,16.98,17.08,16.73,16.93,7750200,14.32
2002-03-14,16.95,17.15,16.91,16.91,7222000,14.31
2002-03-13,16.90,17.15,16.81,17.11,7382600,14.48
2002-03-12,17.01,17.18,16.75,17.01,16034700,14.39
2002-03-11,16.88,17.29,16.50,17.20,9739800,14.55
2002-03-08,17.10,17.12,16.70,16.81,13027300,14.22
2002-03-07,16.98,16.98,16.65,16.91,17223700,14.31
2002-03-06,16.00,16.52,15.85,16.35,11895300,13.83
2002-03-05,16.39,16.40,15.55,15.74,14976700,13.32
2002-03-04,15.93,16.35,15.85,16.17,16318700,13.68
2002-03-01,15.00,15.74,14.93,15.64,14350100,13.23
2002-02-28,15.31,15.40,14.88,14.88,8454100,12.59
2002-02-27,15.58,15.78,15.22,15.30,8047400,12.95
2002-02-26,15.42,15.62,15.11,15.55,9663100,13.16
2002-02-25,14.80,15.30,14.73,15.23,9877600,12.89
2002-02-22,14.57,14.79,14.32,14.58,6581400,12.34
2002-02-21,14.99,15.05,14.46,14.67,7332400,12.41
2002-02-20,14.38,14.68,14.31,14.50,7216700,12.27
2002-02-19,14.29,14.62,14.25,14.28,7306200,12.08
2002-02-15,14.62,14.70,14.40,14.62,4281300,12.37
2002-02-14,15.10,15.10,14.65,14.70,7825800,12.44
2002-02-13,14.72,15.03,14.57,14.99,8080300,12.68
2002-02-12,14.22,14.40,14.22,14.34,5553100,12.13
2002-02-11,14.28,14.45,14.16,14.30,7975900,12.10
2002-02-08,14.52,14.60,14.13,14.38,6364400,12.17
2002-02-07,14.05,14.63,13.90,14.53,17728700,12.29
2002-02-06,14.10,14.40,14.05,14.10,13747200,11.93
2002-02-05,14.55,14.69,14.00,14.04,14569500,11.88
2002-02-04,14.79,14.94,14.51,14.63,8558200,12.38
2002-02-01,14.52,15.08,14.50,14.90,21492300,12.61
2002-01-31,15.01,15.35,14.91,15.30,12826500,12.95
2002-01-30,15.00,15.02,14.26,14.87,18821100,12.58
2002-01-29,15.24,15.35,14.82,14.92,22027700,12.62
2002-01-28,14.92,15.24,14.88,15.06,33423100,12.74
2002-01-25,14.56,14.86,14.42,14.61,50471700,12.28
2002-01-24,14.64,14.81,14.27,14.45,41883000,12.14
2002-01-23,14.33,14.68,14.01,14.54,27092700,12.22
2002-01-22,14.50,14.51,14.24,14.43,13213000,12.13
2002-01-18,14.65,14.66,14.33,14.50,11948000,12.18
2002-01-17,14.95,14.96,14.49,14.70,13617400,12.35
2002-01-16,14.90,15.30,14.85,14.96,7703100,12.57
2002-01-15,15.20,15.59,14.91,15.04,9463000,12.64
2002-01-14,15.50,15.50,15.15,15.35,7188300,12.90
2002-01-11,14.90,15.75,14.90,15.50,20725100,13.02
2002-01-10,15.85,15.90,15.10,15.29,14260600,12.85
2002-01-09,16.50,16.83,16.30,16.31,7033600,13.71
2002-01-08,16.43,16.74,16.40,16.56,4532900,13.92
2002-01-07,17.00,17.05,16.47,16.50,6035300,13.86
2002-01-04,17.00,17.15,16.77,16.94,7906200,14.23
2002-01-03,16.47,16.91,16.35,16.73,8720100,14.06
2002-01-02,15.94,16.30,15.76,16.22,5755800,13.63
2001-12-31,16.05,16.23,15.69,15.72,7231500,13.21
2001-12-28,15.83,16.05,15.75,15.95,5312700,13.40
2001-12-27,15.48,15.83,15.43,15.74,5211800,13.23
2001-12-26,15.33,15.53,15.26,15.40,4215400,12.94
2001-12-24,15.27,15.42,15.25,15.33,3093500,12.88
2001-12-21,15.25,15.48,15.21,15.45,8701000,12.98
2001-12-20,15.14,15.46,15.00,15.25,8165900,12.81
2001-12-19,14.99,15.14,14.83,14.93,8586000,12.55
2001-12-18,15.29,15.30,14.99,15.08,10171100,12.67
2001-12-17,16.05,16.05,15.00,15.00,13112300,12.60
2001-12-14,16.35,16.36,16.02,16.10,5706100,13.53
2001-12-13,16.65,16.78,16.15,16.17,5374700,13.59
2001-12-12,16.83,16.85,16.49,16.65,5434900,13.99
2001-12-11,16.70,16.88,16.53,16.66,4936900,14.00
2001-12-10,16.86,17.09,16.66,16.66,5476100,14.00
2001-12-07,17.15,17.33,17.01,17.13,5180100,14.39
2001-12-06,17.00,17.62,16.80,17.36,8929800,14.59
2001-12-05,17.02,17.50,16.75,16.79,14935200,14.11
2001-12-04,17.96,18.02,17.41,17.74,7199200,14.91
2001-12-03,18.45,18.46,17.72,17.80,7365300,14.96
2001-11-30,18.33,19.08,18.30,18.94,7022600,15.92
2001-11-29,18.06,18.35,17.94,18.26,4529100,15.34
2001-11-28,18.19,18.40,17.90,17.91,3508700,15.05
2001-11-27,18.64,18.65,18.06,18.29,6033800,15.37
2001-11-26,18.00,18.70,17.91,18.58,7915800,15.61
2001-11-23,17.38,17.88,17.28,17.88,2849200,15.02
2001-11-21,17.28,17.50,17.00,17.13,3811500,14.39
2001-11-20,17.63,17.80,17.16,17.28,5594600,14.52
2001-11-19,17.50,17.70,17.36,17.55,7385200,14.75
2001-11-16,16.99,17.57,16.83,17.05,8651900,14.33
2001-11-15,16.35,16.87,16.35,16.77,7096100,14.09
2001-11-14,16.79,16.85,16.20,16.34,7434800,13.73
2001-11-13,16.43,16.55,16.32,16.43,4352000,13.81
2001-11-12,16.20,16.36,16.10,16.21,2875400,13.62
2001-11-09,16.38,16.66,16.30,16.46,3215100,13.83
2001-11-08,16.39,16.77,16.33,16.77,4616200,14.09
2001-11-07,16.48,16.58,16.13,16.28,4202600,13.68
2001-11-06,16.02,16.39,15.99,16.38,4603300,13.76
2001-11-05,16.29,16.50,16.10,16.18,4546600,13.60
2001-11-02,16.37,16.52,16.10,16.29,4288300,13.69
2001-11-01,16.03,16.47,15.97,16.37,6289400,13.76
2001-10-31,16.12,16.32,15.88,16.05,8847900,13.49
2001-10-30,16.13,16.29,16.02,16.05,7250600,13.36
2001-10-29,16.52,16.59,16.15,16.21,3911700,13.49
2001-10-26,16.25,16.92,16.19,16.66,4430200,13.87
2001-10-25,16.13,16.52,16.02,16.52,6395600,13.75
2001-10-24,16.73,16.74,16.01,16.06,6585400,13.37
2001-10-23,16.70,16.90,16.55,16.87,5155700,14.04
2001-10-22,16.51,16.55,16.29,16.55,4210100,13.78
2001-10-19,16.78,16.88,16.15,16.51,4539800,13.74
2001-10-18,17.00,17.01,16.75,16.77,4411200,13.96
2001-10-17,17.30,17.78,17.12,17.13,4087000,14.26
2001-10-16,17.95,18.01,17.35,17.68,4103400,14.72
2001-10-15,17.73,17.87,17.50,17.73,3476700,14.76
2001-10-12,17.90,18.09,17.41,17.73,5758400,14.76
2001-10-11,18.75,18.77,17.86,18.00,10253700,14.98
2001-10-10,17.55,18.19,17.48,18.13,4469500,15.09
2001-10-09,17.16,17.65,16.92,17.55,6553100,14.61
2001-10-08,17.29,17.53,17.10,17.29,3214800,14.39
2001-10-05,17.47,17.73,17.26,17.67,4912400,14.71
2001-10-04,18.11,18.18,17.00,17.24,6494300,14.35
2001-10-03,17.80,18.12,17.34,17.95,6437400,14.94
2001-10-02,17.24,17.90,17.20,17.80,6361800,14.82
2001-10-01,17.35,17.56,17.03,17.24,4475400,14.35
2001-09-28,16.70,17.68,16.70,17.35,6198300,14.44
2001-09-27,16.39,16.72,16.07,16.56,5403600,13.79
2001-09-26,16.50,16.51,16.20,16.38,4771700,13.64
2001-09-25,16.44,16.44,15.90,16.12,7674600,13.42
2001-09-24,16.47,16.89,15.91,16.43,8289900,13.68
2001-09-21,15.02,15.52,14.70,15.34,13448100,12.77
2001-09-20,16.11,16.61,15.46,15.49,11257000,12.89
2001-09-19,17.00,17.30,16.10,16.43,9337500,13.68
2001-09-18,16.31,17.16,16.31,16.93,12849100,14.09
2001-09-17,17.10,17.74,16.10,16.55,17495900,13.78
2001-09-10,18.70,19.55,18.52,19.40,5233700,16.15
2001-09-07,19.00,19.09,18.49,18.76,9270400,15.62
2001-09-06,19.96,20.00,19.40,19.40,8138500,16.15
2001-09-05,20.03,20.33,19.82,19.97,5149200,16.62
2001-09-04,19.93,20.72,19.88,20.25,4816000,16.86
2001-08-31,20.00,20.19,19.87,19.87,4713100,16.54
2001-08-30,20.19,20.25,19.74,19.76,5812100,16.45
2001-08-29,20.33,20.49,20.15,20.19,3304900,16.81
2001-08-28,20.39,20.40,20.20,20.32,3189300,16.92
2001-08-27,20.39,20.59,20.25,20.25,2721800,16.86
2001-08-24,20.17,20.89,20.15,20.39,5288800,16.97
2001-08-23,20.41,20.58,20.08,20.08,4854000,16.72
2001-08-22,20.20,20.54,19.97,20.31,7662600,16.91
2001-08-21,20.12,20.56,20.01,20.10,6011800,16.73
2001-08-20,21.40,21.50,19.90,20.40,14819300,16.98
2001-08-17,22.00,22.15,21.23,21.70,13543300,18.06
2001-08-16,22.65,23.90,22.36,23.47,8486800,19.54
2001-08-15,22.99,23.23,22.25,22.55,6618100,18.77
2001-08-14,23.51,23.52,22.82,22.99,7278000,19.14
2001-08-13,24.46,24.47,23.46,23.74,9220600,19.76
2001-08-10,24.75,24.95,24.51,24.77,3727000,20.62
2001-08-09,24.26,24.52,24.16,24.37,4285400,20.29
2001-08-08,24.75,24.75,24.25,24.37,4964500,20.29
2001-08-07,24.71,24.97,24.66,24.75,2573800,20.60
2001-08-06,24.71,24.94,24.63,24.65,2328300,20.52
2001-08-03,24.96,25.12,24.75,24.95,2369500,20.77
2001-08-02,25.25,25.25,24.92,25.12,2810400,20.91
2001-08-01,25.15,25.35,24.81,25.03,4620900,20.84
2001-07-31,25.15,25.70,25.10,25.47,3841800,20.95
2001-07-30,25.11,25.38,25.01,25.16,2765500,20.70
2001-07-27,25.10,25.55,25.05,25.26,3601000,20.78
2001-07-26,25.11,25.22,24.80,25.09,6878400,20.64
2001-07-25,25.11,25.65,25.01,25.50,3399100,20.98
2001-07-24,25.37,25.54,25.10,25.23,3298100,20.75
2001-07-23,25.75,25.84,25.27,25.52,2620500,20.99
2001-07-20,25.64,25.93,25.56,25.76,3549900,21.19
2001-07-19,25.30,25.79,25.28,25.64,4868000,21.09
2001-07-18,25.72,25.82,25.02,25.34,3636100,20.85
2001-07-17,25.32,25.90,25.13,25.72,4811700,21.16
2001-07-16,25.70,25.70,24.87,25.00,4754800,20.57
2001-07-13,25.60,25.75,25.27,25.60,3765900,21.06
2001-07-12,25.05,25.46,25.00,25.26,4583500,20.78
2001-07-11,24.75,25.55,24.70,25.32,6785800,20.83
2001-07-10,24.95,24.99,24.59,24.75,4329700,20.36
2001-07-09,24.45,24.54,24.28,24.37,3710800,20.05
2001-07-06,24.80,24.90,24.25,24.28,3950800,19.97
2001-07-05,24.92,25.35,24.92,25.03,3026700,20.59
2001-07-03,24.95,25.15,24.83,25.05,1773400,20.61
2001-07-02,24.56,25.16,24.40,25.09,4474100,20.64
2001-06-29,24.30,24.70,24.28,24.55,6331100,20.20
2001-06-28,24.45,25.13,24.40,24.81,6360600,20.41
2001-06-27,24.67,24.98,23.50,24.27,4413500,19.97
2001-06-26,24.91,25.19,24.79,24.79,6194000,20.39
2001-06-25,25.42,25.42,25.00,25.08,3841500,20.63
2001-06-22,25.68,25.85,25.08,25.19,4043700,20.72
2001-06-21,24.53,26.15,24.50,25.90,7869200,21.31
2001-06-20,24.55,24.88,24.40,24.65,3897700,20.28
2001-06-19,25.00,25.17,24.54,24.74,4398200,20.35
2001-06-18,24.36,25.09,24.11,25.00,6946400,20.57
2001-06-15,24.02,24.57,24.02,24.09,7483400,19.82
2001-06-14,24.57,24.70,24.06,24.48,4700900,20.14
2001-06-13,24.77,25.25,24.56,24.58,5834700,20.22
2001-06-12,24.63,24.92,24.52,24.66,5735100,20.29
2001-06-11,24.55,25.04,24.51,24.83,8864200,20.43
2001-06-08,24.13,24.14,23.75,24.00,2742300,19.74
2001-06-07,24.08,24.17,23.77,24.14,6091900,19.86
2001-06-06,24.07,24.69,24.05,24.22,6435100,19.92
2001-06-05,24.50,24.55,24.07,24.22,5422000,19.92
2001-06-04,24.79,24.79,24.23,24.59,5529700,20.23
2001-06-01,24.30,24.59,24.08,24.59,5374400,20.23
2001-05-31,24.82,24.83,24.15,24.35,5977700,20.03
2001-05-30,24.79,24.98,24.05,24.60,6207800,20.24
2001-05-29,24.58,25.14,24.57,24.99,5307500,20.56
2001-05-25,25.12,25.26,24.52,24.74,7846400,20.35
2001-05-24,25.11,25.65,25.04,25.65,8314100,21.10
2001-05-23,25.12,25.80,24.74,25.79,13937100,21.22
2001-05-22,26.25,26.25,25.70,25.98,10742600,21.37
2001-05-21,26.30,26.68,26.00,26.65,12907000,21.92
2001-05-18,27.60,27.73,26.88,27.13,6536000,22.32
2001-05-17,28.18,28.25,27.25,27.56,7315700,22.67
2001-05-16,27.35,28.35,27.35,28.09,6705600,23.11
2001-05-15,28.30,28.30,27.66,27.96,4593900,23.00
2001-05-14,28.00,28.28,27.42,27.80,3577600,22.87
2001-05-11,28.42,28.51,27.57,27.82,4201800,22.89
2001-05-10,28.38,28.87,28.22,28.42,5140400,23.38
2001-05-09,28.16,28.72,27.99,28.08,4461800,23.10
2001-05-08,28.41,28.43,27.96,28.16,4498800,23.17
2001-05-07,28.45,28.82,28.20,28.45,4490200,23.40
2001-05-04,28.38,29.20,28.25,29.08,3354400,23.92
2001-05-03,29.05,29.05,28.35,28.70,3601000,23.61
2001-05-02,28.37,29.43,28.18,29.25,8037600,24.06
2001-05-01,28.80,29.14,28.00,28.30,8231800,23.28
2001-04-30,29.25,29.92,28.95,29.48,5593100,24.25
2001-04-27,29.00,29.61,28.91,29.61,4613400,24.11
2001-04-26,28.98,29.73,28.75,29.20,7514100,23.78
2001-04-25,28.75,28.92,27.90,28.80,7978500,23.45
2001-04-24,30.00,30.35,29.67,29.67,4248900,24.16
2001-04-23,30.00,30.41,29.93,30.06,3574900,24.48
2001-04-20,30.08,30.35,29.90,30.00,5214500,24.43
2001-04-19,30.00,30.68,29.92,30.30,6807800,24.67
2001-04-18,29.50,31.42,29.25,30.71,11597300,25.01
2001-04-17,28.80,29.25,28.80,28.88,3264500,23.52
2001-04-16,28.85,29.18,28.51,29.18,3531600,23.76
2001-04-12,28.35,29.03,28.03,29.00,5149100,23.61
2001-04-11,28.96,28.96,27.65,28.18,7375700,22.95
2001-04-10,28.90,29.90,28.65,28.96,4634700,23.58
2001-04-09,28.05,29.00,27.95,29.00,4417500,23.61
2001-04-06,27.78,28.14,27.50,27.80,5084400,22.64
2001-04-05,28.70,28.80,27.98,28.35,5531000,23.09
2001-04-04,27.88,28.63,27.87,28.57,7200800,23.26
2001-04-03,28.17,28.32,27.29,27.37,5127500,22.29
2001-04-02,27.80,28.80,27.75,28.61,5252400,23.30
2001-03-30,28.39,28.65,27.77,28.12,3807000,22.90
2001-03-29,27.99,28.67,27.52,28.49,4983300,23.20
2001-03-28,28.25,28.42,27.78,27.94,4944000,22.75
2001-03-27,28.10,28.40,27.74,28.12,8785400,22.90
2001-03-26,28.60,29.55,28.40,28.99,3820100,23.61
2001-03-23,28.00,28.10,27.07,27.90,5035700,22.72
2001-03-22,28.00,28.10,27.02,27.81,7059400,22.65
2001-03-21,29.05,29.33,28.05,28.25,5222700,23.00
2001-03-20,29.58,30.04,28.75,28.82,5885600,23.47
2001-03-19,28.40,30.09,28.40,29.81,5152000,24.27
2001-03-16,27.95,29.00,27.95,28.43,7993400,23.15
2001-03-15,28.12,28.67,28.12,28.60,5616100,23.29
2001-03-14,29.10,30.25,28.69,28.69,8795200,23.36
2001-03-13,30.13,30.50,29.43,29.84,5677000,24.30
2001-03-12,30.05,31.37,29.77,30.25,8059200,24.63
2001-03-09,30.17,30.45,29.91,30.10,7359500,24.51
2001-03-08,29.09,30.50,28.93,30.35,11033100,24.71
2001-03-07,29.02,29.18,28.91,29.08,3986500,23.68
2001-03-06,28.80,29.25,28.50,29.04,4536700,23.65
2001-03-05,27.65,28.48,27.65,28.30,2932300,23.04
2001-03-02,28.21,28.60,27.98,28.06,4060600,22.85
2001-03-01,27.81,28.51,27.80,28.21,6285400,22.97
2001-02-28,28.90,28.97,27.50,27.81,4803100,22.65
2001-02-27,28.60,28.73,28.26,28.43,4132700,23.15
2001-02-26,28.45,29.00,28.00,28.60,6265700,23.29
2001-02-23,27.35,28.65,27.28,28.35,7048500,23.09
2001-02-22,27.70,27.97,27.12,27.51,4769400,22.40
2001-02-21,27.53,28.35,27.53,27.68,3677600,22.54
2001-02-20,27.65,28.46,27.61,27.71,4845000,22.56
2001-02-16,27.80,28.24,27.60,27.60,4200400,22.47
2001-02-15,28.18,28.29,27.87,28.00,4265400,22.80
2001-02-14,27.94,28.47,27.79,27.86,4509100,22.69
2001-02-13,27.95,28.09,27.55,27.92,3332000,22.74
2001-02-12,27.34,28.00,27.30,27.80,5888100,22.64
2001-02-09,28.05,28.05,26.80,26.92,4210900,21.92
2001-02-08,27.95,28.25,27.72,28.01,5327100,22.81
2001-02-07,28.25,28.65,27.25,27.26,6834200,22.20
2001-02-06,28.45,28.91,28.40,28.74,4603800,23.40
2001-02-05,28.10,28.75,28.07,28.45,4061600,23.17
2001-02-02,28.25,28.31,27.87,28.01,4275600,22.81
2001-02-01,27.92,28.42,27.70,28.37,3507100,23.10
2001-01-31,28.35,28.65,27.90,28.19,4553600,22.96
2001-01-30,28.02,28.74,27.63,28.30,4020200,23.04
2001-01-29,27.85,28.32,27.66,28.29,3326800,23.04
2001-01-26,27.94,28.25,27.56,28.00,4187200,22.80
2001-01-25,27.69,28.25,27.56,28.06,5915800,22.60
2001-01-24,27.12,28.00,27.00,27.75,5593000,22.36
2001-01-23,27.37,27.37,26.87,27.00,3482100,21.75
2001-01-22,26.31,27.19,26.12,27.12,4243600,21.85
2001-01-19,26.75,27.00,25.94,26.31,6563300,21.20
2001-01-18,26.56,27.81,26.56,27.19,5065400,21.90
2001-01-17,27.37,27.50,26.62,26.87,3039000,21.65
2001-01-16,26.37,27.44,26.00,27.12,6242700,21.85
2001-01-12,27.00,27.06,25.87,26.37,5003000,21.24
2001-01-11,26.06,27.62,25.94,26.94,6835600,21.70
2001-01-10,25.62,26.50,25.56,26.25,6974400,21.15
2001-01-09,25.75,26.75,25.56,26.44,7254400,21.30
2001-01-08,25.44,26.00,24.94,25.62,5900300,20.64
2001-01-05,27.00,27.00,25.87,26.25,6710900,21.15
2001-01-04,28.00,28.00,25.44,26.94,14896200,21.70
2001-01-03,24.56,25.50,23.87,25.12,11157800,20.24
2001-01-02,23.81,24.94,23.75,24.31,5226500,19.58
2000-12-29,24.06,24.06,23.31,23.44,4746800,18.88
2000-12-28,23.81,24.31,23.81,24.25,3995500,19.54
2000-12-27,23.25,23.81,23.19,23.56,5228800,18.98
2000-12-26,22.81,24.12,22.75,24.00,5520200,19.33
2000-12-22,22.75,24.00,22.31,22.81,8402800,18.38
2000-12-21,22.44,24.19,22.19,24.19,9171400,19.49
2000-12-20,23.12,23.25,21.69,22.12,7916000,17.82
2000-12-19,23.81,23.87,23.31,23.56,4097500,18.98
2000-12-18,23.06,23.69,22.94,23.50,5042200,18.93
2000-12-15,22.19,23.62,22.12,22.50,8593000,18.13
2000-12-14,23.62,23.94,23.19,23.25,5470100,18.73
2000-12-13,23.31,24.06,23.25,23.62,5728700,19.03
2000-12-12,23.56,24.25,23.56,23.62,4245800,19.03
2000-12-11,23.75,24.19,23.56,23.87,3334400,19.23
2000-12-08,24.00,24.50,23.69,24.12,3727400,19.43
2000-12-07,23.87,24.50,23.81,24.00,4572200,19.33
2000-12-06,23.75,24.25,23.50,23.87,6054700,19.23
2000-12-05,23.75,24.81,23.31,24.75,6770500,19.94
2000-12-04,23.00,24.37,22.81,23.81,6196600,19.18
2000-12-01,23.62,24.56,23.00,24.19,7976700,19.49
2000-11-30,23.62,23.94,22.56,22.75,8213300,18.33
2000-11-29,24.37,24.75,24.37,24.44,2770700,19.69
2000-11-28,24.69,24.94,24.12,24.12,3531100,19.43
2000-11-27,23.87,24.94,23.87,24.56,3359100,19.79
2000-11-24,23.87,24.37,23.81,24.06,1024300,19.38
2000-11-22,24.06,24.12,23.75,23.81,2713100,19.18
2000-11-21,23.87,24.75,23.87,24.37,4979400,19.63
2000-11-20,24.87,24.87,23.50,23.50,6370400,18.93
2000-11-17,25.00,25.25,24.87,24.94,5177700,20.09
2000-11-16,25.81,25.94,25.00,25.00,5392700,20.14
2000-11-15,25.12,26.44,25.12,26.25,5936000,21.15
2000-11-14,25.00,25.81,25.00,25.31,3317600,20.39
2000-11-13,24.87,25.87,24.87,25.31,3675800,20.39
2000-11-10,25.19,25.31,24.87,25.06,3693700,20.19
2000-11-09,24.94,25.62,24.81,25.44,4345200,20.49
2000-11-08,25.06,26.12,24.81,24.81,5620900,19.99
2000-11-07,25.37,26.06,24.94,25.00,7000200,20.14
2000-11-06,25.25,26.75,25.25,26.44,5284400,21.30
2000-11-03,25.81,26.19,25.19,25.31,4587200,20.39
2000-11-02,25.87,26.25,25.56,26.06,4093900,20.99
2000-11-01,25.69,26.50,25.62,25.81,4792800,20.79
2000-10-31,26.44,27.00,25.50,26.12,7080400,21.04
2000-10-30,25.25,27.00,25.19,26.50,8974800,21.35
2000-10-27,25.25,25.62,25.12,25.56,3553700,20.35
2000-10-26,25.00,25.44,25.00,25.12,4230500,20.00
2000-10-25,25.81,25.87,25.06,25.12,2832100,20.00
2000-10-24,25.87,26.62,25.50,25.81,3554800,20.55
2000-10-23,25.00,25.69,25.00,25.19,3339000,20.05
2000-10-20,24.94,25.62,24.94,25.06,4282200,19.95
2000-10-19,25.00,26.00,25.00,25.62,5765600,20.40
2000-10-18,24.44,25.44,23.62,25.06,5669200,19.95
2000-10-17,24.31,24.94,24.31,24.44,3234100,19.46
2000-10-16,25.06,25.06,24.25,24.62,3195200,19.60
2000-10-13,24.00,25.44,23.94,25.37,5945700,20.20
2000-10-12,24.06,24.50,23.37,23.37,6510600,18.61
2000-10-11,25.19,25.19,24.12,24.12,5781400,19.20
2000-10-10,25.87,25.87,25.12,25.12,4375500,20.00
2000-10-09,25.37,26.12,25.31,25.87,4699600,20.60
2000-10-06,25.69,25.81,25.31,25.31,4796000,20.15
2000-10-05,26.19,26.50,25.87,25.94,5224300,20.65
2000-10-04,25.81,26.69,25.81,26.37,5076600,20.99
2000-10-03,26.37,26.94,25.62,25.62,5923400,20.40
2000-10-02,25.44,26.44,25.37,26.06,5431300,20.75
2000-09-29,25.19,26.12,25.12,25.50,7461300,20.30
2000-09-28,24.50,25.62,24.50,25.06,5791400,19.95
2000-09-27,24.37,25.12,24.37,24.75,5421300,19.70
2000-09-26,25.19,25.62,24.31,24.37,7430100,19.40
2000-09-25,25.50,25.81,25.31,25.44,5361600,20.25
2000-09-22,24.87,25.62,24.31,25.62,7491400,20.40
2000-09-21,25.00,25.20,24.62,24.81,6660200,19.75
2000-09-20,25.69,25.75,25.00,25.06,6776900,19.95
2000-09-19,25.87,26.00,25.12,25.75,4706200,20.50
2000-09-18,26.00,26.25,25.62,26.00,8035000,20.70
2000-09-15,26.06,26.44,25.75,25.87,11398600,20.60
2000-09-14,25.19,26.50,25.06,25.87,10230300,20.60
2000-09-13,25.19,25.94,24.75,25.31,10921100,20.15
2000-09-12,25.50,25.94,25.00,25.06,8677000,19.95
2000-09-11,26.31,26.37,25.62,26.00,5650300,20.70
2000-09-08,26.44,26.44,25.75,26.00,8575700,20.70
2000-09-07,26.25,26.94,25.81,25.87,12621700,20.60
2000-09-06,26.81,27.12,25.87,26.06,12544000,20.75
2000-09-05,25.87,26.50,25.56,26.37,17976000,20.99
2000-09-01,24.44,25.12,23.87,25.00,20010900,19.90
2000-08-31,25.56,25.62,23.81,24.19,28452400,19.26
2000-08-30,25.00,26.31,25.00,25.87,11231400,20.60
2000-08-29,26.56,26.56,25.12,25.25,11265600,20.10
2000-08-28,27.37,27.50,25.87,26.19,10308700,20.85
2000-08-25,28.00,28.06,27.37,27.62,4074800,21.99
2000-08-24,27.44,28.25,27.31,27.75,4731000,22.09
2000-08-23,27.50,27.50,27.00,27.37,4598600,21.79
2000-08-22,28.00,28.31,27.50,28.00,8843100,22.29
2000-08-21,27.75,27.87,26.44,27.25,7563500,21.69
2000-08-18,27.31,27.81,27.31,27.75,6111000,22.09
2000-08-17,27.87,27.94,26.94,27.06,8040300,21.54
2000-08-16,28.50,28.87,27.62,28.31,8555500,22.54
2000-08-15,29.06,29.06,28.25,28.44,12569900,22.64
2000-08-14,29.25,29.44,28.94,29.00,7885100,23.09
2000-08-11,29.44,29.50,28.81,29.12,5898500,23.18
2000-08-10,29.50,29.50,28.69,29.50,8441500,23.49
2000-08-09,29.81,29.87,29.25,29.50,11234400,23.49
2000-08-08,29.19,29.56,29.00,29.50,2360400,23.49
2000-08-07,28.75,29.19,28.25,29.19,2227500,23.24
2000-08-04,29.25,30.00,28.62,29.12,3573300,23.18
2000-08-03,26.50,29.50,26.50,29.25,4573200,23.29
2000-08-02,47.00,47.00,45.81,46.56,3846800,21.21
2000-08-01,46.63,46.88,46.56,46.88,6289100,21.35
2000-07-31,46.06,46.75,46.00,46.56,5416500,21.21
2000-07-28,46.56,46.69,45.94,46.13,3789800,21.01
2000-07-27,46.81,47.19,46.38,47.00,6202000,21.41
2000-07-26,47.31,47.31,46.06,46.75,10220900,21.29
2000-07-25,46.88,47.88,46.88,47.31,5016900,21.55
2000-07-24,46.88,47.31,46.25,46.81,8315200,21.32
2000-07-21,47.50,47.81,47.25,47.38,4898200,21.35
2000-07-20,47.56,48.00,47.25,47.38,4306700,21.35
2000-07-19,46.81,48.63,46.81,47.44,6519600,21.38
2000-07-18,46.63,47.50,45.88,46.94,5234200,21.15
2000-07-17,47.50,47.50,45.75,46.34,4898200,20.88
2000-07-14,48.19,48.25,47.25,47.50,4141100,21.41
2000-07-13,48.13,48.31,47.56,48.19,4339900,21.72
2000-07-12,47.69,48.38,47.00,48.31,4677900,21.77
2000-07-11,46.75,47.94,46.75,47.81,4405400,21.55
2000-07-10,46.88,47.13,46.25,46.75,4042500,21.07
2000-07-07,46.25,46.50,45.69,46.25,5288300,20.84
2000-07-06,45.25,47.19,45.13,46.31,8739400,20.87
2000-07-05,43.63,45.50,43.56,44.81,7017800,20.19
2000-07-03,43.13,44.25,43.13,43.94,2500100,19.80
2000-06-30,42.69,43.56,42.56,43.00,6841300,19.38
2000-06-29,42.00,44.00,42.00,43.25,6421400,19.49
2000-06-28,42.88,44.00,42.88,44.00,4685600,19.04
2000-06-27,43.06,44.31,42.56,42.88,6690400,18.56
2000-06-26,44.44,44.88,42.56,42.88,4662600,18.56
2000-06-23,43.75,44.44,43.69,44.44,2312200,19.23
2000-06-22,44.19,44.25,43.56,43.69,4371300,18.91
2000-06-21,42.50,43.94,42.50,43.69,6741800,18.91
2000-06-20,43.50,43.88,42.56,43.00,8501200,18.61
2000-06-19,45.06,45.75,44.50,44.63,5800700,19.32
2000-06-16,46.00,46.44,44.94,45.00,7993400,19.48
2000-06-15,48.00,48.13,45.75,46.00,8094900,19.91
2000-06-14,49.50,49.69,47.94,48.25,7069200,20.88
2000-06-13,49.63,50.44,49.38,49.94,3002800,21.61
2000-06-12,49.69,50.63,49.63,50.13,3341100,21.70
2000-06-09,49.44,49.88,48.94,49.88,3778800,21.59
2000-06-08,49.31,49.88,48.44,49.00,5094100,21.21
2000-06-07,50.00,50.00,49.00,49.44,4051800,21.40
2000-06-06,50.88,50.88,49.81,50.00,6095200,21.64
2000-06-05,48.75,51.56,48.69,50.88,6080900,22.02
2000-06-02,49.75,50.69,47.75,48.38,7650400,20.94
2000-06-01,48.38,49.75,47.63,49.50,8137800,21.42
2000-05-31,49.19,50.00,48.38,48.56,3826500,21.02
2000-05-30,48.94,49.25,48.00,49.06,5312100,21.23
2000-05-26,50.81,51.00,47.75,48.19,8848700,20.86
2000-05-25,51.81,51.81,50.00,50.69,4857100,21.94
2000-05-24,51.50,52.88,51.44,51.94,5167700,22.48
2000-05-23,51.25,51.38,50.44,51.38,5351500,22.24
2000-05-22,52.88,52.94,50.94,51.25,7294500,22.18
2000-05-19,52.94,54.63,52.94,53.44,6089100,23.13
2000-05-18,53.19,53.81,52.81,53.63,6742300,23.21
2000-05-17,52.81,52.81,52.00,52.38,4836700,22.67
2000-05-16,52.94,53.75,52.63,53.19,5259000,23.02
2000-05-15,53.31,53.31,51.75,52.38,6271600,22.67
2000-05-12,53.19,53.69,53.13,53.38,4052000,23.10
2000-05-11,52.69,53.63,52.50,52.94,3108100,22.91
2000-05-10,53.25,53.69,51.56,52.25,6334000,22.61
2000-05-09,53.56,54.00,52.94,53.06,7292600,22.96
2000-05-08,52.75,53.88,52.63,53.56,4628700,23.18
2000-05-05,52.50,54.00,52.44,52.88,5234500,22.89
2000-05-04,52.75,53.25,52.38,52.63,5701600,22.78
2000-05-03,53.00,53.38,52.19,53.06,5847700,22.96
2000-05-02,53.50,53.94,52.88,53.25,4325200,23.05
2000-05-01,54.94,54.94,53.50,54.06,4732700,23.40
2000-04-28,55.00,55.00,54.00,54.75,5480600,23.70
2000-04-27,54.81,55.13,53.50,55.13,7831000,23.64
2000-04-26,55.06,55.50,54.13,55.00,6793600,23.59
2000-04-25,55.38,55.44,54.69,55.00,5563800,23.59
2000-04-24,54.69,55.63,54.38,55.31,5336600,23.72
2000-04-20,55.00,55.13,54.75,55.13,7034100,23.64
2000-04-19,54.94,55.44,54.25,55.00,6208100,23.59
2000-04-18,56.00,56.13,54.38,55.38,9181000,23.75
2000-04-17,53.88,57.25,52.00,57.06,20649200,24.47
2000-04-14,55.00,56.00,50.25,52.25,18272800,22.41
2000-04-13,53.75,54.94,52.50,54.44,9805500,23.35
2000-04-12,52.94,54.69,52.81,53.63,9815000,23.00
2000-04-11,50.69,52.81,50.63,51.94,7908400,22.28
2000-04-10,49.75,52.00,49.50,51.06,9773500,21.90
2000-04-07,50.19,50.38,48.13,48.38,4303500,20.75
2000-04-06,49.88,50.31,49.63,49.94,7840400,21.42
2000-04-05,48.69,49.63,48.00,49.31,7561600,21.15
2000-04-04,48.75,49.81,46.69,49.06,13227100,21.04
2000-04-03,46.75,48.00,46.75,47.00,8929400,20.16
2000-03-31,46.56,46.69,45.69,45.94,4896600,19.70
2000-03-30,45.75,46.63,45.19,46.63,9451900,20.00
2000-03-29,44.69,45.75,44.69,44.81,5771700,19.22
2000-03-28,43.88,44.75,43.69,44.50,4970700,19.08
2000-03-27,44.19,45.06,43.94,44.19,5500600,18.95
2000-03-24,44.00,45.25,44.00,44.63,6133200,19.14
2000-03-23,43.81,45.25,43.69,44.50,11931300,19.08
2000-03-22,44.75,45.25,43.25,44.00,8891900,18.87
2000-03-21,43.06,45.94,42.75,45.81,8696600,19.65
2000-03-20,44.06,44.25,43.13,43.75,7405700,18.76
2000-03-17,44.44,46.00,44.25,44.63,11589000,19.14
2000-03-16,44.00,44.38,42.75,43.81,14057200,18.79
2000-03-15,41.00,44.06,40.88,44.06,14374100,18.90
2000-03-14,41.94,41.94,40.25,41.00,9397900,17.58
2000-03-13,40.56,42.63,40.50,42.56,5704200,18.25
2000-03-10,40.81,41.81,40.63,41.06,5780800,17.61
2000-03-09,42.06,42.19,40.81,41.63,5676100,17.85
2000-03-08,41.13,42.63,40.25,42.56,7525800,18.25
2000-03-07,42.00,42.44,40.63,41.13,6633300,17.64
2000-03-06,42.88,43.63,41.50,41.94,6756100,17.99
2000-03-03,41.38,43.19,41.31,42.69,7993900,18.31
2000-03-02,41.50,41.81,41.13,41.38,5158800,17.75
2000-03-01,41.88,42.19,41.06,41.59,9251900,17.84
2000-02-29,43.25,43.31,41.19,41.63,7357500,17.85
2000-02-28,44.25,44.25,42.56,42.69,8820200,18.31
2000-02-25,42.38,44.25,42.25,42.94,7861200,18.42
2000-02-24,43.00,43.25,41.19,42.50,8351700,18.23
2000-02-23,44.19,44.25,43.00,43.00,3652200,18.44
2000-02-22,44.38,44.88,43.50,44.06,7053500,18.90
2000-02-18,45.19,45.44,43.38,43.38,8746200,18.60
2000-02-17,45.81,46.63,45.25,45.88,5861000,19.68
2000-02-16,45.69,46.44,45.25,46.31,5675000,19.86
2000-02-15,46.88,46.88,45.44,46.38,4423600,19.89
2000-02-14,46.00,47.13,45.00,47.06,5485300,20.18
2000-02-11,47.19,47.19,45.19,46.13,5089800,19.78
2000-02-10,47.06,47.25,46.06,47.00,5575400,20.16
2000-02-09,47.63,47.75,47.13,47.19,4335500,20.24
2000-02-08,48.38,48.88,48.00,48.13,5040000,20.64
2000-02-07,48.50,48.50,47.19,47.94,3585800,20.56
2000-02-04,48.88,49.00,48.00,48.06,4140600,20.61
2000-02-03,47.88,48.88,47.81,48.75,6042300,20.91
2000-02-02,49.94,50.56,47.94,48.63,9600100,20.86
2000-02-01,49.63,50.00,48.50,49.81,7122500,21.36
2000-01-31,49.81,50.19,49.13,49.75,4761200,21.34
2000-01-28,49.13,49.88,48.81,49.00,5791800,21.01
2000-01-27,49.31,50.00,48.69,49.94,10355100,21.20
2000-01-26,49.13,49.25,47.31,48.00,13954600,20.38
2000-01-25,51.19,51.25,49.13,50.13,6270400,21.28
2000-01-24,51.81,51.94,50.38,51.13,7610000,21.71
2000-01-21,51.94,52.00,50.31,50.44,8650300,21.42
2000-01-20,53.50,53.69,51.50,52.22,6548800,22.17
2000-01-19,54.50,54.88,52.81,53.44,4338100,22.69
2000-01-18,53.75,55.00,53.13,54.25,7468500,23.03
2000-01-14,52.56,52.94,51.13,51.75,7178500,21.97
2000-01-13,54.38,54.38,52.88,53.06,3773900,22.53
2000-01-12,52.44,54.50,52.44,53.69,4725500,22.80
2000-01-11,52.50,53.50,51.75,52.19,4064400,22.16
2000-01-10,54.75,55.19,53.00,53.63,4760800,22.77
2000-01-07,52.50,55.00,52.13,54.63,8900900,23.19
2000-01-06,51.00,51.81,50.38,50.88,4365900,21.60
2000-01-05,51.00,51.50,50.75,50.81,4839800,21.57
2000-01-04,51.81,52.25,50.31,50.63,7033900,21.50
2000-01-03,52.75,53.19,52.13,52.38,3896900,22.24
1999-12-31,53.50,53.63,53.25,53.31,1158700,22.63
1999-12-30,53.00,53.94,52.81,53.56,3225200,22.74
1999-12-29,53.50,53.75,52.88,52.88,2359900,22.45
1999-12-28,52.44,52.94,52.44,52.69,3276100,22.37
1999-12-27,53.00,53.56,52.31,52.38,3820000,22.24
1999-12-23,51.38,53.00,51.19,52.81,4283100,22.42
1999-12-22,50.94,51.56,50.50,51.00,4730900,21.65
1999-12-21,50.50,50.81,50.50,50.75,3491400,21.55
1999-12-20,49.81,50.94,49.81,50.50,5421500,21.44
1999-12-17,49.63,50.44,49.13,50.06,9375700,21.25
1999-12-16,50.06,50.44,49.56,49.69,6117800,21.10
1999-12-15,49.69,50.44,48.75,49.44,8176000,20.99
1999-12-14,48.94,49.50,48.50,48.50,4328200,20.59
1999-12-13,49.00,49.50,48.56,48.88,3752200,20.75
1999-12-10,50.06,50.19,48.56,48.94,6520500,20.78
1999-12-09,50.56,50.75,50.06,50.31,3856400,21.36
1999-12-08,50.25,50.75,50.06,50.45,3952000,21.42
1999-12-07,51.50,51.69,50.13,50.13,5680400,21.28
1999-12-06,52.44,53.50,52.31,52.38,3945500,22.24
1999-12-03,50.88,52.94,50.88,52.31,6614400,22.21
1999-12-02,51.44,52.00,50.13,50.50,6412000,21.44
1999-12-01,50.50,50.94,50.19,50.63,3615700,21.50
1999-11-30,51.00,51.69,50.38,50.50,4693000,21.44
1999-11-29,50.44,51.56,50.31,51.31,4836800,21.79
1999-11-26,51.50,51.56,50.63,50.63,1426500,21.50
1999-11-24,50.50,51.88,50.13,51.56,4449100,21.89
1999-11-23,51.00,51.06,50.50,50.50,4695100,21.44
1999-11-22,50.63,51.38,50.25,50.69,5679600,21.52
1999-11-19,50.56,50.88,50.06,50.44,6961400,21.42
1999-11-18,52.81,53.13,50.25,50.75,10469900,21.55
1999-11-17,54.00,54.13,52.56,52.63,7140400,22.35
1999-11-16,54.75,55.38,54.38,54.63,3401200,23.19
1999-11-15,53.38,55.00,53.31,54.63,3766500,23.19
1999-11-12,53.75,53.75,53.31,53.38,3951500,22.66
1999-11-11,53.94,54.06,52.94,53.25,4155500,22.61
1999-11-10,53.81,54.19,53.31,53.75,3063300,22.82
1999-11-09,54.44,54.50,53.56,54.06,2307300,22.95
1999-11-08,53.31,54.06,53.13,53.63,2212700,22.77
1999-11-05,53.63,54.31,53.13,53.69,3417500,22.80
1999-11-04,54.00,54.19,53.06,53.06,3331800,22.53
1999-11-03,54.44,54.69,53.13,53.75,4284100,22.82
1999-11-02,55.00,56.13,54.38,54.38,3186600,23.09
1999-11-01,55.00,55.88,54.44,54.63,3588600,23.19
1999-10-29,55.25,57.00,54.81,54.88,6484900,23.30
1999-10-28,53.13,54.81,53.13,54.56,5947000,23.16
1999-10-27,53.50,54.19,52.00,53.50,5246600,22.50
1999-10-26,54.13,54.94,53.75,54.00,3262400,22.71
1999-10-25,53.56,54.50,53.13,54.06,2805300,22.74
1999-10-22,53.31,54.06,53.13,53.88,2938900,22.66
1999-10-21,53.19,53.25,52.25,53.13,2455700,22.35
1999-10-20,53.00,53.63,52.94,53.13,3537900,22.35
1999-10-19,53.25,53.56,52.75,52.81,4739100,22.21
1999-10-18,50.63,52.13,50.63,52.06,4268600,21.90
1999-10-15,52.50,52.50,49.63,50.56,4742100,21.27
1999-10-14,52.81,54.00,52.38,53.06,5552500,22.32
1999-10-13,52.56,53.25,52.56,52.75,3830000,22.19
1999-10-12,53.06,53.81,52.75,52.94,3577900,22.27
1999-10-11,52.75,53.69,52.56,53.00,3961800,22.29
1999-10-08,51.63,52.13,51.13,52.13,3505600,21.93
1999-10-07,53.00,53.13,51.25,51.38,5307900,21.61
1999-10-06,52.00,53.38,51.88,53.00,3901000,22.29
1999-10-05,52.00,53.31,51.00,51.81,5991600,21.79
1999-10-04,50.88,51.31,50.38,51.31,3021700,21.58
1999-10-01,51.13,51.13,49.94,50.63,3251900,21.30
1999-09-30,49.94,50.56,49.75,50.25,2960700,21.14
1999-09-29,49.94,50.31,49.38,49.63,3414000,20.87
1999-09-28,50.13,50.69,48.75,49.94,4620600,21.01
1999-09-27,49.88,51.13,49.81,50.25,4875500,21.14
1999-09-24,49.44,49.81,49.06,49.69,3537200,20.90
1999-09-23,50.00,50.06,49.00,49.19,4506500,20.69
1999-09-22,49.81,49.94,49.19,49.81,4746800,20.95
1999-09-21,49.69,49.75,48.56,48.88,4605400,20.56
1999-09-20,50.06,50.19,49.56,49.94,1716300,21.01
1999-09-17,50.00,50.25,49.75,49.94,4410200,21.01
1999-09-16,49.94,50.00,49.06,49.94,3931400,21.01
1999-09-15,51.13,51.69,49.75,49.75,6291900,20.93
1999-09-14,51.75,52.38,50.88,51.19,3905200,21.53
1999-09-13,50.75,52.00,50.50,51.81,2714400,21.79
1999-09-10,50.38,51.88,50.31,50.75,3692600,21.35
1999-09-09,50.50,50.75,49.75,49.94,3526900,21.01
1999-09-08,51.31,51.31,50.13,50.41,4791700,21.20
1999-09-07,52.63,52.69,50.88,51.06,4287600,21.48
1999-09-03,51.94,53.56,51.81,52.47,5750200,22.07
1999-09-02,52.06,52.06,50.50,50.94,5441300,21.43
1999-09-01,52.13,52.25,51.63,51.88,4649100,21.82
1999-08-31,51.00,52.19,49.81,52.13,8762700,21.93
1999-08-30,51.38,51.44,50.38,50.75,4534400,21.35
1999-08-27,51.63,51.94,51.13,51.63,2754300,21.72
1999-08-26,52.00,52.31,51.50,51.63,4286000,21.72
1999-08-25,52.25,52.25,50.88,52.00,3871900,21.87
1999-08-24,51.63,51.69,50.75,51.13,3085300,21.51
1999-08-23,51.31,52.13,51.25,51.75,2948500,21.77
1999-08-20,50.56,51.75,50.19,51.69,4973400,21.74
1999-08-19,50.56,50.69,50.25,50.38,3820700,21.19
1999-08-18,49.50,51.00,49.50,50.88,7252600,21.40
1999-08-17,49.94,49.94,48.94,49.25,5229600,20.72
1999-08-16,48.31,48.69,47.75,48.63,4232600,20.45
1999-08-13,48.56,49.25,48.31,48.63,5134200,20.45
1999-08-12,48.06,48.75,47.19,47.25,3606600,19.87
1999-08-11,46.56,47.94,46.50,47.81,4673200,20.11
1999-08-10,48.13,48.25,46.25,46.38,5208600,19.51
1999-08-09,48.19,48.38,47.75,48.00,3344000,20.19
1999-08-06,49.44,49.44,48.06,48.13,3966200,20.24
1999-08-05,49.81,49.81,48.69,48.88,3327100,20.56
1999-08-04,50.31,50.63,49.00,49.13,4708000,20.66
1999-08-03,50.38,50.38,49.81,50.06,9015400,21.06
1999-08-02,49.63,50.38,49.00,49.38,9286200,20.77
1999-07-30,51.75,51.75,48.19,48.50,11735300,20.40
1999-07-29,52.13,52.50,51.50,52.00,7664900,21.87
1999-07-28,53.31,54.06,53.06,53.31,3475800,22.23
1999-07-27,53.88,54.13,53.31,53.38,5072300,22.26
1999-07-26,53.00,53.56,52.88,53.06,3791500,22.12
1999-07-23,54.00,54.31,53.00,53.44,3913400,22.28
1999-07-22,54.88,54.88,53.56,53.94,4729700,22.49
1999-07-21,54.00,54.44,53.75,54.38,4698400,22.68
1999-07-20,53.50,54.13,53.06,53.19,5873400,22.18
1999-07-19,54.50,54.94,53.69,53.94,5776400,22.49
1999-07-16,54.06,54.31,53.94,54.06,8486500,22.54
1999-07-15,53.50,54.75,53.25,53.50,9414200,22.31
1999-07-14,54.00,54.38,52.75,52.94,11208100,22.07
1999-07-13,55.50,55.56,53.19,53.50,9629000,22.31
1999-07-12,55.88,56.19,55.38,55.75,3412700,23.25
1999-07-09,56.69,56.88,55.94,56.00,2896200,23.35
1999-07-08,57.44,57.44,56.13,56.50,4542300,23.56
1999-07-07,57.56,58.25,57.06,57.50,3459200,23.98
1999-07-06,57.50,58.50,57.44,57.69,3775100,24.06
1999-07-02,58.56,58.56,57.38,57.44,4621300,23.95
1999-07-01,57.50,58.63,56.50,58.56,8420900,24.42
1999-06-30,53.50,57.31,53.38,56.44,10075600,23.53
1999-06-29,53.50,54.31,53.31,53.56,4561700,22.33
1999-06-28,53.75,54.06,53.13,53.13,4010900,22.15
1999-06-25,54.00,54.25,53.19,53.44,4058100,22.28
1999-06-24,53.00,54.38,52.75,53.88,7352400,22.47
1999-06-23,53.25,54.13,52.69,52.88,5993500,22.05
1999-06-22,54.81,55.38,54.50,54.81,2878400,22.85
1999-06-21,55.50,55.75,54.75,54.94,3688900,22.91
1999-06-18,54.63,55.13,53.88,55.06,6086000,22.96
1999-06-17,55.06,55.56,54.63,54.63,4978100,22.78
1999-06-16,53.38,55.00,53.00,54.81,6257300,22.85
1999-06-15,53.31,53.81,52.63,52.94,4145700,22.07
1999-06-14,54.38,54.88,53.50,53.50,4806800,22.31
1999-06-11,54.94,55.63,54.25,54.38,4550500,22.68
1999-06-10,55.50,55.63,54.88,55.00,4919900,22.93
1999-06-09,56.75,57.00,54.81,55.25,4815700,23.04
1999-06-08,57.00,57.00,55.94,56.00,4551400,23.35
1999-06-07,56.94,57.25,56.75,57.00,3730200,23.77
1999-06-04,56.94,57.19,55.19,56.31,4246400,23.48
1999-06-03,57.00,57.00,56.13,56.63,3688600,23.61
1999-06-02,57.50,57.88,56.13,56.50,4601400,23.56
1999-06-01,57.63,57.94,56.00,57.50,5786500,23.98
1999-05-28,56.63,58.38,56.44,57.13,4792600,23.82
1999-05-27,57.25,57.31,55.94,56.06,4810100,23.38
1999-05-26,57.25,57.81,56.19,57.63,5205100,24.03
1999-05-25,56.75,57.69,56.38,56.69,8169400,23.64
1999-05-24,58.63,58.88,55.88,56.13,4715700,23.41
1999-05-21,58.19,59.06,57.88,58.25,3619700,24.29
1999-05-20,57.69,58.25,56.94,57.94,3645400,24.16
1999-05-19,59.00,59.06,56.25,57.69,6881700,24.06
1999-05-18,58.94,59.75,57.63,58.31,8193200,24.31
1999-05-17,60.00,60.06,57.50,57.56,13157100,24.00
1999-05-14,62.56,63.13,60.75,60.75,6154800,25.33
1999-05-13,65.12,65.69,63.31,63.50,4126300,26.48
1999-05-12,63.56,64.94,62.75,64.50,3482100,26.90
1999-05-11,63.94,65.87,63.69,64.06,3200400,26.71
1999-05-10,64.87,65.62,63.63,64.06,2974900,26.71
1999-05-07,62.63,64.87,62.63,64.87,5889500,27.05
1999-05-06,64.19,64.69,62.31,62.50,3360800,26.06
1999-05-05,64.81,65.00,63.44,64.37,3486000,26.84
1999-05-04,66.62,67.50,63.50,64.12,7223600,26.74
1999-05-03,63.94,67.00,63.00,66.69,6120400,27.81
1999-04-30,65.69,66.00,62.50,63.94,4289400,26.66
1999-04-29,64.00,65.75,63.69,65.62,6334700,27.36
1999-04-28,64.19,65.12,64.06,64.12,4339900,26.54
1999-04-27,64.19,64.41,62.88,64.06,3922600,26.52
1999-04-26,63.50,64.19,63.13,64.19,4088900,26.57
1999-04-23,63.25,64.44,63.00,63.75,3845000,26.39
1999-04-22,64.25,64.87,63.44,64.00,3644500,26.50
1999-04-21,63.88,64.19,62.44,64.00,4274300,26.50
1999-04-20,65.00,65.37,62.63,63.88,8321000,26.45
1999-04-19,67.00,67.87,65.00,65.00,11233300,26.91
1999-04-16,63.50,65.00,63.00,64.87,9098300,26.86
1999-04-15,63.00,64.19,61.38,62.81,10633600,26.00
1999-04-14,63.25,64.25,62.38,62.75,7480300,25.98
1999-04-13,62.13,63.69,62.06,63.19,6869400,26.16
1999-04-12,60.50,62.44,60.31,61.50,6112500,25.46
1999-04-09,60.94,61.13,59.75,60.56,4754900,25.07
1999-04-08,60.69,61.44,60.13,60.88,4754300,25.20
1999-04-07,58.81,61.00,58.69,60.75,8604000,25.15
1999-04-06,58.56,59.38,58.06,58.25,6956500,24.11
1999-04-05,56.75,58.31,56.69,58.31,5576900,24.14
1999-04-01,57.00,57.13,56.00,56.50,3345100,23.39
1999-03-31,57.13,57.63,56.69,56.69,3643000,23.47
1999-03-30,56.63,57.44,56.31,56.63,4121400,23.44
1999-03-29,56.88,57.94,56.81,57.13,3474300,23.65
1999-03-26,57.50,58.13,56.75,56.94,3239200,23.57
1999-03-25,56.19,58.38,56.19,58.38,4528700,24.17
1999-03-24,56.63,56.75,55.25,56.19,4894000,23.26
1999-03-23,59.00,59.00,56.63,56.88,5784100,23.55
1999-03-22,58.56,60.00,58.44,59.25,3482800,24.53
1999-03-19,58.75,59.50,58.38,58.56,5586000,24.24
1999-03-18,56.56,58.44,56.56,58.31,3816500,24.14
1999-03-17,57.56,57.94,56.88,57.38,2694300,23.75
1999-03-16,58.50,58.69,57.56,57.94,2871900,23.99
1999-03-15,57.81,58.75,57.44,58.50,4221200,24.22
1999-03-12,58.38,58.63,57.25,57.94,4615700,23.99
1999-03-11,56.94,58.00,56.50,57.94,8936900,23.99
1999-03-10,57.13,57.63,56.50,56.88,6351300,23.55
1999-03-09,60.31,60.63,57.56,57.75,7315500,23.91
1999-03-08,59.94,60.06,59.00,60.06,2639600,24.86
1999-03-05,59.25,60.63,59.13,60.13,6635500,24.89
1999-03-04,58.00,58.38,57.44,58.38,4248500,24.17
1999-03-03,57.25,57.69,55.94,56.81,4439700,23.52
1999-03-02,58.44,59.13,57.06,57.13,5739300,23.65
1999-03-01,58.75,59.19,58.06,58.38,2951600,24.17
1999-02-26,59.31,60.44,58.38,59.31,3386200,24.55
1999-02-25,59.25,59.75,58.06,59.56,3660600,24.66
1999-02-24,59.75,60.75,58.63,59.50,3942000,24.63
1999-02-23,60.25,60.75,59.19,59.25,4706100,24.53
1999-02-22,59.50,60.75,59.50,60.44,4786700,25.02
1999-02-19,59.94,60.00,58.63,58.81,2645200,24.35
1999-02-18,60.50,60.75,59.81,60.06,3847300,24.86
1999-02-17,58.25,60.88,57.63,59.13,5350600,24.48
1999-02-16,58.50,58.69,56.50,57.44,4890900,23.78
1999-02-12,59.81,59.94,57.00,57.88,3516100,23.96
1999-02-11,58.81,60.38,58.00,60.13,3713100,24.89
1999-02-10,57.44,58.94,57.31,58.81,2946700,24.35
1999-02-09,58.88,58.88,57.00,57.50,3577400,23.80
1999-02-08,57.44,58.88,56.38,58.69,3960900,24.30
1999-02-05,57.69,58.25,56.50,57.25,5315600,23.70
1999-02-04,60.06,60.38,57.81,57.81,5205700,23.93
1999-02-03,59.00,60.44,58.38,60.38,6969600,25.00
1999-02-02,60.75,60.94,59.00,59.00,4136400,24.43
1999-02-01,60.94,61.75,60.69,60.75,6203100,25.15
1999-01-29,62.38,62.44,60.25,61.44,6008000,25.44
1999-01-28,61.88,62.63,60.50,62.50,11972200,25.87
1999-01-27,61.31,61.38,59.75,60.31,5126000,24.97
1999-01-26,60.13,62.31,59.63,61.81,5096400,25.40
1999-01-25,61.13,61.19,60.13,61.00,4323600,25.07
1999-01-22,61.63,61.63,60.50,60.88,5354800,25.02
1999-01-21,64.00,64.31,61.56,62.06,6859600,25.50
1999-01-20,64.25,65.81,63.94,64.69,6933200,26.58
1999-01-19,62.00,64.00,61.75,63.94,5610500,26.27
1999-01-15,60.88,62.13,60.63,62.00,5845800,25.48
1999-01-14,61.13,62.13,60.25,60.38,5229300,24.81
1999-01-13,60.63,62.00,60.25,61.38,8631700,25.22
1999-01-12,63.75,64.06,62.63,62.88,7276300,25.84
1999-01-11,65.25,66.31,63.50,64.50,6905900,26.50
1999-01-08,63.00,66.50,62.75,65.00,13384600,26.71
1999-01-07,61.25,63.06,61.00,61.81,7304500,25.40
1999-01-06,60.00,62.13,60.00,61.75,7749000,25.37
1999-01-05,58.00,59.50,57.69,59.50,5918000,24.45
1999-01-04,58.56,59.50,57.38,57.75,4786500,23.73
1998-12-31,58.25,59.00,58.06,58.69,2970200,24.12
1998-12-30,58.94,59.13,58.00,58.13,2550300,23.89
1998-12-29,59.44,59.50,58.63,59.25,2479800,24.35
1998-12-28,59.25,59.88,59.25,59.56,3981700,24.47
1998-12-24,58.00,59.44,57.94,58.88,3335700,24.19
1998-12-23,56.00,58.94,56.00,58.38,6053800,23.99
1998-12-22,55.38,56.38,55.00,55.88,4754900,22.96
1998-12-21,56.00,57.44,55.38,55.38,5426600,22.76
1998-12-18,57.00,57.00,56.75,56.88,5056200,23.37
1998-12-17,56.25,57.13,56.25,57.00,5605600,23.42
1998-12-16,54.44,55.94,54.38,55.63,3687000,22.86
1998-12-15,53.00,54.81,52.75,54.38,3499600,22.35
1998-12-14,54.81,54.81,52.38,52.38,4727600,21.52
1998-12-11,54.06,55.25,53.56,54.88,3120300,22.55
1998-12-10,54.81,55.50,54.00,54.06,3417300,22.21
1998-12-09,55.00,55.19,54.06,54.81,2896200,22.52
1998-12-08,55.25,56.00,54.63,54.94,3197600,22.58
1998-12-07,56.38,56.94,55.81,56.50,2312700,23.22
1998-12-04,57.00,57.44,56.25,56.38,3672300,23.17
1998-12-03,55.50,56.31,55.13,55.13,3826700,22.65
1998-12-02,57.88,57.88,56.19,56.44,4609300,23.19
1998-12-01,55.25,58.38,55.25,58.13,6587300,23.89
1998-11-30,55.13,56.06,55.06,55.06,3703300,22.62
1998-11-27,54.63,55.25,54.56,55.13,2053000,22.65
1998-11-25,55.13,55.50,54.69,54.81,2212600,22.52
1998-11-24,55.75,56.19,55.13,55.25,3568800,22.70
1998-11-23,55.69,55.94,55.00,55.75,3936400,22.91
1998-11-20,55.00,55.69,54.88,55.38,6025700,22.76
1998-11-19,54.88,55.00,54.06,54.38,3849400,22.35
1998-11-18,54.81,55.00,53.81,54.88,3246500,22.55
1998-11-17,54.94,55.19,54.38,54.81,5157600,22.52
1998-11-16,54.00,54.88,54.00,54.63,4158300,22.45
1998-11-13,52.06,53.56,52.06,53.38,3452400,21.93
1998-11-12,52.75,53.00,51.63,52.00,2723200,21.37
1998-11-11,54.00,54.38,53.19,53.88,3576200,22.14
1998-11-10,53.19,54.06,52.81,53.94,3196000,22.16
1998-11-09,53.69,53.69,52.75,53.00,2809200,21.78
1998-11-06,53.75,54.69,53.75,53.94,2787800,22.16
1998-11-05,53.44,53.94,52.69,53.63,5049000,22.04
1998-11-04,54.00,54.31,53.69,54.00,4978100,22.19
1998-11-03,54.38,54.50,53.00,53.25,2776800,21.88
1998-11-02,54.19,54.94,53.69,54.44,5843200,22.37
1998-10-30,52.00,54.25,51.94,54.25,4183300,22.29
1998-10-29,51.06,51.94,50.56,51.38,3518300,21.11
1998-10-28,50.19,51.50,49.88,51.00,5300400,20.96
1998-10-27,51.00,51.63,50.63,50.75,3522700,20.66
1998-10-26,49.88,51.63,49.56,50.25,3601900,20.46
1998-10-23,49.50,50.13,49.50,49.94,2394500,20.33
1998-10-22,49.94,50.50,49.69,50.00,4106700,20.36
1998-10-21,50.69,51.00,49.88,49.94,5353000,20.33
1998-10-20,50.88,51.88,50.63,50.63,8262000,20.62
1998-10-19,50.75,52.00,50.50,50.63,6797000,20.62
1998-10-16,50.00,51.25,49.75,50.81,11358100,20.69
1998-10-15,45.25,49.00,45.25,48.75,5732000,19.85
1998-10-14,44.00,47.75,43.06,45.81,6974800,18.65
1998-10-13,45.50,46.69,43.75,44.06,4103600,17.94
1998-10-12,45.63,46.81,45.38,45.50,5454900,18.53
1998-10-09,42.88,45.00,41.56,44.25,5935500,18.02
1998-10-08,40.06,42.00,38.81,41.13,7300600,16.75
1998-10-07,40.88,43.06,40.88,41.19,6025700,16.77
1998-10-06,41.88,42.50,40.25,40.63,8564800,16.54
1998-10-05,42.25,42.56,39.13,39.75,9905900,16.19
1998-10-02,44.06,44.94,43.00,43.13,6916400,17.56
1998-10-01,46.50,46.50,43.44,44.13,5278900,17.97
1998-09-30,49.13,49.19,46.19,47.00,3999700,19.14
1998-09-29,49.75,49.81,48.63,49.13,3439300,20.00
1998-09-28,48.38,49.63,48.25,49.19,4360900,20.03
1998-09-25,46.81,48.69,46.81,48.13,4053400,19.60
1998-09-24,48.31,49.69,46.63,47.63,4644200,19.39
1998-09-23,46.75,48.63,46.63,48.56,6212300,19.77
1998-09-22,46.44,47.13,45.19,45.81,3729300,18.65
1998-09-21,44.00,46.38,43.69,45.88,3287100,18.68
1998-09-18,45.25,45.25,44.13,44.94,6477000,18.30
1998-09-17,44.75,45.56,44.75,45.25,3755500,18.43
1998-09-16,47.63,47.75,46.31,46.75,3243500,19.04
1998-09-15,46.31,47.94,45.56,47.25,3267700,19.24
1998-09-14,45.13,46.38,44.88,46.31,5496200,18.86
1998-09-11,42.75,44.13,42.13,43.31,4925500,17.64
1998-09-10,44.75,45.19,42.69,43.25,6459300,17.61
1998-09-09,44.44,46.13,44.13,45.94,4892600,18.71
1998-09-08,45.25,45.25,43.31,44.00,5275900,17.92
1998-09-04,43.19,43.63,40.63,41.88,5966200,17.05
1998-09-03,44.13,44.75,42.50,42.50,6199600,17.31
1998-09-02,46.25,46.69,44.50,44.63,4871300,18.17
1998-09-01,44.00,46.63,42.00,45.63,7583600,18.58
1998-08-31,48.44,48.44,43.75,44.63,7155700,18.17
1998-08-28,48.25,48.25,46.75,47.69,6268300,19.42
1998-08-27,47.81,47.88,43.50,46.50,10802400,18.93
1998-08-26,48.31,49.75,48.19,48.38,3404200,19.70
1998-08-25,50.44,51.31,48.44,49.06,5798600,19.98
1998-08-24,48.06,49.88,48.00,49.75,5371400,20.26
1998-08-21,48.06,48.38,46.75,48.06,6258000,19.57
1998-08-20,51.06,51.13,48.81,48.88,4099400,19.90
1998-08-19,51.00,51.88,50.63,51.00,4012300,20.77
1998-08-18,48.06,50.44,47.94,50.19,4958700,20.44
1998-08-17,48.00,49.00,47.06,48.00,7867200,19.54
1998-08-14,50.38,51.06,48.06,48.88,5255800,19.90
1998-08-13,51.38,52.63,51.00,51.06,2739400,20.79
1998-08-12,51.00,52.94,51.00,51.63,3458200,21.02
1998-08-11,50.00,50.88,50.00,50.69,4161800,20.64
1998-08-10,51.81,53.19,51.38,52.00,2977800,21.17
1998-08-07,52.75,54.25,52.00,52.13,4296900,21.23
1998-08-06,54.19,54.25,52.44,53.56,4196200,21.81
1998-08-05,53.88,54.25,51.00,54.25,7033200,22.09
1998-08-04,57.25,57.44,53.69,53.69,6889700,21.86
1998-08-03,56.44,57.00,55.38,56.75,5381000,23.11
1998-07-31,60.25,61.44,56.50,57.00,8412700,23.21
1998-07-30,57.88,61.00,57.81,60.75,8110500,24.74
1998-07-29,58.63,58.88,57.25,57.63,3557000,23.47
1998-07-28,58.75,60.25,57.81,59.31,3828600,23.98
1998-07-27,57.44,59.06,56.06,59.06,3676700,23.88
1998-07-24,57.00,58.69,57.00,57.63,3673200,23.30
1998-07-23,60.13,60.63,58.19,58.38,3255600,23.60
1998-07-22,58.50,60.44,58.00,60.06,5212300,24.28
1998-07-21,57.75,59.50,57.06,58.50,5147600,23.65
1998-07-20,58.13,58.25,56.94,57.75,3102100,23.35
1998-07-17,59.00,60.00,58.88,58.88,3797800,23.81
1998-07-16,59.50,59.88,58.69,59.75,3305100,24.16
1998-07-15,60.50,60.75,58.63,59.50,6839200,24.06
1998-07-14,60.00,60.88,59.88,60.50,4705200,24.46
1998-07-13,59.00,60.00,58.38,59.44,5526800,24.03
1998-07-10,58.25,58.56,56.13,57.88,5473300,23.40
1998-07-09,59.38,59.56,59.00,59.00,2908100,23.85
1998-07-08,58.75,59.69,58.75,59.44,4031700,24.03
1998-07-07,59.56,59.88,58.50,58.75,3567600,23.75
1998-07-06,58.00,59.81,57.94,59.75,4127200,24.16
1998-07-02,58.25,58.25,57.44,57.88,2539100,23.40
1998-07-01,58.75,58.94,58.00,58.38,3189000,23.60
1998-06-30,58.38,59.00,58.25,59.00,3130300,23.85
1998-06-29,58.75,59.13,58.13,58.19,2332100,23.53
1998-06-26,58.13,59.13,58.13,58.56,2855100,23.68
1998-06-25,57.63,58.50,57.31,58.13,4182000,23.50
1998-06-24,57.25,58.13,57.19,57.56,5448800,23.27
1998-06-23,55.88,57.25,55.56,57.13,6559500,23.10
1998-06-22,55.13,56.00,55.00,55.88,3789400,22.59
1998-06-19,56.00,56.00,54.56,55.06,5440600,22.26
1998-06-18,54.13,54.88,54.06,54.50,2895700,22.03
1998-06-17,53.00,55.38,53.00,54.19,7003000,21.91
1998-06-16,51.81,52.31,51.31,52.00,6523000,21.02
1998-06-15,50.75,53.19,50.75,51.69,5238200,20.90
1998-06-12,52.69,53.00,51.22,52.25,6619300,21.12
1998-06-11,53.50,54.25,52.63,52.69,4146400,21.30
1998-06-10,54.13,55.19,53.94,54.56,3281100,22.06
1998-06-09,55.81,55.81,54.63,55.13,3552900,22.29
1998-06-08,54.94,56.00,54.94,55.75,2676100,22.54
1998-06-05,55.31,56.00,54.94,55.25,4294300,22.34
1998-06-04,55.00,55.63,53.81,55.13,5292400,22.29
1998-06-03,56.75,56.75,54.56,55.63,8289700,22.49
1998-06-02,53.50,57.00,52.81,57.00,10110600,23.05
1998-06-01,52.44,53.56,52.38,52.88,6314300,21.38
1998-05-29,52.06,53.00,51.88,51.88,3658700,20.98
1998-05-28,51.63,52.50,51.56,52.06,3432300,21.05
1998-05-27,51.00,52.38,50.63,52.00,7577900,21.02
1998-05-26,51.56,53.00,51.38,52.00,7541700,21.02
1998-05-22,50.88,51.13,50.56,51.00,3268700,20.62
1998-05-21,51.00,52.00,50.56,51.13,6646700,20.67
1998-05-20,48.50,49.50,48.25,49.25,4978800,19.91
1998-05-19,47.63,48.00,47.06,47.56,4720600,19.23
1998-05-18,47.69,48.63,46.63,47.00,4461500,19.00
1998-05-15,48.44,48.50,47.63,47.94,5095400,19.38
1998-05-14,47.94,49.00,47.88,48.56,5887900,19.63
1998-05-13,47.38,49.13,46.81,48.19,10095000,19.48
1998-05-12,45.00,45.94,45.00,45.75,5271600,18.50
1998-05-11,46.00,46.69,44.88,45.00,6666100,18.19
1998-05-08,45.50,46.25,45.38,45.81,4974900,18.52
1998-05-07,46.50,47.06,45.50,45.63,10036300,18.45
1998-05-06,47.75,47.75,45.63,45.75,8290900,18.50
1998-05-05,46.25,46.25,45.63,45.88,4534600,18.55
1998-05-04,46.94,47.31,46.31,46.63,4590500,18.85
1998-05-01,47.50,47.50,46.50,46.81,3060200,18.93
1998-04-30,46.00,46.25,45.75,45.81,7597600,18.52
1998-04-29,45.25,46.00,45.25,45.63,9720600,18.45
1998-04-28,45.94,46.63,44.69,44.81,7631900,17.95
1998-04-27,45.00,45.13,44.38,44.88,5653700,17.97
1998-04-24,45.94,46.75,45.19,45.44,8090600,18.20
1998-04-23,47.31,47.31,45.63,45.81,7417600,18.35
1998-04-22,47.25,48.56,47.13,47.44,5458600,19.00
1998-04-21,47.13,48.50,47.13,47.56,6963500,19.05
1998-04-20,48.69,48.75,46.56,47.38,12452200,18.98
1998-04-17,49.75,49.88,48.25,48.81,21325700,19.55
1998-04-16,49.44,50.38,49.31,49.69,10198000,19.90
1998-04-15,49.31,50.63,49.19,49.88,10352300,19.98
1998-04-14,47.75,49.31,47.63,49.13,9270500,19.68
1998-04-13,47.00,48.63,46.81,48.06,13558100,19.25
1998-04-09,45.00,47.25,45.00,46.88,12377400,18.78
1998-04-08,43.38,45.63,42.50,44.50,13850900,17.82
1998-04-07,65.06,65.94,65.00,65.50,7336100,17.79
1998-04-06,65.37,65.37,64.12,65.06,4531600,17.67
1998-04-03,64.25,65.94,64.12,65.25,6926700,17.72
1998-04-02,63.25,63.38,62.00,63.31,6290800,17.19
1998-04-01,64.75,65.06,63.69,63.81,4760300,17.33
1998-03-31,64.50,65.25,64.44,64.81,4094100,17.60
1998-03-30,64.81,65.19,63.88,64.00,3510500,17.38
1998-03-27,65.31,65.69,64.50,65.06,5361600,17.67
1998-03-26,63.19,65.12,62.88,64.50,5314700,17.51
1998-03-25,63.56,64.19,63.25,63.44,5580600,17.23
1998-03-24,62.81,63.81,62.75,63.50,4173500,17.24
1998-03-23,62.00,63.13,62.00,63.06,4650900,17.12
1998-03-20,62.94,63.81,62.75,63.63,5454200,17.28
1998-03-19,61.63,62.50,61.13,62.44,3977200,16.95
1998-03-18,60.94,61.50,60.88,61.50,2812700,16.70
1998-03-17,60.31,61.25,59.75,61.25,2971400,16.63
1998-03-16,60.00,60.19,59.75,60.19,5626200,16.34
1998-03-13,58.69,59.63,58.50,59.28,10868500,16.10
1998-03-12,59.00,59.00,57.13,57.38,6773500,15.58
1998-03-11,59.94,60.06,59.00,59.06,4078000,16.04
1998-03-10,59.75,60.19,59.56,60.13,5028600,16.33
1998-03-09,60.00,60.44,59.31,59.31,3682600,16.10
1998-03-06,58.38,60.25,58.38,59.94,5367700,16.28
1998-03-05,57.63,58.06,57.19,57.88,4690700,15.72
1998-03-04,58.94,60.31,58.13,58.19,10945600,15.80
1998-03-03,57.00,58.94,57.00,58.94,6767500,16.00
1998-03-02,56.38,56.94,56.19,56.81,3601700,15.43
1998-02-27,56.75,56.88,55.75,56.56,3863400,15.36
1998-02-26,55.56,55.75,55.31,55.50,2366600,15.07
1998-02-25,55.13,56.00,55.13,55.56,3934200,15.09
1998-02-24,55.25,55.56,54.25,54.63,3934300,14.83
1998-02-23,55.69,55.75,54.94,55.31,2471600,15.02
1998-02-20,54.44,55.75,54.38,55.25,4585800,15.00
1998-02-19,54.44,54.56,54.13,54.38,4626600,14.77
1998-02-18,54.69,54.88,53.75,54.38,6798600,14.77
1998-02-17,54.38,55.00,53.81,54.94,6680600,14.92
1998-02-13,53.56,54.13,53.06,53.63,5090500,14.56
1998-02-12,52.94,53.94,52.81,53.75,3157700,14.59
1998-02-11,52.69,53.00,52.31,53.00,2467600,14.39
1998-02-10,52.88,53.44,52.75,52.75,5474700,14.32
1998-02-09,51.81,53.13,51.63,52.63,6402000,14.29
1998-02-06,50.25,51.69,50.19,51.44,5733600,13.97
1998-02-05,51.44,51.47,49.88,50.06,5135900,13.59
1998-02-04,51.25,51.56,51.00,51.31,5466800,13.93
1998-02-03,51.56,52.13,51.31,51.50,5798100,13.98
1998-02-02,51.50,52.38,51.38,51.88,6101700,14.09
1998-01-30,50.69,51.25,50.31,51.00,5159700,13.85
1998-01-29,49.81,51.31,49.81,50.75,11856600,13.78
1998-01-28,49.94,50.25,49.69,49.94,6704900,13.56
1998-01-27,49.38,50.44,49.25,49.88,10305800,13.43
1998-01-26,48.00,48.56,47.75,48.25,2925200,12.99
1998-01-23,49.06,49.31,47.94,48.00,3123500,12.92
1998-01-22,48.69,49.25,48.63,48.75,3246900,13.13
1998-01-21,48.38,49.50,48.19,49.31,4574600,13.28
1998-01-20,49.13,49.38,48.63,48.63,5805800,13.09
1998-01-16,49.06,49.56,48.94,49.00,6731800,13.19
1998-01-15,48.25,48.75,48.19,48.63,5059500,13.09
1998-01-14,47.50,48.50,47.44,48.50,5635300,13.06
1998-01-13,45.50,47.19,45.50,47.13,4995000,12.69
1998-01-12,42.75,45.88,42.63,45.25,7415800,12.18
1998-01-09,45.00,45.25,43.19,43.75,7588400,11.78
1998-01-08,46.31,46.63,44.94,45.06,6221800,12.13
1998-01-07,47.38,47.63,46.31,47.13,5804400,12.69
1998-01-06,48.25,48.25,47.00,47.69,4756600,12.84
1998-01-05,48.25,48.50,47.81,48.50,4473600,13.06
1998-01-02,48.69,48.88,48.13,48.25,3395600,12.99
1997-12-31,48.88,48.88,48.19,48.56,2026900,13.07
1997-12-30,47.25,49.00,47.13,49.00,2577400,13.19
1997-12-29,47.38,47.38,46.81,47.00,2367600,12.65
1997-12-26,46.50,47.00,46.44,46.75,903800,12.59
1997-12-24,46.81,46.81,46.06,46.31,2051600,12.47
1997-12-23,46.56,47.06,46.06,46.31,2558500,12.47
1997-12-22,45.75,46.94,45.75,46.25,3301200,12.45
1997-12-19,46.56,46.75,45.00,45.88,8046900,12.35
1997-12-18,48.88,48.94,47.13,47.38,4719900,12.76
1997-12-17,48.50,49.00,48.13,48.94,4743700,13.18
1997-12-16,47.56,48.50,47.31,48.50,4596300,13.06
1997-12-15,47.44,47.44,46.94,47.06,3864400,12.67
1997-12-12,46.50,47.38,46.50,46.94,6642000,12.64
1997-12-11,47.63,48.00,46.25,46.25,7616900,12.45
1997-12-10,46.31,47.69,46.31,47.69,6216400,12.84
1997-12-09,45.94,46.81,45.75,46.25,4698900,12.45
1997-12-08,46.19,46.38,45.31,45.94,3454500,12.37
1997-12-05,45.13,46.50,45.13,46.19,3342800,12.44
1997-12-04,44.88,46.00,44.88,45.13,3734900,12.15
1997-12-03,46.00,46.13,44.81,44.81,4258800,12.06
1997-12-02,44.75,45.75,44.50,45.63,4212800,12.29
1997-12-01,43.44,44.88,43.44,44.38,4153500,11.95
1997-11-28,42.50,43.13,42.50,43.00,1444800,11.58
1997-11-26,42.75,43.75,42.38,42.44,4170300,11.43
1997-11-25,43.50,43.50,42.38,42.50,3798000,11.44
1997-11-24,42.75,43.44,42.69,42.69,5212800,11.49
1997-11-21,43.06,43.06,42.69,42.88,4719000,11.55
1997-11-20,42.88,42.94,42.25,42.81,3842900,11.53
1997-11-19,43.19,43.31,42.44,42.63,4527400,11.48
1997-11-18,43.69,43.81,43.06,43.75,3120800,11.78
1997-11-17,43.50,44.00,42.63,43.88,6438500,11.81
1997-11-14,43.06,43.38,42.06,43.38,6494800,11.68
1997-11-13,43.44,43.50,42.50,42.88,8487000,11.55
1997-11-12,44.25,44.63,43.19,43.19,5083800,11.63
1997-11-11,45.50,45.56,45.06,45.13,4772200,12.15
1997-11-10,46.00,46.06,45.25,45.25,4484400,12.18
1997-11-07,45.00,45.75,44.88,45.75,4135900,12.32
1997-11-06,46.00,46.44,46.00,46.25,3129600,12.45
1997-11-05,46.38,47.00,45.94,46.44,4802900,12.50
1997-11-04,46.50,46.75,46.19,46.44,4693700,12.50
1997-11-03,44.50,46.31,44.06,46.31,4463100,12.47
1997-10-31,44.25,44.69,43.13,43.69,4576900,11.76
1997-10-30,44.88,45.13,43.63,43.88,4976300,11.81
1997-10-29,44.88,45.75,44.75,45.63,5805400,12.29
1997-10-28,42.00,45.00,41.50,45.00,12653400,12.00
1997-10-27,46.06,46.31,44.00,44.00,7249100,11.74
1997-10-24,47.25,47.38,46.06,46.44,2969600,12.39
1997-10-23,46.63,47.19,46.50,46.81,3765700,12.49
1997-10-22,48.75,48.75,47.50,47.69,2929600,12.72
1997-10-21,48.00,48.63,48.00,48.50,3517100,12.94
1997-10-20,47.44,48.19,47.38,47.75,6371400,12.74
1997-10-17,47.94,47.94,46.88,47.44,6148900,12.65
1997-10-16,49.19,49.56,47.81,47.94,8517300,12.79
1997-10-15,49.00,49.56,48.94,49.13,7678200,13.10
1997-10-14,49.94,50.00,49.13,49.56,5394500,13.22
1997-10-13,49.56,50.25,49.56,49.88,4184800,13.30
1997-10-10,49.25,49.38,48.81,49.25,4182000,13.14
1997-10-09,49.75,50.13,48.81,49.50,9479500,13.20
1997-10-08,48.50,48.69,47.63,48.25,6278400,12.87
1997-10-07,47.75,48.13,47.63,47.88,3934700,12.77
1997-10-06,47.13,47.75,47.00,47.50,4571100,12.67
1997-10-03,47.56,48.00,45.88,46.50,6096300,12.40
1997-10-02,46.25,47.00,46.13,46.81,5114800,12.49
1997-10-01,45.00,45.75,45.00,45.63,3960200,12.17
1997-09-30,45.00,45.88,44.81,45.13,3580900,12.04
1997-09-29,43.56,45.25,43.56,45.06,3353100,12.02
1997-09-26,44.06,44.63,43.75,43.94,3089400,11.72
1997-09-25,43.69,44.00,43.44,44.00,3251900,11.74
1997-09-24,44.00,44.19,43.44,43.50,4843100,11.60
1997-09-23,44.88,44.88,43.81,44.00,4210200,11.74
1997-09-22,45.19,45.88,44.88,45.00,3996200,12.00
1997-09-19,45.25,45.63,45.00,45.19,5798900,12.05
1997-09-18,45.13,46.13,45.00,45.19,5520300,12.05
1997-09-17,45.44,45.94,44.88,45.00,5223800,12.00
1997-09-16,44.00,44.56,44.00,44.56,4535500,11.89
1997-09-15,44.00,44.13,43.81,43.94,3644200,11.72
1997-09-12,44.63,45.00,43.38,44.25,5000100,11.80
1997-09-11,45.38,45.56,44.13,44.56,5869000,11.89
1997-09-10,44.88,45.75,44.88,45.38,5359300,12.10
1997-09-09,44.50,45.75,43.81,45.44,6032600,12.12
1997-09-08,44.63,45.06,44.44,44.50,2772300,11.87
1997-09-05,45.19,45.63,44.75,44.88,4737700,11.97
1997-09-04,44.81,45.88,44.75,45.19,7674000,12.05
1997-09-03,43.94,44.44,43.56,43.63,5142200,11.64
1997-09-02,43.19,44.00,43.13,43.75,4480600,11.67
1997-08-29,43.38,44.00,43.00,43.00,3202300,11.47
1997-08-28,43.75,44.44,43.38,43.50,3514100,11.60
1997-08-27,44.63,44.69,43.25,43.75,3639500,11.67
1997-08-26,44.13,45.25,44.00,44.50,8398200,11.87
1997-08-25,43.00,44.25,42.94,44.13,5270000,11.77
1997-08-22,42.25,42.94,42.19,42.94,6122300,11.45
1997-08-21,42.50,43.06,42.00,42.63,8749600,11.37
1997-08-20,40.50,42.06,40.38,41.94,7042300,11.19
1997-08-19,40.69,40.94,40.00,40.69,3948500,10.85
1997-08-18,39.94,40.69,39.38,40.63,3411200,10.84
1997-08-15,40.19,40.44,39.81,39.88,3342300,10.64
1997-08-14,40.94,41.06,40.19,40.50,2220600,10.80
1997-08-13,41.00,41.19,40.25,40.75,3488600,10.87
1997-08-12,41.25,41.44,40.38,40.44,2825800,10.79
1997-08-11,41.75,41.94,40.88,41.00,4484300,10.94
1997-08-08,41.56,42.06,40.81,41.00,5415400,10.94
1997-08-07,41.44,42.56,41.38,42.31,7204500,11.29
1997-08-06,40.81,41.31,40.81,41.19,4658500,10.99
1997-08-05,41.25,41.56,40.75,40.88,3754500,10.90
1997-08-04,41.00,41.44,40.75,41.25,3274100,11.00
1997-08-01,40.75,40.81,40.25,40.63,3234600,10.84
1997-07-31,41.25,41.50,40.81,40.88,2882200,10.90
1997-07-30,41.00,41.31,40.88,41.25,3904800,11.00
1997-07-29,41.50,41.50,41.13,41.38,4710300,10.93
1997-07-28,40.81,41.69,40.75,41.44,3919300,10.94
1997-07-25,41.25,41.50,40.25,40.56,3671600,10.71
1997-07-24,40.75,42.00,40.75,41.25,2965100,10.89
1997-07-23,40.50,41.06,40.25,41.00,4586400,10.83
1997-07-22,40.00,41.13,39.63,40.94,6801200,10.81
1997-07-21,39.88,40.38,39.50,39.75,5522400,10.50
1997-07-18,40.69,40.75,39.81,39.94,4888400,10.55
1997-07-17,40.63,41.25,40.56,40.69,6646900,10.74
1997-07-16,41.81,41.88,40.38,40.63,10347400,10.73
1997-07-15,41.25,42.19,40.88,42.13,6497600,11.12
1997-07-14,41.19,41.25,40.75,41.13,5020000,10.86
1997-07-11,40.75,41.31,40.31,40.38,4593200,10.66
1997-07-10,39.81,41.13,39.63,41.13,5354400,10.86
1997-07-09,40.44,40.63,39.44,39.81,4769000,10.51
1997-07-08,39.56,40.50,39.56,40.38,4661700,10.66
1997-07-07,40.00,40.13,39.50,39.50,3822000,10.43
1997-07-03,40.00,40.00,39.75,40.00,3956000,10.56
1997-07-02,38.88,39.88,38.63,39.88,3777700,10.53
1997-07-01,38.25,38.63,38.19,38.44,4281000,10.15
1997-06-30,39.00,39.50,37.75,38.00,5195900,10.03
1997-06-27,39.25,39.50,38.75,39.00,5140100,10.30
1997-06-26,38.31,39.00,38.25,38.38,3503300,10.13
1997-06-25,39.00,39.31,38.38,38.69,5008700,10.22
1997-06-24,38.38,39.00,38.00,38.88,3703800,10.27
1997-06-23,38.38,38.63,37.75,38.13,3595600,10.07
1997-06-20,38.50,38.75,38.38,38.75,8903200,10.23
1997-06-19,39.00,39.13,38.00,38.25,6466700,10.10
1997-06-18,37.63,38.75,37.63,38.75,4034300,10.23
1997-06-17,38.63,38.63,38.00,38.00,3670600,10.03
1997-06-16,38.50,38.63,38.38,38.63,3764800,10.20
1997-06-13,38.63,39.19,38.38,38.38,6154000,10.13
1997-06-12,39.00,39.13,38.63,38.63,4281200,10.20
1997-06-11,38.00,38.88,37.88,38.88,4416400,10.27
1997-06-10,37.75,38.13,37.38,38.00,3733000,10.03
1997-06-09,38.00,38.25,37.88,38.25,2082500,10.10
1997-06-06,38.25,38.50,38.00,38.13,3435500,10.07
1997-06-05,38.00,38.38,37.88,38.25,4101500,10.10
1997-06-04,38.13,38.13,37.50,37.63,3560500,9.94
1997-06-03,37.38,38.25,37.25,38.00,6055000,10.03
1997-06-02,37.63,37.75,37.00,37.13,2599800,9.80
1997-05-30,36.50,37.50,36.50,37.50,3303500,9.90
1997-05-29,37.50,37.50,37.00,37.13,2111500,9.80
1997-05-28,37.63,37.88,37.00,37.38,3914400,9.87
1997-05-27,37.00,37.88,37.00,37.63,3654700,9.94
1997-05-23,37.38,37.63,37.13,37.38,4009500,9.87
1997-05-22,36.88,37.13,36.50,37.13,3488800,9.80
1997-05-21,37.63,37.63,36.63,37.25,7855800,9.84
1997-05-20,36.63,37.63,36.63,37.50,9612900,9.90
1997-05-19,36.50,36.50,36.13,36.38,1758600,9.61
1997-05-16,36.75,37.13,36.50,36.63,8242500,9.67
1997-05-15,36.00,36.75,36.00,36.75,4328300,9.70
1997-05-14,36.13,36.63,35.88,36.13,4846500,9.54
1997-05-13,36.75,36.88,35.63,35.75,6029900,9.44
1997-05-12,36.69,37.38,36.69,37.00,9926800,9.77
1997-05-09,36.00,36.63,35.25,36.63,8070800,9.67
1997-05-08,35.25,36.13,35.00,35.63,5602300,9.41
1997-05-07,35.75,36.00,35.13,35.13,4087100,9.28
1997-05-06,35.38,36.13,34.88,35.88,10833700,9.47
1997-05-05,34.75,35.50,34.50,35.38,4973000,9.34
1997-05-02,34.50,34.75,34.00,34.75,3113000,9.17
1997-05-01,34.75,34.88,34.25,34.38,4258600,9.08
1997-04-30,34.88,35.00,34.50,34.75,6637600,9.17
1997-04-29,34.75,35.38,34.63,35.38,7192300,9.23
1997-04-28,34.13,34.63,34.13,34.50,2515300,9.00
1997-04-25,34.38,34.38,34.13,34.25,2952300,8.94
1997-04-24,34.88,35.00,34.38,34.38,3158900,8.97
1997-04-23,34.88,34.88,34.63,34.88,3584600,9.10
1997-04-22,34.63,34.88,34.25,34.88,4127200,9.10
1997-04-21,34.38,35.00,34.38,34.63,4151300,9.03
1997-04-18,34.25,34.38,33.88,34.25,5588300,8.94
1997-04-17,34.75,34.88,34.00,34.75,6335400,9.07
1997-04-16,33.88,34.88,33.75,34.88,13241200,9.10
1997-04-15,32.88,33.38,32.88,33.25,6246600,8.67
1997-04-14,32.38,32.75,32.25,32.50,3667300,8.48
1997-04-11,32.25,32.50,31.87,32.25,4802100,8.41
1997-04-10,33.00,33.50,32.63,32.63,5152000,8.51
1997-04-09,32.13,33.00,32.13,32.88,7008200,8.58
1997-04-08,31.87,32.13,31.87,32.00,4845100,8.35
1997-04-07,31.12,31.62,30.75,31.62,6652000,8.25
1997-04-04,30.50,30.87,30.00,30.87,6184500,8.05
1997-04-03,30.87,31.00,30.75,30.75,2668400,8.02
1997-04-02,31.25,31.37,30.75,31.00,4254100,8.09
1997-04-01,31.37,31.50,31.12,31.50,4745800,8.22
1997-03-31,31.25,31.87,31.12,31.37,5628500,8.18
1997-03-27,31.12,31.37,30.75,30.87,4861000,8.05
1997-03-26,31.62,31.75,31.00,31.12,4325600,8.12
1997-03-25,32.00,32.38,31.75,31.87,3342800,8.31
1997-03-24,31.87,32.00,31.62,31.75,3382300,8.28
1997-03-21,31.75,32.00,31.62,31.75,3433900,8.28
1997-03-20,31.75,31.75,31.50,31.50,2571400,8.22
1997-03-19,31.87,32.13,31.62,31.75,2691200,8.28
1997-03-18,32.38,32.50,31.87,32.00,3941200,8.35
1997-03-17,31.75,32.25,31.50,32.25,3360700,8.41
1997-03-14,32.00,32.13,31.75,32.13,2483700,8.38
1997-03-13,32.25,32.50,31.75,31.75,3301600,8.28
1997-03-12,32.13,32.63,32.13,32.63,2795900,8.51
1997-03-11,32.50,32.63,32.25,32.25,3029600,8.41
1997-03-10,32.38,32.63,32.25,32.63,2290900,8.51
1997-03-07,32.00,32.50,31.94,32.25,4205100,8.41
1997-03-06,32.13,32.25,31.75,31.87,3241400,8.31
1997-03-05,32.13,32.38,31.87,32.00,5335700,8.35
1997-03-04,33.25,33.25,31.75,32.00,6421600,8.35
1997-03-03,33.00,33.50,32.88,33.13,3797800,8.64
1997-02-28,32.88,33.38,32.50,32.88,5052900,8.58
1997-02-27,33.25,33.38,32.63,32.88,3446000,8.58
1997-02-26,33.75,33.88,32.88,33.38,4690200,8.71
1997-02-25,33.38,33.63,32.38,33.50,3501500,8.74
1997-02-24,33.13,33.63,33.13,33.38,5547100,8.71
1997-02-21,33.00,33.38,33.00,33.13,5046300,8.64
1997-02-20,32.63,33.00,32.50,33.00,4004300,8.61
1997-02-19,33.25,33.25,32.50,32.75,4798000,8.54
1997-02-18,33.00,33.25,32.75,33.25,3025200,8.67
1997-02-14,32.88,33.25,32.63,32.75,4945200,8.54
1997-02-13,32.75,32.88,32.50,32.75,4790300,8.54
1997-02-12,32.25,32.75,32.13,32.75,4434800,8.54
1997-02-11,32.00,32.25,32.00,32.25,3119800,8.41
1997-02-10,32.25,32.38,31.87,32.00,3971100,8.35
1997-02-07,32.38,32.50,31.75,32.25,5158600,8.41
1997-02-06,32.75,32.75,32.00,32.13,5316800,8.38
1997-02-05,32.50,33.13,32.25,32.25,7378300,8.41
1997-02-04,32.38,32.50,32.13,32.38,5447100,8.45
1997-02-03,32.38,32.63,32.13,32.25,5222800,8.41
1997-01-31,32.50,32.88,32.13,32.13,5314700,8.38
1997-01-30,32.50,32.50,32.00,32.38,5628500,8.45
1997-01-29,32.50,32.88,32.00,32.38,6535200,8.45
1997-01-28,33.38,33.38,32.25,32.50,3895000,8.48
1997-01-27,33.63,33.75,33.00,33.13,6738500,8.54
1997-01-24,34.13,34.50,33.50,33.63,4269300,8.67
1997-01-23,34.38,35.00,33.63,33.75,7874900,8.70
1997-01-22,33.88,34.25,33.88,34.25,5474500,8.83
1997-01-21,33.00,34.00,32.75,33.63,5106900,8.67
1997-01-20,33.13,33.50,33.00,33.13,4260000,8.54
1997-01-17,33.00,33.25,32.75,33.00,4704000,8.51
1997-01-16,33.25,33.25,32.75,32.88,3233600,8.48
1997-01-15,33.75,33.75,33.00,33.13,4496300,8.54
1997-01-14,33.63,34.00,33.50,33.75,4462100,8.70
1997-01-13,33.75,33.75,33.00,33.25,3975300,8.57
1997-01-10,33.00,33.50,32.88,33.50,6176900,8.64
1997-01-09,34.38,34.50,33.63,33.75,4813400,8.70
1997-01-08,33.75,34.38,33.63,34.25,10193600,8.83
1997-01-07,33.50,33.63,33.25,33.50,10461000,8.64
1997-01-06,32.50,33.38,32.50,33.13,9315700,8.54
1997-01-03,32.25,32.63,32.13,32.50,6048700,8.38
1997-01-02,31.87,32.00,31.37,31.87,3963700,8.22
1996-12-31,32.13,32.25,31.75,32.25,2780300,8.32
1996-12-30,32.13,32.50,32.00,32.25,3315200,8.32
1996-12-27,32.25,32.25,32.00,32.13,2678100,8.29
1996-12-26,32.13,32.31,32.13,32.25,2463900,8.32
1996-12-24,31.87,32.25,31.87,32.13,2293500,8.29
1996-12-23,31.62,31.87,31.62,31.62,2340200,8.15
1996-12-20,32.63,32.63,31.75,31.87,8581800,8.22
1996-12-19,32.00,32.00,31.37,31.62,4667800,8.15
1996-12-18,32.38,32.38,31.87,32.00,4343400,8.25
1996-12-17,31.00,32.00,31.00,31.87,4877400,8.22
1996-12-16,32.13,32.13,31.12,31.25,3957100,8.06
1996-12-13,32.13,32.25,31.87,32.00,4185400,8.25
1996-12-12,33.13,33.13,32.13,32.13,3372400,8.29
1996-12-11,32.25,33.13,32.13,33.13,4029600,8.54
1996-12-10,33.50,33.50,32.75,32.75,3841200,8.44
1996-12-09,32.88,33.38,32.50,33.38,3306800,8.61
1996-12-06,32.38,32.63,32.13,32.38,4503500,8.35
1996-12-05,32.88,33.50,32.88,33.00,3865000,8.51
1996-12-04,33.00,33.25,32.75,33.00,4723000,8.51
1996-12-03,32.88,33.88,32.75,33.38,5369300,8.61
1996-12-02,32.75,33.00,32.50,32.75,3407500,8.44
1996-11-29,32.63,33.63,32.63,32.75,1163400,8.44
1996-11-27,32.50,32.63,32.25,32.50,2896600,8.38
1996-11-26,32.63,32.88,32.38,32.38,5113200,8.35
1996-11-25,32.13,32.63,32.00,32.50,4176100,8.38
1996-11-22,32.13,32.50,31.87,32.13,4621500,8.29
1996-11-21,32.50,32.50,31.87,32.00,5732300,8.25
1996-11-20,31.75,32.75,31.62,32.50,6233800,8.38
1996-11-19,32.13,32.38,31.50,31.87,3851800,8.22
1996-11-18,31.75,32.00,31.37,31.87,3280200,8.22
1996-11-15,31.75,31.75,31.00,31.37,6205700,8.09
1996-11-14,31.37,31.75,31.25,31.50,3762500,8.12
1996-11-13,31.37,31.50,31.00,31.50,5309500,8.12
1996-11-12,31.62,31.75,31.25,31.37,4177800,8.09
1996-11-11,31.50,32.00,31.50,31.62,3387000,8.15
1996-11-08,31.12,31.62,30.50,31.62,3840000,8.15
1996-11-07,31.62,32.00,31.00,31.00,4665000,7.99
1996-11-06,31.62,31.75,31.00,31.62,4465700,8.15
1996-11-05,31.87,32.13,31.37,31.62,6523300,8.15
1996-11-04,30.50,31.50,30.37,31.50,5189900,8.12
1996-11-01,31.25,31.25,30.37,30.50,7081400,7.86
1996-10-31,31.00,31.37,30.75,31.25,3925600,8.06
1996-10-30,31.00,31.25,30.75,30.87,4029100,7.96
1996-10-29,31.37,31.50,31.00,31.25,6091000,7.96
1996-10-28,31.50,31.62,31.12,31.12,3095700,7.93
1996-10-25,31.50,31.62,31.25,31.25,3308000,7.96
1996-10-24,31.62,31.75,31.00,31.37,6542000,7.99
1996-10-23,31.37,31.75,31.25,31.37,3548400,7.99
1996-10-22,31.62,32.13,31.50,31.50,3938000,8.02
1996-10-21,31.62,31.87,31.50,31.62,5639000,8.05
1996-10-18,32.00,32.00,31.62,31.75,4795200,8.09
1996-10-17,32.38,32.63,31.87,31.87,5452100,8.12
1996-10-16,33.13,33.13,32.00,32.38,5011800,8.25
1996-10-15,33.25,33.50,32.63,33.25,4518400,8.47
1996-10-14,32.25,33.00,32.25,32.88,4289400,8.37
1996-10-11,32.00,32.38,31.87,32.00,2592900,8.15
1996-10-10,31.75,32.00,31.62,31.75,2354200,8.09
1996-10-09,32.00,32.25,31.75,31.75,2919600,8.09
1996-10-08,32.00,32.38,31.87,31.87,5190100,8.12
1996-10-07,31.87,32.13,31.75,31.87,3598600,8.12
1996-10-04,31.25,31.75,31.25,31.62,4439900,8.05
1996-10-03,31.87,31.87,31.00,31.25,4212600,7.96
1996-10-02,31.87,32.25,31.62,31.75,7746400,8.09
1996-10-01,31.25,31.62,31.12,31.62,4904700,8.05
1996-09-30,30.87,31.50,30.75,31.25,5115800,7.96
1996-09-27,30.87,30.87,30.50,30.62,4350000,7.80
1996-09-26,31.00,31.12,30.62,30.75,7838300,7.83
1996-09-25,31.12,31.25,30.62,31.00,5710300,7.90
1996-09-24,31.50,31.75,31.00,31.12,6583100,7.93
1996-09-23,31.87,32.00,31.50,31.50,2831000,8.02
1996-09-20,32.00,32.13,31.75,32.00,6040300,8.15
1996-09-19,32.25,32.25,31.50,31.87,3201100,8.12
1996-09-18,32.25,32.38,32.00,32.13,4455100,8.18
1996-09-17,32.38,32.63,31.87,32.38,5651900,8.25
1996-09-16,32.13,32.25,31.87,32.00,5229300,8.15
1996-09-13,31.75,32.25,31.50,32.00,4282000,8.15
1996-09-12,31.25,31.87,31.25,31.75,2902300,8.09
1996-09-11,31.25,31.50,30.75,31.37,7616000,7.99
1996-09-10,30.25,31.75,30.00,31.62,13212200,8.05
1996-09-09,32.00,32.25,31.62,31.87,3722700,8.12
1996-09-06,32.25,32.38,31.87,31.87,5981300,8.12
1996-09-05,32.88,32.88,32.38,32.63,2706700,8.31
1996-09-04,33.38,33.38,32.75,33.13,2607300,8.44
1996-09-03,33.00,33.63,32.88,33.25,3087300,8.47
1996-08-30,33.38,33.50,33.00,33.50,2031300,8.53
1996-08-29,33.63,33.75,33.25,33.38,2486500,8.50
1996-08-28,34.00,34.13,33.63,33.75,2341900,8.60
1996-08-27,34.13,34.13,33.88,34.00,2798300,8.66
1996-08-26,33.75,34.00,33.38,33.88,2223900,8.63
1996-08-23,33.88,34.25,33.75,33.75,2683300,8.60
1996-08-22,33.50,34.25,33.38,34.00,2902200,8.66
1996-08-21,33.38,33.63,33.25,33.50,2126700,8.53
1996-08-20,33.25,33.75,33.13,33.63,2988000,8.57
1996-08-19,33.25,33.38,33.00,33.25,1550600,8.47
1996-08-16,33.50,33.63,33.25,33.25,2956700,8.47
1996-08-15,33.38,33.75,33.25,33.38,3753100,8.50
1996-08-14,33.25,33.44,32.88,33.38,2187000,8.50
1996-08-13,34.00,34.13,32.75,33.00,4033500,8.40
1996-08-12,33.63,34.25,33.50,34.25,1938300,8.72
1996-08-09,33.63,34.00,33.50,33.75,2052100,8.60
1996-08-08,33.38,33.63,33.25,33.63,2299100,8.57
1996-08-07,33.63,33.75,33.00,33.38,2989700,8.50
1996-08-06,33.38,33.63,33.13,33.50,2009800,8.53
1996-08-05,34.00,34.25,33.38,33.63,2058000,8.57
1996-08-02,33.75,34.13,33.63,33.88,3234800,8.63
1996-08-01,32.63,33.75,32.38,33.75,5822700,8.60
1996-07-31,31.87,32.75,31.87,32.38,4142700,8.25
1996-07-30,31.87,32.50,31.62,32.38,5746200,8.15
1996-07-29,32.00,32.13,31.37,31.50,3764800,7.93
1996-07-26,32.38,32.38,32.00,32.13,3065100,8.09
1996-07-25,32.13,32.25,31.87,32.13,4812900,8.09
1996-07-24,31.37,31.87,31.12,31.87,5050100,8.02
1996-07-23,32.13,32.50,31.62,32.00,4535700,8.05
1996-07-22,31.87,32.25,31.75,32.00,3516100,8.05
1996-07-19,32.13,32.63,32.00,32.25,5144800,8.12
1996-07-18,32.25,32.38,31.75,32.13,4850800,8.09
1996-07-17,31.50,32.50,31.12,32.25,7504800,8.12
1996-07-16,31.12,31.62,29.87,30.50,9084000,7.68
1996-07-15,30.37,31.25,30.37,31.12,7737500,7.83
1996-07-12,31.00,31.12,30.37,30.75,4304100,7.74
1996-07-11,31.50,31.50,30.25,31.12,5866800,7.83
1996-07-10,31.50,31.62,30.87,31.50,6948900,7.93
1996-07-09,30.87,31.12,30.50,30.75,5760300,7.74
1996-07-08,31.25,31.37,30.62,30.87,5032100,7.77
1996-07-05,31.12,31.37,30.62,31.37,5785700,7.89
1996-07-03,33.25,33.25,31.12,31.87,5340800,8.02
1996-07-02,33.13,33.50,32.88,33.50,2801600,8.43
1996-07-01,32.63,33.13,32.63,33.00,3542300,8.30
1996-06-28,32.63,32.75,32.25,32.38,3285500,8.15
1996-06-27,31.62,32.50,31.50,32.38,6176000,8.15
1996-06-26,32.50,32.88,31.75,31.75,7306900,7.99
1996-06-25,33.50,33.75,31.75,32.75,8728600,8.24
1996-06-24,34.25,34.25,33.38,33.38,4805700,8.40
1996-06-21,34.00,34.38,33.63,34.00,7369900,8.56
1996-06-20,34.88,34.88,34.00,34.63,4174700,8.71
1996-06-19,34.25,35.13,34.25,34.88,4291600,8.78
1996-06-18,34.13,34.38,34.00,34.38,2813200,8.65
1996-06-17,34.00,36.00,33.88,34.38,2795400,8.65
1996-06-14,34.75,34.88,34.00,34.38,3856400,8.65
1996-06-13,35.00,35.13,34.50,34.63,2095300,8.71
1996-06-12,35.00,35.25,34.63,35.00,3770700,8.81
1996-06-11,35.13,35.50,34.88,34.88,3708300,8.78
1996-06-10,34.75,35.13,34.50,35.13,3156500,8.84
1996-06-07,34.25,35.00,34.25,35.00,5608600,8.81
1996-06-06,36.38,36.38,35.00,35.25,4629900,8.87
1996-06-05,36.63,36.63,36.00,36.25,3906400,9.12
1996-06-04,36.63,36.75,36.50,36.63,2613200,9.22
1996-06-03,36.38,36.50,36.00,36.38,3694500,9.16
1996-05-31,36.50,36.63,36.00,36.50,3168000,9.19
1996-05-30,36.50,36.88,36.25,36.50,3048300,9.19
1996-05-29,36.63,36.75,36.25,36.50,3037300,9.19
1996-05-28,36.38,37.13,36.13,36.75,4260500,9.25
1996-05-24,37.00,37.13,35.75,36.13,5693200,9.09
1996-05-23,36.88,37.00,36.63,37.00,4153000,9.31
1996-05-22,36.75,37.00,36.38,36.88,5394300,9.28
1996-05-21,37.13,37.13,36.63,36.63,3032900,9.22
1996-05-20,37.13,37.13,36.75,37.00,3527100,9.31
1996-05-17,36.88,37.25,36.63,37.25,8589300,9.37
1996-05-16,36.50,37.13,36.38,36.75,7714000,9.25
1996-05-15,36.13,36.88,36.00,36.25,10201300,9.12
1996-05-14,36.00,36.63,35.75,36.38,6374200,9.16
1996-05-13,35.25,35.88,35.00,35.75,4382900,9.00
1996-05-10,36.25,36.25,35.13,35.38,3057400,8.90
1996-05-09,35.63,35.88,35.50,35.88,3605500,9.03
1996-05-08,35.88,35.88,35.00,35.75,5568000,9.00
1996-05-07,35.75,36.00,35.50,36.00,6216900,9.06
1996-05-06,36.13,36.13,35.38,35.50,3597000,8.93
1996-05-03,36.13,36.63,35.75,35.75,9839800,9.00
1996-05-02,36.50,36.88,35.50,35.63,8984700,8.97
1996-05-01,36.13,36.75,35.88,36.75,9083300,9.25
1996-04-30,35.50,35.88,35.38,35.88,4788900,9.03
1996-04-29,35.13,36.13,35.13,35.88,8936100,8.94
1996-04-26,35.00,35.50,34.88,35.25,4529700,8.78
1996-04-25,35.63,35.63,34.75,35.25,7695300,8.78
1996-04-24,36.50,36.50,35.75,35.75,2960000,8.91
1996-04-23,36.00,36.25,35.88,36.13,2790600,9.00
1996-04-22,36.25,36.25,35.63,35.88,3714800,8.94
1996-04-19,35.75,35.88,35.38,35.63,5793000,8.88
1996-04-18,36.13,37.13,35.63,35.88,13382300,8.94
1996-04-17,36.50,37.13,35.75,36.63,22132100,9.13
1996-04-16,35.13,35.50,34.88,35.38,5003100,8.82
1996-04-15,34.50,34.88,34.13,34.75,3339000,8.66
1996-04-12,34.00,34.38,33.75,34.25,4090400,8.54
1996-04-11,34.50,34.88,33.13,33.75,8144900,8.41
1996-04-10,35.13,35.38,34.50,34.50,6084200,8.60
1996-04-09,35.38,35.75,35.25,35.25,6895300,8.78
1996-04-08,34.00,35.38,34.00,35.25,8329200,8.78
1996-04-04,35.13,35.63,34.75,35.25,4942900,8.78
1996-04-03,35.25,35.38,35.00,35.00,5320700,8.72
1996-04-02,35.00,35.75,34.25,35.38,10449300,8.82
1996-04-01,34.50,35.13,34.38,35.00,6823800,8.72
1996-03-29,34.50,34.63,33.50,34.38,7933800,8.57
1996-03-28,33.88,34.88,33.88,34.25,7034800,8.54
1996-03-27,33.63,34.00,33.38,33.63,4537900,8.38
1996-03-26,33.50,33.88,33.50,33.63,3890300,8.38
1996-03-25,33.88,34.50,33.75,34.00,8225000,8.47
1996-03-22,33.75,33.88,33.25,33.63,3011100,8.38
1996-03-21,33.88,34.00,33.50,33.88,3426200,8.44
1996-03-20,33.63,34.13,33.13,34.00,6468600,8.47
1996-03-19,34.00,34.13,33.38,33.63,6031200,8.38
1996-03-18,32.88,33.88,32.88,33.88,7387500,8.44
1996-03-15,32.88,33.00,32.38,32.50,6160800,8.10
1996-03-14,32.88,33.13,32.50,33.00,6698300,8.22
1996-03-13,32.88,33.00,32.50,32.75,5052400,8.16
1996-03-12,32.38,32.88,31.87,32.50,7949500,8.10
1996-03-11,31.37,32.38,31.25,32.38,5583100,8.07
1996-03-08,31.37,32.13,31.00,31.25,5965200,7.79
1996-03-07,32.13,32.63,32.00,32.38,5177000,8.07
1996-03-06,32.50,32.63,31.87,32.13,6106800,8.01
1996-03-05,32.00,32.50,31.75,32.38,5989800,8.07
1996-03-04,31.75,32.13,31.62,32.00,5982700,7.97
1996-03-01,31.50,31.62,31.25,31.50,4814100,7.85
1996-02-29,31.12,31.62,30.75,31.25,5952600,7.79
1996-02-28,31.62,32.00,31.37,31.50,9994100,7.85
1996-02-27,30.87,31.25,30.50,31.25,7884100,7.79
1996-02-26,30.50,31.25,30.25,30.62,5754900,7.63
1996-02-23,31.12,31.25,30.12,30.37,5635900,7.57
1996-02-22,30.75,31.50,30.62,31.00,7373000,7.73
1996-02-21,30.00,30.50,29.87,30.50,4015500,7.60
1996-02-20,30.25,30.37,29.75,30.00,5259500,7.48
1996-02-16,30.50,30.87,30.12,30.62,8719300,7.63
1996-02-15,30.87,31.37,30.12,30.25,5847500,7.54
1996-02-14,30.75,31.12,30.12,31.00,8269200,7.73
1996-02-13,30.12,31.00,30.00,30.87,7305000,7.69
1996-02-12,30.50,31.00,30.37,30.50,9825100,7.60
1996-02-09,29.87,30.87,29.75,30.25,12600900,7.54
1996-02-08,29.50,29.75,29.00,29.50,7401700,7.35
1996-02-07,29.75,30.12,29.62,29.87,6052200,7.44
1996-02-06,29.87,30.25,29.37,29.75,8456100,7.41
1996-02-05,29.37,30.25,29.12,29.87,9314200,7.44
1996-02-02,30.62,30.87,29.75,29.87,7643600,7.44
1996-02-01,29.50,30.50,29.50,30.50,9142300,7.60
1996-01-31,29.87,30.00,29.12,29.50,10100600,7.35
1996-01-30,29.37,29.75,29.25,29.50,6798100,7.35
1996-01-29,28.75,29.12,28.62,29.00,2800800,7.23
1996-01-26,29.12,29.62,29.00,29.25,5954900,7.20
1996-01-25,29.37,29.50,28.87,29.37,4741900,7.23
1996-01-24,29.25,29.87,29.12,29.62,7195800,7.29
1996-01-23,28.75,29.37,28.37,29.37,5728500,7.23
1996-01-22,27.87,28.87,27.75,28.87,7180700,7.11
1996-01-19,27.62,28.00,27.62,27.75,7313200,6.83
1996-01-18,27.75,27.87,27.25,27.37,5357600,6.74
1996-01-17,27.75,28.00,27.62,27.75,4591200,6.83
1996-01-16,27.87,28.00,27.62,27.75,4577600,6.83
1996-01-15,27.75,27.87,27.50,27.75,3074000,6.83
1996-01-12,28.37,28.37,27.62,27.75,4508000,6.83
1996-01-11,27.75,28.37,27.50,28.25,6554600,6.96
1996-01-10,27.75,28.00,27.37,27.50,7989400,6.77
1996-01-09,28.62,28.75,27.75,28.25,7920700,6.96
1996-01-08,28.62,29.62,28.50,28.87,3590700,7.11
1996-01-05,29.25,29.25,28.75,28.87,8222000,7.11
1996-01-04,30.12,30.25,29.25,29.62,8539100,7.29
1996-01-03,29.62,30.62,29.50,29.87,8754300,7.35
1996-01-02,28.87,29.37,28.75,29.37,3587000,7.23
1995-12-29,28.87,29.25,28.62,28.87,3045700,7.11
1995-12-28,28.87,29.00,28.62,28.87,2151900,7.11
1995-12-27,29.50,29.62,28.75,29.00,2037200,7.14
1995-12-26,29.62,29.87,29.50,29.62,1489400,7.29
1995-12-22,29.62,29.87,28.62,29.62,3152800,7.29
1995-12-21,29.50,29.87,29.37,29.50,6149100,7.26
1995-12-20,28.75,29.62,28.75,29.12,7092500,7.17
1995-12-19,28.12,28.75,28.00,28.62,6012700,7.05
1995-12-18,28.12,28.62,27.87,28.25,4387600,6.96
1995-12-15,28.37,28.37,28.00,28.25,9016700,6.96
1995-12-14,28.62,28.75,28.25,28.37,4301400,6.99
1995-12-13,28.37,28.75,28.25,28.62,3683500,7.05
1995-12-12,28.50,28.75,28.25,28.37,4910100,6.99
1995-12-11,28.62,29.00,28.62,28.75,3877400,7.08
1995-12-08,28.75,29.00,28.37,28.62,5109700,7.05
1995-12-07,28.62,28.87,28.50,28.62,5913100,7.05
1995-12-06,29.12,29.25,28.62,28.87,5905600,7.11
1995-12-05,29.50,29.87,28.75,29.25,6984400,7.20
1995-12-04,29.00,30.00,28.75,29.87,9974200,7.35
1995-12-01,28.50,28.87,28.25,28.87,4673200,7.11
1995-11-30,28.87,28.87,28.25,28.25,4982600,6.96
1995-11-29,28.75,29.12,28.62,28.87,4045900,7.11
1995-11-28,28.87,29.00,28.37,28.62,4409100,7.05
1995-11-27,29.00,29.25,28.75,28.87,5797500,7.11
1995-11-24,28.75,29.12,28.75,29.00,2773300,7.14
1995-11-22,29.00,29.75,29.00,29.12,8592900,7.17
1995-11-21,28.62,29.25,28.12,29.12,7058700,7.17
1995-11-20,28.75,29.00,28.50,29.00,3337200,7.14
1995-11-17,29.12,29.12,28.50,28.62,5322400,7.05
1995-11-16,29.25,29.37,29.00,29.12,3479000,7.17
1995-11-15,28.62,29.25,28.62,29.12,3611300,7.17
1995-11-14,28.62,28.87,28.50,28.75,2608800,7.08
1995-11-13,28.37,28.75,28.00,28.50,3170500,7.02
1995-11-10,27.87,29.12,27.75,28.50,4672500,7.02
1995-11-09,28.50,28.50,27.75,28.12,7364600,6.92
1995-11-08,28.37,28.62,28.12,28.37,6275600,6.99
1995-11-07,28.75,29.37,28.50,28.75,6325300,7.08
1995-11-06,28.50,29.25,28.12,28.75,7893000,7.08
1995-11-03,28.62,28.75,28.12,28.62,7484700,7.05
1995-11-02,28.50,28.87,28.25,28.81,8536500,7.09
1995-11-01,29.00,29.00,28.25,28.50,7088300,7.02
1995-10-31,29.62,29.87,28.75,28.75,13001700,7.08
1995-10-30,29.75,29.75,29.37,29.62,3528800,7.29
1995-10-27,29.00,29.87,28.87,29.75,5057300,7.24
1995-10-26,29.25,29.37,28.75,29.12,5073900,7.09
1995-10-25,29.50,29.50,29.12,29.37,5611900,7.15
1995-10-24,29.62,29.75,29.12,29.62,5383600,7.21
1995-10-23,29.75,30.00,29.50,29.62,4265400,7.21
1995-10-20,30.00,30.12,29.75,30.00,4639500,7.30
1995-10-19,29.37,30.25,29.37,30.12,6745000,7.33
1995-10-18,30.50,31.12,30.00,30.12,6452500,7.33
1995-10-17,31.25,31.25,30.37,30.75,3834700,7.48
1995-10-16,31.75,31.75,30.75,30.87,5472200,7.51
1995-10-13,32.13,32.38,31.62,31.75,9931600,7.73
1995-10-12,30.25,32.00,30.25,31.87,14439700,7.75
1995-10-11,29.62,30.25,29.62,30.00,7107300,7.30
1995-10-10,29.00,29.62,28.87,29.50,7214300,7.18
1995-10-09,29.87,30.12,29.50,29.62,4700700,7.21
1995-10-06,30.12,30.50,30.00,30.00,5283500,7.30
1995-10-05,29.87,30.12,29.62,30.12,5653700,7.33
1995-10-04,30.00,30.12,29.62,29.75,4901300,7.24
1995-10-03,30.75,31.25,30.12,30.50,5587300,7.42
1995-10-02,31.12,31.50,30.75,30.75,4098800,7.48
1995-09-29,31.62,31.87,31.12,31.12,4383600,7.57
1995-09-28,31.37,32.13,31.25,31.75,5793200,7.73
1995-09-27,30.87,31.25,30.50,31.25,4822700,7.60
1995-09-26,31.37,31.37,31.00,31.12,2678200,7.57
1995-09-25,31.25,31.37,30.87,31.37,2168700,7.63
1995-09-22,31.00,31.12,30.62,31.00,4460800,7.54
1995-09-21,32.13,32.13,31.12,31.50,5687400,7.66
1995-09-20,31.37,32.25,31.25,32.25,5259700,7.85
1995-09-19,31.50,31.75,31.12,31.37,3685800,7.63
1995-09-18,31.75,32.13,31.50,31.75,5485700,7.73
1995-09-15,31.00,32.13,31.00,32.00,14711500,7.79
1995-09-14,30.12,30.75,29.87,30.75,11914700,7.48
1995-09-13,30.75,30.75,30.00,30.25,9849200,7.36
1995-09-12,31.00,31.12,30.62,30.87,7390100,7.51
1995-09-11,32.00,32.00,31.75,32.00,2877200,7.79
1995-09-08,31.37,32.00,31.37,32.00,6042600,7.79
1995-09-07,31.62,31.87,31.12,31.25,5420100,7.60
1995-09-06,32.38,32.63,31.75,31.75,6899700,7.73
1995-09-05,31.62,32.38,31.50,32.38,9347400,7.88
1995-09-01,30.75,31.62,30.62,31.25,7809500,7.60
1995-08-31,30.37,31.00,30.37,30.75,5355600,7.48
1995-08-30,30.62,30.62,30.25,30.37,4114200,7.39
1995-08-29,29.12,30.25,29.12,30.25,9347700,7.36
1995-08-28,29.12,29.12,28.87,29.12,3861800,7.09
1995-08-25,29.25,29.25,28.62,28.75,4053900,7.00
1995-08-24,28.87,29.25,28.75,29.12,6174400,7.09
1995-08-23,28.50,28.87,28.50,28.87,4203000,7.02
1995-08-22,28.37,28.75,28.25,28.37,3600800,6.90
1995-08-21,28.37,28.62,28.25,28.37,3833300,6.90
1995-08-18,28.37,28.50,28.12,28.25,4239500,6.87
1995-08-17,28.50,28.50,28.12,28.25,3504200,6.87
1995-08-16,28.62,29.00,28.37,28.50,5901500,6.93
1995-08-15,28.75,29.00,28.62,28.62,3192500,6.96
1995-08-14,28.37,28.87,28.25,28.87,4525300,7.02
1995-08-11,28.37,28.50,28.00,28.00,3999500,6.81
1995-08-10,28.50,28.62,28.25,28.37,2911200,6.90
1995-08-09,29.12,29.12,28.50,28.50,5303900,6.93
1995-08-08,29.00,29.25,28.87,29.00,3711100,7.06
1995-08-07,28.62,29.25,28.62,29.00,3768300,7.06
1995-08-04,29.00,29.12,28.50,28.75,4662000,7.00
1995-08-03,28.50,28.75,28.50,28.50,4079400,6.93
1995-08-02,29.00,29.12,28.62,28.75,5112500,7.00
1995-08-01,28.87,28.87,28.62,28.62,9529200,6.96
1995-07-31,29.00,29.25,28.75,29.00,5789500,7.06
1995-07-28,29.50,29.50,29.25,29.25,5610500,7.04
1995-07-27,29.75,29.87,29.50,29.75,4531500,7.16
1995-07-26,29.87,29.87,29.37,29.50,5525200,7.10
1995-07-25,28.87,29.87,28.87,29.87,8788900,7.19
1995-07-24,28.75,29.00,28.50,28.75,7393600,6.92
1995-07-21,29.00,29.00,28.50,28.87,11792300,6.95
1995-07-20,29.25,29.37,28.87,29.00,11443800,6.98
1995-07-19,30.25,30.62,29.50,30.12,10169100,7.25
1995-07-18,31.75,31.87,30.75,31.00,6186600,7.46
1995-07-17,32.00,32.25,31.75,32.00,3057000,7.70
1995-07-14,32.00,32.13,31.50,32.00,6719400,7.70
1995-07-13,32.75,32.75,31.87,32.38,5738600,7.80
1995-07-12,32.38,32.88,32.25,32.63,4596000,7.86
1995-07-11,32.75,32.75,32.13,32.25,6532200,7.76
1995-07-10,32.63,32.88,32.00,32.88,6220400,7.92
1995-07-07,31.75,32.88,31.62,32.38,8635400,7.80
1995-07-06,30.75,32.13,30.50,32.00,9015100,7.70
1995-07-05,30.75,30.87,30.50,30.75,3659200,7.40
1995-07-03,29.87,30.37,29.75,30.37,1584700,7.31
1995-06-30,30.00,30.12,29.62,29.75,2441000,7.16
1995-06-29,30.25,30.37,29.62,29.87,2613000,7.19
1995-06-28,30.37,30.50,30.00,30.25,4374800,7.28
1995-06-27,30.50,30.75,30.25,30.25,3830900,7.28
1995-06-26,30.62,30.87,30.37,30.37,3281800,7.31
1995-06-23,30.37,30.50,30.25,30.50,3495300,7.34
1995-06-22,30.87,31.12,30.37,30.62,5346000,7.37
1995-06-21,30.62,31.12,30.50,30.87,7724200,7.43
1995-06-20,29.87,30.62,29.75,30.50,10095300,7.34
1995-06-19,29.75,30.25,29.62,29.87,5602300,7.19
1995-06-16,29.75,29.87,28.75,29.50,5602600,7.10
1995-06-15,29.62,30.00,29.50,29.62,4488100,7.13
1995-06-14,29.87,30.12,29.62,29.75,3992700,7.16
1995-06-13,30.12,30.25,29.75,29.75,2782800,7.16
1995-06-12,29.50,30.12,29.37,29.87,3739100,7.19
1995-06-09,29.87,29.87,29.37,29.62,2997600,7.13
1995-06-08,29.75,30.00,29.62,30.00,2477700,7.22
1995-06-07,30.25,30.62,29.87,30.00,5417000,7.22
1995-06-06,30.50,30.50,30.00,30.00,14104200,7.22
1995-06-05,30.12,30.62,29.75,30.50,6142900,7.34
1995-06-02,30.00,30.75,29.62,30.00,8217500,7.22
1995-06-01,29.25,30.37,28.75,30.00,14792200,7.22
1995-05-31,28.50,29.25,28.37,29.25,7010100,7.04
1995-05-30,28.37,28.50,28.25,28.37,2640800,6.83
1995-05-26,28.50,28.62,28.12,28.37,4050100,6.83
1995-05-25,28.87,28.87,28.12,28.75,5966400,6.92
1995-05-24,29.25,29.37,28.50,28.87,6394700,6.95
1995-05-23,29.00,29.62,28.75,29.50,7701300,7.10
1995-05-22,28.50,29.12,28.25,28.87,6323500,6.95
1995-05-19,28.00,28.87,27.87,28.62,5560900,6.89
1995-05-18,29.00,29.75,28.25,28.25,6744400,6.80
1995-05-17,29.50,29.62,28.87,29.00,7260600,6.98
1995-05-16,29.50,29.75,28.87,29.37,8122600,7.07
1995-05-15,28.50,29.37,28.50,29.37,10158800,7.07
1995-05-12,28.00,28.62,27.87,28.50,8575100,6.86
1995-05-11,28.37,28.87,27.50,27.50,10784900,6.62
1995-05-10,27.12,28.50,27.00,28.37,15046400,6.83
1995-05-09,26.87,27.25,26.87,27.12,5618700,6.53
1995-05-08,26.25,26.87,26.25,26.75,5031900,6.44
1995-05-05,26.25,26.50,25.87,26.50,7987800,6.38
1995-05-04,26.37,26.50,25.75,26.00,10024200,6.26
1995-05-03,26.62,26.87,26.37,26.50,7623500,6.38
1995-05-02,26.87,27.00,26.50,26.62,4450900,6.41
1995-05-01,27.12,27.25,26.87,27.00,3669700,6.50
1995-04-28,26.87,27.12,26.62,27.12,4663300,6.53
1995-04-27,26.87,27.00,26.62,26.87,3217500,6.47
1995-04-26,27.12,27.25,26.87,27.00,2648900,6.50
1995-04-25,27.25,27.50,27.12,27.50,5262500,6.55
1995-04-24,27.00,27.50,26.87,27.25,3818100,6.49
1995-04-21,27.37,27.37,26.87,27.00,7090000,6.43
1995-04-20,27.75,27.87,27.25,27.37,6178800,6.51
1995-04-19,27.00,27.75,26.75,27.75,7827500,6.61
1995-04-18,27.12,27.25,27.00,27.12,4911700,6.46
1995-04-17,27.37,27.62,27.00,27.00,5440800,6.43
1995-04-13,27.62,27.75,27.00,27.25,5602600,6.49
1995-04-12,28.00,28.25,27.00,27.62,11857700,6.57
1995-04-11,27.00,27.12,26.62,26.75,3739600,6.37
1995-04-10,26.75,27.00,26.62,26.87,2359100,6.40
1995-04-07,27.12,27.12,26.62,27.00,3100600,6.43
1995-04-06,26.50,27.25,26.25,27.12,4232000,6.46
1995-04-05,26.37,26.87,26.25,26.50,4633900,6.31
1995-04-04,26.87,26.87,25.62,26.62,7697600,6.34
1995-04-03,26.87,27.25,26.87,27.12,3913500,6.46
1995-03-31,27.00,27.50,26.75,26.87,5329300,6.40
1995-03-30,27.12,27.87,27.00,27.75,10183100,6.61
1995-03-29,26.00,26.87,25.87,26.62,5873600,6.34
1995-03-28,26.00,26.25,26.00,26.00,3604500,6.19
1995-03-27,25.75,26.00,25.50,26.00,4649800,6.19
1995-03-24,25.00,25.62,25.00,25.50,9888400,6.07
1995-03-23,25.00,25.12,24.75,25.12,8221500,5.98
1995-03-22,25.25,25.37,24.87,25.12,10274500,5.98
1995-03-21,25.25,25.62,25.12,25.37,4515200,6.04
1995-03-20,25.62,25.75,25.25,25.37,3851000,6.04
1995-03-17,26.00,26.00,25.62,25.75,4648100,6.13
1995-03-16,26.25,26.37,25.87,26.00,3169800,6.19
1995-03-15,26.37,26.37,25.75,26.12,5459800,6.22
1995-03-14,27.00,27.00,26.12,26.25,4639500,6.25
1995-03-13,26.75,26.87,25.75,26.87,2883300,6.40
1995-03-10,26.00,26.75,25.87,26.62,5825200,6.34
1995-03-09,25.50,25.87,25.50,25.75,7147200,6.13
1995-03-08,25.50,25.62,25.12,25.37,6036500,6.04
1995-03-07,25.25,26.00,25.12,25.50,5142400,6.07
1995-03-06,25.50,25.62,25.00,25.50,4207700,6.07
1995-03-03,25.25,26.12,25.00,25.62,4903600,6.10
1995-03-02,25.62,25.62,25.00,25.37,8805700,6.04
1995-03-01,26.00,26.25,25.50,25.62,9380200,6.10
1995-02-28,26.12,26.50,26.00,26.12,6988600,6.22
1995-02-27,26.75,26.87,26.00,26.00,4691100,6.19
1995-02-24,26.50,26.75,26.37,26.75,3430400,6.37
1995-02-23,26.75,26.87,26.50,26.62,10050600,6.34
1995-02-22,26.37,26.75,26.25,26.62,5283100,6.34
1995-02-21,26.37,26.50,26.25,26.25,3989600,6.25
1995-02-17,26.25,26.50,26.12,26.25,4469600,6.25
1995-02-16,26.25,26.37,26.00,26.22,3579500,6.24
1995-02-15,26.12,26.62,26.00,26.12,7261300,6.22
1995-02-14,25.75,26.12,25.50,26.12,5273800,6.22
1995-02-13,26.00,26.12,25.62,25.75,7247900,6.13
1995-02-10,25.37,25.87,25.25,25.87,7488600,6.16
1995-02-09,25.37,25.62,25.25,25.25,7355400,6.01
1995-02-08,25.50,25.62,25.12,25.50,5535000,6.07
1995-02-07,25.62,26.00,25.37,25.37,5350900,6.04
1995-02-06,25.75,25.75,25.37,25.62,6511400,6.10
1995-02-03,25.87,25.87,25.00,25.75,9536900,6.13
1995-02-02,25.25,25.62,24.87,25.62,7285100,6.10
1995-02-01,25.12,26.12,24.75,25.12,16729400,5.98
1995-01-31,25.00,25.37,24.75,25.25,8071300,6.01
1995-01-30,25.37,25.75,24.62,24.75,12448300,5.89
1995-01-27,25.62,25.75,25.25,25.37,4498400,6.04
1995-01-26,25.87,25.87,25.37,25.37,5335200,6.04
1995-01-25,25.50,26.37,25.50,26.12,6126700,6.22
1995-01-24,25.87,26.12,25.75,25.75,11381200,6.13
1995-01-23,25.75,26.25,25.25,26.25,14200000,6.19
1995-01-20,27.25,27.37,25.87,26.37,13005100,6.21
1995-01-19,27.87,28.75,27.25,27.50,4346200,6.48
1995-01-18,28.62,28.75,28.00,28.25,4696700,6.66
1995-01-17,28.75,28.87,28.50,28.75,3422700,6.78
1995-01-16,28.62,29.00,28.37,29.00,3654000,6.83
1995-01-13,28.25,28.62,28.25,28.62,3042200,6.74
1995-01-12,28.50,28.62,28.12,28.12,4318900,6.63
1995-01-11,28.62,28.62,27.87,28.37,3520100,6.69
1995-01-10,29.00,29.25,28.37,28.37,5894900,6.69
1995-01-09,28.50,29.00,28.37,28.87,4344400,6.80
1995-01-06,28.50,28.87,28.25,28.37,2869300,6.69
1995-01-05,28.87,29.00,27.62,28.37,5913800,6.69
1995-01-04,28.00,28.62,28.00,28.62,4569600,6.74
1995-01-03,28.00,28.12,26.75,27.87,3613400,6.57
1994-12-30,27.87,28.25,27.75,27.87,4277000,6.57
1994-12-29,27.25,27.87,27.25,27.87,2679500,6.57
1994-12-28,27.75,27.75,26.87,27.25,2133900,6.42
1994-12-27,27.25,27.75,27.25,27.75,2613400,6.54
1994-12-23,26.75,27.75,26.75,27.00,3838600,6.36
1994-12-22,26.75,27.12,26.25,26.75,6368400,6.30
1994-12-21,26.00,26.62,25.87,26.62,4585700,6.27
1994-12-20,26.12,26.37,26.00,26.25,3113100,6.19
1994-12-19,26.37,26.50,26.12,26.25,3089500,6.19
1994-12-16,26.25,26.50,26.00,26.37,7600100,6.21
1994-12-15,26.12,26.25,26.00,26.12,3097600,6.16
1994-12-14,26.25,26.50,26.00,26.25,4082100,6.19
1994-12-13,25.75,26.37,25.62,26.12,5068300,6.16
1994-12-12,26.00,26.12,25.75,25.75,4394400,6.07
1994-12-09,26.25,26.37,25.87,26.00,6269300,6.13
1994-12-08,26.62,27.00,26.00,26.37,4473100,6.21
1994-12-07,27.12,27.25,26.75,26.87,3522700,6.33
1994-12-06,27.25,27.50,27.00,27.37,2812100,6.45
1994-12-05,27.37,27.75,27.37,27.62,3055500,6.51
1994-12-02,26.87,27.37,26.62,27.25,5329300,6.42
1994-12-01,27.12,27.25,26.62,27.00,4130500,6.36
1994-11-30,27.00,27.37,26.87,27.12,2986600,6.39
1994-11-29,27.00,27.12,26.75,27.00,2808100,6.36
1994-11-28,27.50,27.62,26.87,26.87,2625300,6.33
1994-11-25,27.37,27.75,27.25,27.50,1213900,6.48
1994-11-23,26.75,27.62,26.37,27.25,6774500,6.42
1994-11-22,27.87,28.12,26.75,26.87,5182600,6.33
1994-11-21,28.00,28.12,27.75,27.87,2209200,6.57
1994-11-18,28.37,28.50,27.75,27.87,4551000,6.57
1994-11-17,28.75,28.87,28.25,28.37,3853600,6.69
1994-11-16,28.75,29.12,28.62,28.75,3420400,6.78
1994-11-15,29.00,29.50,28.50,28.75,6275600,6.78
1994-11-14,28.62,29.00,28.50,29.00,3857300,6.83
1994-11-11,28.50,28.75,28.50,28.50,1483300,6.72
1994-11-10,28.37,28.62,28.25,28.62,3669200,6.74
1994-11-09,29.00,29.12,28.25,28.37,5579700,6.69
1994-11-08,29.25,29.25,28.62,28.75,3365900,6.78
1994-11-07,28.75,29.12,28.37,29.12,3657300,6.86
1994-11-04,29.75,29.75,28.87,28.87,3636300,6.80
1994-11-03,29.37,29.62,29.25,29.62,2810900,6.98
1994-11-02,29.00,29.62,28.75,29.12,4907100,6.86
1994-11-01,29.37,29.62,28.87,29.00,5734300,6.83
1994-10-31,29.62,29.75,29.50,29.50,6296200,6.95
1994-10-28,29.12,29.62,29.12,29.62,5042900,6.98
1994-10-27,29.50,29.62,28.87,29.00,8016300,6.83
1994-10-26,30.00,30.00,28.87,29.25,11220700,6.89
1994-10-25,28.50,29.37,28.50,29.25,8743100,6.83
1994-10-24,28.87,29.25,28.50,28.62,3637900,6.68
1994-10-21,28.25,29.00,28.00,28.87,6330300,6.74
1994-10-20,29.37,29.37,28.37,28.75,5215500,6.72
1994-10-19,28.87,29.37,28.75,29.37,3345300,6.86
1994-10-18,29.12,29.12,28.75,29.00,3232000,6.77
1994-10-17,29.25,29.50,29.00,29.12,4936300,6.80
1994-10-14,29.00,29.50,28.62,29.37,4179100,6.86
1994-10-13,29.62,29.75,28.75,28.87,10837700,6.74
1994-10-12,29.12,29.37,28.87,29.00,5607200,6.77
1994-10-11,28.75,29.37,28.62,29.37,7974200,6.86
1994-10-10,27.87,28.37,27.50,28.25,4892100,6.60
1994-10-07,27.25,27.62,27.00,27.25,3153000,6.36
1994-10-06,27.75,27.75,27.00,27.25,2964400,6.36
1994-10-05,27.00,27.87,26.62,27.62,5834100,6.45
1994-10-04,27.62,27.75,26.75,27.12,6457400,6.33
1994-10-03,27.75,27.87,27.25,27.50,4454400,6.42
1994-09-30,27.62,28.12,27.50,27.75,3839100,6.48
1994-09-29,28.00,28.12,27.50,27.50,3672300,6.42
1994-09-28,28.25,28.37,27.87,28.00,5104100,6.54
1994-09-27,27.25,27.87,27.00,27.87,6186500,6.51
1994-09-26,26.75,27.00,26.50,26.62,7599600,6.22
1994-09-23,27.12,27.37,26.12,26.62,10191000,6.22
1994-09-22,27.75,28.12,26.87,27.00,9122600,6.31
1994-09-21,27.87,28.12,27.37,27.50,8882100,6.42
1994-09-20,27.87,28.37,27.62,27.75,7206800,6.48
1994-09-19,28.75,28.87,27.87,28.00,6584100,6.54
1994-09-16,28.62,28.87,28.37,28.62,8879100,6.68
1994-09-15,29.25,29.25,28.62,28.87,4887900,6.74
1994-09-14,28.75,29.12,28.37,29.12,6484200,6.80
1994-09-13,29.12,29.37,28.62,28.75,8222900,6.72
1994-09-12,29.25,29.50,29.00,29.00,3142300,6.77
1994-09-09,29.50,29.50,29.12,29.25,4316300,6.83
1994-09-08,29.50,29.87,29.37,29.50,3311000,6.89
1994-09-07,30.25,30.25,29.50,29.62,4302700,6.92
1994-09-06,29.62,30.12,29.37,30.00,3121900,7.01
1994-09-02,30.25,30.25,29.37,29.62,3547000,6.92
1994-09-01,29.50,30.00,29.25,30.00,7712000,7.01
1994-08-31,30.62,30.62,28.87,29.25,12558300,6.83
1994-08-30,30.37,31.12,30.25,30.62,4501600,7.15
1994-08-29,30.87,31.12,30.50,30.50,3437900,7.12
1994-08-26,30.37,30.75,30.25,30.50,6056900,7.12
1994-08-25,30.62,30.62,29.87,29.87,3489000,6.98
1994-08-24,29.62,30.62,29.50,30.62,4988400,7.15
1994-08-23,29.50,29.75,29.37,29.62,3865300,6.92
1994-08-22,29.75,29.87,29.37,29.50,2797600,6.89
1994-08-19,29.50,29.75,29.25,29.75,5422400,6.95
1994-08-18,30.37,30.37,29.50,29.50,4369100,6.89
1994-08-17,31.00,31.12,30.37,30.62,5528700,7.15
1994-08-16,29.75,30.75,29.62,30.50,5163200,7.12
1994-08-15,29.62,29.87,29.37,29.62,3207500,6.92
1994-08-12,29.87,30.00,29.50,29.62,2035300,6.92
1994-08-11,30.25,30.37,29.62,29.75,4368700,6.95
1994-08-10,30.37,30.37,30.12,30.25,2245800,7.07
1994-08-09,30.37,30.50,30.00,30.12,4190400,7.04
1994-08-08,30.25,30.25,30.00,30.12,3687200,7.04
1994-08-05,29.37,29.87,29.37,29.75,4700500,6.95
1994-08-04,30.25,30.37,29.37,29.50,11755900,6.89
1994-08-03,31.50,31.62,31.00,31.50,2895500,7.36
1994-08-02,31.87,31.87,31.25,31.50,3364900,7.36
1994-08-01,32.00,32.00,31.62,31.87,5192000,7.44
1994-07-29,31.50,32.13,31.37,31.87,5441300,7.44
1994-07-28,30.37,31.25,30.37,31.00,7011500,7.24
1994-07-27,31.37,31.87,30.12,30.37,7545000,7.09
1994-07-26,31.37,32.00,31.25,31.62,4176100,7.33
1994-07-25,31.37,31.75,31.12,31.37,2250300,7.28
1994-07-22,31.37,31.37,30.87,31.12,2070800,7.22
1994-07-21,31.75,31.75,30.87,31.00,4248500,7.19
1994-07-20,31.50,32.00,30.62,31.87,4241500,7.39
1994-07-19,31.87,32.13,31.37,31.37,3144800,7.28
1994-07-18,31.75,32.00,31.62,31.87,2686500,7.39
1994-07-15,31.37,31.75,31.25,31.62,4240200,7.33
1994-07-14,32.75,32.75,31.50,31.62,9340700,7.33
1994-07-13,31.25,32.38,31.12,32.25,9225900,7.48
1994-07-12,30.87,31.37,30.00,31.25,5519400,7.25
1994-07-11,30.75,30.87,30.12,30.37,3842400,7.04
1994-07-08,29.62,30.75,29.50,30.62,7541500,7.10
1994-07-07,29.25,29.87,28.87,29.87,6361600,6.93
1994-07-06,28.87,29.37,28.75,28.87,4482200,6.70
1994-07-05,58.50,58.88,57.63,57.88,3509600,6.71
1994-07-01,59.63,59.63,58.88,59.00,3438300,6.84
1994-06-30,59.75,60.00,58.88,59.00,5669400,6.84
1994-06-29,59.13,59.88,58.88,59.38,4908700,6.89
1994-06-28,59.75,59.88,58.63,59.13,10900100,6.86
1994-06-27,57.50,59.75,57.25,59.75,6379500,6.93
1994-06-24,57.38,57.88,56.25,57.75,5596700,6.70
1994-06-23,58.38,58.63,57.13,57.38,5118800,6.65
1994-06-22,58.50,58.88,58.00,58.25,4324200,6.75
1994-06-21,58.75,59.13,57.25,58.25,9024200,6.75
1994-06-20,59.38,59.63,58.88,59.00,3994100,6.84
1994-06-17,60.63,60.75,59.75,59.88,8393800,6.94
1994-06-16,60.63,61.63,60.50,60.63,5877800,7.03
1994-06-15,61.63,62.25,60.63,60.63,7863500,7.03
1994-06-14,59.88,61.50,59.63,61.13,14977200,7.09
1994-06-13,57.13,59.00,57.13,58.88,4831400,6.83
1994-06-10,56.63,57.63,56.38,57.13,4068600,6.62
1994-06-09,55.25,56.38,55.13,56.25,3576400,6.52
1994-06-08,56.63,56.75,54.88,55.63,5384500,6.45
1994-06-07,55.75,56.38,55.75,56.00,4482500,6.49
1994-06-06,57.00,57.25,55.88,55.88,4051100,6.48
1994-06-03,57.00,57.13,56.38,56.88,7108700,6.60
1994-06-02,58.75,58.88,57.25,57.25,3948000,6.64
1994-06-01,57.75,58.50,57.13,58.50,3850100,6.78
1994-05-31,57.75,58.25,57.75,57.75,5071200,6.70
1994-05-27,57.25,58.38,57.25,58.00,4216500,6.73
1994-05-26,58.75,58.94,57.25,57.75,4699300,6.70
1994-05-25,58.00,59.13,57.50,58.50,3392800,6.78
1994-05-24,59.88,59.88,58.25,58.50,4183300,6.78
1994-05-23,59.50,59.75,59.00,59.25,2810400,6.87
1994-05-20,59.25,60.13,59.25,59.75,9581400,6.93
1994-05-19,58.88,59.50,58.38,59.13,6349700,6.86
1994-05-18,59.63,59.63,58.13,58.88,8587200,6.83
1994-05-17,57.88,59.50,57.63,59.38,3395600,6.89
1994-05-16,57.63,58.00,57.56,57.75,3323200,6.70
1994-05-13,57.75,58.13,57.00,58.00,5194700,6.73
1994-05-12,58.88,58.88,57.38,57.75,5069500,6.70
1994-05-11,59.25,59.63,57.88,57.88,5639700,6.71
1994-05-10,58.38,59.50,58.38,59.25,3683700,6.87
1994-05-09,57.13,58.25,57.13,57.88,4896400,6.71
1994-05-06,58.25,58.63,57.75,58.00,11043800,6.73
1994-05-05,60.00,60.25,58.88,59.00,6071500,6.84
1994-05-04,61.00,61.25,59.63,60.00,6561900,6.96
1994-05-03,60.88,61.00,59.75,61.00,5315600,7.07
1994-05-02,59.50,60.88,59.13,60.88,7848100,7.06
1994-04-29,57.00,58.50,56.63,58.38,11385000,6.77
1994-04-28,58.00,58.50,56.88,57.50,5932300,6.67
1994-04-26,57.75,58.00,57.13,57.88,5385900,6.71
1994-04-25,56.50,58.00,56.25,57.88,7281800,6.66
1994-04-22,56.13,56.88,55.38,55.63,8635800,6.40
1994-04-21,54.88,56.50,54.25,55.63,14529300,6.40
1994-04-20,56.50,56.75,53.50,54.38,14951600,6.26
1994-04-19,57.13,57.50,54.75,56.38,8756400,6.49
1994-04-18,58.75,58.88,57.63,57.88,4917400,6.66
1994-04-15,58.50,59.75,58.25,58.25,8787800,6.70
1994-04-14,56.88,59.13,56.50,58.50,9773000,6.73
1994-04-13,57.50,58.75,56.50,57.13,6878000,6.57
1994-04-12,58.38,58.38,57.38,57.50,4045200,6.62
1994-04-11,59.00,59.63,57.75,58.00,5009700,6.67
1994-04-08,60.38,60.38,58.00,58.38,6328400,6.72
1994-04-07,61.00,61.00,59.75,60.63,5045700,6.98
1994-04-06,61.00,61.50,60.63,60.88,5276800,7.00
1994-04-05,59.50,60.88,59.50,60.88,7012900,7.00
1994-04-04,57.75,59.00,56.88,58.75,10804000,6.76
1994-03-31,58.50,59.00,57.00,58.75,8914100,6.76
1994-03-30,59.88,59.88,58.25,58.25,8264100,6.70
1994-03-29,60.50,60.75,59.13,59.25,5795300,6.82
1994-03-28,60.00,60.75,59.63,60.13,7308000,6.92
1994-03-25,61.50,61.50,60.25,60.25,6595500,6.93
1994-03-24,62.00,62.25,60.00,61.38,13100500,7.06
1994-03-23,62.13,64.12,61.88,63.38,6037500,7.29
1994-03-22,61.75,61.75,61.13,61.63,3081300,7.09
1994-03-21,61.63,62.25,60.88,61.13,7018200,7.03
1994-03-18,61.38,62.63,61.25,61.50,10433800,7.08
1994-03-17,63.63,63.88,62.25,62.38,6501100,7.18
1994-03-16,62.50,63.63,61.50,63.63,6668200,7.32
1994-03-15,64.12,64.12,63.13,63.13,5196100,7.26
1994-03-14,65.50,65.50,64.37,64.37,2572700,7.41
1994-03-11,65.00,65.50,64.12,65.50,3004800,7.54
1994-03-10,65.50,65.62,63.38,65.00,3735100,7.48
1994-03-09,64.12,65.37,63.75,65.37,3294900,7.52
1994-03-08,64.50,64.75,63.75,63.75,4320700,7.33
1994-03-07,65.75,65.87,64.25,64.37,5115300,7.41
1994-03-04,64.00,65.37,63.13,65.12,7067100,7.49
1994-03-03,64.37,64.87,63.50,63.63,5790400,7.32
1994-03-02,62.00,64.12,61.00,63.88,11296200,7.35
1994-03-01,62.50,62.75,61.38,62.25,6478700,7.16
1994-02-28,62.13,62.75,62.00,62.13,6423500,7.15
1994-02-25,62.63,62.88,61.00,61.50,9717400,7.08
1994-02-24,63.75,64.00,62.00,62.50,9036800,7.19
1994-02-23,64.62,65.50,63.75,64.25,6990900,7.39
1994-02-22,65.00,65.00,63.63,64.50,4729000,7.42
1994-02-18,64.37,65.12,63.88,64.50,5594900,7.42
1994-02-17,65.87,66.00,64.25,64.62,7187000,7.43
1994-02-16,66.87,66.87,65.00,65.00,4311200,7.48
1994-02-15,65.87,66.25,65.12,66.25,5755800,7.62
1994-02-14,65.75,66.62,65.50,65.75,4891200,7.56
1994-02-11,65.75,65.75,64.62,65.50,8234100,7.54
1994-02-10,68.75,68.87,66.00,66.00,17735500,7.59
1994-02-09,68.75,69.62,68.37,68.50,10805700,7.88
1994-02-08,69.00,69.75,68.37,69.50,5411100,8.00
1994-02-07,67.75,68.87,66.50,68.87,8296300,7.92
1994-02-04,69.75,70.12,68.00,68.00,11328000,7.82
1994-02-03,68.00,69.62,67.62,69.37,11178800,7.98
1994-02-02,67.12,67.87,66.62,67.75,4776900,7.80
1994-02-01,67.00,68.25,66.50,66.75,5620800,7.68
1994-01-31,67.00,67.12,66.12,67.00,4019300,7.71
1994-01-28,67.37,67.37,64.87,65.25,5596700,7.51
1994-01-27,65.50,66.75,64.87,66.75,9589100,7.68
1994-01-26,65.00,65.25,64.25,64.87,4029400,7.46
1994-01-25,66.00,66.25,64.37,65.12,6834600,7.49
1994-01-24,67.00,67.12,65.50,65.62,6134700,7.55
1994-01-21,67.12,67.50,66.50,67.50,5406500,7.72
1994-01-20,67.37,67.62,66.37,67.12,5060100,7.68
1994-01-19,68.62,69.50,66.75,67.50,5731300,7.72
1994-01-18,69.00,69.37,68.37,68.62,5105900,7.85
1994-01-17,68.25,68.50,67.37,68.37,2621600,7.82
1994-01-14,68.00,68.62,68.00,68.25,5342900,7.81
1994-01-13,67.62,68.37,66.75,67.87,6500100,7.76
1994-01-12,68.12,68.62,67.00,67.50,9616000,7.72
1994-01-11,67.12,69.25,66.87,68.25,11130500,7.81
1994-01-10,65.25,67.25,65.00,67.25,11449400,7.69
1994-01-07,63.88,64.75,63.63,64.62,3618700,7.39
1994-01-06,64.00,64.25,63.00,63.63,4724400,7.28
1994-01-05,64.50,64.62,63.75,63.75,6118600,7.29
1994-01-04,63.38,64.50,62.88,63.88,6198400,7.31
1994-01-03,63.88,64.00,62.50,63.38,6672100,7.25
1993-12-31,65.00,65.00,64.37,64.50,2030400,7.38
1993-12-30,64.75,65.00,64.37,64.75,3510600,7.41
1993-12-29,64.87,65.12,64.37,64.75,2697800,7.41
1993-12-28,64.75,65.50,64.75,64.75,3004800,7.41
1993-12-27,64.87,65.00,64.25,64.50,2200700,7.38
1993-12-23,65.75,66.12,64.75,64.87,3290400,7.42
1993-12-22,65.00,66.12,64.62,65.62,5883700,7.51
1993-12-21,62.88,64.75,62.75,64.75,5156200,7.41
1993-12-20,63.25,63.50,62.63,62.75,4092700,7.18
1993-12-17,62.50,63.25,62.50,62.63,4083300,7.16
1993-12-16,63.13,63.50,62.50,62.50,3837500,7.15
1993-12-15,63.50,63.50,62.75,62.88,4565700,7.19
1993-12-14,64.50,64.50,63.25,63.50,3449500,7.26
1993-12-13,64.50,65.00,63.63,64.75,4793000,7.41
1993-12-10,63.88,64.37,63.00,64.37,4929700,7.36
1993-12-09,63.63,64.12,63.50,63.50,7547800,7.26
1993-12-08,63.38,63.38,62.88,63.25,4248300,7.23
1993-12-07,62.50,63.50,62.38,63.38,4017600,7.25
1993-12-06,63.25,63.50,62.63,62.88,4710100,7.19
1993-12-03,62.63,63.13,62.38,63.13,4765700,7.22
1993-12-02,62.50,63.25,61.75,62.25,5381000,7.12
1993-12-01,61.75,63.00,61.38,62.63,5496000,7.16
1993-11-30,61.63,61.75,60.50,60.75,4010200,6.95
1993-11-29,62.25,62.38,61.63,61.75,4127000,7.06
1993-11-26,61.25,61.38,61.13,61.25,1061000,7.01
1993-11-24,59.75,61.00,59.63,61.00,5388000,6.98
1993-11-23,59.50,59.75,58.63,59.63,4760800,6.82
1993-11-22,61.38,61.38,59.00,59.63,9560800,6.82
1993-11-19,62.50,62.50,61.63,61.75,5317700,7.06
1993-11-18,62.00,62.50,61.75,62.50,4853400,7.15
1993-11-17,62.63,62.63,61.38,61.88,4755600,7.08
1993-11-16,62.38,62.75,62.00,62.13,4084000,7.11
1993-11-15,61.88,62.13,61.50,62.13,3433400,7.11
1993-11-12,62.25,62.25,61.13,61.88,4480800,7.08
1993-11-11,62.00,62.63,61.00,61.00,4924100,6.98
1993-11-10,61.13,61.88,60.63,61.75,4543700,7.06
1993-11-09,62.13,62.13,60.50,60.88,3940600,6.96
1993-11-08,61.13,61.88,61.00,61.50,4042400,7.03
1993-11-05,61.00,61.38,59.75,60.88,7501700,6.96
1993-11-04,62.00,62.75,61.13,61.25,5096400,7.01
1993-11-03,64.25,64.75,62.50,63.25,8524600,7.23
1993-11-02,62.88,63.88,62.50,63.75,6649700,7.29
1993-11-01,61.88,62.75,61.75,62.63,7485900,7.16
1993-10-29,63.00,63.00,61.75,61.88,8569000,7.08
1993-10-28,60.50,63.25,60.38,62.88,16123500,7.19
1993-10-27,60.50,61.13,59.75,60.38,17775700,6.91
1993-10-26,59.13,59.75,59.00,59.75,4817400,6.83
1993-10-25,58.88,59.38,57.88,59.25,6637500,6.73
1993-10-22,59.00,59.63,58.50,59.25,4580100,6.73
1993-10-21,58.25,59.75,58.13,59.00,6145600,6.70
1993-10-20,58.13,58.38,57.75,58.38,3908800,6.63
1993-10-19,58.50,58.88,57.88,58.00,5563100,6.59
1993-10-18,57.13,58.88,57.13,58.63,7849900,6.66
1993-10-15,57.88,58.13,57.25,57.38,4833500,6.52
1993-10-14,56.00,57.75,55.88,57.50,9509100,6.53
1993-10-13,54.88,55.50,54.88,55.25,303800,6.28
1993-10-12,55.25,55.50,54.88,54.88,2818100,6.23
1993-10-11,55.25,55.38,54.75,55.00,1650100,6.25
1993-10-08,55.88,56.13,55.00,55.63,4502400,6.32
1993-10-07,55.50,56.25,55.38,55.88,5036300,6.35
1993-10-06,56.50,56.63,55.38,55.50,4091000,6.30
1993-10-05,56.88,57.13,56.50,56.75,3606400,6.45
1993-10-04,56.25,56.88,56.25,56.75,3602600,6.45
1993-10-01,55.38,56.50,55.25,56.50,6360200,6.42
1993-09-30,55.25,55.63,54.75,55.25,3992000,6.28
1993-09-29,56.25,56.38,55.25,55.25,3026400,6.28
1993-09-28,55.88,56.50,55.38,56.25,3958800,6.39
1993-09-27,57.00,57.00,55.75,56.00,4177000,6.36
1993-09-24,56.75,57.75,56.38,56.88,9249300,6.46
1993-09-23,55.00,56.88,54.88,56.88,9344800,6.46
1993-09-22,54.75,55.25,54.38,54.63,5030000,6.21
1993-09-21,55.13,55.13,54.00,54.38,6078100,6.18
1993-09-20,55.00,55.50,54.75,55.00,4604500,6.25
1993-09-17,54.38,55.00,54.38,54.75,7167100,6.22
1993-09-16,54.88,54.88,54.25,54.50,3476700,6.19
1993-09-15,53.88,54.88,53.38,54.75,6001500,6.22
1993-09-14,54.38,54.50,53.50,53.75,5030700,6.11
1993-09-13,53.75,55.13,53.75,55.00,5933000,6.25
1993-09-10,53.00,54.00,53.00,53.63,4635300,6.09
1993-09-09,51.75,53.00,51.63,52.88,6536100,6.01
1993-09-08,51.00,51.63,50.88,51.50,4640900,5.85
1993-09-07,50.75,51.38,50.63,50.88,2713200,5.78
1993-09-03,51.38,51.38,50.50,50.50,2380700,5.74
1993-09-02,52.38,52.38,51.38,51.50,2196100,5.85
1993-09-01,50.88,52.38,50.75,52.38,4123500,5.95
1993-08-31,51.25,51.50,50.75,51.00,3683000,5.79
1993-08-30,51.75,52.13,50.88,51.25,3103300,5.82
1993-08-27,52.00,52.13,51.63,51.75,2589800,5.88
1993-08-26,51.88,52.75,51.63,52.25,4408400,5.94
1993-08-25,52.00,52.38,51.50,51.88,6185100,5.89
1993-08-24,50.25,51.88,50.13,51.75,5881300,5.88
1993-08-23,49.50,50.38,49.25,50.13,5126800,5.69
1993-08-20,50.88,50.88,49.00,49.50,12853000,5.62
1993-08-19,50.63,51.13,50.50,50.88,7119600,5.78
1993-08-18,51.88,51.88,49.63,50.25,6831500,5.71
1993-08-17,52.50,52.50,51.75,51.75,1978700,5.88
1993-08-16,51.75,52.50,51.38,52.13,3301600,5.92
1993-08-13,52.63,52.63,51.50,51.88,3021500,5.89
1993-08-12,52.88,53.38,52.13,52.38,1980800,5.95
1993-08-11,52.63,52.75,52.13,52.75,2186700,5.99
1993-08-10,52.25,52.63,52.13,52.50,2061200,5.96
1993-08-09,51.75,52.88,51.63,52.25,3385800,5.94
1993-08-06,51.38,51.88,51.25,51.63,5334100,5.87
1993-08-05,53.75,53.88,52.13,52.63,4577300,5.98
1993-08-04,54.63,54.75,53.75,53.75,4725800,6.11
1993-08-03,54.63,55.00,54.38,54.63,4099700,6.21
1993-08-02,53.38,54.75,53.00,54.50,6982200,6.19
1993-07-30,53.63,53.75,52.75,52.75,2699600,5.99
1993-07-29,52.50,53.75,52.13,53.13,5497400,6.04
1993-07-28,51.88,52.50,50.75,52.00,7415700,5.91
1993-07-27,52.25,52.50,50.88,51.25,3151200,5.82
1993-07-26,52.00,52.88,52.00,52.75,2632400,5.95
1993-07-23,52.25,52.38,51.50,52.13,2814900,5.88
1993-07-22,53.13,53.25,52.38,52.50,2354500,5.92
1993-07-21,53.00,53.63,52.75,53.50,4776500,6.03
1993-07-20,51.63,53.50,50.88,53.25,6781100,6.00
1993-07-19,51.38,51.75,51.25,51.50,3287900,5.81
1993-07-16,50.75,51.63,50.63,51.38,4167900,5.79
1993-07-15,51.38,51.38,50.63,51.00,2934800,5.75
1993-07-14,50.63,51.50,50.50,51.38,4647900,5.79
1993-07-13,50.88,50.88,50.25,50.63,6471000,5.71
1993-07-12,51.25,51.25,49.75,50.13,8018000,5.65
1993-07-09,51.00,52.38,50.75,52.13,5067800,5.88
1993-07-08,49.75,51.25,49.38,51.25,8369700,5.78
1993-07-07,48.50,49.63,48.50,49.50,5455500,5.58
1993-07-06,49.50,50.00,48.38,48.38,7604400,5.45
1993-07-02,50.75,50.75,49.25,49.75,7613900,5.61
1993-07-01,52.13,52.25,50.63,51.00,4317500,5.75
1993-06-30,51.50,52.63,51.50,52.25,2771900,5.89
1993-06-29,51.75,52.38,51.50,51.50,2954100,5.81
1993-06-28,50.75,51.88,50.75,51.63,4982800,5.82
1993-06-25,51.13,51.25,50.50,50.88,2342600,5.74
1993-06-24,50.25,50.88,50.25,50.75,3022200,5.72
1993-06-23,51.00,51.13,50.00,50.50,4121700,5.69
1993-06-22,51.38,51.88,50.50,51.13,5781300,5.76
1993-06-21,50.13,51.25,50.13,51.13,6788800,5.76
1993-06-18,50.13,50.50,49.75,50.00,9207700,5.64
1993-06-17,50.38,50.88,50.25,50.88,3982600,5.74
1993-06-16,50.00,50.25,49.88,49.88,10027900,5.62
1993-06-15,52.25,52.25,50.75,50.88,6924500,5.74
1993-06-14,52.88,53.25,51.50,51.88,6834300,5.85
1993-06-11,54.63,54.63,53.63,53.75,3175400,6.06
1993-06-10,54.25,54.75,54.25,54.63,2329300,6.16
1993-06-09,54.75,55.38,54.50,54.50,3199800,6.14
1993-06-08,55.38,55.38,54.50,54.63,3234800,6.16
1993-06-07,55.25,55.88,55.13,55.50,4915700,6.26
1993-06-04,54.88,56.00,54.88,55.13,7590100,6.22
1993-06-03,53.00,55.50,53.00,55.38,10876400,6.24
1993-06-02,53.13,53.25,52.63,53.00,5023000,5.98
1993-06-01,52.38,53.38,52.25,53.00,4531800,5.98
1993-05-28,52.50,52.75,51.88,52.00,3388300,5.86
1993-05-27,52.75,53.25,52.38,52.38,3701900,5.91
1993-05-26,51.75,53.00,51.75,52.63,4012300,5.93
1993-05-25,51.88,52.13,51.50,51.50,3420100,5.81
1993-05-24,50.25,51.63,50.25,51.63,5338700,5.82
1993-05-21,51.63,52.25,50.00,50.38,6270000,5.68
1993-05-20,52.50,52.63,51.63,51.75,6712600,5.83
1993-05-19,52.25,52.88,51.13,52.13,15264500,5.88
1993-05-18,54.88,55.00,52.63,53.25,9282900,6.00
1993-05-17,54.00,55.00,54.00,54.88,2508000,6.19
1993-05-14,54.63,54.75,53.75,53.88,3883300,6.07
1993-05-13,55.38,55.75,54.50,54.50,3778400,6.14
1993-05-12,55.00,55.63,54.88,55.63,3458500,6.27
1993-05-11,55.38,55.38,54.50,55.00,3013500,6.20
1993-05-10,55.38,56.00,55.25,55.38,5192900,6.24
1993-05-07,55.50,55.75,54.88,55.38,3341100,6.24
1993-05-06,56.00,56.13,55.50,55.75,2890800,6.29
1993-05-05,55.88,56.50,55.50,55.88,7410400,6.30
1993-05-04,55.88,56.50,55.25,56.13,6242800,6.33
1993-05-03,54.75,56.13,54.75,55.75,7824000,6.29
1993-04-30,55.13,55.25,54.50,54.75,7207700,6.17
1993-04-29,54.38,55.13,54.00,54.75,8964700,6.17
1993-04-28,54.00,54.88,53.63,54.50,10813800,6.14
1993-04-27,51.00,52.63,51.00,52.63,5047800,5.93
1993-04-26,52.50,52.63,51.13,51.13,3011100,5.76
1993-04-23,51.63,53.13,51.38,52.88,5470500,5.92
1993-04-22,52.88,54.75,52.00,52.00,5104800,5.82
1993-04-21,53.50,53.50,52.50,52.63,3881200,5.89
1993-04-20,53.75,55.00,52.50,53.25,6386800,5.96
1993-04-19,55.00,55.13,53.75,54.25,2919100,6.07
1993-04-16,54.75,55.38,54.63,55.13,4943300,6.17
1993-04-15,54.88,55.00,54.13,54.63,5094300,6.11
1993-04-14,54.75,55.13,54.50,54.75,4079800,6.13
1993-04-13,55.75,55.88,54.50,54.50,5496700,6.10
1993-04-12,54.63,55.38,54.25,55.38,5591800,6.20
1993-04-08,54.88,55.00,54.50,54.63,3579200,6.11
1993-04-07,53.75,54.75,53.63,54.63,8911300,6.11
1993-04-06,52.63,54.00,52.50,54.00,8164900,6.04
1993-04-05,51.50,52.00,51.13,52.00,4765700,5.82
1993-04-02,51.50,51.63,51.00,51.25,5989600,5.73
1993-04-01,52.13,52.13,51.88,52.00,6493800,5.82
1993-03-31,53.13,53.25,52.00,52.00,6064800,5.82
1993-03-30,53.25,53.25,52.38,52.75,2667400,5.90
1993-03-29,52.88,53.50,52.63,53.00,4095500,5.93
1993-03-26,52.63,53.00,52.00,52.38,3123600,5.86
1993-03-25,52.00,52.38,51.63,52.38,6134400,5.86
1993-03-24,53.13,53.50,51.75,52.13,4633200,5.83
1993-03-23,52.63,53.50,52.63,53.00,6179500,5.93
1993-03-22,51.63,52.63,51.63,52.50,5247800,5.87
1993-03-19,51.75,52.38,51.25,51.75,10366600,5.79
1993-03-18,49.75,51.63,49.63,51.63,15590400,5.78
1993-03-17,49.00,49.38,48.50,48.75,3152600,5.45
1993-03-16,48.88,49.38,48.25,48.50,2183200,5.43
1993-03-15,48.63,49.00,48.50,48.88,1904600,5.47
1993-03-12,48.00,48.75,47.38,48.25,5171200,5.40
1993-03-11,49.88,50.13,49.00,49.00,3870000,5.48
1993-03-10,49.88,50.00,49.50,50.00,3609200,5.59
1993-03-09,49.88,50.25,49.63,49.75,5796300,5.57
1993-03-08,49.88,50.25,49.50,49.88,6271800,5.58
1993-03-05,48.50,49.38,48.00,49.25,7894600,5.51
1993-03-04,48.25,49.00,47.63,47.88,4924100,5.36
1993-03-03,47.88,48.13,47.38,47.88,4722700,5.36
1993-03-02,46.75,47.88,46.50,47.88,3937500,5.36
1993-03-01,46.00,46.38,45.88,46.38,3716500,5.19
1993-02-26,46.13,46.25,45.75,45.88,3435800,5.13
1993-02-25,46.00,46.38,45.75,46.13,4032600,5.16
1993-02-24,45.00,46.00,44.88,45.88,5289700,5.13
1993-02-23,46.75,47.00,44.75,44.88,6822000,5.02
1993-02-22,46.50,47.13,46.50,46.75,3473200,5.23
1993-02-19,46.63,46.75,46.00,46.63,5231000,5.22
1993-02-18,47.25,47.25,46.00,46.38,5023700,5.19
1993-02-17,47.25,47.38,46.50,46.75,6204700,5.23
1993-02-16,48.75,48.88,47.38,47.50,7614900,5.31
1993-02-12,50.75,50.75,49.25,49.25,4537800,5.51
1993-02-11,50.00,50.88,49.63,50.63,9047200,5.66
1993-02-10,48.75,49.88,48.25,49.75,4218200,5.57
1993-02-09,50.00,50.00,48.50,48.88,3275000,5.47
1993-02-08,49.75,50.13,49.38,50.00,4955900,5.59
1993-02-05,49.88,50.25,49.38,49.63,8735400,5.55
1993-02-04,48.75,50.25,48.50,50.13,17128600,5.61
1993-02-03,47.00,47.88,46.88,47.75,6501100,5.34
1993-02-02,47.25,47.50,46.75,47.13,4949200,5.27
1993-02-01,46.38,47.25,45.50,47.25,3243900,5.29
1993-01-29,46.75,46.75,45.63,46.13,4267200,5.16
1993-01-28,47.25,47.38,46.50,46.63,5663800,5.22
1993-01-27,47.88,47.88,47.25,47.50,3765100,5.31
1993-01-26,48.13,48.63,47.63,47.88,7490100,5.36
1993-01-25,48.00,48.25,47.63,48.00,4515400,5.37
1993-01-22,47.38,48.25,47.38,48.00,6619600,5.33
1993-01-21,46.38,47.25,46.25,47.25,3184500,5.24
1993-01-20,47.13,47.38,46.63,46.63,3136600,5.17
1993-01-19,47.25,47.75,46.88,47.38,8588600,5.26
1993-01-18,46.00,46.63,45.88,46.63,4319300,5.17
1993-01-15,44.75,46.75,44.63,46.00,9132200,5.10
1993-01-14,44.50,45.50,44.25,44.75,2911400,4.97
1993-01-13,45.00,45.13,44.13,44.38,2594000,4.92
1993-01-12,45.25,45.25,44.75,45.00,2857600,4.99
1993-01-11,45.25,45.63,45.00,45.13,3218700,5.01
1993-01-08,44.63,45.75,44.38,45.00,6389200,4.99
1993-01-07,44.50,46.00,44.50,44.75,11176700,4.97
1993-01-06,44.50,44.88,44.25,44.75,7096800,4.97
1993-01-05,44.00,44.88,43.88,44.63,6949300,4.95
1993-01-04,43.25,44.13,43.00,44.00,4927900,4.88
1992-12-31,43.38,43.63,42.75,42.88,2393300,4.76
1992-12-30,42.25,43.50,42.00,43.50,3414100,4.83
1992-12-29,42.50,43.38,42.25,42.38,3158200,4.70
1992-12-28,42.50,42.50,41.88,42.25,2459700,4.69
1992-12-24,41.75,42.50,41.63,42.38,1288200,4.70
1992-12-23,41.50,42.00,41.38,41.63,2398900,4.62
1992-12-22,40.88,41.75,40.75,41.75,3900800,4.63
1992-12-21,40.63,41.13,40.13,41.00,3804300,4.55
1992-12-18,40.00,40.50,39.75,40.38,8210700,4.48
1992-12-17,39.75,40.13,39.13,39.75,8137900,4.41
1992-12-16,41.50,41.75,40.50,40.63,5932000,4.51
1992-12-15,42.13,42.13,41.38,41.38,6849300,4.59
1992-12-14,42.50,42.88,42.25,42.25,2374800,4.69
1992-12-11,42.63,42.75,42.38,42.63,2513900,4.73
1992-12-10,42.88,42.88,42.38,42.63,2709000,4.73
1992-12-09,43.00,43.25,42.50,42.88,4899600,4.76
1992-12-08,42.63,43.13,42.63,43.13,4005300,4.79
1992-12-07,42.50,42.63,42.13,42.50,3871400,4.72
1992-12-04,42.25,43.00,42.00,42.88,4358400,4.76
1992-12-03,42.25,42.38,41.88,42.00,2401000,4.66
1992-12-02,42.00,42.38,41.63,42.25,6671400,4.69
1992-12-01,42.13,42.88,42.00,42.63,6407400,4.73
1992-11-30,41.75,42.50,41.50,42.00,7212500,4.66
1992-11-27,41.38,41.88,41.25,41.75,3559900,4.63
1992-11-25,39.50,41.25,39.38,41.00,4214400,4.55
1992-11-24,40.50,41.13,39.50,39.50,5562800,4.38
1992-11-23,40.25,41.00,40.13,40.50,3979100,4.49
1992-11-20,39.63,40.38,39.38,40.25,4725500,4.47
1992-11-19,38.88,39.63,38.75,39.38,2917000,4.37
1992-11-18,39.63,39.75,38.75,38.88,3672500,4.31
1992-11-17,39.88,40.00,39.63,39.63,4000400,4.40
1992-11-16,39.13,39.88,39.13,39.63,4595100,4.40
1992-11-13,39.25,39.63,39.00,39.00,4310900,4.33
1992-11-12,38.50,39.13,38.25,39.00,3770400,4.33
1992-11-11,38.75,38.75,38.13,38.38,2298900,4.26
1992-11-10,39.13,39.13,38.63,38.63,2476900,4.29
1992-11-09,38.75,39.13,38.50,39.00,2062600,4.33
1992-11-06,39.00,39.00,38.50,38.63,2509700,4.29
1992-11-05,39.00,39.13,38.50,39.00,4342000,4.33
1992-11-04,38.50,39.50,38.50,39.13,3658500,4.34
1992-11-03,38.63,39.13,37.88,38.75,3452300,4.30
1992-11-02,36.88,38.50,36.75,38.38,4111600,4.26
1992-10-30,37.00,37.25,36.38,36.50,4462200,4.05
1992-10-29,37.63,38.00,37.00,37.25,6745800,4.13
1992-10-28,38.75,38.75,37.88,38.13,6781100,4.23
1992-10-27,40.13,40.25,39.75,39.88,4523100,4.42
1992-10-26,39.25,40.25,39.13,40.25,4784200,4.47
1992-10-23,39.38,39.88,39.25,39.75,6354600,4.37
1992-10-22,38.63,39.50,38.63,39.25,7325100,4.31
1992-10-21,38.25,38.88,38.13,38.75,2904800,4.26
1992-10-20,38.00,38.50,37.75,38.13,5361100,4.19
1992-10-19,37.25,37.75,36.88,36.88,5411400,4.05
1992-10-16,37.00,37.50,36.25,37.13,341900,4.08
1992-10-15,37.13,37.25,36.75,36.88,3657800,4.05
1992-10-14,37.38,37.63,37.13,37.38,4134000,4.11
1992-10-13,36.50,37.38,36.25,37.13,5668000,4.08
1992-10-12,35.25,36.25,35.00,36.13,5410700,3.97
1992-10-09,35.00,35.13,34.38,34.88,19025900,3.83
1992-10-08,36.63,37.63,36.38,37.63,5966900,4.13
1992-10-07,37.75,38.13,36.25,36.25,5404400,3.98
1992-10-06,37.88,38.25,37.13,37.50,6550100,4.12
1992-10-05,37.25,38.13,36.00,37.88,9397900,4.16
1992-10-02,38.38,38.50,37.25,37.63,4302500,4.13
1992-10-01,39.75,40.00,38.00,38.25,5267700,4.20
1992-09-30,39.00,40.13,38.88,39.50,5011500,4.34
1992-09-29,38.38,39.38,38.13,38.88,4544800,4.27
1992-09-28,38.63,38.75,37.88,38.38,7329300,4.22
1992-09-25,39.75,39.75,38.38,38.75,10503300,4.26
1992-09-24,40.25,40.50,39.63,40.38,4671300,4.44
1992-09-23,40.00,40.50,39.50,40.50,6969200,4.45
1992-09-22,42.38,42.50,40.13,40.25,6567500,4.42
1992-09-21,42.13,42.63,42.13,42.63,4317200,4.68
1992-09-18,41.38,42.25,41.38,42.13,5885800,4.63
1992-09-17,41.63,42.00,41.38,41.50,3423900,4.56
1992-09-16,41.25,41.75,40.75,41.38,6336100,4.55
1992-09-15,42.63,42.75,41.63,41.88,4875100,4.60
1992-09-14,42.00,42.88,41.63,42.88,10597400,4.71
1992-09-11,40.75,41.38,40.25,40.25,7144000,4.42
1992-09-10,40.88,41.38,40.63,41.38,6403900,4.55
1992-09-09,39.88,40.88,39.75,40.88,3695900,4.49
1992-09-08,41.00,41.38,39.88,39.88,3650500,4.38
1992-09-04,40.75,41.13,40.50,41.00,3097100,4.50
1992-09-03,40.88,41.38,40.50,41.13,5386200,4.52
1992-09-02,40.38,40.63,39.75,40.63,5055500,4.46
1992-09-01,40.88,41.25,40.25,40.25,2784500,4.42
1992-08-31,39.75,41.00,39.75,40.75,4308100,4.48
1992-08-28,40.25,40.38,39.75,39.75,4704900,4.37
1992-08-27,40.63,40.88,40.25,40.38,5182800,4.44
1992-08-26,40.38,40.75,40.25,40.50,4276300,4.45
1992-08-25,39.00,40.38,38.88,40.13,5886500,4.41
1992-08-24,39.63,40.00,38.63,38.75,7332800,4.26
1992-08-21,41.63,41.75,40.38,40.50,3545600,4.45
1992-08-20,41.50,41.63,40.75,41.25,3642800,4.53
1992-08-19,41.88,41.88,41.50,41.50,2900900,4.56
1992-08-18,41.88,42.25,41.63,41.75,3295600,4.59
1992-08-17,41.50,42.00,41.50,41.75,3028500,4.59
1992-08-14,40.88,41.63,40.75,41.50,3302300,4.56
1992-08-13,41.13,41.50,40.88,41.00,4055300,4.50
1992-08-12,41.00,41.25,40.63,40.75,3939600,4.48
1992-08-11,41.25,41.50,41.00,41.13,3990600,4.52
1992-08-10,40.50,41.25,40.50,41.00,4714700,4.50
1992-08-07,41.25,41.75,40.50,40.63,9891200,4.46
1992-08-06,43.00,43.13,41.00,41.00,6464800,4.50
1992-08-05,43.25,43.50,42.63,43.25,7315700,4.75
1992-08-04,45.38,45.50,44.00,44.13,3629500,4.85
1992-08-03,45.50,45.75,45.25,45.75,2348200,5.03
1992-07-31,45.38,45.88,45.38,45.75,3965100,5.03
1992-07-30,44.38,45.75,44.38,45.50,4905200,5.00
1992-07-29,45.75,46.13,44.25,44.25,10214900,4.86
1992-07-28,45.00,46.00,44.50,45.75,7396800,5.03
1992-07-27,43.88,44.50,43.75,44.00,3254400,4.83
1992-07-24,43.75,44.38,43.63,44.00,3824900,4.79
1992-07-23,43.00,44.13,42.88,44.00,6393400,4.79
1992-07-22,43.00,43.25,42.63,42.75,7601700,4.65
1992-07-21,44.75,44.75,43.50,44.00,7405200,4.79
1992-07-20,44.25,45.25,43.88,45.25,3297700,4.93
1992-07-17,45.25,45.25,44.63,44.63,5957100,4.86
1992-07-16,45.63,45.88,45.25,45.63,5381700,4.97
1992-07-15,45.75,46.25,45.50,45.88,7948800,4.99
1992-07-14,45.50,46.00,45.25,45.75,3757500,4.98
1992-07-13,45.00,45.88,45.00,45.75,5597000,4.98
1992-07-10,44.50,45.13,44.50,44.88,4230100,4.88
1992-07-09,43.00,44.50,43.00,44.38,4494800,4.83
1992-07-08,42.63,43.00,41.63,43.00,4481500,4.68
1992-07-07,42.38,43.75,42.25,42.63,8287900,4.64
1992-07-06,43.25,43.38,40.75,42.13,12562800,4.59
1992-07-02,45.75,45.75,43.00,43.13,7035700,4.69
1992-07-01,45.75,45.75,45.13,45.38,3775600,4.94
1992-06-30,45.75,46.13,45.38,45.88,4027300,4.99
1992-06-29,44.63,45.88,44.50,45.75,3256100,4.98
1992-06-26,45.50,45.63,43.75,44.75,5022000,4.87
1992-06-25,46.50,46.75,45.25,45.50,2752400,4.95
1992-06-24,45.88,46.50,45.63,46.25,3414500,5.03
1992-06-23,46.00,46.38,45.75,45.88,4542300,4.99
1992-06-22,45.63,45.88,44.75,45.75,3473200,4.98
1992-06-19,45.50,46.13,45.50,46.00,5313200,5.01
1992-06-18,45.63,45.75,44.75,45.50,5915500,4.95
1992-06-17,47.63,48.25,45.25,45.50,7561100,4.95
1992-06-16,46.75,47.75,46.63,47.63,5541500,5.18
1992-06-15,46.63,47.38,46.50,46.75,2926500,5.09
1992-06-12,46.50,47.13,46.38,47.00,4029400,5.12
1992-06-11,47.13,47.25,45.88,46.50,5239100,5.06
1992-06-10,47.00,47.63,46.88,47.25,4602100,5.14
1992-06-09,47.63,47.75,46.88,47.00,4103900,5.12
1992-06-08,47.75,47.88,47.50,47.63,3328100,5.18
1992-06-05,48.00,48.63,47.88,48.00,5120500,5.22
1992-06-04,46.88,48.88,46.88,48.13,11887000,5.24
1992-06-03,46.00,47.13,46.00,46.75,7563900,5.09
1992-06-02,46.38,46.63,45.75,46.13,6422800,5.02
1992-06-01,44.25,46.38,44.13,46.38,8580900,5.05
1992-05-29,44.25,45.00,43.88,44.38,4036100,4.83
1992-05-28,44.13,44.25,43.88,44.25,3154400,4.82
1992-05-27,43.75,44.38,43.63,44.00,3912000,4.79
1992-05-26,43.88,43.88,42.88,43.25,5203700,4.71
1992-05-22,44.00,44.38,43.63,44.13,3358200,4.80
1992-05-21,43.88,44.13,43.50,43.88,4251400,4.78
1992-05-20,44.50,44.50,43.88,44.25,4624500,4.82
1992-05-19,43.63,44.50,43.50,44.50,5396000,4.84
1992-05-18,42.75,43.88,42.63,43.75,5009400,4.76
1992-05-15,42.88,43.13,42.50,42.75,5134900,4.65
1992-05-14,44.63,44.63,43.13,43.25,4394800,4.71
1992-05-13,44.38,45.00,44.13,44.50,4143800,4.84
1992-05-12,44.25,44.50,43.88,44.38,4139900,4.83
1992-05-11,45.00,45.00,44.25,44.38,2833500,4.83
1992-05-08,45.38,45.38,44.50,45.00,3380600,4.90
1992-05-07,45.63,45.75,45.25,45.25,3623600,4.93
1992-05-06,45.50,46.13,45.25,45.50,6724200,4.95
1992-05-05,44.88,45.13,44.63,44.88,7910300,4.88
1992-05-04,44.50,45.13,44.38,44.88,6022200,4.88
1992-05-01,45.50,45.50,44.13,44.25,6250100,4.82
1992-04-30,45.88,46.38,45.25,45.38,9573700,4.94
1992-04-29,45.00,45.88,44.88,45.75,14149000,4.98
1992-04-28,43.38,44.13,43.38,43.88,5997700,4.78
1992-04-27,42.63,43.63,42.38,43.38,5112900,4.72
1992-04-24,43.88,44.00,43.25,43.25,6157100,4.66
1992-04-23,42.88,44.13,42.88,44.13,8734400,4.76
1992-04-22,43.00,43.13,42.00,42.75,4600700,4.61
1992-04-21,42.88,43.00,42.25,43.00,4375500,4.64
1992-04-20,41.50,43.00,41.25,43.00,7546400,4.64
1992-04-16,40.88,42.00,40.50,41.88,8863400,4.52
1992-04-15,41.13,41.38,40.63,40.88,9570600,4.41
1992-04-14,40.38,41.50,40.25,41.00,11421000,4.42
1992-04-13,40.00,40.75,39.88,40.38,3064500,4.35
1992-04-10,39.50,40.25,39.25,40.00,5148200,4.31
1992-04-09,38.63,39.50,38.13,38.75,4351800,4.18
1992-04-08,39.13,39.50,38.50,38.88,5154500,4.19
1992-04-07,40.00,40.63,39.25,39.25,6287500,4.23
1992-04-06,39.63,40.25,39.38,40.00,5125100,4.31
1992-04-03,39.63,39.88,39.13,39.75,5344300,4.29
1992-04-02,39.25,40.13,39.00,39.50,6508100,4.26
1992-04-01,37.88,39.25,37.75,39.13,3205100,4.22
1992-03-31,38.75,39.13,38.25,38.38,2900900,4.14
1992-03-30,38.50,39.13,38.00,38.75,2555500,4.18
1992-03-27,39.50,39.63,37.75,38.25,3792100,4.12
1992-03-26,39.38,40.00,39.25,39.63,3133400,4.27
1992-03-25,39.00,39.63,38.88,39.00,6954200,4.21
1992-03-24,40.00,40.13,38.88,39.00,4759400,4.21
1992-03-23,40.25,40.50,39.88,40.00,5819400,4.31
1992-03-20,40.13,40.63,40.00,40.25,10010000,4.34
1992-03-19,39.38,40.63,39.25,40.13,17283800,4.33
1992-03-18,38.25,39.13,38.13,39.00,8050500,4.21
1992-03-17,38.00,38.50,37.75,38.25,6848600,4.12
1992-03-16,36.38,37.88,36.38,37.88,7878900,4.08
1992-03-13,37.25,37.25,36.13,36.63,6238900,3.95
1992-03-12,36.38,36.88,36.25,36.75,3734000,3.96
1992-03-11,36.25,36.63,36.13,36.50,3232400,3.94
1992-03-10,36.75,37.13,36.63,36.63,3596600,3.95
1992-03-09,36.00,36.75,35.75,36.50,3229600,3.94
1992-03-06,36.38,36.38,35.25,35.88,4106700,3.87
1992-03-05,36.75,36.88,36.13,36.38,3937100,3.92
1992-03-04,37.25,37.50,36.75,37.00,3292800,3.99
1992-03-03,37.25,37.88,37.25,37.38,4353200,4.03
1992-03-02,36.75,37.75,36.63,37.13,5143600,4.00
1992-02-28,36.50,37.13,36.25,36.75,4621300,3.96
1992-02-27,36.38,36.38,35.63,35.75,3225400,3.86
1992-02-26,35.50,36.75,35.50,36.50,6099100,3.94
1992-02-25,36.75,36.75,35.38,35.63,6455300,3.84
1992-02-24,37.00,37.25,36.38,36.88,5820800,3.98
1992-02-21,38.38,38.88,36.88,37.50,8972800,4.04
1992-02-20,38.13,39.50,38.13,38.63,11274900,4.17
1992-02-19,36.88,38.63,36.88,38.13,11558400,4.11
1992-02-18,37.00,37.25,36.75,36.88,7920500,3.98
1992-02-14,35.13,38.38,35.13,37.13,18728700,4.00
1992-02-13,35.00,35.50,34.63,35.25,8945500,3.80
1992-02-12,34.38,34.88,34.13,34.63,3752200,3.73
1992-02-11,34.00,34.75,34.00,34.50,5662100,3.72
1992-02-10,33.13,34.00,32.88,34.00,2697800,3.67
1992-02-07,34.00,34.25,32.50,33.25,4224900,3.59
1992-02-06,33.25,34.13,32.88,34.00,4036100,3.67
1992-02-05,33.50,34.13,33.38,33.50,5012900,3.61
1992-02-04,32.63,33.75,32.50,33.38,10457500,3.60
1992-02-03,30.25,32.75,30.12,32.75,3816200,3.53
1992-01-31,30.75,30.75,30.50,30.50,2697800,3.29
1992-01-30,31.12,31.25,30.37,30.50,6069000,3.29
1992-01-29,32.38,32.63,30.87,31.25,4932500,3.37
1992-01-28,33.00,33.38,32.75,32.88,5980200,3.55
1992-01-27,32.50,33.25,32.38,32.75,6006800,3.53
1992-01-24,31.37,32.38,31.25,32.25,7292600,3.43
1992-01-23,31.75,32.00,31.37,31.62,3244600,3.37
1992-01-22,31.87,32.13,31.25,31.75,4456700,3.38
1992-01-21,32.75,32.88,31.87,32.00,4834200,3.41
1992-01-20,32.88,33.00,32.38,32.75,2829300,3.49
1992-01-17,33.00,33.25,32.63,33.00,6128400,3.51
1992-01-16,32.13,33.63,31.87,33.00,8244200,3.51
1992-01-15,31.62,32.13,31.37,32.00,5986200,3.41
1992-01-14,30.87,32.00,30.62,31.50,9835900,3.35
1992-01-13,30.37,31.00,30.25,30.87,5492200,3.29
1992-01-10,30.00,30.25,29.37,30.00,4842300,3.19
1992-01-09,30.62,30.87,30.25,30.50,4442300,3.25
1992-01-08,30.00,30.50,29.62,30.37,5406200,3.23
1992-01-07,30.75,30.87,30.25,30.50,5837600,3.25
1992-01-06,30.87,31.62,30.62,30.87,11466100,3.29
1992-01-03,29.50,30.50,29.37,30.37,8680500,3.23
1992-01-02,28.00,29.25,27.75,29.12,6634700,3.10
1991-12-31,28.12,28.62,27.37,28.12,5250900,2.99
1991-12-30,27.50,28.25,27.12,28.25,5513500,3.01
1991-12-27,28.37,28.50,27.75,27.75,2411500,2.96
1991-12-26,28.25,28.62,27.87,28.37,2842500,3.02
1991-12-24,28.50,28.75,27.87,28.12,5120200,2.99
1991-12-23,25.12,28.00,24.62,27.87,5323300,2.97
1991-12-20,25.25,25.25,24.62,25.25,7685600,2.69
1991-12-19,24.62,24.75,24.12,24.37,2832800,2.60
1991-12-18,24.62,24.87,24.37,24.87,5366000,2.65
1991-12-17,24.75,25.00,24.50,24.75,2980600,2.64
1991-12-16,25.25,25.50,24.50,24.62,3662000,2.62
1991-12-13,25.50,25.62,24.50,25.37,4840200,2.70
1991-12-12,24.50,25.12,24.37,25.00,4743000,2.66
1991-12-11,24.00,24.37,23.50,24.12,3509600,2.57
1991-12-10,23.62,24.25,23.50,24.12,4266500,2.57
1991-12-09,24.00,24.12,23.50,23.75,3826700,2.53
1991-12-06,23.50,24.25,23.37,24.00,5489400,2.56
1991-12-05,24.00,24.50,23.75,23.75,2590800,2.53
1991-12-04,24.50,24.75,23.87,24.00,5990700,2.56
1991-12-03,24.25,24.75,24.12,24.62,3973200,2.62
1991-12-02,23.62,24.62,23.62,24.37,4903800,2.60
1991-11-29,24.00,24.25,23.75,24.00,2100300,2.56
1991-11-27,24.00,24.25,24.00,24.00,3634700,2.56
1991-11-26,24.25,24.37,23.62,24.12,9942200,2.57
1991-11-25,24.50,24.62,24.00,24.25,5312800,2.58
1991-11-22,24.87,25.25,24.25,24.62,3754300,2.62
1991-11-21,24.25,25.00,24.00,25.00,8723200,2.66
1991-11-20,25.12,25.37,24.25,24.37,7417800,2.60
1991-11-19,25.12,25.25,24.75,25.12,6339900,2.68
1991-11-18,25.37,25.37,25.00,25.37,6500100,2.70
1991-11-15,25.87,26.12,25.12,25.12,8845500,2.68
1991-11-14,25.62,25.75,25.25,25.75,10425000,2.74
1991-11-13,25.62,26.12,25.25,25.50,11160900,2.72
1991-11-12,25.12,26.00,25.00,25.75,10226400,2.74
1991-11-11,26.00,26.12,25.00,25.12,5343600,2.68
1991-11-08,26.50,26.62,26.00,26.12,4298600,2.78
1991-11-07,26.50,26.62,26.25,26.37,4134300,2.81
1991-11-06,26.37,27.50,26.25,26.50,4088500,2.82
1991-11-05,26.75,26.87,26.00,26.25,3271500,2.80
1991-11-04,27.00,27.12,26.62,26.75,1971000,2.85
1991-11-01,27.12,27.50,26.87,27.25,2973300,2.90
1991-10-31,27.12,27.37,27.00,27.12,1495900,2.89
1991-10-30,27.25,27.75,27.12,27.25,3494200,2.90
1991-10-29,27.25,27.37,26.87,27.12,2359400,2.89
1991-10-28,27.37,27.50,27.12,27.25,2765600,2.90
1991-10-25,27.00,27.87,27.00,27.75,4347200,2.91
1991-10-24,27.37,27.50,26.87,26.87,3984300,2.82
1991-10-23,28.62,28.75,27.50,27.50,3818600,2.89
1991-10-22,29.12,29.37,28.62,28.62,3651500,3.00
1991-10-21,29.25,29.25,28.75,29.00,2381100,3.04
1991-10-18,29.25,29.50,29.12,29.25,3397700,3.07
1991-10-17,29.25,29.37,28.87,29.25,3457500,3.07
1991-10-16,29.37,29.50,29.00,29.25,3230600,3.07
1991-10-15,29.87,29.87,29.37,29.50,2437400,3.10
1991-10-14,30.12,30.12,29.62,29.87,1774500,3.14
1991-10-11,30.25,30.25,29.75,30.00,1266900,3.15
1991-10-10,29.87,30.37,29.37,30.25,2695400,3.18
1991-10-09,30.37,30.50,29.75,29.87,2175200,3.14
1991-10-08,30.37,30.75,30.25,30.62,3847600,3.21
1991-10-07,30.62,31.50,30.62,31.00,2656900,3.25
1991-10-04,30.37,31.00,30.25,31.00,3116300,3.25
1991-10-03,29.62,30.25,29.62,30.00,2838700,3.15
1991-10-02,29.87,30.00,29.62,29.62,1972000,3.11
1991-10-01,30.25,30.25,29.87,29.87,1449000,3.14
1991-09-30,30.25,30.25,29.75,30.00,2609700,3.15
1991-09-27,30.12,30.62,29.87,30.12,3350900,3.16
1991-09-26,29.25,30.62,29.12,30.25,5180300,3.18
1991-09-25,29.62,29.75,29.12,29.37,2341200,3.08
1991-09-24,29.12,29.50,29.00,29.50,3284800,3.10
1991-09-23,29.25,29.62,29.12,29.25,2423000,3.07
1991-09-20,30.25,30.25,29.50,29.50,4041700,3.10
1991-09-19,29.75,30.37,29.62,30.25,3081300,3.18
1991-09-18,29.75,29.87,29.50,29.87,2720900,3.14
1991-09-17,29.75,30.00,29.50,29.87,4082900,3.14
1991-09-16,30.00,30.12,29.75,29.87,3312800,3.14
1991-09-13,30.50,30.50,29.87,30.00,3411300,3.15
1991-09-12,30.50,30.50,29.75,30.50,3431300,3.20
1991-09-11,30.25,30.50,29.87,30.50,2151700,3.20
1991-09-10,30.50,30.50,30.00,30.25,2315000,3.18
1991-09-09,30.12,30.62,30.00,30.50,2822300,3.20
1991-09-06,30.50,30.75,30.12,30.25,2280400,3.18
1991-09-05,30.37,30.75,30.25,30.37,1922800,3.19
1991-09-04,31.00,31.12,30.12,30.25,2832100,3.18
1991-09-03,31.00,31.37,30.50,31.00,2416400,3.25
1991-08-30,31.75,31.87,30.87,31.12,1844400,3.27
1991-08-29,31.50,31.87,31.37,31.62,2077600,3.32
1991-08-28,31.00,31.75,30.50,31.37,2901600,3.29
1991-08-27,31.37,31.37,30.75,31.00,2113300,3.25
1991-08-26,31.87,32.00,31.25,31.50,2453400,3.31
1991-08-23,30.12,32.00,30.12,32.00,5554400,3.36
1991-08-22,31.50,31.50,30.12,30.12,3371100,3.16
1991-08-21,30.50,31.50,30.12,31.25,6162700,3.28
1991-08-20,30.37,30.62,29.50,29.62,6782500,3.11
1991-08-19,29.87,30.25,29.25,29.87,5058700,3.14
1991-08-16,31.25,31.37,30.75,30.87,3381300,3.24
1991-08-15,31.75,31.75,31.25,31.25,2289800,3.28
1991-08-14,32.00,32.13,31.62,31.75,2212600,3.33
1991-08-13,31.37,32.38,31.25,31.75,3091800,3.33
1991-08-12,31.00,31.37,30.75,31.12,3716200,3.27
1991-08-09,32.00,32.00,30.62,31.00,4741900,3.25
1991-08-08,32.75,32.75,31.75,32.00,1689200,3.36
1991-08-07,32.63,32.88,32.38,32.50,1463400,3.41
1991-08-06,31.75,32.75,31.75,32.63,3987100,3.42
1991-08-05,32.25,32.75,31.75,32.00,3844500,3.36
1991-08-02,32.75,33.13,32.38,32.50,2651000,3.41
1991-08-01,33.50,33.50,32.88,32.88,2381400,3.45
1991-07-31,33.50,33.75,33.25,33.50,1708400,3.52
1991-07-30,32.88,33.50,32.75,33.50,1969900,3.52
1991-07-29,33.50,33.50,32.63,32.88,2549900,3.45
1991-07-26,34.25,34.38,33.75,33.75,1844800,3.50
1991-07-25,33.88,34.38,33.38,34.25,2279000,3.55
1991-07-24,34.13,34.38,33.75,33.75,1845100,3.50
1991-07-23,34.25,34.50,33.88,34.13,1537100,3.54
1991-07-22,34.88,34.88,34.00,34.38,1327400,3.57
1991-07-19,34.88,34.88,34.25,34.63,2822300,3.59
1991-07-18,34.88,34.88,34.25,34.88,2770500,3.62
1991-07-17,35.00,35.38,34.88,34.88,1005700,3.62
1991-07-16,34.63,35.00,34.50,35.00,1633600,3.63
1991-07-15,35.50,35.63,34.63,34.63,1342800,3.59
1991-07-12,35.38,35.88,35.13,35.63,1689200,3.70
1991-07-11,35.13,35.50,35.00,35.00,1510900,3.63
1991-07-10,35.25,35.63,34.88,35.13,3019100,3.64
1991-07-09,36.00,36.00,34.75,35.00,2482500,3.63
1991-07-08,35.38,36.00,35.13,36.00,3727000,3.73
1991-07-05,35.75,36.00,35.50,35.63,1478800,3.70
1991-07-03,36.25,36.38,35.88,35.88,2083200,3.72
1991-07-02,36.63,37.13,36.50,36.75,1557400,3.81
1991-07-01,36.38,36.88,36.25,36.63,1862600,3.80
1991-06-28,36.50,36.75,35.75,36.00,2327200,3.73
1991-06-27,36.63,37.00,36.50,36.88,1670700,3.83
1991-06-26,36.50,36.63,35.75,36.38,2403100,3.77
1991-06-25,36.75,37.00,36.25,36.63,2078300,3.80
1991-06-24,37.25,37.25,36.63,36.63,1753900,3.80
1991-06-21,36.75,37.75,36.75,37.75,5152400,3.92
1991-06-20,36.25,36.75,36.25,36.75,1643800,3.81
1991-06-19,36.50,36.88,36.38,36.63,3296300,3.80
1991-06-18,36.75,37.38,36.63,37.00,4041700,3.84
1991-06-17,36.75,37.00,36.50,36.63,3263800,3.80
1991-06-14,35.38,36.88,35.38,36.88,4683900,3.83
1991-06-13,35.13,35.38,34.88,35.13,4224900,3.64
1991-06-12,35.50,35.63,35.00,35.25,1994800,3.66
1991-06-11,34.88,36.00,34.50,35.75,3388600,3.71
1991-06-10,35.13,35.25,34.25,34.25,2721600,3.55
1991-06-07,35.63,35.88,35.13,35.13,2982700,3.64
1991-06-06,35.88,36.13,35.75,35.88,3799100,3.72
1991-06-05,36.25,36.38,35.50,35.75,2502700,3.71
1991-06-04,36.25,36.88,35.88,36.38,3369400,3.77
1991-06-03,36.25,36.75,36.25,36.63,3835400,3.80
1991-05-31,35.75,37.00,35.63,36.88,8100500,3.83
1991-05-30,36.38,36.50,35.63,35.88,6344500,3.72
1991-05-29,35.00,36.25,34.88,35.88,10558900,3.72
1991-05-28,33.88,34.75,33.63,34.63,6146600,3.59
1991-05-24,32.88,33.50,32.75,33.38,2753100,3.46
1991-05-23,32.88,33.13,32.50,32.75,3608900,3.40
1991-05-22,32.50,32.88,32.38,32.75,2475100,3.40
1991-05-21,31.87,32.50,31.87,32.38,1909100,3.36
1991-05-20,32.00,32.13,31.62,31.87,1250100,3.31
1991-05-17,31.87,32.13,31.50,32.00,3561700,3.32
1991-05-16,32.13,32.25,31.87,32.13,1529800,3.33
1991-05-15,31.62,32.00,31.37,31.87,2874400,3.31
1991-05-14,32.25,32.38,31.75,31.75,2577900,3.29
1991-05-13,32.75,32.88,32.13,32.50,2083600,3.37
1991-05-10,33.13,33.38,32.38,32.63,2711400,3.38
1991-05-09,32.63,33.25,32.63,33.00,7166800,3.42
1991-05-08,32.75,32.88,32.00,32.50,2081800,3.37
1991-05-07,33.50,33.50,32.75,32.75,3438300,3.40
1991-05-06,34.00,34.13,33.25,33.38,1819600,3.46
1991-05-03,33.38,34.63,33.38,34.25,4637000,3.55
1991-05-02,33.50,33.50,33.13,33.50,2743300,3.47
1991-05-01,32.38,33.50,32.38,33.50,4173500,3.47
1991-04-30,31.87,33.00,31.50,32.50,3689600,3.37
1991-04-29,32.50,32.75,31.87,31.87,2436000,3.31
1991-04-26,32.00,32.75,31.87,32.63,1991300,3.38
1991-04-25,33.00,33.88,32.75,32.75,3911300,3.36
1991-04-24,33.00,33.25,32.63,33.25,2274100,3.41
1991-04-23,33.00,33.13,32.75,33.00,2090600,3.38
1991-04-22,33.75,34.13,32.63,32.63,3876300,3.34
1991-04-19,33.38,34.38,33.25,34.00,4876500,3.48
1991-04-18,32.50,33.88,32.38,33.75,6556700,3.46
1991-04-17,32.13,32.50,31.75,32.50,4832800,3.33
1991-04-16,31.75,32.13,31.25,32.13,3061700,3.29
1991-04-15,31.75,31.87,31.37,31.62,2139900,3.24
1991-04-12,32.13,32.13,31.25,31.50,2870500,3.23
1991-04-11,31.87,32.25,31.50,31.87,3566900,3.27
1991-04-10,31.75,32.25,31.50,31.87,3669700,3.27
1991-04-09,31.25,31.75,31.25,31.62,2697800,3.24
1991-04-08,30.75,31.37,30.62,31.12,2451700,3.19
1991-04-05,31.75,31.87,31.00,31.00,4960100,3.18
1991-04-04,32.38,32.38,31.37,31.62,3949400,3.24
1991-04-03,32.63,32.88,32.00,32.13,4746100,3.29
1991-04-02,31.87,32.50,31.75,32.38,4483900,3.32
1991-04-01,32.25,32.38,31.50,31.75,3690300,3.25
1991-03-28,33.00,33.13,32.38,32.38,2936900,3.32
1991-03-27,33.63,33.75,32.88,33.00,3255800,3.38
1991-03-26,32.63,33.63,32.50,33.50,4033300,3.43
1991-03-25,32.75,33.13,32.63,32.75,2533900,3.36
1991-03-22,32.38,33.00,32.25,32.75,2122000,3.36
1991-03-21,33.25,33.38,32.13,32.13,3161400,3.29
1991-03-20,33.63,33.88,32.75,32.88,3484400,3.37
1991-03-19,33.75,34.00,33.50,33.63,3385500,3.45
1991-03-18,34.50,35.25,34.25,34.75,4471000,3.56
1991-03-15,34.25,34.63,34.13,34.50,4905900,3.53
1991-03-14,34.75,35.00,33.75,34.25,5048500,3.51
1991-03-13,33.75,34.38,33.63,34.13,3167300,3.50
1991-03-12,33.75,34.25,33.50,33.75,366000,3.46
1991-03-11,34.13,34.13,33.50,33.75,2848500,3.46
1991-03-08,34.25,34.50,33.75,34.00,4205300,3.48
1991-03-07,34.25,34.50,34.13,34.13,3055100,3.50
1991-03-06,34.38,34.88,34.00,34.13,9027300,3.50
1991-03-05,33.25,34.13,33.13,34.00,5753000,3.48
1991-03-04,33.38,33.50,33.00,33.13,4891600,3.39
1991-03-01,32.50,33.50,32.00,33.25,14534900,3.41
1991-02-28,32.00,32.88,30.37,32.63,16525900,3.34
1991-02-27,29.62,30.75,29.50,30.50,7997700,3.12
1991-02-26,29.62,29.75,29.12,29.50,4431100,3.02
1991-02-25,30.00,30.00,29.50,30.00,4425500,3.07
1991-02-22,29.50,29.75,29.37,29.50,3948700,3.02
1991-02-21,29.62,30.00,29.50,29.62,2692200,3.03
1991-02-20,30.25,30.37,29.62,29.75,4277300,3.05
1991-02-19,31.25,31.37,30.62,30.62,7428600,3.14
1991-02-15,31.12,32.00,30.87,31.37,7994300,3.21
1991-02-14,30.75,30.87,29.87,30.50,4659800,3.12
1991-02-13,31.12,31.25,30.37,30.75,3497700,3.15
1991-02-12,31.75,32.63,31.00,31.12,6192400,3.19
1991-02-11,31.12,32.63,31.00,32.50,6484700,3.33
1991-02-08,29.87,31.12,29.75,31.00,5168100,3.18
1991-02-07,29.62,31.37,29.50,29.87,7604800,3.06
1991-02-06,29.12,29.87,28.87,29.75,5284900,3.05
1991-02-05,29.50,29.50,28.75,29.37,6314400,3.01
1991-02-04,29.37,30.12,29.25,29.62,4526900,3.03
1991-02-01,28.50,29.50,28.37,28.50,7843900,2.92
1991-01-31,28.00,28.00,27.62,28.00,4775100,2.87
1991-01-30,26.75,27.87,26.62,27.87,7872900,2.86
1991-01-29,26.37,26.75,26.00,26.75,1897200,2.74
1991-01-28,26.25,26.62,26.00,26.25,2231100,2.69
1991-01-25,26.62,26.75,26.00,26.25,2907200,2.69
1991-01-24,27.00,27.12,26.50,26.75,3394600,2.74
1991-01-23,26.50,27.75,26.50,27.50,10804300,2.74
1991-01-22,26.37,26.87,26.37,26.62,1989900,2.65
1991-01-21,26.62,26.62,26.37,26.50,2152800,2.64
1991-01-18,26.25,26.87,26.12,26.87,5490800,2.68
1991-01-17,27.75,28.00,26.37,26.50,7827100,2.64
1991-01-16,25.62,26.00,25.50,25.87,1415800,2.58
1991-01-15,25.50,25.75,25.37,25.62,1873100,2.55
1991-01-14,25.12,25.62,25.00,25.25,2425800,2.52
1991-01-11,25.75,25.87,25.37,25.50,2354900,2.54
1991-01-10,25.12,26.00,25.00,25.62,4570300,2.55
1991-01-09,26.00,26.37,25.12,25.12,3595600,2.50
1991-01-08,25.75,25.87,25.37,25.50,1943000,2.54
1991-01-07,26.25,26.25,25.50,25.50,2152400,2.54
1991-01-04,26.12,26.75,26.00,26.50,2049000,2.64
1991-01-03,26.12,26.62,26.00,26.00,2024500,2.59
1991-01-02,26.37,26.75,25.37,26.25,1983600,2.62
1990-12-31,26.37,26.75,26.25,26.62,3342100,2.65
1990-12-28,26.75,27.12,26.37,26.75,3350500,2.67
1990-12-27,26.62,27.00,26.62,26.75,2126600,2.67
1990-12-26,26.37,27.00,26.25,26.62,2062900,2.65
1990-12-24,26.37,26.50,26.25,26.37,1606000,2.63
1990-12-21,25.87,26.37,25.50,26.37,6500800,2.63
1990-12-20,25.37,25.87,25.00,25.50,2661500,2.54
1990-12-19,25.87,26.37,25.62,25.62,4445800,2.55
1990-12-18,25.50,26.00,25.50,25.75,4437800,2.57
1990-12-17,25.25,25.75,25.00,25.62,4004600,2.55
1990-12-14,25.62,25.87,25.12,25.25,5118100,2.52
1990-12-13,26.25,26.50,25.50,25.75,5875300,2.57
1990-12-12,27.62,27.87,26.00,27.25,8905000,2.72
1990-12-11,27.87,28.37,27.25,27.62,3479900,2.75
1990-12-10,27.37,27.87,27.25,27.87,2703800,2.78
1990-12-07,27.62,27.87,27.37,27.62,3715100,2.75
1990-12-06,27.75,28.37,27.50,27.62,6514000,2.75
1990-12-05,27.75,27.75,27.25,27.50,3593500,2.74
1990-12-04,27.50,27.87,27.00,27.75,4500000,2.77
1990-12-03,27.75,27.75,26.87,27.37,4087500,2.73
1990-11-30,26.87,27.50,26.50,27.37,4117200,2.73
1990-11-29,27.00,27.50,26.87,27.00,2763500,2.69
1990-11-28,27.00,27.37,27.00,27.00,2884200,2.69
1990-11-27,27.75,28.00,27.00,27.00,3845600,2.69
1990-11-26,26.62,27.75,26.50,27.62,2828900,2.75
1990-11-23,26.87,26.87,26.75,26.87,1166900,2.68
1990-11-21,26.75,26.87,26.00,26.87,3298400,2.68
1990-11-20,27.50,27.75,26.75,27.00,3523600,2.69
1990-11-19,28.00,28.25,27.50,27.62,3928100,2.75
1990-11-16,28.00,28.00,27.25,27.87,7674400,2.78
1990-11-15,29.25,29.50,28.25,28.25,3769000,2.82
1990-11-14,28.50,29.50,28.37,29.50,3164200,2.94
1990-11-13,28.50,28.50,28.12,28.37,2151700,2.83
1990-11-12,27.75,28.62,27.75,28.50,2699900,2.84
1990-11-09,27.00,27.75,26.62,27.37,3446000,2.73
1990-11-08,26.62,26.87,26.25,26.50,2940800,2.64
1990-11-07,27.50,27.75,26.62,26.75,5081000,2.67
1990-11-06,27.12,27.62,27.00,27.50,2421600,2.74
1990-11-05,27.00,27.62,26.87,27.25,5642100,2.72
1990-11-02,27.00,27.25,26.75,26.87,4631500,2.68
1990-11-01,27.62,27.87,27.25,27.37,8425700,2.73
1990-10-31,27.75,28.25,27.50,27.75,4838800,2.77
1990-10-30,29.37,29.50,27.37,27.62,9686300,2.75
1990-10-29,29.87,30.25,29.50,29.62,2823000,2.95
1990-10-26,30.62,30.87,29.75,29.75,4099700,2.96
1990-10-25,32.00,32.13,31.50,31.75,4904100,3.09
1990-10-24,31.75,32.25,31.50,32.00,2205600,3.11
1990-10-23,31.75,32.25,31.62,31.75,3310000,3.09
1990-10-22,31.37,32.38,31.12,32.00,2683800,3.11
1990-10-19,30.75,31.37,30.25,31.37,5712400,3.05
1990-10-18,30.75,31.25,30.37,30.62,4983500,2.98
1990-10-17,30.75,31.50,30.62,30.62,2169600,2.98
1990-10-16,31.87,32.38,30.62,30.87,2622300,3.00
1990-10-15,31.00,31.87,30.50,31.75,3813000,3.09
1990-10-12,30.00,31.75,29.62,30.75,3810600,2.99
1990-10-11,30.12,30.12,29.37,29.87,7208000,2.91
1990-10-10,30.87,31.00,30.00,30.00,5283800,2.92
1990-10-09,32.63,32.63,30.62,31.00,3034500,3.02
1990-10-08,33.00,33.00,32.50,32.75,999800,3.19
1990-10-05,31.25,33.00,31.12,32.63,2710000,3.17
1990-10-04,32.00,32.00,31.50,32.00,4234300,3.11
1990-10-03,32.38,32.50,31.87,32.25,2504100,3.14
1990-10-02,31.62,32.75,31.50,32.25,2855500,3.14
1990-10-01,31.12,31.25,30.50,31.25,4235700,3.04
1990-09-28,31.00,31.12,30.37,30.87,4382900,3.00
1990-09-27,32.75,32.88,31.50,31.75,3198100,3.09
1990-09-26,32.75,32.88,32.25,32.38,2372300,3.15
1990-09-25,33.00,33.25,32.75,33.13,2295100,3.22
1990-09-24,34.00,34.00,32.50,32.88,2812800,3.20
1990-09-21,33.63,33.88,33.00,33.88,4101800,3.30
1990-09-20,34.88,34.88,33.63,33.75,2461500,3.28
1990-09-19,35.38,35.50,34.75,34.75,1822800,3.38
1990-09-18,34.88,35.25,34.50,35.25,2191900,3.43
1990-09-17,34.50,34.88,34.38,34.75,1419700,3.38
1990-09-14,34.63,34.75,34.25,34.63,2383200,3.37
1990-09-13,35.50,35.50,34.63,34.75,2410800,3.38
1990-09-12,34.88,35.75,34.88,35.50,1603600,3.45
1990-09-11,34.88,35.25,34.63,35.13,1167600,3.42
1990-09-10,35.63,35.75,34.75,34.88,1385400,3.39
1990-09-07,34.13,35.38,34.00,35.13,2344400,3.42
1990-09-06,34.50,34.63,34.00,34.25,1874500,3.33
1990-09-05,34.88,35.25,34.63,34.63,3311000,3.37
1990-09-04,34.50,34.75,34.25,34.75,2114300,3.38
1990-08-31,34.88,35.00,34.38,34.88,2755100,3.39
1990-08-30,35.88,36.00,34.63,34.75,2101400,3.38
1990-08-29,35.75,36.00,35.50,35.88,3154700,3.49
1990-08-28,35.38,36.50,35.25,35.88,3809500,3.49
1990-08-27,36.25,36.50,35.25,35.50,5417000,3.45
1990-08-24,33.75,34.75,33.25,34.38,5647400,3.35
1990-08-23,34.00,34.75,33.13,33.13,5447400,3.22
1990-08-22,35.13,35.38,34.00,34.25,4786300,3.33
1990-08-21,35.75,35.88,34.75,35.00,3706100,3.41
1990-08-20,36.25,36.50,35.63,36.00,2333500,3.50
1990-08-17,36.50,36.88,35.75,36.25,4758400,3.53
1990-08-16,37.63,37.75,37.00,37.00,2271000,3.60
1990-08-15,38.00,38.50,37.50,38.13,2800200,3.71
1990-08-14,37.63,38.25,37.38,37.75,2671600,3.67
1990-08-13,37.75,37.75,37.00,37.50,2295800,3.65
1990-08-10,38.13,38.50,37.50,37.75,2080800,3.67
1990-08-09,38.13,38.50,37.88,38.25,2632100,3.72
1990-08-08,38.25,38.63,38.00,38.13,3776000,3.71
1990-08-07,38.88,39.25,37.75,38.00,4395800,3.70
1990-08-06,38.75,39.25,37.75,38.38,4998900,3.73
1990-08-03,39.75,40.00,37.75,39.88,5386600,3.88
1990-08-02,40.88,40.88,39.75,39.88,5282400,3.88
1990-08-01,41.50,41.63,41.00,41.13,2618100,4.00
1990-07-31,41.38,41.88,41.13,41.50,2793300,4.04
1990-07-30,41.38,41.75,41.25,41.63,2046200,4.05
1990-07-27,41.13,41.50,40.75,41.50,3076400,4.04
1990-07-26,42.25,42.25,41.13,41.88,6736000,4.00
1990-07-25,42.13,42.38,41.75,42.25,2368800,4.04
1990-07-24,42.88,43.00,41.88,42.38,2831000,4.05
1990-07-23,43.13,43.25,42.00,42.88,4092400,4.10
1990-07-20,44.50,44.50,43.13,43.25,3802900,4.13
1990-07-19,43.25,44.25,43.13,44.25,2032500,4.23
1990-07-18,43.50,43.75,43.13,43.50,2360100,4.16
1990-07-17,43.88,43.88,42.88,43.63,2805500,4.17
1990-07-16,44.50,44.63,43.63,43.63,2208400,4.17
1990-07-13,44.00,44.88,43.88,44.25,2172000,4.23
1990-07-12,43.13,44.00,42.75,44.00,2612900,4.20
1990-07-11,43.50,43.63,42.88,43.00,4964300,4.11
1990-07-10,44.25,44.50,43.25,43.25,1998600,4.13
1990-07-09,44.00,44.50,43.75,44.25,1417900,4.23
1990-07-06,44.13,44.25,43.88,44.00,1104000,4.20
1990-07-05,45.13,45.13,43.63,44.00,2435600,4.20
1990-07-03,44.75,45.25,44.63,45.00,1461300,4.30
1990-07-02,43.88,44.50,43.50,44.38,2219200,4.24
1990-06-29,44.00,44.13,43.63,43.75,2047200,4.18
1990-06-28,44.13,44.13,43.75,43.88,1292800,4.19
1990-06-27,43.50,43.88,43.25,43.75,1678700,4.18
1990-06-26,44.00,44.25,43.38,43.38,1684700,4.15
1990-06-25,44.38,44.50,43.75,43.75,2006000,4.18
1990-06-22,44.63,45.00,44.25,44.38,2521600,4.24
1990-06-21,45.25,45.38,44.38,44.50,2169200,4.25
1990-06-20,45.25,45.50,44.50,44.88,1718900,4.29
1990-06-19,44.63,45.38,44.63,45.00,1913300,4.30
1990-06-18,45.63,45.63,44.88,44.88,3469000,4.29
1990-06-15,45.88,46.13,45.63,45.75,5522200,4.37
1990-06-14,46.25,46.38,45.75,46.38,2530700,4.43
1990-06-13,46.88,46.88,46.00,46.38,1997200,4.43
1990-06-12,46.25,47.00,45.75,46.63,2685600,4.46
1990-06-11,45.88,46.38,45.75,46.00,2296500,4.40
1990-06-08,46.38,46.75,45.75,45.88,1487800,4.38
1990-06-07,46.38,46.63,45.75,46.38,2499600,4.43
1990-06-06,46.88,47.13,46.25,46.50,2820200,4.44
1990-06-05,48.00,48.13,47.13,47.38,2428300,4.53
1990-06-04,46.75,48.13,46.25,48.00,3219100,4.59
1990-06-01,46.25,47.25,45.75,46.88,6442000,4.48
1990-05-31,46.25,46.50,45.88,46.13,2494000,4.41
1990-05-30,46.88,47.25,46.38,46.50,3207900,4.44
1990-05-29,46.50,47.13,46.25,47.13,3093200,4.50
1990-05-25,46.50,46.88,46.38,46.63,2229000,4.46
1990-05-24,47.00,47.25,46.50,46.50,2524100,4.44
1990-05-23,47.50,47.50,46.75,47.13,2647100,4.50
1990-05-22,48.00,48.25,47.13,47.63,2862500,4.55
1990-05-21,46.88,47.75,46.75,47.63,1653600,4.55
1990-05-18,47.50,47.75,46.75,47.13,3241400,4.50
1990-05-17,48.13,48.75,47.63,47.75,2332800,4.56
1990-05-16,47.63,48.13,47.38,47.75,2183600,4.56
1990-05-15,47.50,48.50,47.38,47.75,2744300,4.56
1990-05-14,46.38,47.75,46.25,47.50,4143100,4.54
1990-05-11,45.75,46.88,45.50,46.38,3182700,4.43
1990-05-10,46.00,46.00,45.38,45.50,1554600,4.35
1990-05-09,46.13,46.38,45.63,45.88,1975500,4.38
1990-05-08,45.63,46.38,45.50,46.38,2155900,4.43
1990-05-07,45.88,46.13,45.63,45.75,1388600,4.37
1990-05-04,46.00,46.13,45.50,45.88,1577300,4.38
1990-05-03,46.00,46.00,45.50,45.63,2523000,4.36
1990-05-02,44.88,45.50,44.50,45.50,2058400,4.35
1990-05-01,44.38,45.00,44.13,44.38,2233200,4.24
1990-04-30,44.25,44.25,43.75,44.13,2453100,4.22
1990-04-27,45.63,45.75,44.38,44.38,1788500,4.24
1990-04-26,45.75,46.00,44.88,45.50,2487000,4.35
1990-04-25,46.75,46.88,46.13,46.50,3643100,4.37
1990-04-24,47.75,47.75,46.50,46.75,1984600,4.40
1990-04-23,47.63,47.75,47.25,47.50,2026900,4.47
1990-04-20,48.25,48.25,47.50,48.00,4110500,4.51
1990-04-19,47.75,48.63,47.75,48.25,3225400,4.54
1990-04-18,47.25,48.13,46.88,48.00,4238900,4.51
1990-04-17,46.50,47.25,46.50,47.13,1787500,4.43
1990-04-16,46.63,47.00,46.50,46.75,3178500,4.40
1990-04-12,46.38,46.50,46.25,46.50,884100,4.37
1990-04-11,46.88,46.88,46.38,46.50,1327400,4.37
1990-04-10,47.00,47.00,46.75,46.88,1127400,4.41
1990-04-09,46.63,47.13,46.63,46.88,1327000,4.41
1990-04-06,47.25,47.25,46.50,46.88,1154300,4.41
1990-04-05,47.63,47.75,46.88,47.00,2176900,4.42
1990-04-04,48.00,48.25,47.50,47.50,2635200,4.47
1990-04-03,47.25,48.00,47.00,47.88,1755600,4.50
1990-04-02,47.13,47.50,46.63,47.38,2523400,4.45
1990-03-30,47.75,47.88,47.13,47.25,1935300,4.44
1990-03-29,48.63,48.63,47.75,48.00,1621400,4.51
1990-03-28,48.63,48.88,48.50,48.75,1506400,4.58
1990-03-27,48.38,48.75,48.00,48.75,2171000,4.58
1990-03-26,48.75,49.13,48.50,48.50,2171700,4.56
1990-03-23,48.50,48.88,48.25,48.25,1951400,4.54
1990-03-22,48.13,48.50,47.50,48.50,6110300,4.56
1990-03-21,48.63,48.88,48.00,48.00,2545000,4.51
1990-03-20,48.25,48.50,47.88,48.50,2537700,4.56
1990-03-19,48.38,48.50,47.75,48.25,1911600,4.54
1990-03-16,48.25,48.75,48.13,48.63,4009900,4.57
1990-03-15,47.63,47.88,47.00,47.88,2569900,4.50
1990-03-14,48.00,48.13,47.50,47.63,2053200,4.48
1990-03-13,47.88,48.75,47.75,48.13,3023300,4.53
1990-03-12,47.13,48.13,47.00,48.00,3205400,4.51
1990-03-09,47.25,47.63,47.13,47.38,2483500,4.45
1990-03-08,47.00,47.63,46.88,47.63,1716500,4.48
1990-03-07,47.75,47.88,46.88,47.13,2330700,4.43
1990-03-06,47.00,47.63,46.88,47.63,2992900,4.48
1990-03-05,46.88,47.00,46.50,46.88,3926700,4.41
1990-03-02,46.00,47.25,45.88,47.13,4737700,4.43
1990-03-01,45.75,46.50,45.63,45.88,2426200,4.31
1990-02-28,46.13,46.75,45.75,46.00,3118400,4.32
1990-02-27,46.00,47.00,46.00,46.13,3632600,4.34
1990-02-26,44.63,46.00,44.38,45.88,2373000,4.31
1990-02-23,44.50,45.13,44.38,44.75,1868900,4.21
1990-02-22,45.00,45.63,44.63,44.63,2004200,4.20
1990-02-21,43.50,45.38,43.25,45.25,2320600,4.25
1990-02-20,44.00,44.25,43.75,44.00,2453800,4.14
1990-02-16,45.00,45.13,44.38,44.38,3503600,4.17
1990-02-15,44.63,45.50,44.50,45.25,4125600,4.25
1990-02-14,44.13,44.75,44.13,44.63,1488900,4.20
1990-02-13,43.88,44.50,43.63,44.13,1693400,4.15
1990-02-12,44.00,44.63,43.63,44.00,1933600,4.14
1990-02-09,43.88,44.00,43.38,44.00,1544100,4.14
1990-02-08,45.00,45.00,43.63,44.00,2733800,4.14
1990-02-07,42.63,45.00,42.50,44.88,2989400,4.22
1990-02-06,43.25,43.38,42.88,42.88,1578700,4.03
1990-02-05,42.75,43.50,42.63,43.50,1313000,4.09
1990-02-02,42.25,43.25,42.25,43.13,2864200,4.06
1990-02-01,43.00,43.13,42.38,42.75,1937100,4.02
1990-01-31,42.75,43.38,42.75,43.13,3579500,4.06
1990-01-30,42.75,42.88,41.75,42.50,1749700,4.00
1990-01-29,42.88,43.13,41.50,42.63,2709000,4.01
1990-01-26,41.88,42.50,41.50,42.38,2307300,3.98
1990-01-25,42.38,42.88,41.75,41.75,3090100,3.93
1990-01-24,42.50,43.25,42.00,42.25,3798400,3.97
1990-01-23,43.75,44.25,43.50,44.00,4227300,4.07
1990-01-22,44.50,44.75,43.50,43.50,2485600,4.02
1990-01-19,44.75,45.00,44.50,44.63,2597500,4.12
1990-01-18,44.00,44.50,43.75,44.25,3181000,4.09
1990-01-17,45.00,45.13,44.00,44.25,1800400,4.09
1990-01-16,43.00,45.13,42.88,45.00,2510800,4.16
1990-01-15,43.75,43.88,43.13,43.25,2558700,4.00
1990-01-12,44.50,44.63,43.75,43.75,2050400,4.04
1990-01-11,44.75,45.38,44.75,45.00,1878700,4.16
1990-01-10,44.25,44.50,43.88,44.50,1882200,4.11
1990-01-09,44.88,45.13,44.13,44.13,3368300,4.08
1990-01-08,44.75,45.00,44.50,44.88,2144000,4.15
1990-01-05,45.50,45.75,44.88,44.88,2437400,4.15
1990-01-04,45.63,45.75,45.13,45.50,2508700,4.20
1990-01-03,45.50,45.88,45.25,45.50,5124000,4.20
1990-01-02,43.75,45.25,43.50,45.25,3981900,4.18
1989-12-29,43.75,43.88,43.38,43.63,2312900,4.03
1989-12-28,43.13,43.75,43.00,43.63,2308700,4.03
1989-12-27,43.00,43.25,42.88,43.25,1998600,4.00
1989-12-26,42.88,43.25,42.75,43.00,1376000,3.97
1989-12-22,42.88,43.25,42.75,42.88,2426200,3.96
1989-12-21,42.13,42.88,42.00,42.88,2909700,3.96
1989-12-20,41.75,42.25,41.38,41.88,3943100,3.87
1989-12-19,42.75,42.75,41.50,41.63,4025600,3.85
1989-12-18,43.75,43.88,42.63,42.75,2888700,3.95
1989-12-15,44.13,44.75,43.13,43.63,5361800,4.03
1989-12-14,44.50,44.63,43.88,44.00,2713500,4.07
1989-12-13,44.75,45.00,44.50,44.75,1757000,4.14
1989-12-12,44.38,44.88,44.38,44.63,2888700,4.12
1989-12-11,44.75,44.88,44.13,44.25,1977600,4.09
1989-12-08,45.25,45.38,44.50,44.88,1711200,4.15
1989-12-07,45.25,45.25,44.50,45.13,1580500,4.17
1989-12-06,45.13,45.38,44.75,45.25,4114400,4.18
1989-12-05,45.63,46.00,45.00,45.25,3210700,4.18
1989-12-04,45.50,45.75,44.88,45.63,3148800,4.22
1989-12-01,44.88,45.63,44.88,45.50,3543800,4.20
1989-11-30,44.88,45.00,44.50,44.63,1818600,4.12
1989-11-29,45.50,45.75,44.63,44.88,2276200,4.15
1989-11-28,45.38,45.75,45.25,45.63,3344200,4.22
1989-11-27,44.38,45.38,44.25,45.38,2816700,4.19
1989-11-24,43.88,44.50,43.88,44.25,1489900,4.09
1989-11-22,43.75,43.88,43.50,43.88,1994400,4.06
1989-11-21,44.25,44.38,43.38,43.75,1992700,4.04
1989-11-20,44.75,44.75,43.88,44.00,1679400,4.07
1989-11-17,44.50,45.00,44.38,44.88,2643600,4.15
1989-11-16,44.38,44.63,44.00,44.63,1897200,4.12
1989-11-15,44.75,44.75,44.13,44.50,1959800,4.11
1989-11-14,44.63,44.75,44.00,44.25,1974800,4.09
1989-11-13,45.00,45.13,44.13,44.75,2555900,4.14
1989-11-10,44.50,45.13,44.50,45.00,2221300,4.16
1989-11-09,45.00,45.25,44.38,44.63,2510800,4.12
1989-11-08,44.88,45.38,44.88,45.00,3482300,4.16
1989-11-07,43.88,44.75,43.50,44.75,4034700,4.14
1989-11-06,45.25,45.25,43.50,43.88,7553800,4.06
1989-11-03,46.50,46.75,45.38,45.63,5575700,4.22
1989-11-02,47.13,47.38,46.38,46.50,3235500,4.30
1989-11-01,47.50,47.75,46.88,47.13,4135400,4.36
1989-10-31,47.00,48.25,46.75,47.38,3884000,4.38
1989-10-30,47.13,47.63,46.50,46.75,2429000,4.32
1989-10-27,47.25,47.63,46.75,47.13,3236200,4.36
1989-10-26,47.75,47.88,46.75,47.50,4330800,4.39
1989-10-25,49.00,49.25,48.38,48.63,2869100,4.42
1989-10-24,49.75,49.88,48.75,49.13,5389000,4.47
1989-10-23,50.00,50.38,49.63,49.88,2255900,4.54
1989-10-20,50.00,50.13,48.88,50.00,2667700,4.55
1989-10-19,50.00,50.38,49.50,50.00,3393900,4.55
1989-10-18,49.88,50.00,49.50,49.75,2268900,4.53
1989-10-17,50.50,50.50,49.13,49.88,7341200,4.54
1989-10-16,48.25,51.63,48.00,50.75,9473100,4.62
1989-10-13,51.75,51.75,48.50,49.00,5268400,4.46
1989-10-12,52.50,52.88,51.75,52.00,2791500,4.73
1989-10-11,52.75,53.00,52.13,52.50,1736400,4.78
1989-10-10,53.00,53.13,52.13,52.88,2580000,4.81
1989-10-09,53.13,53.38,52.88,53.25,1933600,4.85
1989-10-06,53.50,53.63,52.88,53.25,2639800,4.85
1989-10-05,53.13,53.88,53.00,53.13,2874000,4.83
1989-10-04,53.13,53.38,52.63,53.25,3715500,4.85
1989-10-03,51.50,52.63,51.25,52.63,4039600,4.79
1989-10-02,50.88,51.25,50.63,51.25,2103800,4.66
1989-09-29,51.00,51.13,50.88,50.88,1798600,4.63
1989-09-28,50.88,51.13,50.63,51.00,2242300,4.64
1989-09-27,51.00,51.63,50.88,51.00,2438400,4.64
1989-09-26,51.13,51.63,51.00,51.13,2799200,4.65
1989-09-25,51.50,51.75,50.88,50.88,2339500,4.63
1989-09-22,51.13,51.88,50.75,51.50,3749800,4.69
1989-09-21,51.13,51.38,50.50,50.75,3217300,4.62
1989-09-20,51.25,51.50,50.88,50.88,2085300,4.63
1989-09-19,52.25,52.25,51.50,51.63,1989500,4.70
1989-09-18,51.75,52.13,51.38,52.00,2358700,4.73
1989-09-15,52.50,52.88,51.63,52.00,6200500,4.73
1989-09-14,52.13,52.13,51.38,52.13,2702700,4.74
1989-09-13,53.63,53.63,52.00,52.13,4048700,4.74
1989-09-12,53.75,53.88,53.38,53.50,2090200,4.87
1989-09-11,53.63,53.88,53.13,53.75,1661900,4.89
1989-09-08,53.13,53.88,52.63,53.63,3112400,4.88
1989-09-07,53.25,53.25,52.75,52.88,2172700,4.81
1989-09-06,53.13,53.25,52.50,53.00,3204000,4.82
1989-09-05,53.88,54.00,53.50,53.63,3163500,4.88
1989-09-01,53.88,54.63,53.88,54.25,4064400,4.94
1989-08-31,53.25,54.00,53.13,53.88,4673100,4.90
1989-08-30,52.50,53.13,52.50,53.00,5273700,4.82
1989-08-29,52.50,52.63,52.13,52.25,6348000,4.75
1989-08-28,52.63,53.13,52.38,53.00,2494300,4.82
1989-08-25,52.50,53.25,52.25,52.75,4491300,4.80
1989-08-24,52.13,52.50,51.63,52.38,8989600,4.77
1989-08-23,51.50,52.00,51.13,51.88,4420600,4.72
1989-08-22,51.25,51.38,50.88,51.25,4294100,4.66
1989-08-21,51.50,51.88,51.13,51.25,3396700,4.66
1989-08-18,51.13,51.63,51.00,51.38,3654000,4.68
1989-08-17,51.50,51.75,51.00,51.00,3941000,4.64
1989-08-16,51.25,52.00,51.25,51.63,6455700,4.70
1989-08-15,50.38,51.25,50.25,51.00,6419000,4.64
1989-08-14,49.75,50.25,49.75,50.13,2417400,4.56
1989-08-11,50.75,51.13,50.00,50.00,5581300,4.55
1989-08-10,49.75,50.50,49.75,50.13,3034100,4.56
1989-08-09,50.25,50.63,49.75,49.88,4637400,4.54
1989-08-08,50.63,50.88,50.25,50.25,4543700,4.57
1989-08-07,50.00,50.38,49.75,50.25,3949700,4.57
1989-08-04,50.00,50.25,49.75,49.88,2546800,4.54
1989-08-03,49.88,50.25,49.88,50.00,5369500,4.55
1989-08-02,49.63,50.00,49.50,50.00,2536600,4.55
1989-08-01,49.88,50.13,49.38,49.50,6249700,4.50
1989-07-31,49.50,50.00,49.25,49.88,2926500,4.54
1989-07-28,50.00,50.00,49.38,49.63,4872700,4.52
1989-07-27,50.13,50.38,49.75,50.13,4277300,4.56
1989-07-26,49.88,50.75,49.75,50.50,10586500,4.53
1989-07-25,49.50,50.00,49.50,49.75,4334600,4.46
1989-07-24,49.63,49.75,49.38,49.50,2201700,4.44
1989-07-21,49.13,50.00,49.00,50.00,2653100,4.48
1989-07-20,49.88,50.13,49.13,49.13,4558700,4.40
1989-07-19,49.38,50.00,49.25,50.00,3066600,4.48
1989-07-18,48.88,48.88,48.63,48.75,1901400,4.37
1989-07-17,49.00,49.25,48.63,49.00,2427200,4.39
1989-07-14,48.50,48.88,48.00,48.88,5334500,4.38
1989-07-13,48.63,48.63,48.00,48.50,2029400,4.35
1989-07-12,48.00,48.63,47.75,48.50,1748300,4.35
1989-07-11,47.75,48.25,47.75,48.00,2598900,4.30
1989-07-10,47.88,47.88,47.63,47.63,2289800,4.27
1989-07-07,48.13,48.25,47.75,47.75,2599200,4.28
1989-07-06,48.38,48.38,47.75,48.13,2506900,4.31
1989-07-05,48.25,48.38,48.00,48.25,2432100,4.33
1989-07-03,48.25,48.75,48.25,48.63,1417600,4.36
1989-06-30,48.50,48.50,47.88,48.50,2532500,4.35
1989-06-29,48.88,48.88,48.25,48.25,2603800,4.33
1989-06-28,48.63,49.25,48.50,49.25,4324200,4.41
1989-06-27,48.88,49.00,48.50,48.75,2689100,4.37
1989-06-26,49.00,49.13,48.75,48.75,1827700,4.37
1989-06-23,48.88,49.25,48.63,49.25,1963700,4.41
1989-06-22,48.63,49.00,48.63,48.63,2539100,4.36
1989-06-21,48.75,48.88,48.38,48.75,3881900,4.37
1989-06-20,48.75,49.13,48.50,49.13,3263800,4.40
1989-06-19,48.88,49.00,48.63,48.75,2108700,4.37
1989-06-16,48.63,49.13,48.63,48.88,6980400,4.38
1989-06-15,49.50,49.50,48.75,49.00,6588500,4.39
1989-06-14,49.38,49.38,49.00,49.38,2385300,4.43
1989-06-13,48.75,49.50,48.75,48.88,4459800,4.38
1989-06-12,48.75,49.13,48.38,48.88,4516800,4.38
1989-06-09,48.38,48.63,48.00,48.50,3459200,4.35
1989-06-08,48.75,48.88,48.38,48.50,4614700,4.35
1989-06-07,50.00,50.00,48.75,49.00,3942000,4.39
1989-06-06,49.50,50.00,49.25,50.00,3601200,4.48
1989-06-05,49.88,49.88,49.38,49.50,2623000,4.44
1989-06-02,50.00,50.25,49.63,49.63,6286500,4.45
1989-06-01,48.63,49.50,48.50,49.38,4250000,4.43
1989-05-31,48.63,49.13,48.00,48.75,3960900,4.37
1989-05-30,48.50,48.63,48.00,48.50,3094300,4.35
1989-05-26,47.13,48.13,47.00,48.13,2407300,4.31
1989-05-25,47.38,47.50,47.00,47.00,2501000,4.21
1989-05-24,48.00,48.13,47.00,47.38,5334500,4.25
1989-05-23,48.88,49.00,48.00,48.13,3247400,4.31
1989-05-22,50.00,50.00,49.00,49.38,2575100,4.43
1989-05-19,49.88,50.13,49.75,50.00,4990100,4.48
1989-05-18,49.00,49.88,49.00,49.75,3562400,4.46
1989-05-17,48.88,49.88,48.50,49.75,3659600,4.46
1989-05-16,48.38,48.88,48.25,48.63,3548000,4.36
1989-05-15,47.75,48.50,47.63,48.50,2796800,4.35
1989-05-12,47.63,48.13,47.00,47.75,5005900,4.28
1989-05-11,46.63,47.00,46.38,46.75,2021700,4.19
1989-05-10,46.50,46.63,46.13,46.38,3125400,4.16
1989-05-09,46.50,46.75,46.13,46.38,3070800,4.16
1989-05-08,46.63,46.75,46.25,46.50,2824700,4.17
1989-05-05,47.13,47.25,46.63,46.75,3242500,4.19
1989-05-04,47.00,47.00,46.50,46.88,2883100,4.20
1989-05-03,47.25,47.25,46.75,47.00,4405600,4.21
1989-05-02,47.63,48.00,47.25,47.38,2757900,4.25
1989-05-01,47.50,47.75,47.25,47.63,3014200,4.27
1989-04-28,47.75,47.88,47.38,47.75,6333700,4.28
1989-04-27,49.13,49.38,47.75,47.88,6997900,4.29
1989-04-26,48.00,48.63,47.88,48.63,3222600,4.36
1989-04-25,48.63,48.88,48.50,48.75,8457100,4.30
1989-04-24,48.88,48.88,48.25,48.38,3079900,4.27
1989-04-21,48.25,49.00,48.13,49.00,4748900,4.32
1989-04-20,48.75,48.88,48.00,48.25,4664300,4.26
1989-04-19,48.63,48.75,48.00,48.63,4191700,4.29
1989-04-18,48.50,49.00,48.25,48.63,3857100,4.29
1989-04-17,48.00,48.25,47.88,47.88,2082500,4.23
1989-04-14,47.50,48.25,47.25,48.00,3632300,4.24
1989-04-13,46.75,47.63,46.63,47.00,3880200,4.15
1989-04-12,47.13,47.38,46.88,46.88,3218400,4.14
1989-04-11,47.38,47.50,47.13,47.25,2380000,4.17
1989-04-10,47.88,48.00,47.25,47.38,2246500,4.18
1989-04-07,46.75,47.75,46.50,47.75,3964400,4.21
1989-04-06,47.50,47.50,46.75,46.88,4689500,4.14
1989-04-05,48.13,48.25,47.50,47.50,4770900,4.19
1989-04-04,49.38,49.38,48.13,48.63,6493100,4.29
1989-04-03,49.00,49.38,48.75,49.38,2521300,4.36
1989-03-31,49.00,49.63,48.63,48.88,1710500,4.31
1989-03-30,49.00,49.25,48.63,48.75,2662200,4.30
1989-03-29,48.88,49.00,48.38,48.50,2098200,4.28
1989-03-28,49.13,49.50,48.88,48.88,3364500,4.31
1989-03-27,48.25,49.00,48.25,48.88,1986000,4.31
1989-03-23,48.50,48.63,48.13,48.50,3507500,4.28
1989-03-22,49.00,49.13,48.25,48.38,3319400,4.27
1989-03-21,49.38,49.75,48.88,48.88,3099500,4.31
1989-03-20,49.63,49.88,48.88,49.13,4695400,4.34
1989-03-17,49.75,50.13,49.50,49.88,6773500,4.40
1989-03-16,50.25,51.13,50.13,51.13,3883000,4.51
1989-03-15,50.25,50.63,49.88,50.25,7588000,4.44
1989-03-14,51.13,51.25,50.25,50.38,3803600,4.45
1989-03-13,50.88,51.38,50.88,51.13,3083800,4.51
1989-03-10,51.00,51.00,50.38,50.75,2546400,4.48
1989-03-09,51.00,51.25,50.88,51.13,2154900,4.51
1989-03-08,51.13,51.25,50.63,50.75,3122900,4.48
1989-03-07,51.88,51.88,51.00,51.00,3748700,4.50
1989-03-06,52.13,52.25,51.50,51.75,2798800,4.57
1989-03-03,51.88,52.25,51.50,52.25,2640500,4.61
1989-03-02,51.63,52.00,51.50,51.88,3029600,4.58
1989-03-01,51.88,52.00,51.38,51.50,4009200,4.55
1989-02-28,52.13,52.25,51.38,51.63,3199800,4.56
1989-02-27,51.75,52.25,51.38,51.88,3972800,4.58
1989-02-24,53.00,53.00,51.50,51.75,3966200,4.57
1989-02-23,52.50,53.13,52.25,53.13,2006000,4.69
1989-02-22,53.75,53.88,52.38,52.75,3760600,4.66
1989-02-21,54.13,54.25,53.63,53.75,2319900,4.74
1989-02-17,53.88,54.50,53.75,54.00,3326000,4.77
1989-02-16,54.25,54.50,53.63,53.63,2554800,4.73
1989-02-15,53.38,54.38,53.25,54.13,2759000,4.78
1989-02-14,54.38,54.50,53.25,53.50,3978700,4.72
1989-02-13,53.50,54.00,53.25,53.88,3333700,4.76
1989-02-10,54.38,54.63,53.63,53.75,4181500,4.74
1989-02-09,55.75,55.88,54.75,55.13,3935000,4.87
1989-02-08,55.25,56.63,55.25,56.13,5804000,4.95
1989-02-07,55.00,56.13,55.00,55.88,6834600,4.93
1989-02-06,54.50,55.00,54.38,54.75,2737000,4.83
1989-02-03,54.75,55.13,54.50,54.63,3310300,4.82
1989-02-02,55.25,55.50,54.88,55.13,4929000,4.87
1989-02-01,54.50,55.38,54.38,55.13,7007300,4.87
1989-01-31,53.88,54.75,53.50,54.63,8418300,4.82
1989-01-30,52.75,53.88,52.63,53.63,6944800,4.73
1989-01-27,51.88,53.13,51.50,52.50,8741000,4.63
1989-01-26,51.63,51.88,51.38,51.63,4777600,4.56
1989-01-25,52.00,52.00,51.38,51.88,4057800,4.58
1989-01-24,51.75,52.38,51.38,52.00,3673500,4.59
1989-01-23,52.63,52.88,52.25,52.25,9716700,4.55
1989-01-20,52.50,52.75,52.00,52.50,3324600,4.57
1989-01-19,53.00,53.00,52.63,52.88,2601300,4.60
1989-01-18,52.38,53.00,51.75,53.00,5292500,4.61
1989-01-17,52.50,52.63,52.00,52.13,2626100,4.53
1989-01-16,52.88,53.00,52.25,52.63,3522900,4.58
1989-01-13,52.88,53.38,52.50,52.88,5324400,4.60
1989-01-12,52.75,53.38,52.25,52.88,6772800,4.60
1989-01-11,51.63,52.75,51.63,52.63,6480800,4.58
1989-01-10,51.25,51.38,50.63,51.13,3566600,4.45
1989-01-09,51.25,51.63,50.75,51.13,4057800,4.45
1989-01-06,51.75,52.13,51.25,51.38,4289200,4.47
1989-01-05,51.50,52.00,51.13,51.50,3679100,4.48
1989-01-04,50.63,51.13,50.13,51.13,4179400,4.45
1989-01-03,50.25,50.75,49.88,50.38,3705000,4.38
1988-12-30,51.50,51.75,50.50,50.50,3168700,4.39
1988-12-29,50.88,51.63,50.88,51.50,2101400,4.48
1988-12-28,50.75,50.75,50.63,50.63,1794800,4.40
1988-12-27,51.25,51.38,50.75,50.88,1484700,4.43
1988-12-23,51.13,51.25,50.63,51.00,1557400,4.44
1988-12-22,51.25,51.38,50.75,51.00,2620200,4.44
1988-12-21,51.88,51.88,51.00,51.25,2609400,4.46
1988-12-20,52.13,52.50,51.63,51.75,4022800,4.50
1988-12-19,50.75,51.88,50.63,51.63,3427400,4.49
1988-12-16,51.25,51.38,50.75,50.75,5617300,4.41
1988-12-15,51.75,52.00,51.00,51.00,3614500,4.44
1988-12-14,52.13,52.50,51.50,51.75,2558300,4.50
1988-12-13,52.50,52.50,51.63,52.50,3304700,4.57
1988-12-12,52.50,53.00,52.25,52.38,2413900,4.56
1988-12-09,52.00,52.50,51.88,52.38,1557800,4.56
1988-12-08,52.50,52.50,52.00,52.00,1895100,4.52
1988-12-07,52.88,53.00,52.50,52.63,3253300,4.58
1988-12-06,52.75,53.00,52.13,52.88,4355600,4.60
1988-12-05,52.00,53.13,52.00,52.63,4290900,4.58
1988-12-02,52.00,52.38,51.50,51.88,4901300,4.51
1988-12-01,52.13,52.63,51.88,52.13,4128000,4.53
1988-11-30,51.50,52.50,51.38,52.00,4554500,4.52
1988-11-29,50.00,51.25,50.00,51.25,2792600,4.46
1988-11-28,49.88,50.25,49.25,49.88,3534800,4.34
1988-11-25,50.50,50.50,50.00,50.00,1832600,4.35
1988-11-23,50.38,51.63,50.25,51.13,2926500,4.45
1988-11-22,49.63,50.75,49.50,50.38,3114900,4.38
1988-11-21,49.63,49.75,48.88,49.63,2499200,4.32
1988-11-18,49.63,49.75,49.13,49.50,1957700,4.31
1988-11-17,49.88,49.88,49.00,49.38,3411300,4.30
1988-11-16,50.25,50.38,49.00,49.50,3951100,4.31
1988-11-15,50.00,50.38,49.88,50.25,2464600,4.37
1988-11-14,50.13,50.38,49.50,49.75,3649100,4.33
1988-11-11,50.50,50.88,49.88,49.88,3954300,4.34
1988-11-10,51.25,51.63,51.00,51.00,2690100,4.44
1988-11-09,50.88,51.38,50.50,51.13,2536300,4.45
1988-11-08,51.25,51.50,50.75,51.13,2334900,4.45
1988-11-07,49.38,51.00,49.13,51.00,5226500,4.44
1988-11-04,50.25,50.63,49.63,49.63,5679600,4.32
1988-11-03,51.38,51.63,50.50,50.50,3793800,4.39
1988-11-02,51.38,51.63,50.38,51.38,4774800,4.47
1988-11-01,51.50,52.13,51.25,51.50,4115100,4.48
1988-10-31,52.50,52.50,51.50,51.50,3379200,4.48
1988-10-28,53.75,54.50,51.88,52.38,4789500,4.56
1988-10-27,53.00,53.38,52.25,53.25,3643800,4.63
1988-10-26,54.00,54.25,52.88,53.13,4712900,4.62
1988-10-25,54.00,55.00,53.88,54.63,11322100,4.70
1988-10-24,53.63,54.25,53.38,53.63,3232000,4.61
1988-10-21,53.38,53.63,53.00,53.50,4586700,4.60
1988-10-20,51.38,54.00,51.25,53.63,4364400,4.61
1988-10-19,52.88,52.88,51.00,51.50,3462700,4.43
1988-10-18,52.00,52.50,51.75,52.38,2740500,4.51
1988-10-17,51.75,52.50,51.63,51.88,1887400,4.46
1988-10-14,52.00,52.13,51.25,51.63,3504300,4.44
1988-10-13,52.13,52.63,50.63,50.88,5883700,4.38
1988-10-12,52.50,53.38,51.50,51.88,2968100,4.46
1988-10-11,53.50,53.50,52.75,53.38,2269900,4.59
1988-10-10,53.13,53.63,52.88,53.50,2088500,4.60
1988-10-07,52.50,53.25,52.00,53.13,5389700,4.57
1988-10-06,51.88,52.25,51.75,51.88,3257500,4.46
1988-10-05,51.50,51.88,51.25,51.88,2592200,4.46
1988-10-04,51.75,51.88,51.38,51.38,2978200,4.42
1988-10-03,51.50,51.88,51.00,51.88,3451200,4.46
1988-09-30,51.25,51.88,50.75,51.13,4376200,4.40
1988-09-29,51.00,51.63,50.88,51.50,3036200,4.43
1988-09-28,50.63,51.00,50.50,50.75,1890600,4.37
1988-09-27,51.00,51.13,50.50,50.63,1800400,4.36
1988-09-26,50.63,50.88,50.38,50.75,2187400,4.37
1988-09-23,49.38,50.88,49.00,50.75,3421100,4.37
1988-09-22,50.00,50.25,49.25,49.50,4943600,4.26
1988-09-21,49.88,50.25,49.63,50.00,4405300,4.30
1988-09-20,49.50,50.00,49.38,49.75,2951300,4.28
1988-09-19,50.13,50.50,49.50,49.50,4578000,4.26
1988-09-16,50.88,51.13,50.00,50.13,9477300,4.31
1988-09-15,51.63,51.75,51.00,51.25,1942300,4.41
1988-09-14,51.75,51.88,51.50,51.75,3817900,4.45
1988-09-13,51.00,51.63,51.00,51.50,3618300,4.43
1988-09-12,50.25,51.25,50.13,51.25,5702300,4.41
1988-09-09,50.13,50.75,49.25,50.25,2379300,4.32
1988-09-08,50.38,50.50,50.13,50.13,2353800,4.31
1988-09-07,51.00,51.00,50.38,50.38,2597800,4.33
1988-09-06,50.25,50.63,50.13,50.63,2976400,4.36
1988-09-02,49.25,50.13,49.13,50.13,3868300,4.31
1988-09-01,49.13,49.13,48.00,48.88,3890300,4.21
1988-08-31,49.50,49.75,49.00,49.25,2165400,4.24
1988-08-30,49.13,49.50,48.75,49.13,2192300,4.23
1988-08-29,48.50,49.25,48.50,49.25,2438800,4.24
1988-08-26,48.25,48.63,48.13,48.25,1885000,4.15
1988-08-25,48.00,48.75,47.88,48.50,3210000,4.17
1988-08-24,47.50,49.00,47.50,49.00,3958100,4.22
1988-08-23,47.25,47.63,46.75,47.38,4111200,4.08
1988-08-22,48.25,49.00,46.88,46.88,4517500,4.03
1988-08-19,49.50,49.75,48.38,48.63,3338600,4.18
1988-08-18,49.25,49.88,49.00,49.50,1879100,4.26
1988-08-17,49.88,50.00,48.63,49.00,3627400,4.22
1988-08-16,49.38,50.38,49.25,49.63,3875600,4.27
1988-08-15,50.00,50.38,49.50,49.50,2262600,4.26
1988-08-12,50.00,50.38,49.63,50.38,2705200,4.33
1988-08-11,50.38,50.50,49.00,50.25,6121800,4.32
1988-08-10,51.38,51.63,49.75,50.25,5550500,4.32
1988-08-09,53.13,53.38,51.00,51.88,4446200,4.46
1988-08-08,53.50,53.88,53.00,53.00,1722100,4.56
1988-08-05,53.75,53.88,53.13,53.75,2420900,4.62
1988-08-04,54.25,54.25,53.50,54.13,3709600,4.66
1988-08-03,52.88,54.13,52.50,53.88,4452500,4.64
1988-08-02,53.50,54.00,52.63,53.13,3053000,4.57
1988-08-01,53.00,53.88,52.88,53.50,2605500,4.60
1988-07-29,52.63,53.00,52.00,53.00,4177000,4.56
1988-07-28,50.63,52.13,50.25,52.13,3991000,4.49
1988-07-27,50.75,51.50,50.50,50.63,24921500,4.36
1988-07-26,50.88,51.38,50.75,51.38,8346300,4.37
1988-07-25,51.13,51.25,50.38,50.75,2746800,4.32
1988-07-22,51.50,51.88,51.00,51.13,3036900,4.35
1988-07-21,52.50,52.75,52.00,52.00,2075500,4.42
1988-07-20,52.00,52.75,51.63,52.63,2424100,4.48
1988-07-19,51.63,52.13,51.13,51.88,3754000,4.41
1988-07-18,52.00,52.00,51.25,51.50,2456600,4.38
1988-07-15,51.75,52.13,51.50,52.00,3169400,4.42
1988-07-14,51.63,52.38,51.13,51.38,2206600,4.37
1988-07-13,51.63,51.88,50.88,51.63,3717900,4.39
1988-07-12,52.38,52.38,51.00,51.50,4565400,4.38
1988-07-11,52.75,52.88,51.75,52.13,3497700,4.43
1988-07-08,53.13,53.88,52.63,52.88,3361000,4.50
1988-07-07,53.00,53.63,52.50,53.50,3773500,4.55
1988-07-06,53.88,54.38,52.88,53.38,3960900,4.54
1988-07-05,52.50,54.00,52.13,54.00,4214000,4.59
1988-07-01,53.13,53.38,51.88,52.75,3338600,4.49
1988-06-30,53.00,53.50,52.75,53.25,3280200,4.53
1988-06-29,53.38,53.75,52.00,52.63,3374600,4.48
1988-06-28,51.50,53.38,51.25,53.38,3133800,4.54
1988-06-27,52.00,52.63,51.50,51.75,3425000,4.40
1988-06-24,53.13,53.25,51.88,52.25,2627200,4.44
1988-06-23,53.38,53.75,53.00,53.13,2876500,4.52
1988-06-22,54.00,54.50,53.38,53.88,4877600,4.58
1988-06-21,52.25,53.00,51.75,53.00,3844200,4.51
1988-06-20,52.38,52.38,51.63,51.88,3431600,4.41
1988-06-17,52.13,53.00,51.50,52.63,5338300,4.48
1988-06-16,52.63,52.75,51.50,52.13,3690000,4.43
1988-06-15,52.63,53.13,52.38,53.13,3335100,4.52
1988-06-14,52.00,53.00,52.00,52.50,6644400,4.46
1988-06-13,51.75,52.13,51.38,51.38,4276600,4.37
1988-06-10,51.75,52.38,51.63,51.75,4007800,4.40
1988-06-09,51.50,52.13,51.00,51.63,6292800,4.39
1988-06-08,50.25,51.75,50.25,51.38,7104900,4.37
1988-06-07,50.38,51.00,50.00,50.38,5331400,4.28
1988-06-06,49.38,50.50,49.25,50.50,7319200,4.29
1988-06-03,49.25,49.38,48.63,49.25,3530900,4.19
1988-06-02,48.88,49.25,48.63,49.00,4509800,4.17
1988-06-01,48.38,49.38,48.25,48.75,7323000,4.15
1988-05-31,46.13,48.25,46.00,48.13,4090300,4.09
1988-05-27,46.25,46.50,45.63,45.88,1685000,3.90
1988-05-26,46.25,46.63,46.13,46.25,2086700,3.93
1988-05-25,46.00,46.75,46.00,46.38,3146400,3.94
1988-05-24,46.00,46.13,45.50,45.88,3081700,3.90
1988-05-23,46.88,47.00,46.25,46.25,2220600,3.93
1988-05-20,47.25,47.25,46.50,47.00,3580600,4.00
1988-05-19,46.63,47.50,45.63,47.25,4627600,4.02
1988-05-18,48.25,48.25,46.75,47.25,3490700,4.02
1988-05-17,49.00,49.25,48.13,48.50,4726200,4.12
1988-05-16,48.25,48.75,48.00,48.75,3613400,4.15
1988-05-13,47.38,48.25,47.38,48.00,4346200,4.08
1988-05-12,46.88,47.38,46.75,47.25,3310300,4.02
1988-05-11,46.75,47.00,46.38,46.75,3113800,3.98
1988-05-10,47.13,47.63,46.88,47.38,2830300,4.03
1988-05-09,46.88,47.13,46.38,46.88,2420200,3.99
1988-05-06,47.75,48.38,47.00,47.00,2986600,4.00
1988-05-05,48.00,48.13,47.50,47.88,3330600,4.07
1988-05-04,48.63,48.88,47.88,47.88,4504200,4.07
1988-05-03,47.88,48.75,47.75,48.63,5068100,4.14
1988-05-02,47.50,47.75,46.75,47.63,3672500,4.05
1988-04-29,47.75,47.75,47.00,47.25,3798400,4.02
1988-04-28,47.50,47.88,47.25,47.63,5746700,4.05
1988-04-27,47.25,47.75,46.88,47.50,6420700,4.04
1988-04-26,46.50,47.13,46.50,46.75,4350400,3.98
1988-04-25,46.00,47.38,46.00,47.13,6662300,3.96
1988-04-22,45.38,46.00,45.13,45.88,3277500,3.85
1988-04-21,45.13,46.13,44.25,45.25,4649600,3.80
1988-04-20,45.13,45.63,44.63,44.75,3670800,3.76
1988-04-19,46.00,46.63,45.25,45.25,4439900,3.80
1988-04-18,45.25,46.00,45.00,45.75,2562200,3.84
1988-04-15,45.13,45.88,44.38,45.25,7489400,3.80
1988-04-14,46.00,46.38,44.00,44.75,6739200,3.76
1988-04-13,47.25,47.25,46.00,47.13,4995700,3.96
1988-04-12,47.25,47.50,47.00,47.25,3279200,3.97
1988-04-11,47.25,47.50,46.75,47.25,4370000,3.97
1988-04-08,46.00,47.00,45.75,46.63,4999200,3.91
1988-04-07,46.13,46.63,45.38,45.50,3705700,3.82
1988-04-06,44.88,46.25,44.63,46.25,6565100,3.88
1988-04-05,43.38,44.50,43.38,44.38,3549800,3.73
1988-04-04,42.00,43.63,42.00,43.50,4597200,3.65
1988-03-31,43.25,43.50,42.50,42.88,3285500,3.60
1988-03-30,42.38,44.13,42.13,43.63,3775600,3.66
1988-03-29,42.63,42.88,42.38,42.50,2673700,3.57
1988-03-28,41.63,42.25,41.38,42.25,3443500,3.55
1988-03-25,43.38,43.50,42.00,42.00,3344200,3.53
1988-03-24,43.38,43.88,43.00,43.13,3004100,3.62
1988-03-23,43.88,44.13,43.25,43.75,2635900,3.67
1988-03-22,44.00,44.13,43.63,43.75,3032400,3.67
1988-03-21,44.38,44.50,44.00,44.13,4252500,3.70
1988-03-18,44.88,45.25,43.75,44.75,6924800,3.76
1988-03-17,44.38,44.75,44.13,44.63,3810600,3.75
1988-03-16,43.75,44.13,43.50,44.13,5636900,3.70
1988-03-15,44.25,44.88,43.50,44.00,3522500,3.69
1988-03-14,44.50,44.88,44.25,44.25,3302300,3.71
1988-03-11,43.63,44.50,43.50,44.38,3227100,3.73
1988-03-10,45.13,45.25,43.00,43.38,5200900,3.64
1988-03-09,45.75,45.88,45.00,45.13,4587800,3.79
1988-03-08,45.88,46.13,45.50,45.75,2536600,3.84
1988-03-07,45.88,46.00,45.63,46.00,1823500,3.86
1988-03-04,46.00,46.75,45.50,46.00,4439900,3.86
1988-03-03,45.75,46.13,45.63,46.00,4335000,3.86
1988-03-02,45.75,46.00,45.38,45.88,4195200,3.85
1988-03-01,44.88,45.50,44.50,45.50,5174000,3.82
1988-02-29,44.25,45.13,43.63,45.13,3635800,3.79
1988-02-26,44.50,44.88,44.13,44.25,2452700,3.71
1988-02-25,45.13,46.00,44.13,44.25,4947100,3.71
1988-02-24,44.63,45.50,44.25,45.13,4300000,3.79
1988-02-23,44.63,44.75,43.63,44.50,3705700,3.74
1988-02-22,44.50,45.00,44.00,44.25,4616400,3.71
1988-02-19,42.25,45.00,42.25,44.75,7988700,3.76
1988-02-18,44.50,45.25,42.00,42.25,8795200,3.55
1988-02-17,43.88,44.75,43.88,44.50,6688500,3.74
1988-02-16,43.13,44.00,42.75,44.00,3550800,3.69
1988-02-12,42.88,43.75,42.63,43.38,4331500,3.64
1988-02-11,43.13,43.50,41.88,42.88,4704500,3.60
1988-02-10,41.50,43.00,41.38,42.63,3740700,3.58
1988-02-09,40.50,41.50,40.50,41.50,2653800,3.48
1988-02-08,40.25,40.50,39.75,40.25,3670800,3.38
1988-02-05,42.38,42.50,40.75,40.88,3332700,3.43
1988-02-04,42.63,42.75,41.75,42.25,3048800,3.55
1988-02-03,42.75,43.38,41.88,42.00,3915500,3.53
1988-02-02,42.88,43.25,42.25,42.88,3013200,3.60
1988-02-01,43.13,43.38,42.75,43.00,3740700,3.61
1988-01-29,43.00,43.13,42.00,42.50,3139700,3.57
1988-01-28,42.75,42.88,41.75,42.63,2663600,3.58
1988-01-27,43.00,43.50,41.25,42.38,3380600,3.56
1988-01-26,42.13,43.13,41.50,42.75,4491300,3.59
1988-01-25,41.38,42.75,41.25,42.25,4789500,3.55
1988-01-22,41.75,41.88,40.75,41.88,5591100,3.47
1988-01-21,40.75,41.75,39.63,41.75,5670500,3.46
1988-01-20,42.25,42.38,39.63,40.50,6600000,3.36
1988-01-19,42.75,43.38,42.25,42.88,6269000,3.56
1988-01-18,41.63,43.88,41.38,43.25,6103600,3.59
1988-01-15,41.00,41.63,40.50,41.50,9032900,3.44
1988-01-14,39.63,40.13,38.00,39.38,3605700,3.27
1988-01-13,39.63,40.00,38.75,39.38,5378900,3.27
1988-01-12,80.00,80.00,77.12,79.37,6429100,3.29
1988-01-11,78.25,80.00,76.50,80.00,5645300,3.32
1988-01-08,81.75,82.50,76.25,77.12,7831000,3.20
1988-01-07,80.25,82.37,80.12,82.25,7551300,3.41
1988-01-06,80.00,81.37,79.37,80.75,4444800,3.35
1988-01-05,79.87,80.62,79.25,79.75,6438900,3.31
1988-01-04,76.12,79.12,76.12,78.75,7290500,3.27
1987-12-31,76.25,76.25,75.00,75.37,5343900,3.13
1987-12-30,76.75,77.50,76.50,76.50,3455400,3.17
1987-12-29,76.87,77.50,76.25,76.50,2054200,3.17
1987-12-28,78.00,78.00,76.50,77.00,2433200,3.19
1987-12-24,78.87,78.87,78.37,78.50,1945100,3.26
1987-12-23,79.12,79.87,78.50,78.75,5704700,3.27
1987-12-22,78.12,78.50,77.50,78.25,6324200,3.25
1987-12-21,77.00,78.75,76.75,78.25,5913800,3.25
1987-12-18,76.50,77.50,75.87,76.50,9648900,3.17
1987-12-17,77.37,77.37,75.00,75.75,4293700,3.14
1987-12-16,75.87,77.00,75.50,77.00,6400400,3.19
1987-12-15,75.75,76.37,74.50,75.62,6234700,3.14
1987-12-14,74.50,75.87,74.25,75.37,5259300,3.13
1987-12-11,73.50,74.25,73.25,73.62,3355400,3.05
1987-12-10,74.25,75.87,73.25,73.25,6668900,3.04
1987-12-09,75.00,76.62,74.62,75.62,7341600,3.14
1987-12-08,75.12,75.50,74.50,75.25,4434300,3.12
1987-12-07,73.00,75.25,72.75,75.25,4452500,3.12
1987-12-04,72.50,73.50,71.25,72.37,6025700,3.00
1987-12-03,75.12,75.37,72.50,72.50,5891400,3.01
1987-12-02,74.00,75.25,73.50,74.75,4611900,3.10
1987-12-01,71.75,73.75,71.25,73.12,5204100,3.03
1987-11-30,71.25,71.62,69.00,71.12,8390400,2.95
1987-11-27,74.50,74.87,73.00,73.00,2642900,3.03
1987-11-25,75.25,75.87,74.25,74.25,3314200,3.08
1987-11-24,76.50,77.12,76.00,76.25,5713800,3.16
1987-11-23,75.00,75.75,74.25,75.75,3999400,3.14
1987-11-20,74.50,75.87,73.00,75.50,8320400,3.13
1987-11-19,76.25,77.12,74.75,75.12,6809500,3.12
1987-11-18,76.00,77.37,75.12,77.00,5858500,3.19
1987-11-17,76.37,76.75,75.00,75.87,5441100,3.15
1987-11-16,76.00,77.00,75.87,77.00,7215000,3.19
1987-11-13,74.75,76.37,74.37,75.37,7621200,3.13
1987-11-12,73.00,76.25,73.00,74.50,11746500,3.09
1987-11-11,72.75,73.25,71.25,71.75,4160900,2.98
1987-11-10,72.00,73.37,70.75,71.75,6785000,2.98
1987-11-09,73.50,74.50,72.62,73.37,6051500,3.04
1987-11-06,78.00,79.50,75.00,75.62,5474000,3.14
1987-11-05,76.25,79.00,76.00,78.50,7411500,3.26
1987-11-04,75.50,76.75,74.25,76.00,7201700,3.15
1987-11-03,75.75,76.25,73.75,76.25,6720700,3.16
1987-11-02,75.50,76.25,74.75,76.25,7341600,3.16
1987-10-30,75.50,77.00,74.25,75.50,11606700,3.13
1987-10-29,73.00,74.87,71.50,73.75,12096100,3.06
1987-10-28,68.12,72.25,67.25,72.00,11676600,2.99
1987-10-27,68.25,71.25,68.25,70.00,14725100,2.90
1987-10-26,72.00,72.50,67.50,68.00,21325600,2.78
1987-10-23,71.25,74.50,70.75,74.00,11722000,3.02
1987-10-22,72.00,75.00,70.50,73.75,21880700,3.01
1987-10-21,78.00,79.00,75.50,77.00,30279500,3.15
1987-10-20,73.50,79.25,60.00,72.00,37272900,2.94
1987-10-19,80.00,82.00,69.00,69.00,35606700,2.82
1987-10-16,87.25,87.37,82.50,84.25,20181000,3.44
1987-10-15,89.75,89.87,86.50,87.00,19018200,3.56
1987-10-14,93.75,94.62,91.00,92.50,14823000,3.78
1987-10-13,95.00,95.87,93.87,95.75,9439200,3.91
1987-10-12,94.25,94.50,92.87,93.75,9229400,3.83
1987-10-09,94.87,97.12,94.12,94.75,15871800,3.87
1987-10-08,95.37,96.37,93.25,94.50,15871800,3.86
1987-10-07,95.50,95.75,94.50,95.37,12515600,3.90
1987-10-06,98.50,98.62,96.62,96.87,5392200,3.96
1987-10-05,99.87,100.75,98.50,99.50,4414000,4.07
1987-10-02,101.12,101.87,99.75,100.12,4126600,4.09
1987-10-01,98.00,101.37,97.87,101.12,7621200,4.13
1987-09-30,96.00,98.25,96.00,98.00,12305900,4.00
1987-09-29,98.12,98.37,94.50,95.87,7691200,3.92
1987-09-28,98.75,99.12,97.50,98.37,9998500,4.02
1987-09-25,99.00,99.12,97.00,97.25,22024800,3.97
1987-09-24,103.25,103.37,100.50,101.00,6519300,4.13
1987-09-23,103.25,104.87,103.00,103.50,6952800,4.23
1987-09-22,101.62,103.25,99.75,103.12,7551300,4.21
1987-09-21,103.37,104.25,101.37,101.75,6613700,4.16
1987-09-18,105.12,105.12,103.12,103.12,4890900,4.21
1987-09-17,104.75,106.50,103.00,104.75,8320400,4.28
1987-09-16,104.00,105.37,103.00,104.00,5743200,4.25
1987-09-15,106.50,106.62,104.12,104.62,4037800,4.28
1987-09-14,104.00,106.75,103.50,106.75,6494800,4.36
1987-09-11,102.62,104.00,102.62,103.62,4427300,4.23
1987-09-10,103.87,104.00,102.50,103.12,5275400,4.21
1987-09-09,104.00,104.50,102.50,103.12,7131800,4.21
1987-09-08,101.87,102.50,99.75,102.50,7061900,4.19
1987-09-04,103.62,104.00,101.62,102.00,4559400,4.17
1987-09-03,106.12,106.12,102.00,103.87,7131800,4.24
1987-09-02,106.12,106.25,103.75,105.37,5545300,4.31
1987-09-01,107.87,108.62,106.00,106.37,4873400,4.35
1987-08-31,107.12,108.87,107.12,108.00,4299300,4.41
1987-08-28,106.00,108.00,105.37,107.25,6814400,4.38
1987-08-27,110.62,110.87,107.25,107.75,4725100,4.40
1987-08-26,112.00,112.25,110.75,111.37,5090800,4.55
1987-08-25,110.25,112.62,110.25,111.62,8740000,4.56
1987-08-24,110.12,110.37,109.00,109.87,3905000,4.49
1987-08-21,110.62,110.75,109.50,110.25,7831000,4.51
1987-08-20,109.37,110.50,108.50,110.50,5660000,4.52
1987-08-19,108.50,109.25,107.50,108.87,6229800,4.45
1987-08-18,110.25,110.50,107.87,109.00,8949700,4.45
1987-08-17,111.00,111.50,110.50,111.37,6755600,4.55
1987-08-14,109.00,111.12,108.50,109.87,7900900,4.49
1987-08-13,107.75,109.87,107.50,109.12,7341600,4.46
1987-08-12,106.50,109.12,106.25,108.50,13354700,4.43
1987-08-11,107.37,107.37,105.87,106.50,9718800,4.35
1987-08-10,103.25,106.50,102.75,106.12,7271600,4.34
1987-08-07,104.62,104.75,103.62,103.62,3981900,4.23
1987-08-06,105.12,105.25,103.62,104.75,8390400,4.28
1987-08-05,105.75,105.75,104.50,105.25,6289300,4.30
1987-08-04,103.00,105.25,102.62,105.12,6562600,4.30
1987-08-03,100.00,102.62,100.00,101.87,5710300,4.16
1987-07-31,101.50,102.00,101.25,101.62,4475500,4.15
1987-07-30,102.12,102.87,101.87,102.00,5183800,4.17
1987-07-29,101.50,101.87,100.62,101.87,6589200,4.16
1987-07-28,102.87,103.00,101.00,101.37,8460300,4.14
1987-07-27,104.12,104.37,102.75,103.00,5927800,4.18
1987-07-24,104.00,105.25,103.75,104.00,5918700,4.22
1987-07-23,106.12,106.25,102.25,103.87,9648900,4.21
1987-07-22,106.37,106.75,105.12,106.37,6992000,4.32
1987-07-21,105.75,107.50,105.00,106.50,6404600,4.32
1987-07-20,107.75,108.00,106.50,106.50,2721900,4.32
1987-07-17,107.50,108.37,106.50,108.00,6586400,4.38
1987-07-16,106.50,107.00,105.37,107.00,5608900,4.34
1987-07-15,106.00,106.87,105.75,106.50,7691200,4.32
1987-07-14,104.75,107.25,104.12,106.62,13005100,4.33
1987-07-13,102.25,103.37,101.62,103.37,6066900,4.19
1987-07-10,101.12,102.25,101.00,102.00,3061000,4.14
1987-07-09,101.25,102.37,100.75,100.87,6459900,4.09
1987-07-08,99.50,101.50,99.12,101.50,4860100,4.12
1987-07-07,98.25,100.12,98.00,99.75,4075600,4.05
1987-07-06,99.87,100.25,97.75,97.75,4735600,3.97
1987-07-02,98.62,99.87,98.50,99.50,3089700,4.04
1987-07-01,98.62,98.75,97.87,98.37,6287900,3.99
1987-06-30,100.37,100.62,98.62,99.00,4475500,4.02
1987-06-29,102.00,102.25,99.75,100.62,5309000,4.08
1987-06-26,99.75,102.00,99.62,102.00,10138400,4.14
1987-06-25,97.50,99.87,97.00,99.75,7411500,4.05
1987-06-24,96.75,97.12,96.37,96.87,3560300,3.93
1987-06-23,96.87,97.00,96.25,96.62,4544800,3.92
1987-06-22,96.62,97.12,96.12,96.25,5446700,3.90
1987-06-19,95.50,96.37,95.37,96.12,6992000,3.90
1987-06-18,94.87,96.25,94.62,95.62,3646300,3.88
1987-06-17,98.00,98.12,95.12,95.12,5521500,3.86
1987-06-16,97.12,98.50,96.87,98.12,6219300,3.98
1987-06-15,94.50,97.50,94.37,97.12,8320400,3.94
1987-06-12,94.25,94.87,92.87,93.37,8180600,3.79
1987-06-11,94.00,94.37,93.25,93.62,4763600,3.80
1987-06-10,95.12,95.50,91.50,93.75,6634000,3.80
1987-06-09,95.00,95.50,94.37,94.87,4672000,3.85
1987-06-08,93.50,95.12,92.62,94.37,3372900,3.83
1987-06-05,94.12,94.87,93.62,93.75,3726700,3.80
1987-06-04,94.37,94.62,93.25,94.25,3589600,3.82
1987-06-03,91.87,94.75,91.50,94.62,7900900,3.84
1987-06-02,91.75,93.37,90.62,91.37,6746500,3.71
1987-06-01,92.00,92.62,91.37,91.75,4094500,3.72
1987-05-29,92.00,92.25,90.62,90.87,3731600,3.69
1987-05-28,91.87,91.87,89.50,90.37,6492700,3.67
1987-05-27,91.75,92.62,91.00,91.75,5714500,3.72
1987-05-26,92.62,94.00,91.75,92.00,6876600,3.73
1987-05-22,90.00,91.25,89.87,90.62,4934900,3.68
1987-05-21,89.00,90.50,88.50,88.87,7621200,3.61
1987-05-20,88.87,90.00,87.12,87.87,11466800,3.56
1987-05-19,91.37,91.37,87.12,89.25,11117200,3.62
1987-05-18,93.12,93.25,89.87,90.75,11816400,3.68
1987-05-15,96.00,96.00,93.00,93.87,8670000,3.81
1987-05-14,97.75,98.12,96.12,96.50,4732100,3.91
1987-05-13,97.00,97.75,96.37,97.75,5529900,3.97
1987-05-12,97.12,97.50,96.00,96.62,4944000,3.92
1987-05-11,99.87,100.50,96.75,97.12,7131800,3.94
1987-05-08,100.25,100.75,98.12,100.00,6263400,4.06
1987-05-07,99.50,100.25,98.87,100.25,8390400,4.07
1987-05-06,97.62,99.75,97.37,99.00,11606700,4.02
1987-05-05,98.25,98.50,95.62,97.37,8530200,3.95
1987-05-04,97.50,98.25,95.75,97.50,10627800,3.96
1987-05-01,91.75,98.00,91.75,98.00,16920600,3.98
1987-04-30,91.00,92.50,90.75,91.00,20766200,3.69
1987-04-29,83.00,88.00,82.87,87.75,17829600,3.56
1987-04-28,81.37,82.25,81.25,81.75,5956400,3.32
1987-04-27,80.62,81.75,79.37,80.62,10488000,3.27
1987-04-24,84.37,84.87,81.25,82.37,6747200,3.31
1987-04-23,84.75,85.87,84.00,85.12,8250500,3.42
1987-04-22,85.37,86.62,84.75,84.75,6237500,3.41
1987-04-21,82.00,85.50,81.50,85.50,9439200,3.44
1987-04-20,84.25,84.75,82.25,82.50,6127700,3.32
1987-04-16,83.37,85.25,83.25,84.87,8530200,3.41
1987-04-15,83.50,83.50,82.37,82.75,7411500,3.33
1987-04-14,84.00,84.00,81.50,82.25,11396900,3.31
1987-04-13,86.00,86.87,84.75,85.25,5343200,3.43
1987-04-10,85.50,86.25,84.50,86.12,5510300,3.46
1987-04-09,88.75,88.87,85.75,86.25,8250500,3.47
1987-04-08,89.12,89.50,88.00,88.75,9229400,3.57
1987-04-07,90.00,91.25,88.62,88.87,13333700,3.57
1987-04-06,89.00,90.12,88.75,90.12,8740000,3.62
1987-04-03,86.12,87.87,84.87,87.50,4911100,3.52
1987-04-02,87.50,88.12,85.87,85.87,6992000,3.45
1987-04-01,83.62,87.00,83.50,87.00,7411500,3.50
1987-03-31,82.25,85.00,82.00,84.37,7271600,3.39
1987-03-30,81.50,82.50,80.50,82.00,6992000,3.30
1987-03-27,84.12,84.75,83.12,83.37,4990800,3.35
1987-03-26,83.50,85.00,83.50,84.25,4949600,3.39
1987-03-25,81.37,84.25,81.25,83.75,4744000,3.37
1987-03-24,82.00,82.50,81.25,81.50,3896600,3.28
1987-03-23,81.62,82.75,80.75,82.37,8390400,3.31
1987-03-20,81.00,81.87,80.25,81.37,6422800,3.27
1987-03-19,80.25,81.12,80.00,80.87,3225400,3.25
1987-03-18,80.87,81.00,79.50,80.25,4823700,3.23
1987-03-17,77.75,80.37,77.75,80.25,6717900,3.23
1987-03-16,79.75,79.75,78.25,78.50,4898500,3.16
1987-03-13,81.62,81.62,79.50,79.75,3766500,3.21
1987-03-12,83.25,83.37,81.62,81.62,6464100,3.28
1987-03-11,82.62,83.50,81.62,82.62,9229400,3.32
1987-03-10,82.00,82.25,81.62,82.00,6143100,3.30
1987-03-09,80.87,82.50,80.12,81.87,9509100,3.29
1987-03-06,79.87,81.25,79.75,81.00,7970800,3.26
1987-03-05,79.50,80.50,79.37,79.75,9089600,3.21
1987-03-04,78.62,79.25,78.12,79.25,7761100,3.19
1987-03-03,77.25,77.25,76.50,76.75,4718900,3.09
1987-03-02,76.50,77.25,76.00,77.25,5099200,3.11
1987-02-27,76.00,76.62,76.00,76.37,2783500,3.07
1987-02-26,77.50,77.50,76.00,76.00,4434300,3.05
1987-02-25,76.50,77.87,76.50,77.62,5620100,3.12
1987-02-24,77.00,77.25,76.25,77.12,3820400,3.10
1987-02-23,77.87,78.00,76.12,76.75,4697900,3.09
1987-02-20,78.87,78.87,77.25,77.87,8740000,3.13
1987-02-19,79.00,79.37,78.12,79.00,5034900,3.18
1987-02-18,79.50,80.50,78.00,78.87,15592100,3.17
1987-02-17,76.25,79.50,76.12,78.87,7621200,3.17
1987-02-13,74.75,76.25,74.00,76.12,6722800,3.06
1987-02-12,75.50,75.75,73.62,74.75,4927900,3.00
1987-02-11,73.62,75.00,73.37,75.00,4858000,3.01
1987-02-10,74.50,75.12,72.50,73.50,6444500,2.95
1987-02-09,77.12,77.12,75.00,75.50,6038200,3.03
1987-02-06,78.75,79.12,77.00,77.25,10697700,3.11
1987-02-05,76.75,79.75,76.12,79.50,11956300,3.20
1987-02-04,75.75,77.12,75.12,77.00,3959500,3.10
1987-02-03,76.37,76.50,75.37,76.00,6513000,3.05
1987-02-02,74.62,76.25,74.25,75.75,6236800,3.04
1987-01-30,73.75,74.62,73.12,74.37,3998000,2.99
1987-01-29,75.50,75.50,73.12,74.50,4292300,2.99
1987-01-28,75.00,75.62,72.75,74.62,9159500,3.00
1987-01-27,73.50,76.25,73.50,74.75,8530200,3.00
1987-01-26,73.25,73.75,72.75,73.25,8040800,2.94
1987-01-23,76.25,78.37,73.75,74.25,19158000,2.96
1987-01-22,72.12,76.75,72.00,76.75,9998500,3.06
1987-01-21,70.62,72.87,70.37,72.00,6992000,2.87
1987-01-20,70.75,71.87,70.50,71.25,7271600,2.84
1987-01-19,69.37,70.37,68.87,70.25,5313200,2.80
1987-01-16,70.50,70.50,68.50,70.00,12096100,2.79
1987-01-15,68.87,71.50,68.75,70.50,11746500,2.81
1987-01-14,66.00,69.00,66.00,69.00,12026200,2.75
1987-01-13,64.37,66.00,64.37,66.00,6196300,2.63
1987-01-12,63.50,65.62,63.25,65.12,5361400,2.59
1987-01-09,62.38,64.37,62.13,63.75,8530200,2.54
1987-01-08,63.00,63.25,62.25,62.63,5807500,2.50
1987-01-07,60.75,63.25,60.63,63.25,7621200,2.52
1987-01-06,60.00,61.25,59.88,60.63,6992000,2.42
1987-01-05,58.25,60.00,57.75,60.00,8670000,2.39
1987-01-02,56.88,58.00,56.88,57.63,2540100,2.30
1986-12-31,57.13,57.38,56.00,56.25,4667100,2.24
1986-12-30,57.25,57.38,56.88,57.13,3990300,2.28
1986-12-29,57.75,58.00,56.88,57.38,3093900,2.29
1986-12-26,57.50,57.88,57.50,57.63,2587700,2.30
1986-12-24,56.00,57.38,56.00,57.38,4116100,2.29
1986-12-23,57.13,57.63,55.75,55.88,8320400,2.23
1986-12-22,58.13,58.25,57.25,57.63,7411500,2.30
1986-12-19,57.38,58.50,57.13,58.00,10697700,2.31
1986-12-18,57.38,57.63,56.88,57.25,6138900,2.28
1986-12-17,57.00,57.63,56.75,57.50,4390900,2.29
1986-12-16,57.50,57.63,56.63,57.25,7061900,2.28
1986-12-15,55.88,57.75,55.63,57.75,5422200,2.30
1986-12-12,56.13,56.75,56.00,56.13,4639800,2.24
1986-12-11,57.63,57.63,55.50,56.25,4392300,2.24
1986-12-10,57.25,58.63,57.25,57.88,6581500,2.31
1986-12-09,57.38,57.63,57.00,57.38,2845700,2.29
1986-12-08,58.25,58.25,57.38,57.50,4645400,2.29
1986-12-05,58.63,59.13,58.50,58.50,3740700,2.33
1986-12-04,59.00,59.50,58.75,58.75,5611700,2.34
1986-12-03,60.13,60.63,59.13,59.63,5615200,2.38
1986-12-02,59.88,60.25,59.13,60.25,8040800,2.40
1986-12-01,58.25,60.00,57.63,59.88,5597000,2.39
1986-11-28,58.75,58.88,58.13,58.50,1329100,2.33
1986-11-26,59.00,59.38,58.38,58.75,3541400,2.34
1986-11-25,59.50,59.50,58.88,59.50,4777600,2.37
1986-11-24,58.75,59.75,58.63,59.50,4308400,2.37
1986-11-21,58.00,59.38,57.75,58.88,6710900,2.35
1986-11-20,57.13,58.13,57.13,58.00,4528000,2.31
1986-11-19,55.13,57.25,55.13,57.00,6516500,2.27
1986-11-18,56.25,56.38,55.13,55.13,6478000,2.20
1986-11-17,55.13,56.88,55.00,56.50,3684700,2.25
1986-11-14,56.13,56.13,55.50,55.63,4175600,2.22
1986-11-13,57.13,57.38,56.00,56.00,4019700,2.23
1986-11-12,57.25,57.25,56.50,57.13,3463100,2.28
1986-11-11,57.00,57.38,57.00,57.00,3144300,2.27
1986-11-10,57.88,57.88,57.00,57.00,2940100,2.27
1986-11-07,58.88,59.13,58.00,58.13,2180100,2.32
1986-11-06,58.75,59.38,58.38,59.00,4209100,2.35
1986-11-05,58.13,59.25,58.00,58.75,6101900,2.34
1986-11-04,58.50,58.88,57.88,58.38,4890200,2.33
1986-11-03,57.75,59.25,57.75,59.25,6130500,2.36
1986-10-31,57.88,57.88,56.88,57.38,3159600,2.29
1986-10-30,58.50,58.75,57.75,58.00,4754500,2.31
1986-10-29,57.13,57.75,57.00,57.63,3835100,2.30
1986-10-28,58.25,58.50,57.38,57.50,4010600,2.29
1986-10-27,58.00,58.00,57.00,58.00,7341600,2.31
1986-10-24,58.63,58.88,57.88,58.00,7831000,2.29
1986-10-23,56.75,59.13,56.38,59.13,12375800,2.33
1986-10-22,54.50,55.25,54.38,55.25,3502200,2.18
1986-10-21,55.00,55.13,54.50,54.63,3199500,2.15
1986-10-20,55.00,55.25,54.50,55.25,3851800,2.18
1986-10-17,55.75,55.75,55.25,55.50,3528800,2.19
1986-10-16,55.63,56.38,55.63,56.13,5839000,2.21
1986-10-15,55.25,55.38,54.50,55.38,5458600,2.18
1986-10-14,54.63,55.50,54.63,55.38,4772000,2.18
1986-10-13,54.00,55.00,53.75,54.88,1446600,2.16
1986-10-10,54.00,54.25,53.13,53.88,6014500,2.12
1986-10-09,55.75,56.50,53.50,54.13,8809900,2.13
1986-10-08,55.13,56.00,55.00,56.00,6191400,2.21
1986-10-07,55.00,55.25,54.50,55.25,3626700,2.18
1986-10-06,54.00,54.75,53.88,54.50,2540100,2.15
1986-10-03,55.00,55.25,53.13,53.88,3767900,2.12
1986-10-02,54.00,55.00,53.63,54.75,5687200,2.16
1986-10-01,53.50,54.25,53.38,54.00,6431900,2.13
1986-09-30,53.50,53.63,52.25,53.00,7900900,2.09
1986-09-29,50.75,52.38,49.50,52.25,8670000,2.06
1986-09-26,51.75,51.75,50.63,50.88,5948000,2.00
1986-09-25,53.13,53.13,50.88,52.00,5098500,2.05
1986-09-24,54.50,54.63,52.88,53.50,3714100,2.11
1986-09-23,54.38,55.00,54.13,54.50,3745600,2.15
1986-09-22,52.38,54.13,52.38,54.00,4980400,2.13
1986-09-19,52.88,52.88,51.50,52.00,6783600,2.05
1986-09-18,53.00,53.38,52.13,53.13,4563600,2.09
1986-09-17,53.25,54.38,53.00,53.38,4855900,2.10
1986-09-16,53.25,53.38,52.75,53.25,4990800,2.10
1986-09-15,53.13,54.13,52.63,54.00,8250500,2.13
1986-09-12,54.75,55.13,52.50,52.75,13494500,2.08
1986-09-11,57.00,57.25,54.25,55.00,11257100,2.17
1986-09-10,58.00,58.38,57.25,57.88,5626400,2.28
1986-09-09,58.13,58.88,57.25,57.88,4029400,2.28
1986-09-08,58.38,58.75,57.63,57.88,4080500,2.28
1986-09-05,57.88,59.50,57.63,58.50,6992000,2.30
1986-09-04,57.63,57.88,56.25,57.75,9858700,2.28
1986-09-03,57.75,58.25,57.38,57.88,5402000,2.28
1986-09-02,60.00,60.00,57.88,58.50,5688600,2.30
1986-08-29,61.38,62.00,59.25,59.75,4829300,2.35
1986-08-28,62.13,62.25,61.38,61.63,3964400,2.43
1986-08-27,62.38,63.50,62.38,63.13,5499900,2.49
1986-08-26,61.50,62.63,61.25,62.63,5641100,2.47
1986-08-25,62.00,62.13,61.38,61.50,3056900,2.42
1986-08-22,62.00,62.75,61.75,62.00,2378600,2.44
1986-08-21,62.38,63.38,62.00,62.00,6637500,2.44
1986-08-20,60.88,62.63,60.75,62.38,4081900,2.46
1986-08-19,59.75,61.63,59.38,60.75,4955200,2.39
1986-08-18,59.25,59.75,58.88,59.50,3440700,2.34
1986-08-15,59.88,59.88,59.00,59.00,5497800,2.32
1986-08-14,59.88,59.88,59.13,59.75,5790700,2.35
1986-08-13,58.88,60.50,58.25,60.00,7691200,2.36
1986-08-12,57.13,58.75,57.00,58.75,10012500,2.31
1986-08-11,55.50,56.75,55.00,56.63,6981500,2.23
1986-08-08,54.50,55.00,54.25,54.50,3720400,2.15
1986-08-07,54.38,54.75,54.13,54.38,4720200,2.14
1986-08-06,54.75,56.00,54.13,54.13,7131800,2.13
1986-08-05,55.13,56.13,55.00,55.00,8670000,2.17
1986-08-04,53.38,55.00,53.00,55.00,6364800,2.17
1986-08-01,53.63,53.88,52.63,53.25,6301800,2.10
1986-07-31,54.63,54.88,53.25,53.50,6181600,2.11
1986-07-30,54.63,55.00,53.13,54.75,7691200,2.16
1986-07-29,55.13,55.63,54.50,55.13,5750200,2.17
1986-07-28,57.25,57.25,54.75,55.63,9110500,2.17
1986-07-25,56.00,58.00,56.00,57.00,5785100,2.22
1986-07-24,55.75,57.00,55.38,56.00,8740000,2.18
1986-07-23,56.75,56.75,55.13,56.25,8551200,2.19
1986-07-22,56.25,57.88,56.25,56.88,7411500,2.22
1986-07-21,55.13,56.75,55.13,56.75,4795800,2.21
1986-07-18,55.00,55.63,54.50,55.50,4086800,2.17
1986-07-17,53.75,55.25,53.63,55.25,4456700,2.16
1986-07-16,53.13,53.88,53.00,53.63,5462100,2.09
1986-07-15,52.88,54.00,52.50,53.00,7551300,2.07
1986-07-14,52.13,53.75,51.63,53.00,3270100,2.07
1986-07-11,52.50,52.63,51.63,52.25,6992000,2.04
1986-07-10,52.13,52.38,51.38,52.38,4595800,2.04
1986-07-09,51.50,52.38,51.38,52.00,5474000,2.03
1986-07-08,52.00,52.13,51.38,51.75,4306300,2.02
1986-07-07,54.63,54.75,52.00,52.50,6209500,2.05
1986-07-03,55.13,55.25,54.50,54.75,1964000,2.14
1986-07-02,55.38,55.63,55.13,55.25,3512700,2.16
1986-07-01,55.13,55.50,54.88,55.50,5374700,2.17
1986-06-30,55.13,56.00,54.25,55.13,5175400,2.15
1986-06-27,55.38,55.50,54.50,55.13,4397900,2.15
1986-06-26,55.00,55.50,54.38,55.13,5146100,2.15
1986-06-25,54.63,56.75,54.38,55.00,8110700,2.15
1986-06-24,53.75,55.00,53.13,54.13,4684600,2.11
1986-06-23,53.25,53.50,53.13,53.25,3391800,2.08
1986-06-20,53.00,53.88,52.88,53.75,5613100,2.10
1986-06-19,53.13,53.88,53.00,53.25,3671400,2.08
1986-06-18,53.13,53.25,52.38,53.25,3631600,2.08
1986-06-17,54.38,54.50,53.13,53.38,7984800,2.08
1986-06-16,54.63,55.00,54.13,54.25,2820500,2.12
1986-06-13,53.25,54.88,53.00,54.38,4302100,2.12
1986-06-12,52.63,53.25,52.00,53.00,3069400,2.07
1986-06-11,52.50,52.88,52.38,52.50,3005800,2.05
1986-06-10,51.88,52.63,51.75,52.50,3542800,2.05
1986-06-09,53.38,53.63,51.75,51.75,3233800,2.02
1986-06-06,53.38,53.63,52.75,53.38,3429500,2.08
1986-06-05,53.25,53.63,52.25,53.13,2855500,2.07
1986-06-04,54.25,54.75,53.00,53.63,2530400,2.09
1986-06-03,53.25,54.25,53.00,54.25,2094100,2.12
1986-06-02,80.50,81.62,79.87,80.75,4650300,2.10
1986-05-30,81.25,81.37,80.25,80.50,6190000,2.09
1986-05-29,80.50,81.50,80.00,81.25,7096800,2.11
1986-05-28,80.00,81.00,79.50,80.12,6226300,2.08
1986-05-27,78.50,79.37,78.12,79.12,4071400,2.06
1986-05-23,79.25,79.50,78.00,78.00,4726500,2.03
1986-05-22,77.87,79.75,77.87,79.25,5083100,2.06
1986-05-21,76.50,78.12,76.50,77.50,3194600,2.02
1986-05-20,75.75,77.00,75.25,76.50,4587400,1.99
1986-05-19,76.25,76.50,75.87,76.00,3157500,1.98
1986-05-16,76.75,76.87,75.75,75.87,4256700,1.97
1986-05-15,78.87,79.25,76.50,77.00,5687200,2.00
1986-05-14,78.12,79.37,78.00,78.75,6434000,2.05
1986-05-13,79.50,79.75,78.00,78.00,6629100,2.03
1986-05-12,79.37,79.87,78.50,79.62,4539200,2.07
1986-05-09,80.12,80.25,79.12,79.50,3874200,2.07
1986-05-08,81.75,81.75,79.50,80.37,5792100,2.09
1986-05-07,79.50,81.87,79.25,81.50,5336900,2.12
1986-05-06,79.37,80.00,78.87,79.50,5661400,2.07
1986-05-05,78.00,79.50,77.75,78.87,5485900,2.05
1986-05-02,77.62,78.12,77.00,77.25,4665700,2.01
1986-05-01,75.50,78.00,75.25,77.50,10335500,2.02
1986-04-30,77.75,77.87,74.50,75.62,7677200,1.97
1986-04-29,79.50,79.75,77.75,78.00,6026400,2.03
1986-04-28,79.25,80.25,78.12,79.25,21898900,2.06
1986-04-25,82.25,82.25,80.25,80.75,19035700,2.08
1986-04-24,83.62,83.75,81.50,82.00,8635800,2.11
1986-04-23,84.25,84.37,83.00,83.75,5036300,2.16
1986-04-22,84.87,85.12,84.12,84.50,5088700,2.18
1986-04-21,83.50,84.62,83.12,84.62,7810000,2.18
1986-04-18,83.37,83.87,83.00,83.37,3518300,2.15
1986-04-17,83.87,84.00,83.12,83.37,6571700,2.15
1986-04-16,83.25,83.62,82.87,83.62,5877400,2.15
1986-04-15,81.37,82.37,81.25,82.00,5204100,2.11
1986-04-14,82.37,82.62,81.12,81.62,3679100,2.10
1986-04-11,83.62,84.00,81.37,82.12,8866500,2.11
1986-04-10,80.50,83.50,80.00,83.37,8812000,2.15
1986-04-09,81.00,81.75,79.62,80.62,8586100,2.08
1986-04-08,79.12,81.00,79.00,80.62,10592800,2.08
1986-04-07,79.00,79.62,77.87,79.00,9418200,2.03
1986-04-04,80.75,81.12,79.37,80.25,12270900,2.07
1986-04-03,82.62,82.75,81.00,81.12,7941500,2.09
1986-04-02,80.62,83.00,80.50,82.75,8189000,2.13
1986-04-01,82.25,82.37,80.25,80.25,7750600,2.07
1986-03-31,83.25,83.50,81.87,81.87,7467400,2.11
1986-03-27,83.25,83.75,82.25,83.00,7933100,2.14
1986-03-26,82.62,83.62,82.62,82.87,10242500,2.13
1986-03-25,80.62,83.00,80.25,83.00,7205200,2.14
1986-03-24,79.75,81.25,79.75,80.50,8249800,2.07
1986-03-21,80.00,81.62,78.75,79.25,13949000,2.04
1986-03-20,76.37,80.00,76.37,80.00,8316900,2.06
1986-03-19,74.00,76.12,73.87,76.00,10203400,1.96
1986-03-18,72.50,73.75,72.25,73.37,10907500,1.89
1986-03-17,72.50,73.12,72.25,72.62,6085100,1.87
1986-03-14,72.87,73.25,72.50,73.25,9702000,1.89
1986-03-13,71.87,73.25,71.75,72.75,5657200,1.87
1986-03-12,72.75,73.12,72.00,72.00,7303800,1.85
1986-03-11,72.25,72.87,71.75,72.50,5694900,1.87
1986-03-10,72.25,73.00,71.75,72.37,4374100,1.86
1986-03-07,72.62,73.37,72.00,72.25,5380300,1.86
1986-03-06,72.00,72.75,71.50,72.50,5816600,1.87
1986-03-05,71.75,71.75,70.62,71.25,6508800,1.83
1986-03-04,71.75,72.50,71.00,72.00,6985700,1.85
1986-03-03,70.75,71.75,70.62,71.37,5323700,1.84
1986-02-28,72.75,72.87,71.62,71.75,6194900,1.85
1986-02-27,70.75,72.12,69.87,72.12,7258300,1.86
1986-02-26,69.62,70.75,69.50,70.62,6585000,1.82
1986-02-25,71.37,71.37,69.25,69.37,6731800,1.79
1986-02-24,71.75,72.37,71.25,71.25,4331500,1.83
1986-02-21,72.25,73.00,71.50,71.62,10907500,1.84
1986-02-20,68.75,72.00,68.62,71.87,8162400,1.85
1986-02-19,70.25,71.50,69.37,69.37,6668900,1.79
1986-02-18,70.25,70.75,69.75,70.25,8143500,1.81
1986-02-14,70.50,70.75,69.50,70.12,9978900,1.80
1986-02-13,69.75,70.50,69.37,70.50,13529500,1.81
1986-02-12,68.25,68.87,67.87,68.50,7352000,1.76
1986-02-11,66.37,68.50,66.37,68.50,9930700,1.76
1986-02-10,64.50,66.25,64.37,66.00,10394300,1.70
1986-02-07,63.00,65.00,62.63,64.25,5919400,1.65
1986-02-06,63.38,64.00,63.00,63.13,7191200,1.62
1986-02-05,64.37,64.37,62.75,63.38,6372500,1.63
1986-02-04,64.00,64.50,63.13,64.25,6654200,1.65
1986-02-03,62.63,63.50,61.75,63.50,11012400,1.63
1986-01-31,62.50,63.63,62.50,62.63,9376200,1.61
1986-01-30,63.88,64.12,62.63,63.00,4371300,1.62
1986-01-29,62.63,64.62,62.63,64.12,14578300,1.65
1986-01-28,60.75,62.75,60.63,62.63,7727500,1.61
1986-01-27,60.25,60.63,59.75,60.50,3182000,1.56
1986-01-24,59.63,60.00,59.00,59.63,6457100,1.53
1986-01-23,60.25,60.25,59.25,59.63,7742900,1.52
1986-01-22,59.88,61.25,59.75,60.25,5516600,1.53
1986-01-21,60.13,60.50,59.25,59.88,5113900,1.52
1986-01-20,59.50,60.50,59.13,60.13,4818800,1.53
1986-01-17,59.50,60.75,59.00,60.25,9600700,1.53
1986-01-16,57.75,59.38,57.63,59.38,9590900,1.51
1986-01-15,56.75,57.63,56.38,57.50,7411500,1.46
1986-01-14,57.25,57.25,56.63,56.75,4202100,1.44
1986-01-13,55.75,57.25,55.50,57.25,4351100,1.46
1986-01-10,55.25,55.88,54.75,55.63,8562400,1.42
1986-01-09,55.63,55.63,53.75,55.00,11117200,1.40
1986-01-08,57.88,58.13,55.75,55.88,4629400,1.42
1986-01-07,57.00,57.88,57.00,57.75,3715500,1.47
1986-01-06,57.13,57.13,56.38,56.88,2282800,1.45
1986-01-03,57.75,58.13,56.75,57.13,4881800,1.45
1986-01-02,57.50,58.13,57.25,57.50,4719600,1.46
1985-12-31,57.88,58.00,57.63,58.00,2431100,1.48
1985-12-30,57.50,57.88,57.25,57.75,2649200,1.47
1985-12-27,56.63,57.50,56.50,57.25,2571600,1.46
1985-12-26,54.75,56.00,54.75,56.00,2549200,1.42
1985-12-24,55.13,55.13,53.75,54.75,3398100,1.39
1985-12-23,57.13,57.13,54.75,55.13,5011800,1.40
1985-12-20,58.88,59.13,57.38,57.38,6360600,1.46
1985-12-19,58.63,58.88,58.63,58.75,4174200,1.49
1985-12-18,58.25,59.00,57.88,58.75,6859100,1.49
1985-12-17,58.63,59.13,58.00,58.63,6809500,1.49
1985-12-16,57.63,58.63,57.00,58.38,8380600,1.49
1985-12-13,56.25,57.75,56.25,57.50,7445000,1.46
1985-12-12,56.63,57.00,55.88,56.25,7835200,1.43
1985-12-11,56.13,56.88,56.00,56.50,6878000,1.44
1985-12-10,55.63,56.50,55.50,56.00,6563300,1.42
1985-12-09,54.88,55.50,54.75,55.38,5236300,1.41
1985-12-06,55.38,55.63,54.25,54.38,4919500,1.38
1985-12-05,56.00,56.38,55.38,55.50,14788000,1.41
1985-12-04,53.75,55.25,53.63,55.00,7150700,1.40
1985-12-03,53.13,54.25,53.13,53.63,8116300,1.36
1985-12-02,53.75,53.75,52.63,53.38,5307600,1.36
1985-11-29,54.50,54.63,53.88,54.00,4329400,1.37
1985-11-27,54.38,55.00,54.13,54.25,10114600,1.38
1985-11-26,54.38,54.63,54.00,54.13,5508900,1.38
1985-11-25,54.75,54.88,54.38,54.50,4507700,1.39
1985-11-22,54.50,55.63,54.38,55.13,9402100,1.40
1985-11-21,54.13,54.75,53.38,54.63,12585600,1.39
1985-11-20,54.88,55.00,53.88,53.88,7293300,1.37
1985-11-19,54.38,55.25,54.00,55.25,13110000,1.41
1985-11-18,53.50,54.75,53.25,54.13,20136900,1.38
1985-11-15,51.63,54.25,51.38,53.63,31925400,1.36
1985-11-14,48.75,51.50,48.63,51.13,28474900,1.30
1985-11-13,48.13,49.25,47.25,49.00,18154700,1.25
1985-11-12,48.13,48.38,47.88,48.13,7499600,1.22
1985-11-11,47.50,48.13,47.25,48.00,6668900,1.22
1985-11-08,46.75,47.50,46.50,47.38,4953100,1.21
1985-11-07,47.75,47.88,46.75,47.00,4707700,1.20
1985-11-06,48.38,48.38,47.50,48.00,7994600,1.22
1985-11-05,47.38,48.25,47.25,48.13,7977100,1.22
1985-11-04,47.25,47.75,47.13,47.25,4644700,1.20
1985-11-01,46.75,47.25,46.63,47.25,6163400,1.20
1985-10-31,46.88,47.00,46.25,46.50,2870200,1.18
1985-10-30,46.38,47.00,46.00,47.00,6333300,1.20
1985-10-29,45.75,46.38,45.63,46.00,5688600,1.17
1985-10-28,45.50,45.75,44.75,45.50,8311300,1.16
1985-10-25,46.00,46.00,45.25,45.38,10697700,1.14
1985-10-24,46.88,47.00,46.00,46.13,10697700,1.16
1985-10-23,46.88,47.63,46.75,46.88,5681000,1.17
1985-10-22,47.25,47.88,47.25,47.50,7077300,1.19
1985-10-21,47.13,47.38,47.00,47.38,3937100,1.19
1985-10-18,47.13,47.38,46.88,47.13,5185200,1.18
1985-10-17,46.88,47.50,46.75,47.13,7259700,1.18
1985-10-16,46.63,46.88,46.25,46.88,7647800,1.17
1985-10-15,47.13,47.25,46.50,46.63,6613700,1.17
1985-10-14,46.75,47.00,46.63,47.00,6693400,1.18
1985-10-11,45.63,46.88,45.63,46.75,11222100,1.17
1985-10-10,44.63,45.50,44.63,45.50,8724600,1.14
1985-10-09,44.63,45.00,44.63,44.75,3071500,1.12
1985-10-08,44.63,45.00,44.38,44.88,2433200,1.12
1985-10-07,44.50,45.13,44.13,44.63,3914800,1.12
1985-10-04,45.50,45.50,44.63,44.75,4376200,1.12
1985-10-03,45.63,46.00,45.25,45.63,6489900,1.14
1985-10-02,45.00,45.75,45.00,45.75,10127900,1.15
1985-10-01,44.13,45.25,44.13,45.25,5344600,1.13
1985-09-30,44.25,44.38,43.88,44.25,2788400,1.11
1985-09-26,43.75,44.38,43.75,44.25,3212100,1.11
1985-09-25,43.88,44.00,43.63,43.88,2812800,1.10
1985-09-24,44.00,44.50,43.75,44.00,6945100,1.10
1985-09-23,44.00,44.00,43.63,44.00,7560400,1.10
1985-09-20,43.63,43.88,43.00,43.00,5082400,1.08
1985-09-19,43.13,43.50,43.13,43.50,3735800,1.09
1985-09-18,43.75,44.00,43.25,43.25,4760100,1.08
1985-09-17,44.75,44.88,43.63,44.00,8042100,1.10
1985-09-16,44.25,44.75,44.13,44.75,2672300,1.12
1985-09-13,44.38,44.50,43.88,44.25,5491500,1.11
1985-09-12,44.38,44.50,44.13,44.25,3707100,1.11
1985-09-11,44.63,44.63,44.25,44.50,3319100,1.11
1985-09-10,44.63,44.75,44.50,44.63,3207900,1.12
1985-09-09,44.63,44.75,44.38,44.75,4581800,1.12
1985-09-06,44.13,44.75,44.13,44.75,7161200,1.12
1985-09-05,43.88,44.13,43.75,44.13,4736300,1.11
1985-09-04,44.00,44.13,43.63,44.00,3640000,1.10
1985-09-03,43.75,44.00,43.63,44.00,2682800,1.10
1985-08-30,43.63,44.00,43.50,44.00,1782900,1.10
1985-08-29,43.88,44.00,43.75,43.75,1410200,1.10
1985-08-28,43.88,44.00,43.75,43.88,2126900,1.10
1985-08-27,43.88,44.25,43.75,44.13,3849700,1.11
1985-08-26,43.63,44.13,43.50,44.13,2947100,1.11
1985-08-23,43.50,43.75,43.38,43.75,3535100,1.10
1985-08-22,44.25,44.25,43.63,43.75,3565900,1.10
1985-08-21,43.75,44.25,43.75,44.25,2033200,1.11
1985-08-20,43.50,44.13,43.38,43.88,3194600,1.10
1985-08-19,43.13,43.63,43.00,43.50,1938800,1.09
1985-08-16,43.50,43.63,43.00,43.13,4209800,1.08
1985-08-15,43.75,43.75,43.25,43.63,2777900,1.09
1985-08-14,44.00,44.13,43.50,43.50,4763600,1.09
1985-08-13,44.38,44.50,43.63,43.88,3307900,1.10
1985-08-12,44.38,44.38,44.00,44.13,2240900,1.11
1985-08-09,44.75,44.75,44.13,44.13,4005000,1.11
1985-08-08,44.13,44.88,44.13,44.75,2152100,1.12
1985-08-07,43.50,44.38,43.50,44.25,4224500,1.11
1985-08-06,44.25,44.50,43.63,43.63,3886800,1.09
1985-08-05,44.38,44.88,44.00,44.13,3624600,1.11
1985-08-02,44.88,44.88,44.38,44.38,4244100,1.11
1985-08-01,44.88,45.13,44.63,44.63,3618300,1.12
1985-07-31,43.88,45.00,43.75,44.63,7862500,1.12
1985-07-30,43.75,43.88,42.88,43.75,4177000,1.10
1985-07-29,44.50,44.63,43.50,43.75,5523600,1.08
1985-07-26,44.25,44.88,44.13,44.63,5032100,1.10
1985-07-25,43.75,44.38,43.50,44.25,4181200,1.09
1985-07-24,43.50,43.75,43.38,43.63,5071900,1.08
1985-07-23,43.25,43.88,43.13,43.38,19318800,1.07
1985-07-22,43.13,43.38,43.00,43.25,14851000,1.07
1985-07-19,43.38,43.50,43.00,43.13,6787800,1.07
1985-07-18,43.50,43.75,43.25,43.50,4784600,1.07
1985-07-17,43.38,43.88,43.38,43.63,9639100,1.08
1985-07-16,42.75,43.25,42.63,43.25,8719700,1.07
1985-07-15,43.13,43.50,42.75,42.75,7746400,1.06
1985-07-12,43.63,43.75,43.13,43.13,4804200,1.07
1985-07-11,43.88,44.00,43.50,43.63,4507700,1.08
1985-07-10,43.50,44.38,43.38,44.38,6327000,1.10
1985-07-09,43.88,43.88,43.25,43.50,7382100,1.07
1985-07-08,44.75,44.75,43.63,43.75,8463800,1.08
1985-07-05,44.88,45.25,44.88,45.00,1577300,1.11
1985-07-03,45.25,45.38,45.00,45.00,3442800,1.11
1985-07-02,46.00,46.25,45.25,45.50,5175400,1.12
1985-07-01,45.13,46.00,45.00,46.00,4191700,1.14
1985-06-28,45.00,45.25,44.88,45.13,3423900,1.11
1985-06-27,44.25,45.00,44.25,44.75,3998000,1.11
1985-06-26,44.50,44.63,44.25,44.38,2898800,1.10
1985-06-25,44.88,45.25,44.38,44.63,7799500,1.10
1985-06-24,44.50,44.88,44.38,44.88,4751000,1.11
1985-06-21,44.75,45.13,44.63,45.13,5911700,1.11
1985-06-20,44.63,44.88,44.50,44.75,3520400,1.11
1985-06-19,45.25,45.25,44.50,44.50,4377600,1.10
1985-06-18,45.63,46.00,45.13,45.25,7043700,1.12
1985-06-17,45.63,45.75,45.13,45.63,4233600,1.13
1985-06-14,44.75,45.63,44.63,45.63,5873200,1.13
1985-06-13,45.38,45.38,44.13,44.25,10391500,1.09
1985-06-12,45.38,45.50,45.25,45.38,7287700,1.12
1985-06-11,45.50,45.50,45.13,45.25,4720200,1.12
1985-06-10,45.50,45.50,44.88,45.38,6209500,1.12
1985-06-07,45.88,45.88,45.13,45.50,8791700,1.12
1985-06-06,44.75,45.63,44.38,45.63,13686800,1.13
1985-06-05,45.13,45.25,44.63,44.88,14074800,1.11
1985-06-04,43.50,44.50,43.38,44.50,11138200,1.10
1985-06-03,43.50,44.00,43.00,43.38,15480200,1.07
1985-05-31,43.75,44.13,43.25,43.50,10592800,1.07
1985-05-30,44.38,44.38,43.38,43.50,5773200,1.07
1985-05-29,43.88,44.38,43.63,44.38,8040100,1.10
1985-05-28,43.75,43.88,43.13,43.88,7750600,1.08
1985-05-24,42.75,42.88,42.50,42.75,2536600,1.06
1985-05-23,42.88,43.00,42.63,42.63,6110300,1.05
1985-05-22,43.00,43.25,42.75,43.00,5500600,1.06
1985-05-21,43.00,43.63,42.88,43.63,11012400,1.08
1985-05-20,41.75,43.25,41.75,43.00,10802600,1.06
1985-05-17,41.25,42.00,41.13,41.63,6762600,1.03
1985-05-16,41.25,41.63,41.00,41.25,9627900,1.02
1985-05-15,41.00,41.38,40.50,41.00,9932100,1.01
1985-05-14,42.25,42.63,40.63,41.00,7282800,1.01
1985-05-13,43.13,43.13,42.00,42.00,6918500,1.04
1985-05-10,42.50,43.88,42.38,43.00,13256800,1.06
1985-05-09,41.25,42.13,41.25,42.13,6368300,1.04
1985-05-08,41.25,41.50,41.00,41.00,6687100,1.01
1985-05-07,41.38,41.75,41.25,41.63,5837600,1.03
1985-05-06,41.13,41.50,41.00,41.38,6875900,1.02
1985-05-03,40.75,41.13,40.75,41.00,6366900,1.01
1985-05-02,40.38,40.88,40.38,40.75,9495800,1.01
1985-05-01,40.13,41.00,40.13,40.13,12249900,0.99
1985-04-30,41.38,41.38,40.13,40.88,14379000,1.01
1985-04-29,42.25,42.50,41.25,41.38,11704600,1.02
1985-04-26,43.13,43.25,42.13,42.25,9584600,1.04
1985-04-25,43.13,43.75,43.13,43.75,7686300,1.07
1985-04-24,43.00,43.50,43.00,43.25,7140200,1.05
1985-04-23,43.00,43.75,42.75,43.38,8579800,1.06
1985-04-22,43.13,43.38,42.88,43.13,3018400,1.05
1985-04-19,43.25,43.38,42.88,43.38,6135400,1.06
1985-04-18,44.25,44.75,43.25,43.38,6525600,1.06
1985-04-17,43.88,44.50,43.88,44.50,3415500,1.08
1985-04-16,44.25,44.38,43.63,44.00,4558000,1.07
1985-04-15,43.75,44.50,43.75,44.50,7373700,1.08
1985-04-12,43.75,44.00,43.63,44.00,6678700,1.07
1985-04-11,43.63,43.88,43.50,43.75,6830400,1.07
1985-04-10,42.88,43.50,42.88,43.25,7639400,1.05
1985-04-09,42.13,42.63,42.00,42.63,6117300,1.04
1985-04-08,42.38,42.50,41.88,42.00,6974500,1.02
1985-04-04,42.50,42.50,41.88,42.50,7910700,1.04
1985-04-03,42.63,42.75,42.13,42.50,7487000,1.04
1985-04-02,42.88,43.38,42.75,42.75,7717700,1.04
1985-04-01,42.63,43.00,42.50,42.88,5623600,1.04
1985-03-29,43.13,43.38,42.25,42.38,8632300,1.03
1985-03-28,43.00,43.38,42.75,43.38,5162100,1.06
1985-03-27,42.50,43.00,42.38,42.75,7361100,1.04
1985-03-26,42.88,43.38,42.38,42.50,7186300,1.04
1985-03-25,42.50,43.25,42.38,42.88,5597000,1.04
1985-03-22,43.00,43.13,42.50,42.63,9699300,1.04
1985-03-21,42.63,43.75,42.25,42.88,7926800,1.04
1985-03-20,43.38,43.63,42.25,42.63,13886100,1.04
1985-03-19,42.75,43.75,42.63,43.63,6842300,1.06
1985-03-18,43.13,43.38,42.50,42.75,6582200,1.04
1985-03-15,43.50,43.63,43.13,43.13,6750700,1.05
1985-03-14,43.50,44.00,43.38,43.50,4745400,1.06
1985-03-13,44.38,44.38,43.50,43.63,9769200,1.06
1985-03-12,44.00,44.63,43.88,44.38,8044200,1.08
1985-03-11,44.25,44.50,43.88,44.00,5647400,1.07
1985-03-08,44.38,44.50,44.00,44.25,7356900,1.08
1985-03-07,44.25,44.63,44.00,44.13,6936700,1.08
1985-03-06,45.13,45.25,44.25,44.63,5840400,1.09
1985-03-05,45.00,45.38,44.75,45.25,7413600,1.10
1985-03-04,45.38,45.38,44.63,45.13,9286700,1.10
1985-03-01,44.88,45.63,44.63,45.50,16120000,1.11
1985-02-28,44.25,44.75,44.25,44.63,20976000,1.09
1985-02-27,43.88,44.38,43.75,44.38,9237800,1.08
1985-02-26,43.88,44.25,43.50,44.25,11715000,1.08
1985-02-25,44.00,44.13,43.25,43.75,10498400,1.07
1985-02-22,44.25,44.38,43.63,44.25,15899800,1.08
1985-02-21,44.50,44.63,43.75,43.75,10320100,1.07
1985-02-20,45.25,45.50,44.50,44.88,10335500,1.09
1985-02-19,45.63,45.63,45.13,45.38,5282400,1.11
1985-02-15,46.00,46.00,45.38,45.63,12449200,1.11
1985-02-14,46.50,46.75,45.88,45.88,13644800,1.12
1985-02-13,45.88,46.63,45.75,46.38,11830400,1.13
1985-02-12,45.13,46.00,45.00,45.88,8455400,1.12
1985-02-11,45.88,45.88,44.88,45.13,12375800,1.10
1985-02-08,45.63,46.13,45.50,45.63,11180200,1.11
1985-02-07,45.63,46.38,45.50,45.75,11819900,1.11
1985-02-06,46.25,46.75,45.63,45.63,13340700,1.11
1985-02-05,48.50,48.50,46.00,46.75,17598800,1.14
1985-02-04,47.25,48.25,47.00,48.00,9353100,1.17
1985-02-01,48.00,48.13,47.50,47.50,5450200,1.16
1985-01-31,48.75,49.00,48.13,48.75,5384500,1.19
1985-01-30,49.13,49.25,48.38,48.88,14620200,1.19
1985-01-29,48.25,48.75,47.75,48.50,11201100,1.18
1985-01-28,49.63,49.75,48.00,48.75,12973600,1.19
1985-01-25,49.38,50.00,49.13,49.50,9959400,1.21
1985-01-24,51.13,51.25,49.38,49.75,19990100,1.21
1985-01-23,49.38,51.13,49.25,51.00,15207600,1.23
1985-01-22,49.75,50.75,49.25,49.50,1978700,1.19
1985-01-21,48.00,49.88,47.75,49.50,8321800,1.19
1985-01-18,48.00,48.38,47.63,47.75,5605400,1.15
1985-01-17,47.88,47.88,47.13,47.50,5814500,1.15
1985-01-16,47.75,49.63,47.63,48.00,11872400,1.16
1985-01-15,48.25,48.25,47.13,47.50,15994200,1.15
1985-01-14,46.13,48.00,46.13,48.00,10161400,1.16
1985-01-11,46.00,46.38,45.75,46.13,7557600,1.11
1985-01-10,44.50,46.00,44.25,46.00,8128200,1.11
1985-01-09,44.00,44.50,43.50,44.25,7852000,1.07
1985-01-08,43.50,43.88,43.25,43.75,4852400,1.06
1985-01-07,43.50,43.88,43.25,43.25,8744800,1.04
1985-01-04,43.75,44.25,43.00,43.13,12784800,1.04
1985-01-03,44.75,45.00,43.00,43.50,9861500,1.05
1985-01-02,45.63,45.63,44.63,44.63,6375300,1.08
1984-12-31,45.63,45.88,45.25,45.63,5881600,1.10
1984-12-28,45.13,45.63,44.88,45.63,4551700,1.10
1984-12-27,45.50,45.63,44.63,44.88,5317400,1.08
1984-12-26,45.00,45.38,45.00,45.25,1965400,1.09
1984-12-24,45.13,45.50,45.00,45.25,3778400,1.09
1984-12-21,44.88,45.00,43.75,44.88,13980500,1.08
1984-12-20,45.63,45.88,44.88,44.88,5330000,1.08
1984-12-19,46.25,46.50,45.63,45.75,9535600,1.10
1984-12-18,45.88,46.25,45.00,46.25,17473000,1.12
1984-12-17,43.75,44.88,43.63,44.88,6070400,1.08
1984-12-14,42.75,44.00,42.75,43.50,5757900,1.05
1984-12-13,42.50,43.38,42.25,42.75,6801100,1.03
1984-12-12,43.00,43.13,42.50,42.63,5819400,1.03
1984-12-11,43.00,43.25,42.50,42.88,4793000,1.03
1984-12-10,42.88,42.88,42.25,42.75,5647400,1.03
1984-12-07,42.88,43.38,42.25,42.38,5026500,1.02
1984-12-06,43.25,43.50,42.63,42.75,11379400,1.03
1984-12-05,44.63,44.63,43.13,43.38,10264200,1.05
1984-12-04,44.75,44.88,44.50,44.75,7152800,1.08
1984-12-03,44.88,45.00,44.38,44.50,10463500,1.07
1984-11-30,45.63,46.00,44.75,45.13,5038400,1.09
1984-11-29,45.88,46.00,45.38,45.75,3920400,1.10
1984-11-28,46.88,46.88,45.75,45.88,5481000,1.11
1984-11-27,46.13,47.25,46.00,47.00,6305300,1.13
1984-11-26,46.13,46.25,45.75,46.13,7243000,1.11
1984-11-23,44.88,46.63,44.88,46.63,7746400,1.11
1984-11-21,44.63,44.88,43.88,44.63,6178100,1.07
1984-11-20,44.88,45.13,44.63,44.75,6454300,1.07
1984-11-19,45.50,45.63,44.50,44.50,7807200,1.06
1984-11-16,46.63,46.88,44.00,45.50,5936900,1.09
1984-11-15,47.25,47.38,46.25,46.50,6775200,1.11
1984-11-14,47.25,47.75,47.13,47.38,2919800,1.13
1984-11-13,47.25,47.63,46.88,47.50,4161600,1.13
1984-11-12,47.50,47.63,47.13,47.50,3908500,1.13
1984-11-09,48.38,48.38,47.38,47.63,7477900,1.14
1984-11-08,47.38,48.75,47.13,47.88,11075300,1.14
1984-11-07,48.13,48.25,46.88,47.38,6543100,1.13
1984-11-06,47.88,48.38,47.75,48.25,5634100,1.15
1984-11-05,47.75,47.88,46.88,47.75,4900600,1.14
1984-11-02,47.75,48.38,47.63,47.75,2832400,1.14
1984-11-01,47.25,48.38,47.13,48.00,6639600,1.15
1984-10-31,47.38,47.63,46.75,47.00,4214700,1.12
1984-10-30,46.25,47.75,46.25,47.25,11379400,1.13
1984-10-29,47.38,47.38,46.00,46.25,7522600,1.10
1984-10-26,48.25,48.75,47.38,47.50,9988700,1.13
1984-10-25,50.00,50.25,49.75,49.75,6613700,1.18
1984-10-24,49.88,50.13,49.50,49.75,4743300,1.18
1984-10-23,50.00,50.63,49.50,49.75,6548700,1.18
1984-10-22,50.00,51.00,49.75,50.00,8119800,1.18
1984-10-19,51.25,51.38,49.75,50.00,19623000,1.18
1984-10-18,47.75,50.50,47.75,50.50,19413200,1.20
1984-10-17,47.00,48.25,46.75,47.75,8592400,1.13
1984-10-16,47.38,47.50,46.50,46.75,3734400,1.11
1984-10-15,46.63,47.88,46.50,47.38,6687800,1.12
1984-10-12,46.63,47.00,46.00,46.50,4759400,1.10
1984-10-11,45.00,46.38,44.63,46.25,5076800,1.09
1984-10-10,44.13,44.88,43.38,44.88,6886400,1.06
1984-10-09,44.50,44.88,44.00,44.00,3713400,1.04
1984-10-08,44.13,44.38,43.88,44.25,2404500,1.05
1984-10-05,44.50,44.75,44.13,44.38,5353700,1.05
1984-10-04,44.00,44.63,43.88,44.50,4141300,1.05
1984-10-03,44.75,44.88,43.75,43.88,8695200,1.04
1984-10-02,45.25,46.00,45.00,45.00,6027100,1.07
1984-10-01,45.25,45.75,45.13,45.38,6092100,1.07
1984-09-28,47.50,47.63,45.75,45.75,6015900,1.08
1984-09-27,47.75,48.00,47.38,47.75,6110300,1.13
1984-09-26,46.50,47.63,46.25,47.25,16277300,1.12
1984-09-25,45.75,46.13,45.38,46.13,8162400,1.09
1984-09-24,45.88,46.25,45.13,45.88,8344900,1.09
1984-09-21,45.75,46.50,45.00,45.13,8854600,1.07
1984-09-20,45.38,45.88,45.38,45.75,4797200,1.08
1984-09-19,45.50,46.50,45.38,45.38,8004400,1.07
1984-09-18,46.25,46.38,45.50,45.75,9077000,1.08
1984-09-17,45.13,46.50,45.13,46.38,6641000,1.10
1984-09-14,45.75,45.88,45.00,45.38,13613400,1.07
1984-09-13,43.88,45.13,43.38,45.00,7343600,1.07
1984-09-12,42.88,43.50,42.75,43.50,4512600,1.03
1984-09-11,43.88,43.88,42.88,42.88,7054200,1.02
1984-09-10,42.88,44.25,42.50,42.88,4900600,1.02
1984-09-07,44.00,44.13,43.00,43.13,6866100,1.02
1984-09-06,43.00,43.88,42.75,43.75,5811000,1.04
1984-09-05,42.88,43.00,42.63,42.63,4462200,1.01
1984-09-04,43.00,43.25,42.50,43.13,3686100,1.02
1984-08-31,42.50,43.00,42.50,42.88,2972900,1.02
1984-08-30,42.75,43.13,42.38,42.50,5269800,1.01
1984-08-29,44.13,44.13,42.38,42.38,12501600,1.00
1984-08-28,44.63,44.63,44.13,44.25,4933500,1.05
1984-08-27,45.00,45.00,44.25,44.63,4323800,1.06
1984-08-24,45.50,45.63,45.25,45.50,2826100,1.08
1984-08-23,44.88,45.38,44.13,45.13,5899100,1.07
1984-08-22,46.50,47.00,44.75,44.88,23734300,1.06
1984-08-21,45.00,46.38,44.88,45.75,11201100,1.08
1984-08-20,44.50,44.88,44.13,44.88,2916300,1.06
1984-08-17,44.50,44.50,43.88,44.25,4720200,1.05
1984-08-16,43.75,44.63,43.75,44.00,7211500,1.04
1984-08-15,44.50,44.75,43.38,43.50,7673000,1.03
1984-08-14,45.75,45.75,44.75,45.00,6695500,1.07
1984-08-13,44.25,45.38,44.25,45.25,7518400,1.07
1984-08-10,46.88,47.88,44.88,45.00,12501600,1.07
1984-08-09,44.38,46.50,44.38,46.00,16277300,1.09
1984-08-08,45.88,45.88,44.75,44.75,15648000,1.06
1984-08-07,44.50,45.88,43.63,45.63,21647200,1.08
1984-08-06,43.25,45.00,43.13,44.50,24940400,1.05
1984-08-03,43.00,43.50,42.75,43.00,24877500,1.02
1984-08-02,40.75,41.75,40.50,41.63,19402800,0.99
1984-08-01,39.63,40.75,39.63,40.50,17252700,0.96
1984-07-31,38.63,39.50,38.38,39.38,10529900,0.93
1984-07-30,38.50,39.13,38.25,38.63,7893900,0.91
1984-07-27,37.63,38.75,37.50,38.63,15826300,0.91
1984-07-26,37.38,38.13,35.63,37.88,7545000,0.89
1984-07-25,36.25,37.38,36.13,37.13,7415000,0.87
1984-07-24,37.50,37.63,36.13,36.25,4430100,0.85
1984-07-23,37.38,37.63,37.13,37.13,6062700,0.87
1984-07-20,38.75,39.00,38.00,38.13,7897400,0.89
1984-07-19,38.50,39.38,38.25,38.63,9148300,0.90
1984-07-18,38.75,38.88,38.38,38.63,7276500,0.90
1984-07-17,38.00,39.00,37.75,38.75,14704100,0.91
1984-07-16,37.38,38.00,36.88,38.00,5494300,0.89
1984-07-13,37.13,37.50,36.50,37.25,5715900,0.87
1984-07-12,36.63,37.00,36.13,36.75,8251900,0.86
1984-07-11,38.13,38.25,36.50,36.63,10455100,0.86
1984-07-10,37.88,38.75,37.63,38.38,11914300,0.90
1984-07-09,36.63,38.13,36.25,37.75,9672000,0.88
1984-07-06,36.63,36.75,36.00,36.38,4287400,0.85
1984-07-05,37.63,37.88,36.50,36.63,3973500,0.86
1984-07-03,37.00,37.50,36.88,37.38,4751000,0.88
1984-07-02,36.13,36.88,36.00,36.88,5283800,0.86
1984-06-29,35.63,36.13,35.50,36.00,7033200,0.84
1984-06-28,35.25,35.88,35.25,35.75,4186800,0.84
1984-06-27,35.50,35.88,35.00,35.00,4744700,0.82
1984-06-26,35.50,35.63,35.25,35.50,2599600,0.83
1984-06-25,36.38,36.50,35.38,35.50,6440300,0.83
1984-06-22,35.75,36.75,35.75,36.25,9683200,0.85
1984-06-21,36.88,37.38,36.38,36.38,6525600,0.85
1984-06-20,35.50,37.38,35.38,37.38,6481500,0.88
1984-06-19,37.00,37.00,36.13,36.25,4223100,0.85
1984-06-18,34.75,37.13,34.63,37.00,9500700,0.87
1984-06-15,35.75,35.75,34.88,34.88,6622800,0.82
1984-06-14,36.63,36.63,35.38,35.50,7252100,0.83
1984-06-13,36.25,36.75,36.13,36.75,3155400,0.86
1984-06-12,36.00,36.25,35.63,35.88,7133900,0.84
1984-06-11,37.63,37.75,36.00,36.00,4158100,0.84
1984-06-08,37.75,38.13,37.63,37.75,2477200,0.88
1984-06-07,38.00,38.25,37.50,37.88,5579600,0.89
1984-06-06,38.50,38.88,38.00,38.00,8368000,0.89
1984-06-05,38.13,39.00,38.00,38.63,8692400,0.90
1984-06-04,39.00,39.13,38.25,38.38,10971100,0.90
1984-06-01,37.00,38.50,37.00,38.50,9070700,0.90
1984-05-31,36.75,37.25,36.38,36.88,4509800,0.86
1984-05-30,35.88,36.75,35.50,36.50,9598600,0.85
1984-05-29,36.75,36.88,35.50,35.88,5053100,0.84
1984-05-25,36.00,37.25,35.75,36.88,9379000,0.86
1984-05-24,35.63,36.25,35.38,36.25,9493700,0.85
1984-05-23,35.25,36.00,34.88,35.50,8554000,0.83
1984-05-22,34.50,34.88,34.00,34.88,7308000,0.82
1984-05-21,34.50,34.75,34.25,34.50,2426900,0.81
1984-05-18,34.50,34.63,34.00,34.50,5099200,0.81
1984-05-17,34.75,34.75,34.00,34.63,5395700,0.81
1984-05-16,35.00,35.13,34.75,34.75,7054900,0.81
1984-05-15,35.25,35.50,34.63,35.00,9643300,0.82
1984-05-14,34.75,35.13,34.63,35.00,9529300,0.82
1984-05-11,34.88,35.25,34.38,35.13,13309200,0.82
1984-05-10,34.63,35.38,34.38,34.63,9666400,0.81
1984-05-09,35.25,35.25,34.25,34.63,8370100,0.81
1984-05-08,35.00,35.50,34.63,35.38,6519300,0.83
1984-05-07,35.25,35.25,34.00,34.88,13141400,0.82
1984-05-04,36.00,36.63,35.00,35.38,11400400,0.83
1984-05-03,36.75,36.88,35.75,36.50,13120400,0.85
1984-05-02,38.00,38.25,37.50,37.63,10582300,0.88
1984-05-01,37.13,38.00,37.00,37.88,10687200,0.89
1984-04-30,36.00,36.63,35.75,36.63,8776300,0.86
1984-04-27,35.38,35.75,35.25,35.63,8644900,0.83
1984-04-26,34.88,35.75,34.75,35.50,12417700,0.83
1984-04-25,34.75,35.38,34.25,35.00,10792100,0.81
1984-04-24,34.38,34.88,33.63,34.75,8779100,0.80
1984-04-23,35.25,35.38,34.38,34.63,4602100,0.80
1984-04-19,35.50,35.50,34.50,35.13,7008700,0.81
1984-04-18,36.00,36.25,35.25,35.50,5785800,0.82
1984-04-17,35.63,36.25,35.13,36.00,9145500,0.83
1984-04-16,35.00,35.63,34.50,35.50,9030100,0.82
1984-04-13,35.63,36.25,33.75,34.88,8936400,0.81
1984-04-12,34.00,35.75,33.63,35.75,10727100,0.83
1984-04-11,34.13,34.38,33.63,34.00,3633000,0.79
1984-04-10,34.00,34.38,33.75,34.00,7617000,0.79
1984-04-09,33.88,34.75,33.38,33.88,10524300,0.78
1984-04-06,33.50,33.88,33.00,33.88,9200700,0.78
1984-04-05,35.63,35.88,33.13,33.25,11491300,0.77
1984-04-04,36.00,36.00,35.00,35.50,13651800,0.82
1984-04-03,36.25,36.63,35.38,35.88,8317600,0.83
1984-04-02,37.25,37.63,36.38,36.50,6028500,0.85
1984-03-30,36.50,36.88,36.38,36.63,2326200,0.85
1984-03-29,37.63,37.75,36.63,36.75,7190500,0.85
1984-03-28,36.50,37.25,36.38,37.13,10929100,0.86
1984-03-27,36.25,36.50,35.38,36.13,10737600,0.84
1984-03-26,37.00,37.13,36.13,36.25,6327000,0.84
1984-03-23,36.25,37.63,36.25,37.13,8223200,0.86
1984-03-22,37.50,37.50,36.13,36.25,6597600,0.84
1984-03-21,37.75,37.88,37.38,37.75,4019000,0.87
1984-03-20,38.75,38.88,37.38,37.63,6408100,0.87
1984-03-19,38.75,38.88,38.25,38.63,6743700,0.89
1984-03-16,40.63,40.88,39.63,39.63,14790800,0.92
1984-03-15,38.88,39.88,38.88,39.63,5785800,0.92
1984-03-14,38.13,39.00,38.00,38.88,5934100,0.90
1984-03-13,38.75,39.13,38.38,38.38,8245600,0.89
1984-03-12,37.88,38.13,37.50,38.13,6265500,0.88
1984-03-09,37.38,37.63,37.00,37.38,4038500,0.87
1984-03-08,37.75,38.25,37.63,37.88,7870100,0.88
1984-03-07,37.75,37.88,37.25,37.75,8084800,0.87
1984-03-06,39.00,39.50,38.25,38.38,7081400,0.89
1984-03-05,39.00,39.50,38.75,39.00,7166100,0.90
1984-03-02,38.75,39.38,38.50,39.00,12040200,0.90
1984-03-01,36.75,37.75,36.63,37.63,8114200,0.87
1984-02-29,37.63,38.00,36.75,37.25,9869200,0.86
1984-02-28,39.00,39.00,37.00,37.25,8430200,0.86
1984-02-27,38.13,40.00,38.13,39.50,8743400,0.91
1984-02-24,36.88,38.13,36.50,37.88,13319700,0.88
1984-02-23,36.00,36.25,34.63,36.25,10669000,0.84
1984-02-22,36.38,36.63,35.75,36.13,10421500,0.84
1984-02-21,37.75,37.75,36.00,36.25,11467500,0.84
1984-02-17,39.38,39.63,37.38,37.75,5537600,0.87
1984-02-16,39.50,39.63,38.88,39.38,5938300,0.91
1984-02-15,40.25,40.25,39.00,39.00,15910200,0.90
1984-02-14,38.00,39.25,37.63,39.13,9943300,0.91
1984-02-13,37.50,37.75,36.63,37.25,6523500,0.86
1984-02-10,37.13,37.75,37.00,37.38,5904700,0.87
1984-02-09,37.75,38.88,36.50,37.13,16601100,0.86
1984-02-08,38.63,38.88,37.63,37.75,9770600,0.87
1984-02-07,38.00,38.75,37.50,38.25,10964800,0.89
1984-02-06,38.50,39.13,38.38,38.50,8134400,0.89
1984-02-03,41.00,41.00,39.00,39.13,8156100,0.91
1984-02-02,39.75,40.75,39.63,40.63,8967900,0.94
1984-02-01,41.13,41.25,39.13,39.63,10415200,0.92
1984-01-31,41.75,41.88,40.75,40.88,5299200,0.95
1984-01-30,43.25,43.25,41.25,41.63,5609600,0.96
1984-01-27,43.13,43.75,42.25,42.38,4025200,0.98
1984-01-26,43.00,43.75,42.38,43.00,3584700,1.00
1984-01-25,44.00,44.25,43.00,43.00,4738400,1.00
1984-01-24,43.63,44.00,43.50,43.75,4628000,1.01
1984-01-23,44.00,44.00,43.25,43.25,4214700,0.99
1984-01-20,45.00,45.13,44.13,44.25,3171500,1.02
1984-01-19,45.75,45.88,45.00,45.00,1873100,1.03
1984-01-18,46.38,46.38,45.50,45.50,4684600,1.05
1984-01-17,45.50,45.88,45.13,45.88,4134300,1.06
1984-01-16,45.63,45.75,45.00,45.50,3891000,1.05
1984-01-13,46.25,46.50,45.13,45.38,8960900,1.04
1984-01-12,46.00,46.13,45.63,46.00,5181000,1.06
1984-01-11,45.25,46.13,45.25,46.13,5659300,1.06
1984-01-10,46.00,46.25,45.25,45.50,5560700,1.05
1984-01-09,45.13,45.88,44.63,45.50,4980400,1.05
1984-01-06,44.75,45.25,44.38,45.00,7547800,1.03
1984-01-05,45.00,45.50,44.50,45.13,7883400,1.04
1984-01-04,42.13,44.13,42.13,44.00,7547100,1.01
1984-01-03,42.50,43.00,42.25,42.38,4151100,0.97
1983-12-30,43.00,43.25,42.38,42.38,4019700,0.97
1983-12-29,44.38,44.38,42.88,42.88,4895700,0.99
1983-12-28,44.13,44.25,43.88,44.25,3140800,1.02
1983-12-27,43.63,44.50,43.63,44.13,3581300,1.01
1983-12-23,43.50,43.88,43.25,43.63,1815100,1.00
1983-12-22,43.88,44.00,43.25,43.50,4165800,1.00
1983-12-21,42.63,43.25,42.50,43.00,3200900,0.99
1983-12-20,41.63,42.00,41.63,41.88,4101500,0.96
1983-12-19,41.25,41.75,40.88,41.63,3683300,0.96
1983-12-16,40.50,41.00,40.38,40.75,4676200,0.94
1983-12-15,40.88,41.25,40.25,40.38,5401300,0.93
1983-12-14,41.38,41.63,40.75,41.25,5418100,0.95
1983-12-13,41.38,41.75,41.25,41.25,3447000,0.95
1983-12-12,42.00,42.00,41.50,42.00,2421300,0.97
1983-12-09,41.13,41.63,40.00,41.50,8309200,0.95
1983-12-08,41.75,42.00,41.25,41.25,2221300,0.95
1983-12-07,41.13,42.13,41.13,42.00,4021700,0.97
1983-12-06,42.00,42.13,41.25,41.50,2449900,0.95
1983-12-05,41.38,42.25,41.13,42.00,8979800,0.97
1983-12-02,42.25,42.25,41.13,41.50,5325800,0.95
1983-12-01,61.50,62.88,61.38,62.88,9464300,0.96
1983-11-30,63.38,63.38,61.50,61.75,9061600,0.95
1983-11-29,63.00,63.63,62.63,63.50,12294000,0.97
1983-11-28,63.50,63.50,62.63,63.13,10477500,0.97
1983-11-25,64.37,64.37,63.25,63.63,4797900,0.98
1983-11-23,65.00,65.37,63.75,64.12,7866000,0.98
1983-11-22,66.50,66.75,65.50,66.12,6217200,1.01
1983-11-21,65.62,66.87,65.50,66.37,6655600,1.02
1983-11-18,65.12,65.50,64.75,65.25,4165800,1.00
1983-11-17,64.37,65.37,64.25,65.12,3275000,1.00
1983-11-16,64.12,64.62,64.12,64.37,4931400,0.99
1983-11-15,64.75,65.12,63.63,63.88,9429400,0.98
1983-11-14,66.25,66.50,64.37,64.75,7599600,0.99
1983-11-11,66.00,66.37,65.25,66.12,6157100,1.01
1983-11-10,65.62,66.12,65.37,65.75,5714500,1.01
1983-11-09,63.50,66.00,63.50,65.62,6550800,1.01
1983-11-08,64.12,64.12,63.38,63.38,5116700,0.97
1983-11-07,63.38,64.62,63.25,63.88,5395700,0.98
1983-11-04,64.50,64.75,62.75,63.38,7457600,0.97
1983-11-03,65.87,66.12,64.50,64.50,4363700,0.99
1983-11-02,65.12,66.12,64.62,66.00,8856700,1.01
1983-11-01,66.37,66.50,64.12,65.00,7862500,1.00
1983-10-31,66.87,67.37,65.75,66.37,6431900,1.02
1983-10-28,68.12,68.25,65.37,66.25,11600400,1.02
1983-10-27,68.62,68.75,67.12,68.00,8454000,1.04
1983-10-26,68.50,70.00,68.50,68.87,8470100,1.06
1983-10-25,68.50,70.00,68.50,69.12,9216800,1.05
1983-10-24,65.62,68.25,65.37,68.00,8549800,1.04
1983-10-21,67.00,67.12,65.87,66.37,6381500,1.01
1983-10-20,66.00,66.87,65.50,66.75,9974000,1.02
1983-10-19,67.25,67.50,65.37,66.00,15360700,1.01
1983-10-18,68.75,68.87,67.00,67.62,9758000,1.03
1983-10-17,68.37,70.12,68.12,69.25,7478600,1.05
1983-10-14,67.62,68.25,67.50,68.00,7791100,1.04
1983-10-13,66.62,68.87,66.62,68.62,10620100,1.05
1983-10-12,65.75,66.75,65.62,66.25,5726400,1.01
1983-10-11,67.25,67.25,65.75,66.00,6070400,1.01
1983-10-10,66.00,67.75,65.87,67.75,6251500,1.03
1983-10-07,65.62,66.75,65.25,66.37,16768200,1.01
1983-10-06,64.12,65.75,64.12,65.75,15426400,1.00
1983-10-05,63.88,64.12,63.25,64.12,10590700,0.98
1983-10-04,61.13,63.50,61.13,63.38,12166700,0.97
1983-10-03,61.63,61.63,60.25,60.88,7683500,0.93
1983-09-30,63.00,63.13,61.00,61.75,8841300,0.94
1983-09-29,64.00,64.37,63.13,63.25,3675600,0.96
1983-09-28,63.50,64.12,63.38,64.00,2781400,0.97
1983-09-27,64.62,64.62,63.38,63.50,5864800,0.97
1983-09-26,65.25,65.50,64.62,64.87,14751000,0.99
1983-09-23,63.88,64.87,63.50,64.87,9660100,0.99
1983-09-22,62.75,64.12,62.75,63.88,10062100,0.97
1983-09-21,63.63,63.63,62.63,63.00,6292800,0.96
1983-09-20,63.25,63.38,63.25,63.38,16216500,0.97
1983-09-19,61.75,63.38,61.63,63.00,11692700,0.96
1983-09-16,60.13,61.38,60.00,61.00,5085200,0.93
1983-09-15,60.88,61.00,60.13,60.13,3128200,0.92
1983-09-14,59.88,61.50,59.75,60.88,8719700,0.93
1983-09-13,60.38,60.75,59.63,59.75,6718600,0.91
1983-09-12,63.00,63.13,60.50,60.75,14358000,0.93
1983-09-09,62.63,62.75,61.25,61.88,7064700,0.94
1983-09-08,61.13,62.75,60.88,62.50,9953100,0.95
1983-09-07,62.00,62.13,60.75,61.13,10903300,0.93
1983-09-06,61.75,62.25,61.25,62.00,17131700,0.94
1983-09-02,59.13,60.25,59.00,60.25,10016000,0.92
1983-09-01,58.63,59.13,57.63,59.00,12514200,0.90
1983-08-31,54.75,57.25,54.63,57.00,5990700,0.87
1983-08-30,54.38,55.63,54.25,54.75,4925100,0.83
1983-08-29,54.50,54.50,53.75,54.38,7003800,0.83
1983-08-26,52.88,54.88,52.63,54.75,8049100,0.83
1983-08-25,53.00,53.25,51.88,52.75,8177100,0.80
1983-08-24,54.63,55.25,53.00,53.13,3784700,0.81
1983-08-23,55.25,55.25,54.38,54.63,1910900,0.83
1983-08-22,57.25,57.38,55.25,55.50,10632700,0.85
1983-08-19,56.25,56.50,56.00,56.50,1953500,0.86
1983-08-18,57.63,57.63,55.88,56.25,2854800,0.86
1983-08-17,56.13,57.38,56.00,57.00,4088200,0.87
1983-08-16,56.88,57.13,55.50,56.00,6119300,0.85
1983-08-15,57.00,57.88,56.75,57.13,6715100,0.87
1983-08-12,56.63,56.63,55.50,56.00,5034900,0.85
1983-08-11,57.00,57.75,56.50,56.63,4967800,0.86
1983-08-10,55.00,57.63,54.75,56.88,8586100,0.87
1983-08-09,54.75,55.25,53.50,55.25,10005500,0.84
1983-08-08,56.25,56.25,54.00,54.00,7786900,0.82
1983-08-05,54.88,56.50,54.38,56.50,8426000,0.86
1983-08-04,57.13,57.13,54.13,55.13,10719400,0.84
1983-08-03,57.88,58.13,56.75,57.00,5370500,0.87
1983-08-02,59.88,59.88,57.75,57.75,5334100,0.88
1983-08-01,59.50,60.25,59.50,59.75,6657700,0.91
1983-07-29,60.75,61.00,58.88,60.13,7799500,0.92
1983-07-28,62.75,62.75,60.25,60.50,6301800,0.92
1983-07-27,63.75,63.75,61.63,62.88,18190300,0.96
1983-07-26,60.88,62.38,60.63,62.00,7784800,0.94
1983-07-25,58.75,60.75,58.38,60.63,13605700,0.92
1983-07-22,59.19,59.63,58.75,59.25,4640500,0.90
1983-07-21,58.75,59.75,58.50,59.75,9452400,0.91
1983-07-20,58.00,58.75,57.38,58.75,6154300,0.89
1983-07-19,57.00,57.38,56.75,57.00,7403100,0.86
1983-07-18,57.00,57.38,56.63,57.13,8225300,0.87
1983-07-15,58.13,58.63,56.75,57.00,8971400,0.86
1983-07-14,57.00,59.00,56.88,58.28,13794500,0.88
1983-07-13,55.63,56.38,55.38,55.88,3754700,0.85
1983-07-12,56.63,56.75,55.63,55.75,7887600,0.85
1983-07-11,56.00,57.00,55.75,56.63,5691400,0.86
1983-07-08,54.38,55.00,54.00,55.00,7822600,0.83
1983-07-07,54.25,54.75,53.38,53.88,5053100,0.82
1983-07-06,54.25,54.38,52.38,54.25,6185800,0.82
1983-07-05,54.75,55.50,53.88,54.38,8263100,0.82
1983-07-01,56.75,56.75,55.88,56.13,2136000,0.85
1983-06-30,57.00,57.88,56.13,56.50,4984500,0.86
1983-06-29,55.25,57.25,54.00,57.00,6800400,0.86
1983-06-28,57.00,57.38,54.75,55.00,4115400,0.83
1983-06-27,59.25,59.25,56.25,56.75,3958800,0.86
1983-06-24,58.00,59.13,58.00,58.75,4723700,0.89
1983-06-23,58.75,59.00,57.63,57.75,5846700,0.88
1983-06-22,58.38,59.13,57.63,58.88,7000300,0.89
1983-06-21,56.25,58.00,55.75,58.00,10033500,0.88
1983-06-20,55.25,56.50,55.00,56.50,7284900,0.86
1983-06-17,56.25,56.25,54.88,55.00,5395700,0.83
1983-06-16,55.88,56.75,55.63,56.13,8545600,0.85
1983-06-15,55.00,55.50,54.50,55.50,6180200,0.84
1983-06-14,54.88,55.63,54.25,55.00,10549500,0.83
1983-06-13,53.38,55.75,53.00,55.00,8493100,0.83
1983-06-10,52.88,53.25,52.63,52.88,6202600,0.80
1983-06-09,53.00,53.25,52.50,53.00,4423800,0.80
1983-06-08,52.00,52.88,51.88,52.63,6901100,0.80
1983-06-07,53.25,53.50,52.50,52.50,8005100,0.80
1983-06-06,51.50,53.25,51.38,53.13,8681900,0.81
1983-06-03,50.88,51.88,50.00,51.38,7243000,0.78
1983-06-02,49.13,50.25,49.00,50.25,5632700,0.76
1983-06-01,47.25,48.75,47.00,48.75,9930000,0.74
1983-05-31,48.25,48.25,46.38,47.00,6264100,0.71
1983-05-27,49.13,49.13,48.38,48.50,3298100,0.74
1983-05-26,50.25,50.25,49.00,49.00,4288100,0.74
1983-05-25,49.88,50.25,49.13,50.00,3461700,0.76
1983-05-24,49.38,49.88,49.25,49.63,3759500,0.75
1983-05-23,48.25,49.50,48.13,49.25,4277000,0.75
1983-05-20,49.75,49.75,48.50,48.88,2813500,0.74
1983-05-19,49.00,50.38,49.00,49.63,7491200,0.75
1983-05-18,50.50,50.88,48.63,48.75,6402500,0.74
1983-05-17,50.38,50.63,50.00,50.38,3643500,0.76
1983-05-16,50.50,50.75,49.75,50.13,5699100,0.76
1983-05-13,50.00,51.50,49.75,51.25,6787800,0.78
1983-05-12,50.00,50.00,49.25,49.38,5072600,0.75
1983-05-11,51.63,51.75,49.00,49.63,4833500,0.75
1983-05-10,51.75,52.25,51.25,51.50,8760200,0.78
1983-05-09,51.00,52.00,50.88,51.63,5814500,0.78
1983-05-06,50.50,52.88,50.50,51.75,18752500,0.78
1983-05-05,50.13,50.63,49.50,50.50,6434000,0.77
1983-05-04,49.88,50.38,49.25,49.75,9901300,0.75
1983-05-03,49.88,50.00,48.75,49.75,8797300,0.75
1983-05-02,50.50,51.25,49.75,50.00,8258900,0.76
1983-04-29,50.50,51.50,49.38,51.38,20443200,0.78
1983-04-28,48.50,49.38,47.63,49.25,9005600,0.75
1983-04-27,48.75,49.38,48.00,48.38,11840900,0.73
1983-04-26,47.63,49.25,46.00,49.00,6515800,0.74
1983-04-25,48.00,48.88,47.13,47.13,10590700,0.71
1983-04-22,45.88,48.25,45.75,47.88,11283600,0.73
1983-04-21,46.00,46.25,45.38,45.63,6217900,0.69
1983-04-20,43.63,46.25,43.63,45.88,13574200,0.70
1983-04-19,44.38,44.50,43.63,43.63,5009000,0.66
1983-04-18,43.88,44.50,43.75,44.38,6070400,0.67
1983-04-15,44.63,44.88,43.13,43.88,9372700,0.67
1983-04-14,43.25,44.63,43.00,44.50,25524200,0.67
1983-04-13,40.50,42.50,40.38,42.25,21257000,0.64
1983-04-12,40.00,40.25,39.38,40.25,6217200,0.61
1983-04-11,39.00,39.63,39.00,39.63,5806100,0.60
1983-04-08,38.50,39.00,37.75,39.00,4918800,0.59
1983-04-07,39.25,39.38,38.25,38.50,6896900,0.58
1983-04-06,40.00,40.00,38.75,39.00,6657700,0.59
1983-04-05,40.88,41.00,39.88,40.00,4206300,0.61
1983-04-04,40.00,40.50,39.75,40.50,4113300,0.61
1983-03-31,41.00,41.63,40.13,40.25,4997100,0.61
1983-03-30,41.00,41.13,40.00,41.00,4267200,0.62
1983-03-29,39.88,40.25,39.88,39.88,1599000,0.60
1983-03-28,39.88,40.00,39.50,39.88,2580000,0.60
1983-03-25,40.75,40.75,39.38,39.88,2548500,0.60
1983-03-24,41.50,41.50,40.25,40.75,1722100,0.62
1983-03-23,40.88,41.75,40.50,41.38,4428000,0.63
1983-03-22,40.75,40.75,40.38,40.38,3379900,0.61
1983-03-21,40.50,41.13,39.75,41.00,8709200,0.62
1983-03-18,39.75,40.00,39.38,40.00,4021000,0.61
1983-03-17,39.38,39.50,39.13,39.50,2549200,0.60
1983-03-16,39.50,39.75,39.25,39.38,4382500,0.60
1983-03-15,39.13,39.50,38.63,39.50,2479300,0.60
1983-03-14,39.38,40.00,38.75,39.00,8196000,0.59
1983-03-11,40.00,40.25,39.63,40.25,2189800,0.61
1983-03-10,40.63,41.38,39.75,40.00,6608100,0.61
1983-03-09,39.88,40.63,39.13,40.50,6015900,0.61
1983-03-08,39.75,40.13,39.38,39.63,3482700,0.60
1983-03-07,40.50,41.38,39.50,40.00,5292900,0.61
1983-03-04,41.63,42.25,41.00,41.25,4550300,0.63
1983-03-03,42.00,42.25,41.63,42.00,8592400,0.64
1983-03-02,41.13,41.50,40.75,41.38,6045200,0.63
1983-03-01,39.38,40.63,38.00,40.50,9511200,0.61
1983-02-28,38.63,39.13,38.00,38.13,5815200,0.58
1983-02-25,39.75,40.38,39.13,39.38,4165800,0.60
1983-02-24,40.00,40.63,39.38,40.00,5139100,0.61
1983-02-23,39.25,40.13,38.25,39.25,3901500,0.59
1983-02-22,40.13,40.63,39.50,40.13,2991800,0.61
1983-02-18,40.75,41.13,40.25,40.63,2938700,0.62
1983-02-17,40.38,41.25,39.50,40.50,5320200,0.61
1983-02-16,41.63,42.13,41.00,41.13,5255100,0.62
1983-02-15,42.25,43.00,41.38,41.75,6880800,0.63
1983-02-14,42.00,42.75,41.13,42.63,11131900,0.65
1983-02-11,40.25,41.25,39.13,40.63,17702300,0.62
1983-02-10,39.38,40.00,38.75,40.00,6273900,0.61
1983-02-09,39.13,39.63,38.63,39.00,3391800,0.59
1983-02-08,39.63,39.88,39.25,39.38,4486700,0.60
1983-02-07,39.38,39.75,39.00,39.13,3040100,0.59
1983-02-04,38.88,39.13,38.50,39.13,7343600,0.59
1983-02-03,39.25,40.00,38.50,39.13,4553800,0.59
1983-02-02,39.38,39.88,38.88,39.63,3070800,0.60
1983-02-01,39.75,40.13,39.25,39.25,5474700,0.59
1983-01-31,39.38,39.88,38.88,39.63,4417500,0.60
1983-01-28,39.38,40.13,38.50,39.00,6145900,0.59
1983-01-27,39.00,39.88,38.00,39.50,3637200,0.60
1983-01-26,37.88,38.13,37.50,38.00,2968100,0.58
1983-01-25,37.13,37.88,36.25,37.63,6057800,0.57
1983-01-24,35.00,35.63,34.25,35.63,3803600,0.54
1983-01-21,36.75,37.13,36.25,36.25,1768900,0.55
1983-01-20,37.25,37.75,36.75,37.38,3430200,0.57
1983-01-19,38.00,39.00,37.00,37.00,4895700,0.56
1983-01-18,38.88,39.13,38.63,38.88,2951300,0.59
1983-01-17,39.25,39.63,38.88,39.00,3114900,0.59
1983-01-14,38.75,39.00,38.50,38.63,1800400,0.59
1983-01-13,38.88,39.63,38.13,38.50,5789300,0.58
1983-01-12,40.00,40.75,39.13,39.75,7582800,0.60
1983-01-11,39.63,40.00,39.25,39.38,3035900,0.60
1983-01-10,40.00,40.50,39.50,40.13,6586400,0.61
1983-01-07,39.38,40.13,38.63,39.75,8936400,0.60
1983-01-06,39.63,40.50,38.75,40.13,10465600,0.61
1983-01-05,38.88,39.25,38.38,38.75,3989600,0.59
1983-01-04,38.13,38.88,37.38,38.63,5817300,0.59
1983-01-03,38.38,38.88,37.75,38.00,3907800,0.58
1982-12-31,38.75,39.38,38.13,38.88,4569200,0.59
1982-12-30,39.50,40.13,38.88,38.88,7243700,0.59
1982-12-29,40.25,40.75,39.75,39.88,8738600,0.60
1982-12-28,40.88,41.38,40.38,40.63,7356200,0.62
1982-12-27,40.75,41.63,39.88,41.13,8017700,0.62
1982-12-23,40.13,40.25,39.88,40.00,6081600,0.61
1982-12-22,40.25,40.88,39.63,40.25,12198200,0.61
1982-12-21,39.63,41.25,37.88,40.75,11356400,0.62
1982-12-20,38.13,38.75,37.38,38.00,13504300,0.58
1982-12-17,36.75,38.13,35.38,37.75,8214900,0.57
1982-12-16,35.50,35.75,35.13,35.25,4555900,0.53
1982-12-15,35.50,36.25,34.63,35.38,9762900,0.54
1982-12-14,35.25,35.88,34.63,34.75,9172800,0.53
1982-12-13,34.13,34.63,33.50,34.38,4681800,0.52
1982-12-10,34.13,35.13,33.00,33.50,7497500,0.51
1982-12-09,35.25,35.75,34.75,35.00,7519800,0.53
1982-12-08,35.38,35.75,34.88,35.63,5672600,0.54
1982-12-07,35.13,35.50,34.75,35.38,13486100,0.54
1982-12-06,34.00,34.75,33.13,34.63,9559400,0.52
1982-12-03,33.75,34.25,33.25,33.38,4135000,0.51
1982-12-02,33.75,34.13,33.38,33.88,7508000,0.51
1982-12-01,33.88,34.50,33.25,33.63,10182400,0.51
1982-11-30,32.38,33.25,31.37,33.00,8096700,0.50
1982-11-29,31.50,31.87,31.12,31.62,4700700,0.48
1982-11-26,31.62,32.00,31.25,31.75,4377600,0.48
1982-11-24,30.62,30.87,30.25,30.87,3898000,0.47
1982-11-23,30.75,31.25,30.12,30.25,3901500,0.46
1982-11-22,31.50,31.87,31.12,31.25,2504500,0.47
1982-11-19,32.38,32.88,31.87,31.87,4067900,0.48
1982-11-18,31.75,32.63,30.75,32.63,6500400,0.49
1982-11-17,30.75,31.25,30.12,31.25,2693300,0.47
1982-11-16,29.62,30.37,28.75,30.00,9401400,0.45
1982-11-15,30.25,30.62,29.87,30.25,2856900,0.46
1982-11-12,31.62,32.25,31.00,31.25,5506200,0.47
1982-11-11,31.25,31.75,30.75,31.50,2696100,0.48
1982-11-10,32.13,33.00,31.12,31.25,7916300,0.47
1982-11-09,31.62,32.25,30.87,32.13,4467800,0.49
1982-11-08,31.62,32.13,31.00,31.12,5991400,0.47
1982-11-05,32.88,33.25,32.38,32.38,6415100,0.49
1982-11-04,33.38,34.25,32.50,32.63,13227400,0.49
1982-11-03,32.63,33.63,31.62,33.63,12355500,0.51
1982-11-02,32.00,32.63,31.25,31.50,6320700,0.48
1982-11-01,31.75,32.13,31.37,32.00,6462700,0.49
1982-10-29,31.00,32.13,29.75,31.87,8744800,0.48
1982-10-28,30.00,30.25,29.62,29.75,4936300,0.45
1982-10-27,29.25,29.75,28.75,29.75,5892800,0.45
1982-10-26,29.12,29.50,28.75,29.50,6729800,0.45
1982-10-25,30.00,30.75,29.12,29.12,5318100,0.44
1982-10-22,31.62,32.38,30.87,31.37,9039200,0.48
1982-10-21,31.37,32.13,30.62,31.00,12858900,0.47
1982-10-20,31.25,31.75,30.62,31.62,10377500,0.48
1982-10-19,31.00,31.62,30.25,30.62,7922600,0.46
1982-10-18,28.87,31.00,28.75,31.00,7866000,0.47
1982-10-15,28.62,29.25,28.00,28.87,3958800,0.44
1982-10-14,29.37,30.25,28.37,28.50,5362100,0.43
1982-10-13,30.25,31.00,29.75,30.37,5219500,0.46
1982-10-12,30.50,31.12,30.00,30.37,6762600,0.46
1982-10-11,30.75,31.50,30.00,30.87,17821200,0.47
1982-10-08,28.75,29.12,28.37,29.00,4524500,0.44
1982-10-07,29.12,29.50,28.62,28.75,10513100,0.44
1982-10-06,27.37,28.25,26.50,28.25,5299200,0.43
1982-10-05,26.62,26.87,26.37,26.75,3788900,0.41
1982-10-04,26.37,26.62,26.00,26.25,4313300,0.40
1982-10-01,25.62,27.12,25.62,27.00,9622300,0.41
1982-09-30,25.75,25.87,25.50,25.62,3287600,0.39
1982-09-29,26.12,26.50,25.62,26.00,2236700,0.39
1982-09-28,26.62,27.00,26.12,26.50,5651600,0.40
1982-09-27,25.87,26.25,25.50,26.00,1844400,0.39
1982-09-24,26.25,26.50,26.00,26.00,2765300,0.39
1982-09-23,26.37,26.87,25.75,26.00,2005300,0.39
1982-09-22,27.25,27.75,26.62,26.75,2800900,0.41
1982-09-21,26.87,27.12,26.62,27.00,5792100,0.41
1982-09-20,26.62,27.00,26.25,27.00,3637200,0.41
1982-09-17,27.25,27.62,26.75,27.12,3285500,0.41
1982-09-16,27.62,28.00,27.25,27.75,11052900,0.42
1982-09-15,27.75,27.87,27.62,27.75,2297500,0.42
1982-09-14,27.75,28.12,27.25,27.87,10006200,0.42
1982-09-13,26.62,27.25,25.87,27.25,4965700,0.41
1982-09-10,26.50,26.75,26.25,26.37,4927200,0.40
1982-09-09,27.12,27.50,26.75,26.87,4986600,0.41
1982-09-08,27.50,28.12,26.87,27.00,8602900,0.41
1982-09-07,28.37,28.87,27.75,28.12,6771000,0.43
1982-09-03,29.12,29.75,28.37,28.75,12059800,0.44
1982-09-02,28.00,28.87,27.12,28.87,7186300,0.44
1982-09-01,27.50,27.75,27.12,27.37,6308100,0.41
1982-08-31,27.37,27.75,26.87,27.50,7133900,0.42
1982-08-30,27.12,27.37,26.87,27.25,4235000,0.41
1982-08-27,27.75,28.00,27.37,27.62,6314400,0.42
1982-08-26,28.25,28.50,27.87,28.00,13240000,0.42
1982-08-25,27.62,28.25,26.87,27.87,14897800,0.42
1982-08-24,27.00,27.87,26.62,26.75,14719500,0.41
1982-08-23,26.12,27.37,24.75,27.12,19665600,0.41
1982-08-20,25.37,26.00,24.75,25.62,8870700,0.39
1982-08-19,24.25,25.00,23.37,24.37,5365600,0.37
1982-08-18,24.62,25.37,23.75,23.75,11132600,0.36
1982-08-17,23.87,24.62,23.00,24.62,5762100,0.37
1982-08-16,23.12,23.37,22.87,22.87,4382500,0.35
1982-08-13,22.37,22.62,22.12,22.50,4635600,0.34
1982-08-12,22.50,22.75,22.25,22.25,2035300,0.34
1982-08-11,22.62,22.75,22.37,22.37,1573800,0.34
1982-08-10,22.37,22.62,22.00,22.37,2410800,0.34
1982-08-09,22.00,22.12,21.75,21.87,1978700,0.33
1982-08-06,22.00,22.12,21.87,22.00,1223600,0.33
1982-08-05,22.25,22.50,21.87,22.00,3983300,0.33
1982-08-04,22.62,22.75,22.37,22.62,2148600,0.34
1982-08-03,23.25,23.50,23.00,23.00,16178700,0.35
1982-08-02,23.25,23.50,22.87,23.12,7356900,0.35
1982-07-30,22.75,22.87,22.62,22.62,2485600,0.34
1982-07-29,22.87,23.50,22.12,22.87,3872800,0.35
1982-07-28,23.62,23.87,23.37,23.50,3725300,0.36
1982-07-27,24.00,24.12,23.75,24.00,4298600,0.36
1982-07-26,24.12,24.25,23.87,23.87,1105400,0.36
1982-07-23,23.50,24.25,22.75,24.25,5584500,0.37
1982-07-22,24.00,24.25,23.75,24.00,3058300,0.36
1982-07-21,24.25,24.50,24.00,24.25,6072500,0.37
1982-07-20,23.87,24.12,23.62,24.12,1772400,0.37
1982-07-19,24.37,24.75,24.00,24.25,4239200,0.37
1982-07-16,23.75,24.37,23.00,24.25,5393600,0.37
1982-07-15,23.50,23.75,23.12,23.12,1138900,0.35
1982-07-14,23.37,23.62,23.25,23.62,1857000,0.36
1982-07-13,23.37,24.00,23.25,23.75,2794700,0.36
1982-07-12,23.50,23.62,23.25,23.62,1857000,0.36
1982-07-09,23.25,23.62,22.75,23.12,6424900,0.35
1982-07-08,22.87,23.37,22.37,23.37,5875300,0.35
1982-07-07,23.00,23.75,22.12,23.50,7549200,0.36
1982-07-06,22.25,22.37,22.00,22.12,1438900,0.34
1982-07-02,22.62,23.00,22.25,22.25,2008100,0.34
1982-07-01,23.50,23.87,23.12,23.25,1017300,0.35
1982-06-30,24.12,24.37,23.87,24.00,3561700,0.36
1982-06-29,24.00,24.12,23.75,24.00,3002300,0.36
1982-06-28,23.75,24.00,23.37,23.75,2501000,0.36
1982-06-25,23.62,23.87,23.37,23.50,3833000,0.36
1982-06-24,24.37,24.62,24.00,24.25,7882700,0.37
1982-06-23,23.75,24.50,23.00,24.37,6236800,0.37
1982-06-22,23.00,23.12,22.75,23.12,2773000,0.35
1982-06-21,22.75,22.87,22.62,22.75,2756200,0.34
1982-06-18,23.12,23.25,22.87,22.87,2504500,0.35
1982-06-17,23.12,23.37,22.75,23.00,4365100,0.35
1982-06-16,23.00,23.50,22.37,23.00,4704900,0.35
1982-06-15,22.25,22.37,22.00,22.37,3024700,0.34
1982-06-14,22.25,22.25,22.12,22.25,1850700,0.34
1982-06-11,22.50,22.75,22.12,22.75,31011600,0.34
1982-06-10,21.87,22.00,21.62,21.87,1190000,0.33
1982-06-09,21.75,21.87,21.50,21.75,1256400,0.33
1982-06-08,22.00,22.25,21.75,21.75,1506700,0.33
1982-06-07,22.00,22.25,21.62,22.00,1966100,0.33
1982-06-04,22.37,22.75,21.87,22.00,3152600,0.33
1982-06-03,22.87,23.00,22.62,22.62,2211500,0.34
1982-06-02,22.62,22.87,22.37,22.75,2173800,0.34
1982-06-01,22.50,22.75,22.12,22.50,1758400,0.34
1982-05-28,22.87,22.87,22.75,22.75,1501800,0.34
1982-05-27,23.00,23.12,22.75,22.75,1519300,0.34
1982-05-26,22.87,23.12,22.62,23.00,1737500,0.35
1982-05-25,23.50,23.87,23.12,23.12,1520700,0.35
1982-05-24,23.37,23.50,23.12,23.50,2017800,0.36
1982-05-21,23.50,23.62,23.25,23.25,3398100,0.35
1982-05-20,23.25,23.37,23.00,23.37,1898300,0.35
1982-05-19,23.37,23.50,23.25,23.37,1975900,0.35
1982-05-18,23.50,23.62,23.25,23.25,1308900,0.35
1982-05-17,23.75,24.00,23.50,23.62,1424900,0.36
1982-05-14,24.12,24.25,23.87,24.00,2703800,0.36
1982-05-13,24.12,24.50,23.75,23.87,3499400,0.36
1982-05-12,24.25,24.50,24.00,24.50,8904300,0.37
1982-05-11,23.37,23.87,22.75,23.75,1761900,0.36
1982-05-10,23.62,24.00,23.12,23.12,3281300,0.35
1982-05-07,24.12,24.62,23.62,24.00,4904800,0.36
1982-05-06,24.62,24.75,24.37,24.37,4140600,0.37
1982-05-05,24.25,24.37,24.00,24.25,4302100,0.37
1982-05-04,24.12,24.62,23.50,24.37,8644200,0.37
1982-05-03,22.87,23.50,22.25,23.50,4549600,0.36
1982-04-30,22.87,23.25,22.50,22.62,2605200,0.34
1982-04-29,22.62,22.75,22.37,22.62,1822800,0.34
1982-04-28,22.75,23.00,22.37,22.75,2894600,0.34
1982-04-27,23.25,23.50,22.87,23.00,3188300,0.35
1982-04-26,23.12,23.50,22.62,23.50,5919400,0.36
1982-04-23,22.37,22.62,22.12,22.50,5235600,0.34
1982-04-22,22.00,22.37,21.50,22.12,4927900,0.34
1982-04-21,21.37,21.62,21.12,21.62,1934600,0.33
1982-04-20,21.37,21.62,21.12,21.12,2001100,0.32
1982-04-19,21.62,21.87,21.37,21.75,2284200,0.33
1982-04-16,21.62,21.87,21.25,21.62,4654500,0.33
1982-04-15,21.12,21.50,20.62,21.50,2517100,0.33
1982-04-14,20.87,21.00,20.62,20.75,812400,0.31
1982-04-13,20.87,21.12,20.50,21.00,4080500,0.32
1982-04-12,21.12,21.37,20.75,20.87,2680700,0.32
1982-04-08,21.25,21.37,21.12,21.37,1954900,0.32
1982-04-07,21.37,21.62,21.12,21.12,3631600,0.32
1982-04-06,21.50,21.62,21.25,21.62,1504600,0.33
1982-04-05,21.37,21.62,21.25,21.37,422300,0.32
1982-04-02,21.50,21.62,21.37,21.50,3696600,0.33
1982-04-01,21.12,21.62,20.50,21.50,3517600,0.33
1982-03-31,20.87,21.00,20.62,20.75,1615100,0.31
1982-03-30,20.87,21.12,20.62,21.00,1903200,0.32
1982-03-29,20.75,20.87,20.50,20.62,1428400,0.31
1982-03-26,20.87,21.00,20.62,20.75,1454300,0.31
1982-03-25,21.00,21.12,20.87,21.00,1331900,0.32
1982-03-24,21.37,21.62,21.00,21.12,3212100,0.32
1982-03-23,21.25,21.62,20.87,21.37,5326500,0.32
1982-03-22,20.87,21.50,20.25,21.25,4801400,0.32
1982-03-19,19.87,20.12,19.62,20.00,2580700,0.30
1982-03-18,19.62,19.75,19.37,19.62,1544500,0.30
1982-03-17,19.12,19.62,19.00,19.37,1450100,0.29
1982-03-16,19.25,19.50,19.00,19.12,2450600,0.29
1982-03-15,19.00,19.25,18.75,19.00,4300700,0.29
1982-03-12,20.00,20.75,19.12,19.50,8977700,0.30
1982-03-11,21.12,21.25,20.87,20.87,2115000,0.32
1982-03-10,21.12,21.25,20.87,21.00,2760400,0.32
1982-03-09,20.87,21.37,20.37,21.12,3325300,0.32
1982-03-08,21.00,21.37,20.50,21.00,5147500,0.32
1982-03-05,20.75,21.12,20.37,20.87,4843300,0.32
1982-03-04,20.25,20.62,19.87,20.37,3591000,0.31
1982-03-03,20.12,20.37,19.75,20.00,2668800,0.30
1982-03-02,20.37,20.75,20.00,20.12,6896900,0.30
1982-03-01,19.75,20.25,19.12,20.25,4006400,0.31
1982-02-26,19.00,19.25,18.62,19.12,3518300,0.29
1982-02-25,19.00,19.25,18.75,19.00,2935200,0.29
1982-02-24,18.62,19.12,18.00,19.00,4292300,0.29
1982-02-23,17.87,18.12,17.50,18.12,2133200,0.27
1982-02-22,17.37,18.00,16.62,17.50,2458300,0.27
1982-02-19,17.62,17.87,17.25,17.37,4067900,0.26
1982-02-18,17.75,17.87,17.62,17.75,1506700,0.27
1982-02-17,18.00,18.25,17.75,17.87,1023600,0.27
1982-02-16,18.00,18.25,17.62,18.25,2133900,0.28
1982-02-12,17.87,18.00,17.75,18.00,990700,0.27
1982-02-11,17.75,17.87,17.50,17.75,1227700,0.27
1982-02-10,17.62,17.75,17.50,17.62,1286500,0.27
1982-02-09,17.50,17.75,17.25,17.62,1311600,0.27
1982-02-08,17.87,18.00,17.62,17.62,1888500,0.27
1982-02-05,18.12,18.25,18.00,18.12,1050800,0.27
1982-02-04,17.87,18.12,17.62,18.12,753000,0.27
1982-02-03,18.12,18.37,17.75,17.75,1256400,0.27
1982-02-02,18.25,18.50,18.00,18.12,3644200,0.27
1982-02-01,18.25,18.37,18.00,18.00,2866000,0.27
1982-01-29,18.25,18.50,17.87,18.25,2524100,0.28
1982-01-28,18.12,18.37,17.75,18.37,2219200,0.28
1982-01-27,17.75,18.12,17.37,18.12,2691200,0.27
1982-01-26,17.37,17.50,17.25,17.50,2076600,0.27
1982-01-25,17.12,17.37,16.75,17.25,5210400,0.26
1982-01-22,17.37,17.62,17.12,17.12,3555400,0.26
1982-01-21,17.75,17.87,17.62,17.62,1334000,0.27
1982-01-20,17.75,17.87,17.62,17.87,1718600,0.27
1982-01-19,18.00,18.25,17.62,17.75,4046900,0.27
1982-01-18,17.75,18.25,17.25,18.00,5248800,0.27
1982-01-15,17.25,17.50,17.00,17.25,6150800,0.26
1982-01-14,17.87,18.25,17.50,17.62,5085200,0.27
1982-01-13,18.50,18.75,18.12,18.12,2781400,0.27
1982-01-12,17.75,18.12,17.37,18.00,1573200,0.27
1982-01-11,17.87,18.50,17.25,17.50,1852800,0.27
1982-01-08,18.00,18.37,17.62,18.25,2312200,0.28
1982-01-07,17.37,17.62,17.12,17.50,1422100,0.27
1982-01-06,17.12,17.25,16.87,17.12,2101700,0.26
1982-01-05,17.25,17.37,17.00,17.12,2788400,0.26
1982-01-04,17.00,17.25,16.75,17.25,1478800,0.26
1981-12-31,16.75,16.87,16.62,16.75,4191700,0.25
1981-12-30,17.00,17.00,16.62,16.75,3729500,0.25
1981-12-29,17.12,17.12,16.87,17.00,3432300,0.26
1981-12-28,17.12,17.25,17.00,17.12,2190500,0.26
1981-12-24,17.00,17.25,16.75,17.12,2945700,0.26
1981-12-23,17.50,17.50,16.87,17.00,2491900,0.26
1981-12-22,17.75,17.75,17.50,17.50,2687700,0.27
1981-12-21,18.00,18.25,17.62,18.00,3587500,0.27
1981-12-18,17.62,18.12,17.62,18.00,4816700,0.27
1981-12-17,17.25,17.87,17.25,17.62,3086200,0.27
1981-12-16,17.50,17.50,17.12,17.25,2181500,0.26
1981-12-15,17.62,17.75,17.12,17.50,2608000,0.27
1981-12-14,18.00,18.00,17.62,17.62,2272400,0.27
1981-12-11,18.25,18.50,18.12,18.25,1613700,0.28
1981-12-10,18.25,18.87,18.00,18.25,2706600,0.28
1981-12-09,18.37,18.37,17.75,18.25,1906700,0.28
1981-12-08,18.75,18.87,18.25,18.37,9452400,0.28
1981-12-07,19.00,19.12,18.62,18.75,3112800,0.28
1981-12-04,18.25,19.12,18.25,19.00,4883900,0.29
1981-12-03,18.25,18.37,17.75,17.87,2620600,0.27
1981-12-02,18.37,19.00,18.00,18.25,7633100,0.28
1981-12-01,16.62,18.50,16.50,18.37,6356400,0.28
1981-11-30,16.62,16.75,16.37,16.62,2240200,0.25
1981-11-27,16.37,16.62,16.37,16.62,1374600,0.25
1981-11-25,16.37,16.75,16.37,16.37,2275800,0.25
1981-11-24,16.12,16.37,16.12,16.37,1699000,0.25
1981-11-23,16.37,16.50,16.00,16.12,1640300,0.24
1981-11-20,16.75,16.75,16.37,16.37,1478800,0.25
1981-11-19,16.87,16.87,16.62,16.75,1246600,0.25
1981-11-18,16.87,17.00,16.75,17.00,2228300,0.26
1981-11-17,16.87,17.00,16.75,16.87,1834000,0.26
1981-11-16,16.75,16.87,16.62,16.87,2049300,0.26
1981-11-13,16.87,16.87,16.62,16.75,1192100,0.25
1981-11-12,16.75,16.87,16.62,16.87,2001800,0.26
1981-11-11,16.62,16.75,16.50,16.75,1267600,0.25
1981-11-10,16.87,17.25,16.37,16.62,2238100,0.25
1981-11-09,16.50,16.87,16.50,16.87,2391900,0.26
1981-11-06,16.50,16.75,16.50,16.50,868400,0.25
1981-11-05,16.87,17.00,16.50,16.50,1689200,0.25
1981-11-04,17.00,17.25,16.75,16.87,1208200,0.26
1981-11-03,16.87,17.25,16.75,17.00,3547000,0.26
1981-11-02,16.50,17.25,16.50,16.87,3018400,0.26
1981-10-30,15.88,16.37,15.75,16.25,2612200,0.25
1981-10-29,16.00,16.00,15.75,15.88,2718400,0.24
1981-10-28,16.25,16.37,16.00,16.00,2782100,0.24
1981-10-27,16.25,16.25,16.00,16.25,2234600,0.25
1981-10-26,16.87,16.87,16.25,16.25,1797600,0.25
1981-10-23,17.87,17.87,17.25,17.37,1554300,0.26
1981-10-22,18.00,18.12,17.75,18.00,1120800,0.27
1981-10-21,17.87,18.25,17.87,18.00,1277400,0.27
1981-10-20,18.00,18.00,17.75,17.87,1176700,0.27
1981-10-19,18.12,18.12,18.00,18.00,1563400,0.27
1981-10-16,18.25,18.37,18.00,18.25,1327700,0.27
1981-10-15,18.50,18.50,18.25,18.25,856500,0.27
1981-10-14,18.62,18.87,18.50,18.62,1126400,0.28
1981-10-13,18.62,18.87,18.62,18.62,850200,0.28
1981-10-12,18.75,18.87,18.62,18.62,1491300,0.28
1981-10-09,19.37,19.50,18.75,18.75,1733300,0.28
1981-10-08,19.25,19.37,18.87,19.37,765600,0.29
1981-10-07,19.12,19.25,19.00,19.25,790700,0.29
1981-10-06,19.50,19.87,19.12,19.12,547400,0.28
1981-10-05,20.00,20.00,19.37,19.50,1212400,0.29
1981-10-02,19.75,20.12,19.37,20.12,1517200,0.30
1981-10-01,19.75,20.25,19.75,19.75,1397000,0.29
1981-09-30,19.62,20.00,19.25,19.75,1127100,0.29
1981-09-29,19.75,19.87,19.37,19.62,932000,0.29
1981-09-28,19.12,19.75,18.75,19.75,1931800,0.29
1981-09-25,19.50,19.50,19.00,19.12,1359900,0.28
1981-09-24,19.37,19.50,19.25,19.50,1479500,0.29
1981-09-23,19.50,19.62,19.25,19.37,1922100,0.29
1981-09-22,19.62,19.75,19.50,19.50,2051400,0.29
1981-09-21,19.75,19.87,19.62,19.62,1045300,0.29
1981-09-18,19.75,19.87,19.62,19.75,1250100,0.29
1981-09-17,19.87,20.00,19.75,19.75,1036200,0.29
1981-09-16,19.75,19.87,19.62,19.87,1267600,0.30
1981-09-15,20.00,20.00,19.75,19.75,1028500,0.29
1981-09-14,20.00,20.12,19.62,20.12,1435400,0.30
1981-09-11,19.87,20.12,19.75,20.00,1615100,0.30
1981-09-10,19.75,19.87,19.75,19.87,1157800,0.30
1981-09-09,19.62,19.87,19.50,19.75,3161700,0.29
1981-09-08,20.12,20.12,19.50,19.62,3358200,0.29
1981-09-04,20.12,20.25,19.75,20.12,2167500,0.30
1981-09-03,20.25,20.37,20.00,20.12,1039000,0.30
1981-09-02,20.00,20.37,19.87,20.25,1290000,0.30
1981-09-01,19.75,20.00,19.75,20.00,1535400,0.30
1981-08-31,20.00,20.25,19.62,19.75,677500,0.29
1981-08-28,19.75,20.00,19.37,20.00,1388600,0.30
1981-08-27,20.25,20.25,19.62,19.75,1113800,0.29
1981-08-26,20.25,20.25,20.00,20.25,1166900,0.30
1981-08-25,20.25,20.37,19.87,20.25,1529100,0.30
1981-08-24,20.50,20.50,20.00,20.25,2095500,0.30
1981-08-21,20.50,20.62,20.37,20.50,922900,0.31
1981-08-20,20.62,20.75,20.37,20.50,1462700,0.31
1981-08-19,20.62,20.87,20.62,20.62,1057100,0.31
1981-08-18,20.87,21.00,20.62,20.62,1479500,0.31
1981-08-17,21.00,21.00,20.87,20.87,1296300,0.31
1981-08-14,21.00,21.00,20.75,21.00,992100,0.31
1981-08-13,20.75,21.12,20.75,21.00,1108200,0.31
1981-08-12,20.75,21.12,20.75,20.75,1554300,0.31
1981-08-11,20.75,20.87,20.62,20.62,981600,0.31
1981-08-10,20.87,20.87,20.62,20.75,792800,0.31
1981-08-07,21.12,21.12,20.75,21.00,617300,0.31
1981-08-06,21.12,21.50,21.00,21.12,1104000,0.31
1981-08-05,21.62,21.62,21.00,21.12,799100,0.31
1981-08-04,21.50,21.75,21.37,21.62,1220800,0.32
1981-08-03,21.62,21.87,21.37,21.50,734100,0.32
1981-07-31,21.62,21.87,21.50,21.62,745300,0.32
1981-07-30,21.50,21.87,21.50,21.62,789300,0.32
1981-07-29,21.75,21.87,21.50,21.50,862800,0.32
1981-07-28,22.00,22.00,21.75,21.75,556500,0.32
1981-07-27,22.37,22.37,21.87,22.12,944600,0.33
1981-07-24,22.37,22.62,22.37,22.50,908900,0.33
1981-07-23,22.00,22.75,21.62,22.37,1420000,0.33
1981-07-22,22.00,22.12,21.75,22.00,765600,0.32
1981-07-21,21.87,22.00,21.62,22.00,1208900,0.32
1981-07-20,22.12,22.12,21.00,21.87,1255000,0.32
1981-07-17,21.75,22.25,21.75,22.25,836900,0.33
1981-07-16,22.12,22.12,21.75,21.75,1091400,0.32
1981-07-15,22.12,22.25,21.87,22.25,460000,0.33
1981-07-14,22.12,22.25,22.00,22.12,935500,0.33
1981-07-13,22.25,22.37,22.00,22.12,746700,0.33
1981-07-10,22.12,22.25,21.87,22.25,642500,0.33
1981-07-09,21.87,22.12,21.87,22.12,1017300,0.33
1981-07-08,22.00,22.00,21.37,21.87,2212900,0.32
1981-07-07,22.12,22.50,21.87,22.00,1196300,0.32
1981-07-06,22.75,22.75,22.12,22.12,2030400,0.33
1981-07-02,23.50,23.62,23.00,23.12,4122400,0.34
1981-07-01,23.87,23.87,23.50,23.50,1409500,0.35
1981-06-30,23.75,24.12,23.62,23.87,1059900,0.35
1981-06-29,24.00,24.12,23.75,23.75,1204700,0.35
1981-06-26,23.87,24.12,23.87,24.00,1126400,0.35
1981-06-25,24.50,24.62,23.75,23.87,2439500,0.35
1981-06-24,24.37,24.62,23.75,24.50,2571600,0.36
1981-06-23,23.37,24.37,23.25,24.37,2215700,0.36
1981-06-22,23.62,23.62,23.37,23.37,1168300,0.34
1981-06-19,23.75,23.75,23.50,23.62,1487800,0.35
1981-06-18,24.12,24.25,23.50,23.87,950900,0.35
1981-06-17,23.87,24.25,23.62,24.12,1231200,0.35
1981-06-16,24.62,24.62,23.75,23.87,1903200,0.35
1981-06-15,23.87,25.00,23.87,25.00,4157400,0.37
1981-06-12,23.37,23.62,23.25,23.37,1315100,0.34
1981-06-11,23.00,23.37,22.75,23.37,1133400,0.34
1981-06-10,23.25,23.25,22.75,23.00,887900,0.34
1981-06-09,23.37,23.37,23.00,23.25,976000,0.34
1981-06-08,23.50,23.75,23.37,23.50,1151500,0.35
1981-06-05,23.50,23.75,23.12,23.50,1013800,0.35
1981-06-04,23.50,23.62,22.25,23.50,740400,0.35
1981-06-03,23.25,23.50,23.00,23.50,1229800,0.35
1981-06-02,23.87,24.00,23.12,23.25,2332500,0.34
1981-06-01,23.25,24.00,23.25,23.87,2096200,0.35
1981-05-29,23.00,23.12,22.87,23.00,1009600,0.34
1981-05-28,23.12,23.25,22.62,23.00,1510900,0.34
1981-05-27,23.37,23.37,22.87,23.12,1020100,0.34
1981-05-26,23.00,23.37,22.87,23.37,1336800,0.34
1981-05-22,23.00,23.25,22.12,23.00,1454300,0.34
1981-05-21,23.00,23.00,22.75,23.00,3473600,0.34
1981-05-20,23.37,23.37,23.00,23.00,1397000,0.34
1981-05-19,23.37,23.37,23.12,23.37,1825600,0.34
1981-05-18,23.62,23.75,23.12,23.37,1365500,0.34
1981-05-15,22.87,23.75,22.87,23.62,2876500,0.35
1981-05-14,22.00,22.62,22.00,22.62,1907400,0.33
1981-05-13,21.87,22.12,21.62,22.00,1887800,0.32
1981-05-12,21.50,21.87,21.37,21.87,1170400,0.32
1981-05-11,22.37,22.62,21.50,21.50,1491300,0.32
1981-05-08,22.25,22.50,22.00,22.37,2360400,0.33
1981-05-07,21.62,22.25,21.62,22.25,2110800,0.33
1981-05-06,21.50,21.75,21.50,21.62,1359900,0.32
1981-05-05,21.00,21.25,21.00,21.25,3593100,0.31
1981-05-04,21.25,21.25,20.87,21.00,1664000,0.31
1981-05-01,21.37,21.62,21.00,21.37,1799700,0.31
1981-04-30,21.75,21.75,21.25,21.37,1328400,0.31
1981-04-29,22.00,22.25,21.62,21.87,2863200,0.32
1981-04-28,23.25,23.25,22.00,22.00,1942300,0.32
1981-04-27,23.87,23.87,23.37,23.62,1492000,0.35
1981-04-24,24.37,24.37,24.00,24.12,2926100,0.35
1981-04-23,23.87,24.37,23.87,24.37,4776200,0.35
1981-04-22,23.37,24.25,23.37,23.75,2425500,0.34
1981-04-21,23.00,23.37,22.75,23.37,1466900,0.34
1981-04-20,22.62,23.00,22.62,23.00,4097300,0.33
1981-04-16,22.75,22.87,22.62,22.62,1223600,0.33
1981-04-15,22.37,22.75,22.25,22.75,853700,0.33
1981-04-14,22.00,22.50,21.75,22.37,2494700,0.32
1981-04-13,22.25,22.25,21.87,22.00,1665400,0.32
1981-04-10,22.37,22.62,22.25,22.37,1953500,0.32
1981-04-09,21.87,22.37,21.75,22.37,2458300,0.32
1981-04-08,21.87,22.25,21.75,21.87,1196300,0.32
1981-04-07,21.62,22.00,21.62,21.87,1160600,0.32
1981-04-06,21.87,21.87,21.37,21.50,1831900,0.31
1981-04-03,22.37,22.37,21.87,22.00,3272200,0.32
1981-04-02,23.12,23.25,22.50,22.62,3540700,0.33
1981-04-01,23.87,23.87,23.12,23.12,1258500,0.34
1981-03-31,23.50,24.12,23.50,24.00,2829600,0.35
1981-03-30,23.00,23.25,22.87,23.12,1050800,0.34
1981-03-27,23.87,23.87,23.00,23.00,1340300,0.33
1981-03-26,24.37,24.50,23.75,24.00,1464100,0.35
1981-03-25,24.50,24.50,24.12,24.37,1750000,0.35
1981-03-24,25.25,25.37,24.12,24.50,5777400,0.36
1981-03-23,25.00,25.37,24.75,25.25,2759000,0.37
1981-03-20,25.12,25.37,24.75,25.00,2595400,0.36
1981-03-19,25.12,26.00,24.75,25.12,7667400,0.36
1981-03-18,23.00,25.12,22.87,25.12,5773200,0.36
1981-03-17,22.75,23.37,22.75,23.00,3083400,0.33
1981-03-16,22.37,22.62,22.25,22.62,2376500,0.33
1981-03-13,22.25,22.75,22.25,22.37,3140100,0.32
1981-03-12,21.87,22.25,21.87,22.25,2060500,0.32
1981-03-11,21.75,22.00,21.37,21.87,1850000,0.32
1981-03-10,22.50,22.87,21.62,21.75,2746400,0.32
1981-03-09,21.12,22.62,21.12,22.50,5109700,0.33
1981-03-06,20.12,21.50,20.00,21.12,2205200,0.31
1981-03-05,20.25,20.37,20.00,20.12,1145200,0.29
1981-03-04,20.25,20.25,19.87,20.25,1124300,0.29
1981-03-03,20.12,20.37,20.00,20.25,1778700,0.29
1981-03-02,19.62,20.37,19.62,20.12,2255600,0.29
1981-02-27,19.75,19.75,19.62,19.62,960700,0.28
1981-02-26,19.62,19.87,19.50,19.75,1164800,0.29
1981-02-25,19.37,19.62,19.12,19.62,1053600,0.28
1981-02-24,19.75,19.75,19.37,19.37,2257000,0.28
1981-02-23,19.37,19.75,19.12,19.75,1275300,0.29
1981-02-20,19.37,19.50,19.00,19.37,1221500,0.28
1981-02-19,20.12,20.12,19.37,19.37,1104000,0.28
1981-02-18,20.00,20.12,19.75,20.12,1846500,0.29
1981-02-17,19.87,20.12,19.75,20.00,1846500,0.29
1981-02-13,19.87,20.00,19.62,19.87,1629800,0.29
1981-02-12,20.12,20.12,19.75,19.87,1564800,0.29
1981-02-11,19.62,21.12,19.62,20.25,1999000,0.29
1981-02-10,19.75,19.87,19.37,19.62,1303300,0.28
1981-02-09,20.25,20.25,19.50,19.75,1989200,0.29
1981-02-06,20.00,20.37,20.00,20.25,1780800,0.29
1981-02-05,19.62,20.00,19.62,19.75,1558500,0.29
1981-02-04,19.62,19.75,19.37,19.50,1344500,0.28
1981-02-03,19.50,19.62,19.12,19.62,1255000,0.28
1981-02-02,19.75,19.87,19.25,19.50,910300,0.28
1981-01-30,20.00,20.12,19.50,19.75,2010200,0.29
1981-01-29,19.75,20.37,19.62,20.00,1255000,0.29
1981-01-28,19.75,19.87,19.62,19.75,938300,0.29
1981-01-27,19.12,19.75,19.12,19.75,1315100,0.29
1981-01-26,19.00,19.12,18.50,19.00,1630500,0.28
1981-01-23,19.12,19.37,19.00,19.00,2363900,0.27
1981-01-22,19.75,19.75,19.12,19.12,2722600,0.27
1981-01-21,19.75,19.75,19.50,19.75,1376000,0.28
1981-01-20,19.87,20.00,19.75,19.75,3067300,0.28
1981-01-19,19.87,20.87,19.87,19.87,1066200,0.28
1981-01-16,19.87,20.00,19.75,19.87,1954900,0.28
1981-01-15,20.00,20.12,19.75,19.87,1566900,0.28
1981-01-14,20.00,20.12,19.87,20.00,3021200,0.29
1981-01-13,20.00,20.25,19.87,20.00,1552200,0.29
1981-01-12,20.25,20.62,20.00,20.00,1734700,0.29
1981-01-09,20.37,20.50,20.00,20.25,1041100,0.29
1981-01-08,21.00,21.00,20.12,20.37,1733300,0.29
1981-01-07,21.12,21.12,20.50,21.12,3688200,0.30
1981-01-06,21.37,21.87,21.37,21.62,3977000,0.31
1981-01-05,20.62,21.50,20.62,21.37,2517800,0.31
1981-01-02,20.12,20.62,20.12,20.62,1050800,0.29
1980-12-31,20.12,20.25,19.75,20.00,3606400,0.29
1980-12-30,19.75,20.12,19.25,20.12,3637200,0.29
1980-12-29,20.12,20.50,19.75,19.75,3235100,0.28
1980-12-26,20.00,20.25,19.87,20.12,1994800,0.29
1980-12-24,19.75,20.25,19.37,20.00,2702400,0.29
1980-12-23,20.00,20.00,19.62,19.75,5154500,0.28
1980-12-22,19.12,20.12,18.87,20.12,8907100,0.29
1980-12-19,18.37,19.25,18.12,19.12,7356200,0.27
1980-12-18,18.62,18.75,18.12,18.37,3687500,0.26
1980-12-17,18.75,18.75,18.37,18.62,3253300,0.27
1980-12-16,19.00,19.00,18.62,18.75,2952000,0.27
1980-12-15,19.37,19.62,19.00,19.00,3779800,0.27
1980-12-12,19.87,19.87,19.37,19.37,3495300,0.28
1980-12-11,19.75,19.87,19.37,19.87,3558200,0.28
1980-12-10,20.37,20.37,19.00,19.75,3356800,0.28
1980-12-09,20.12,20.50,19.75,20.37,3723200,0.29
1980-12-08,20.50,20.50,19.75,20.12,5144000,0.29
1980-12-05,21.25,21.25,20.50,20.50,4927900,0.29
1980-12-04,21.50,21.87,21.12,21.25,3606400,0.30
1980-12-03,22.00,22.00,21.37,21.50,2016400,0.31
1980-12-02,21.75,22.00,21.25,22.00,2895300,0.31
1980-12-01,22.37,22.50,21.62,21.75,3700800,0.31
1980-11-28,22.75,22.75,22.37,22.37,2093400,0.32
1980-11-26,22.50,23.12,22.37,22.87,1649400,0.33
1980-11-25,22.37,22.87,22.37,22.50,1781500,0.32
1980-11-24,22.37,22.37,22.00,22.25,3574300,0.32
1980-11-21,22.87,22.87,22.25,22.50,2150000,0.32
1980-11-20,23.00,23.00,22.75,22.87,2190500,0.33
1980-11-19,23.62,23.62,23.00,23.00,7812100,0.33
1980-11-18,23.75,23.87,23.62,23.62,1834000,0.34
1980-11-17,24.12,24.12,23.37,23.75,1852800,0.34
1980-11-14,23.75,24.62,23.62,24.25,3803600,0.35
1980-11-13,23.75,23.87,23.50,23.75,2129700,0.34
1980-11-12,23.75,23.75,23.37,23.75,2504500,0.34
1980-11-11,24.00,24.00,23.87,23.87,1366200,0.34
1980-11-10,24.37,24.50,24.00,24.00,1585700,0.34
1980-11-07,24.50,24.50,24.00,24.37,1428400,0.35
1980-11-06,24.87,24.87,24.37,24.50,1706000,0.35
1980-11-05,25.12,26.12,25.00,25.12,4206300,0.36
1980-11-03,25.75,25.75,25.12,25.12,1459900,0.36
1980-10-31,25.25,25.75,25.00,25.75,1338200,0.37
1980-10-30,25.25,25.25,24.87,25.25,1086500,0.36
1980-10-29,25.00,25.37,24.87,25.25,1042500,0.36
1980-10-28,24.75,25.00,24.62,25.00,1297000,0.36
1980-10-27,25.37,25.37,24.75,24.75,1871700,0.35
1980-10-24,24.87,25.87,24.75,25.75,1196300,0.36
1980-10-23,25.37,25.62,24.75,24.87,2712100,0.35
1980-10-22,25.50,25.62,25.12,25.37,1841600,0.36
1980-10-21,26.37,26.50,25.25,25.50,2563900,0.36
1980-10-20,26.25,26.50,26.00,26.37,2668800,0.37
1980-10-17,26.87,26.87,26.12,26.25,2538700,0.37
1980-10-16,27.37,27.50,26.62,26.87,2517100,0.38
1980-10-15,27.75,27.87,27.25,27.37,1166900,0.39
1980-10-14,27.87,27.87,27.50,27.75,1645200,0.39
1980-10-13,27.87,28.00,27.75,27.87,3842800,0.39
1980-10-10,28.00,28.00,27.75,27.87,1214500,0.39
1980-10-09,28.37,28.37,27.87,28.00,1813000,0.40
1980-10-08,28.00,28.50,28.00,28.37,1476700,0.40
1980-10-07,28.75,28.87,28.00,28.00,1963300,0.40
1980-10-06,27.87,28.87,27.87,28.75,1317900,0.41
1980-10-03,26.75,28.00,26.62,27.62,1652900,0.39
1980-10-02,27.00,27.12,26.50,26.75,2601700,0.38
1980-10-01,27.62,27.87,26.75,27.00,2768800,0.38
1980-09-30,27.37,27.87,27.37,27.62,1976600,0.39
1980-09-29,28.00,28.00,27.37,27.37,1453600,0.39
1980-09-26,28.50,28.50,27.50,28.25,2727500,0.40
1980-09-25,29.50,29.50,28.62,28.75,1443800,0.41
1980-09-24,29.87,29.87,29.50,29.75,1303300,0.42
1980-09-23,30.62,30.62,29.75,30.00,1646600,0.42
1980-09-22,29.62,30.62,29.25,30.62,2222000,0.43
1980-09-19,28.87,30.37,28.62,29.62,3599400,0.42
1980-09-18,29.62,29.75,28.75,28.87,2529700,0.41
1980-09-17,29.25,29.75,29.25,29.62,2712800,0.42
1980-09-16,29.87,29.87,29.25,29.25,1680100,0.41
1980-09-15,30.12,30.12,29.62,29.87,1680800,0.42
1980-09-12,30.12,30.25,29.87,30.12,2139500,0.43
1980-09-11,29.87,30.50,29.75,30.12,2026900,0.43
1980-09-10,29.62,30.00,29.25,29.87,1416500,0.42
1980-09-09,29.00,29.62,28.75,29.62,2180100,0.42
1980-09-08,29.25,29.75,29.00,29.00,1940900,0.41
1980-09-05,29.62,29.75,29.00,29.25,2005300,0.41
1980-09-04,30.25,30.75,29.00,29.62,2678600,0.42
1980-09-03,28.12,30.25,28.12,30.25,3882600,0.43
1980-09-02,27.62,27.87,27.50,27.87,1871700,0.39
1980-08-29,27.75,27.87,27.50,27.62,3077800,0.39
1980-08-28,27.62,27.87,27.62,27.75,3817600,0.39
1980-08-27,27.75,27.75,27.62,27.62,1850700,0.39
1980-08-26,27.50,27.75,27.50,27.75,887200,0.39
1980-08-25,27.75,27.87,27.50,27.50,6534700,0.39
1980-08-22,28.50,28.62,27.62,27.75,1407400,0.39
1980-08-21,28.62,28.75,28.12,28.50,1827700,0.40
1980-08-20,27.62,28.62,27.50,28.62,2587000,0.40
1980-08-19,27.62,27.62,27.37,27.62,2190500,0.39
1980-08-18,27.87,27.87,27.62,27.75,1594800,0.39
1980-08-15,28.25,28.37,27.87,28.00,1545900,0.40
1980-08-14,27.75,28.25,27.50,28.25,1464100,0.40
1980-08-13,27.62,27.75,27.50,27.75,5483800,0.39
1980-08-12,27.87,27.87,27.50,27.62,2513600,0.39
1980-08-11,28.00,28.37,27.75,27.87,3136600,0.39
1980-08-08,28.25,28.62,28.00,28.00,2266100,0.40
1980-08-07,27.75,28.25,27.75,28.25,1903200,0.40
1980-08-06,27.50,27.62,27.25,27.62,1724900,0.39
1980-08-05,28.00,28.00,27.12,27.50,2740100,0.39
1980-08-04,28.00,28.00,27.62,28.00,1124300,0.40
1980-08-01,28.50,28.50,27.87,28.00,1819300,0.40
1980-07-31,27.12,28.50,27.00,28.50,1885700,0.40
1980-07-30,26.75,27.37,26.62,27.12,2640800,0.38
1980-07-29,25.50,26.75,25.50,26.75,1925500,0.38
1980-07-28,25.75,25.75,25.25,25.37,1724900,0.36
1980-07-25,26.62,26.62,25.87,26.00,2681400,0.36
1980-07-24,27.75,27.75,26.62,26.62,3490400,0.37
1980-07-23,28.12,28.12,27.62,27.75,4793000,0.39
1980-07-22,28.50,28.50,28.12,28.12,5204100,0.39
1980-07-21,28.37,28.75,28.00,28.50,1932500,0.40
1980-07-18,28.50,28.75,28.25,28.37,2196800,0.40
1980-07-17,28.12,28.62,28.12,28.50,2561800,0.40
1980-07-16,28.25,28.37,27.87,28.00,2611500,0.39
1980-07-15,28.37,29.00,28.25,28.25,4920900,0.39
1980-07-14,26.50,28.62,26.37,28.37,4197900,0.40
1980-07-11,26.50,26.50,26.12,26.50,3228200,0.37
1980-07-10,26.00,27.25,26.00,26.62,5710300,0.37
1980-07-09,25.00,26.25,25.00,25.00,4732100,0.35
1980-07-08,25.00,25.25,25.00,25.00,1961200,0.35
1980-07-07,25.12,25.12,24.75,25.00,2102400,0.35
1980-07-03,25.00,25.50,25.00,25.12,3414800,0.35
1980-07-02,24.87,25.37,24.50,25.00,2949200,0.35
1980-07-01,24.62,24.87,24.50,24.87,2574400,0.35
1980-06-30,24.87,25.00,24.25,24.62,2639400,0.34
1980-06-27,24.50,25.00,24.12,24.87,2586300,0.35
1980-06-26,25.00,25.25,24.37,24.50,3765800,0.34
1980-06-25,24.62,25.25,24.62,25.00,3502900,0.35
1980-06-24,23.87,24.50,23.87,24.50,3188300,0.34
1980-06-23,24.00,24.37,23.87,23.87,4115400,0.33
1980-06-20,23.75,24.37,23.50,24.00,2804400,0.33
1980-06-19,23.87,24.25,23.75,23.75,3344200,0.33
1980-06-18,24.12,24.12,23.62,23.87,3155400,0.33
1980-06-17,24.37,24.75,24.00,24.12,3272200,0.34
1980-06-16,23.75,24.75,23.62,24.37,4201400,0.34
1980-06-13,23.00,23.87,22.75,23.75,5160000,0.33
1980-06-12,23.87,23.87,22.37,23.00,5944500,0.32
1980-06-11,24.12,24.37,23.50,24.00,3967200,0.33
1980-06-10,23.87,24.75,23.75,24.12,4138500,0.34
1980-06-09,24.25,24.25,23.62,23.87,4725800,0.33
1980-06-06,24.50,24.62,24.37,24.50,3945500,0.34
1980-06-05,24.50,24.62,24.37,24.50,2469500,0.34
1980-06-04,24.75,24.75,24.50,24.50,3568000,0.34
1980-06-03,24.87,25.12,24.75,24.87,2702400,0.35
1980-06-02,24.50,25.12,24.25,24.87,2914200,0.35
1980-05-30,24.50,24.62,24.12,24.50,2071000,0.34
1980-05-29,25.12,25.12,24.37,24.50,2168900,0.34
1980-05-28,25.25,25.25,24.75,25.12,1917200,0.35
1980-05-27,25.25,25.75,25.25,25.25,2222000,0.35
1980-05-23,25.25,25.62,24.75,25.25,3008600,0.35
1980-05-22,24.37,25.75,24.37,25.25,1951400,0.35
1980-05-21,24.12,24.37,24.00,24.12,1661900,0.34
1980-05-20,23.37,24.37,23.25,24.12,1607400,0.34
1980-05-19,23.12,23.50,23.00,23.37,1856300,0.33
1980-05-16,23.75,23.75,23.12,23.12,1997600,0.32
1980-05-15,24.12,24.12,23.50,23.75,1661900,0.33
1980-05-14,24.00,24.75,24.00,24.25,2866000,0.34
1980-05-13,23.75,24.37,23.75,24.00,2080800,0.33
1980-05-12,23.00,24.00,22.75,23.62,2335300,0.33
1980-05-09,23.00,23.12,22.62,23.00,1661900,0.32
1980-05-08,22.75,23.50,22.75,23.00,2551300,0.32
1980-05-07,21.75,22.87,21.75,22.75,2565300,0.32
1980-05-06,21.75,21.75,21.12,21.50,5735500,0.30
1980-05-05,23.00,23.00,22.00,22.00,4242000,0.31
1980-05-02,23.62,23.62,23.12,23.25,2240900,0.32
1980-05-01,24.25,24.25,23.75,23.87,3039400,0.33
1980-04-30,24.00,24.37,23.87,24.37,2334600,0.34
1980-04-29,23.75,24.50,23.62,24.00,2624700,0.33
1980-04-28,24.25,24.25,23.75,23.75,2219200,0.33
1980-04-25,24.25,24.87,23.62,24.75,3184100,0.33
1980-04-24,23.12,24.25,22.87,24.25,2768800,0.32
1980-04-23,23.50,23.75,23.12,23.12,3502900,0.31
1980-04-22,22.37,24.00,22.37,23.50,5387300,0.31
1980-04-21,23.25,23.37,21.37,22.00,7809300,0.29
1980-04-18,24.62,24.62,22.75,23.25,8766500,0.31
1980-04-17,25.87,25.87,25.12,25.12,2387700,0.34
1980-04-16,26.37,26.75,26.12,26.12,1945100,0.35
1980-04-15,25.62,26.37,25.62,26.37,2013600,0.35
1980-04-14,26.37,26.50,25.62,25.62,1882200,0.34
1980-04-11,27.12,27.12,26.25,26.37,2363900,0.35
1980-04-10,25.50,27.25,25.25,27.12,3723200,0.36
1980-04-09,25.87,26.00,25.12,25.50,2005300,0.34
1980-04-08,26.37,26.37,25.62,25.87,2863200,0.35
1980-04-07,28.00,28.00,26.50,26.50,1353600,0.35
1980-04-03,28.75,29.00,27.87,28.00,1418600,0.37
1980-04-02,28.87,29.00,28.75,28.75,932000,0.39
1980-04-01,29.12,29.25,28.62,28.87,2436000,0.39
1980-03-31,28.87,29.37,28.62,29.12,1892000,0.39
1980-03-28,28.12,29.00,27.75,28.87,2408000,0.39
1980-03-27,27.75,28.12,27.50,28.12,2217800,0.38
1980-03-26,27.62,27.87,27.62,27.75,2020600,0.37
1980-03-25,27.25,28.25,27.12,27.62,2538700,0.37
1980-03-24,27.87,27.87,26.37,27.25,3331600,0.36
1980-03-21,29.37,29.37,28.00,28.25,5016000,0.38
1980-03-20,29.37,29.87,29.37,29.62,1453600,0.40
1980-03-19,29.12,29.62,29.12,29.37,1561300,0.39
1980-03-18,29.50,29.50,29.00,29.12,3772100,0.39
1980-03-17,29.50,29.50,29.00,29.50,2098200,0.40
1980-03-14,30.00,30.12,29.50,29.62,2596800,0.40
1980-03-13,30.37,30.50,30.00,30.00,2359800,0.40
1980-03-12,30.50,30.75,30.12,30.37,2032500,0.41
1980-03-11,30.62,30.87,30.37,30.50,2702400,0.41
1980-03-10,30.37,30.87,30.25,30.62,1686400,0.41
1980-03-07,30.00,30.50,30.00,30.37,2571600,0.41
1980-03-06,30.25,30.37,30.00,30.00,2055600,0.40
1980-03-05,30.62,30.87,30.25,30.25,2759000,0.41
1980-03-04,30.25,30.75,30.25,30.62,2461100,0.41
1980-03-03,30.50,30.87,30.12,30.25,5522900,0.41
1980-02-29,30.50,30.75,30.25,30.50,1321400,0.41
1980-02-28,30.62,30.62,30.37,30.50,940400,0.41
1980-02-27,31.37,31.37,30.62,30.62,1724900,0.41
1980-02-26,31.25,31.62,31.25,31.37,1475300,0.42
1980-02-25,30.62,31.37,30.25,31.25,1315100,0.42
1980-02-22,30.75,30.87,30.37,30.62,1838100,0.41
1980-02-21,31.62,31.75,30.75,30.75,1646600,0.41
1980-02-20,31.75,31.87,31.25,31.62,1110300,0.42
1980-02-19,32.00,32.00,31.50,31.75,1211000,0.43
1980-02-15,32.38,32.38,31.75,32.00,2133900,0.43
1980-02-14,32.88,32.88,32.38,32.50,2164700,0.44
1980-02-13,32.63,33.00,32.63,33.00,2426900,0.44
1980-02-12,32.38,32.50,32.25,32.50,1520700,0.44
1980-02-11,31.87,32.38,31.87,32.38,1737500,0.43
1980-02-08,31.87,32.00,31.75,31.87,1309600,0.43
1980-02-07,32.88,32.88,31.87,31.87,2555500,0.43
1980-02-06,33.63,33.88,32.75,32.88,2949200,0.44
1980-02-05,33.75,33.88,33.63,33.63,1432600,0.45
1980-02-04,34.13,34.13,33.75,33.75,1557100,0.45
1980-02-01,33.75,34.25,33.50,34.13,1724200,0.46
1980-01-31,33.75,34.25,33.75,33.75,1566900,0.45
1980-01-30,33.25,33.63,33.25,33.63,1438900,0.45
1980-01-29,33.38,33.50,33.13,33.13,1531900,0.44
1980-01-28,33.13,33.50,33.13,33.38,1900400,0.45
1980-01-25,33.50,33.50,32.75,33.13,2791900,0.44
1980-01-24,35.75,35.75,34.75,35.00,6657700,0.46
1980-01-23,34.25,35.75,34.25,35.75,1599000,0.47
1980-01-22,33.88,34.38,33.88,34.25,2963900,0.45
1980-01-21,33.25,33.75,33.25,33.75,2114300,0.44
1980-01-18,33.63,33.63,33.13,33.13,2960400,0.43
1980-01-17,33.38,33.75,33.25,33.63,2605900,0.44
1980-01-16,33.38,33.63,33.00,33.38,1816500,0.43
1980-01-15,33.88,33.88,33.13,33.38,1615100,0.43
1980-01-14,33.13,33.88,33.13,33.88,1605300,0.44
1980-01-11,33.00,33.25,32.88,33.13,1724200,0.43
1980-01-10,32.25,33.50,31.75,33.00,3103000,0.43
1980-01-09,32.00,32.63,32.00,32.25,2035300,0.42
1980-01-08,31.25,31.87,31.00,31.87,2595400,0.41
1980-01-07,31.50,31.75,31.25,31.25,1435400,0.41
1980-01-04,31.75,31.75,31.37,31.50,1938100,0.41
1980-01-03,31.75,31.75,31.25,31.75,1796200,0.41
1980-01-02,32.00,32.75,31.75,31.75,1303300,0.41
1979-12-31,32.13,32.25,31.12,32.00,2498200,0.42
1979-12-28,32.25,32.38,31.75,32.13,3226100,0.42
1979-12-27,32.75,32.88,32.00,32.25,3524600,0.42
1979-12-26,32.75,32.88,32.63,32.75,2020600,0.43
1979-12-24,32.38,32.88,32.38,32.75,1720700,0.43
1979-12-21,32.38,32.38,32.13,32.25,2287000,0.42
1979-12-20,32.88,32.88,32.25,32.38,2225500,0.42
1979-12-19,33.25,33.25,32.75,32.88,2571600,0.43
1979-12-18,33.00,33.38,32.75,33.38,2574400,0.43
1979-12-17,33.38,33.38,32.88,33.00,2305900,0.43
1979-12-14,32.63,33.63,32.63,33.63,2876500,0.44
1979-12-13,33.88,33.88,32.63,32.63,1772400,0.42
1979-12-12,34.13,34.25,33.88,34.00,3175700,0.44
1979-12-11,33.88,34.25,33.88,34.13,2655500,0.44
1979-12-10,32.38,33.63,32.38,33.50,2240200,0.44
1979-12-07,31.87,32.63,31.87,32.25,2809300,0.42
1979-12-06,31.37,32.00,31.37,31.87,2498900,0.41
1979-12-05,31.12,31.62,31.12,31.37,2435300,0.41
1979-12-04,30.87,31.75,30.87,31.12,2872300,0.40
1979-12-03,30.62,30.87,30.62,30.75,4165800,0.40
1979-11-30,30.75,30.87,30.37,30.62,2165400,0.40
1979-11-29,30.75,31.00,30.50,30.75,2168900,0.40
1979-11-28,30.50,30.87,30.37,30.75,1944400,0.40
1979-11-27,30.62,30.75,30.25,30.50,5194300,0.40
1979-11-26,30.87,31.12,30.50,30.62,4732800,0.40
1979-11-23,30.87,31.00,30.62,30.75,3822500,0.40
1979-11-21,30.37,31.37,29.37,30.87,16952800,0.40
1979-11-20,32.63,32.63,29.62,30.37,7489100,0.40
1979-11-19,34.00,34.00,32.13,32.75,3788900,0.43
1979-11-16,35.63,35.63,34.50,34.63,3317000,0.45
1979-11-15,36.63,36.63,35.88,35.88,1634000,0.47
1979-11-14,36.75,37.25,36.75,37.13,1183000,0.48
1979-11-13,36.63,36.88,36.63,36.75,1506700,0.48
1979-11-12,36.38,36.63,36.38,36.50,622900,0.47
1979-11-09,36.25,36.63,36.25,36.38,1199800,0.47
1979-11-08,36.25,36.63,36.00,36.25,1026400,0.47
1979-11-07,36.13,36.50,36.00,36.25,1196300,0.47
1979-11-06,36.25,36.38,36.13,36.13,843200,0.47
1979-11-05,36.63,36.63,36.13,36.25,849500,0.47
1979-11-02,37.13,37.13,36.50,36.63,1003300,0.48
1979-11-01,36.88,37.25,36.50,37.25,1539600,0.48
1979-10-31,37.50,37.63,36.88,36.88,1220800,0.48
1979-10-30,36.88,37.50,36.88,37.50,1785000,0.49
1979-10-29,37.25,37.25,36.75,36.75,1901100,0.48
1979-10-26,37.38,37.38,36.38,37.25,1525600,0.48
1979-10-25,37.75,38.25,37.75,37.75,1720700,0.48
1979-10-24,37.13,37.88,37.13,37.63,1972400,0.48
1979-10-23,37.13,37.50,36.88,37.13,1520700,0.47
1979-10-22,38.00,38.00,36.50,37.13,1648700,0.47
1979-10-19,38.50,38.63,38.25,38.38,2647100,0.49
1979-10-18,39.00,39.00,38.50,38.50,2319900,0.49
1979-10-17,39.25,40.00,38.75,39.00,2389100,0.49
1979-10-16,39.88,40.50,39.13,39.25,4097300,0.50
1979-10-15,40.38,40.38,39.63,39.88,2338800,0.51
1979-10-12,40.88,41.25,40.25,40.50,1840200,0.51
1979-10-11,41.00,41.25,40.50,40.88,1890600,0.52
1979-10-10,41.50,41.50,40.25,41.00,2826100,0.52
1979-10-09,41.63,41.63,41.00,41.50,2133200,0.53
1979-10-08,42.50,42.50,41.63,41.75,2435300,0.53
1979-10-05,42.13,43.38,42.13,42.50,2177300,0.54
1979-10-04,42.13,42.25,42.00,42.13,1158500,0.53
1979-10-03,42.38,42.38,42.13,42.13,1380900,0.53
1979-10-02,42.50,42.75,42.00,42.50,2513600,0.54
1979-10-01,43.13,43.13,42.25,42.50,2313600,0.54
1979-09-28,43.75,44.25,43.75,43.75,1991300,0.55
1979-09-27,44.13,44.13,43.25,43.25,1309600,0.55
1979-09-26,44.00,44.38,43.38,44.25,1646600,0.56
1979-09-25,44.00,44.13,43.63,44.00,1969600,0.56
1979-09-24,43.88,44.13,43.88,44.00,2299600,0.56
1979-09-21,43.13,44.25,43.13,43.88,3222600,0.56
1979-09-20,43.00,43.00,42.50,43.00,2485600,0.54
1979-09-19,43.50,43.50,43.00,43.13,2694000,0.55
1979-09-18,43.88,44.00,43.50,43.50,2691200,0.55
1979-09-17,44.00,44.25,43.88,43.88,2312200,0.56
1979-09-14,43.50,44.00,43.50,44.00,3339300,0.56
1979-09-13,43.63,43.75,43.50,43.50,1220800,0.55
1979-09-12,43.38,43.88,43.38,43.63,2038800,0.55
1979-09-11,43.13,43.50,43.13,43.25,1785000,0.55
1979-09-10,43.50,43.50,43.13,43.13,896300,0.55
1979-09-07,43.00,43.88,42.75,43.75,1478800,0.55
1979-09-06,43.25,43.38,42.88,43.00,1485800,0.54
1979-09-05,43.25,43.25,42.75,43.25,2668100,0.55
1979-09-04,43.25,43.75,43.25,43.25,2092000,0.55
1979-08-31,42.75,43.25,42.75,43.13,925000,0.55
1979-08-30,42.75,42.88,42.50,42.75,1403900,0.54
1979-08-29,42.63,42.88,42.63,42.75,858600,0.54
1979-08-28,42.50,42.88,42.50,42.63,1856300,0.54
1979-08-27,42.00,42.50,42.00,42.50,2152100,0.54
1979-08-24,41.75,42.00,41.50,42.00,858600,0.53
1979-08-23,41.75,42.75,41.63,41.75,858600,0.53
1979-08-22,41.75,41.88,41.63,41.75,1009600,0.53
1979-08-21,41.38,42.63,41.38,41.75,1491300,0.53
1979-08-20,41.50,41.63,41.25,41.38,950200,0.52
1979-08-17,41.63,41.63,41.25,41.50,2917700,0.53
1979-08-16,42.38,43.13,41.63,41.88,1835400,0.53
1979-08-15,42.13,42.50,41.88,42.38,1678000,0.54
1979-08-14,42.88,42.88,41.88,42.13,2060500,0.53
1979-08-13,43.25,43.50,42.75,42.88,1802500,0.54
1979-08-10,42.75,43.38,42.38,43.25,1557100,0.55
1979-08-09,42.75,42.75,42.38,42.75,864900,0.54
1979-08-08,42.50,42.75,42.50,42.75,1196300,0.54
1979-08-07,42.13,42.50,42.13,42.25,871200,0.54
1979-08-06,41.75,42.25,41.63,42.13,1155700,0.53
1979-08-03,41.63,41.75,41.38,41.75,642500,0.53
1979-08-02,41.75,42.00,41.63,41.63,1080200,0.53
1979-08-01,42.00,42.25,41.50,41.75,1313000,0.53
1979-07-31,41.50,42.00,41.50,42.00,1494100,0.53
1979-07-30,41.88,41.88,41.38,41.50,852300,0.53
1979-07-27,42.13,42.13,41.63,41.88,1682900,0.53
1979-07-26,43.38,43.75,42.75,43.00,1560600,0.53
1979-07-25,42.25,43.38,42.25,43.38,1097700,0.54
1979-07-24,42.38,42.50,42.00,42.25,764200,0.52
1979-07-23,41.88,42.38,41.63,42.38,683800,0.52
1979-07-20,41.50,41.88,41.38,41.88,617300,0.52
1979-07-19,41.13,41.50,41.00,41.50,1064100,0.51
1979-07-18,40.88,41.25,40.75,41.13,2763200,0.51
1979-07-17,41.00,41.25,40.75,40.88,1420000,0.51
1979-07-16,41.00,41.75,40.75,41.00,1038300,0.51
1979-07-13,41.25,41.38,41.00,41.00,1294200,0.51
1979-07-12,41.75,41.88,41.25,41.25,953000,0.51
1979-07-11,41.88,41.88,41.50,41.75,1017300,0.52
1979-07-10,42.00,42.00,41.75,41.88,1091400,0.52
1979-07-09,41.88,42.13,41.75,42.00,1487800,0.52
1979-07-06,41.75,41.88,41.50,41.88,1689200,0.52
1979-07-05,42.00,42.00,41.75,41.75,1139600,0.52
1979-07-03,42.25,42.50,42.00,42.13,946700,0.52
1979-07-02,42.50,42.50,41.75,42.25,2785600,0.52
1979-06-29,43.00,43.00,42.38,42.63,2617800,0.53
1979-06-28,43.50,43.50,43.13,43.25,2505200,0.54
1979-06-27,43.75,43.88,43.38,43.63,1259200,0.54
1979-06-26,43.88,44.00,43.50,43.75,1073900,0.54
1979-06-25,43.75,43.88,43.50,43.88,1292800,0.54
1979-06-22,43.75,44.13,43.75,43.75,1170400,0.54
1979-06-21,44.00,44.00,43.50,43.75,1152200,0.54
1979-06-20,43.50,44.00,43.25,44.00,1174600,0.54
1979-06-19,43.50,43.88,43.13,43.50,1092800,0.54
1979-06-18,43.50,43.50,43.25,43.50,1173200,0.54
1979-06-15,43.63,43.88,43.50,43.75,1527000,0.54
1979-06-14,43.50,43.88,43.00,43.63,1982200,0.54
1979-06-13,43.50,43.88,43.25,43.50,1803900,0.54
1979-06-12,43.38,43.63,43.38,43.50,1715800,0.54
1979-06-11,43.13,43.38,43.13,43.38,1145200,0.54
1979-06-08,43.13,43.63,43.00,43.13,1336800,0.53
1979-06-07,42.88,43.50,42.88,43.13,1174600,0.53
1979-06-06,42.63,43.13,42.50,42.75,1995500,0.53
1979-06-05,42.50,43.13,42.38,42.63,1473200,0.53
1979-06-04,42.38,42.63,42.38,42.50,1113800,0.53
1979-06-01,42.50,42.88,42.25,42.38,2731000,0.52
1979-05-31,42.00,42.50,41.88,42.50,878800,0.53
1979-05-30,42.13,42.25,42.00,42.00,1313000,0.52
1979-05-29,42.50,42.50,42.13,42.13,828500,0.52
1979-05-25,41.88,42.75,41.88,42.50,633400,0.53
1979-05-24,42.38,42.50,41.50,41.88,2501000,0.52
1979-05-23,43.25,43.63,42.38,42.38,1690600,0.52
1979-05-22,43.63,43.63,43.25,43.25,1466200,0.54
1979-05-21,43.25,43.88,43.00,43.75,1655000,0.54
1979-05-18,43.38,43.50,43.00,43.25,862800,0.54
1979-05-17,42.63,43.38,42.63,43.38,1341000,0.54
1979-05-16,42.88,42.88,42.50,42.63,799800,0.53
1979-05-15,42.50,42.88,42.50,42.88,1113800,0.53
1979-05-14,43.00,43.00,42.50,42.50,1104000,0.53
1979-05-11,42.88,43.88,42.63,43.00,551600,0.53
1979-05-10,43.13,43.13,42.75,42.88,820800,0.53
1979-05-09,42.00,43.25,42.00,43.25,1168300,0.54
1979-05-08,42.13,42.13,41.63,42.00,1560600,0.52
1979-05-07,43.00,43.00,42.25,42.38,1450100,0.52
1979-05-04,43.50,43.50,43.13,43.13,921500,0.53
1979-05-03,43.63,43.63,43.38,43.50,1091400,0.54
1979-05-02,44.38,44.38,43.50,43.75,1349400,0.54
1979-05-01,44.63,44.88,44.13,44.50,1208900,0.55
1979-04-30,44.63,44.63,44.38,44.63,690100,0.55
1979-04-27,44.38,44.88,43.88,44.63,2205200,0.55
1979-04-26,44.38,44.38,43.88,44.38,3127500,0.55
1979-04-25,45.25,45.25,44.88,45.13,1204700,0.55
1979-04-24,45.00,45.38,44.88,45.25,1390700,0.55
1979-04-23,44.88,45.13,44.75,45.00,916600,0.54
1979-04-20,45.00,45.13,44.75,44.88,856500,0.54
1979-04-19,45.13,45.38,44.75,45.00,1214500,0.54
1979-04-18,44.75,45.25,44.75,45.13,1491300,0.55
1979-04-17,44.63,44.75,44.38,44.50,1548000,0.54
1979-04-16,44.63,44.75,44.38,44.63,1032700,0.54
1979-04-12,43.63,44.75,43.63,44.63,2649900,0.54
1979-04-11,43.88,44.00,43.50,43.63,1552200,0.53
1979-04-10,43.88,44.00,43.63,43.88,1441000,0.53
1979-04-09,43.75,43.88,43.50,43.88,852300,0.53
1979-04-06,44.00,44.00,43.50,43.75,790700,0.53
1979-04-05,44.13,44.13,43.75,44.00,1076700,0.53
1979-04-04,43.88,44.25,43.75,44.25,2659700,0.54
1979-04-03,43.75,43.88,43.63,43.88,1422800,0.53
1979-04-02,43.75,43.75,43.38,43.75,1116600,0.53
1979-03-30,43.75,43.88,43.63,43.88,1199800,0.53
1979-03-29,43.88,43.88,43.38,43.75,2039500,0.53
1979-03-28,43.88,44.38,43.88,44.00,1630500,0.53
1979-03-27,43.50,44.13,43.38,43.88,2246500,0.53
1979-03-26,43.63,43.75,43.25,43.50,1297000,0.53
1979-03-23,43.88,43.88,43.63,43.63,1384400,0.53
1979-03-22,44.00,44.00,43.63,43.88,1752100,0.53
1979-03-21,43.63,44.00,43.50,44.00,1548000,0.53
1979-03-20,43.63,43.75,43.50,43.63,1652900,0.53
1979-03-19,43.38,43.88,43.38,43.63,2253500,0.53
1979-03-16,43.25,43.88,43.00,43.25,1978700,0.52
1979-03-15,43.25,43.50,43.25,43.25,1434700,0.52
1979-03-14,43.63,43.63,43.13,43.25,1231200,0.52
1979-03-13,43.63,43.75,43.00,43.63,2331100,0.53
1979-03-12,42.75,43.75,42.63,43.63,1827700,0.53
1979-03-09,42.63,42.88,42.63,42.75,1000500,0.52
1979-03-08,42.13,42.50,42.13,42.38,830600,0.51
1979-03-07,41.75,42.63,41.75,42.00,2505200,0.51
1979-03-06,41.63,41.88,41.63,41.75,1322100,0.51
1979-03-05,41.63,41.88,41.38,41.63,1015900,0.50
1979-03-02,41.75,41.75,41.00,41.63,1346600,0.50
1979-03-01,41.25,42.00,41.25,41.75,4583900,0.51
1979-02-28,40.13,41.25,40.00,41.13,975300,0.50
1979-02-27,40.25,40.38,39.88,40.13,1198400,0.49
1979-02-26,40.38,40.38,40.13,40.25,872600,0.49
1979-02-23,40.50,40.50,40.25,40.50,1783600,0.49
1979-02-22,41.38,41.38,40.38,40.63,1541700,0.49
1979-02-21,41.63,41.88,41.50,41.50,902600,0.50
1979-02-20,41.13,41.63,41.00,41.63,795600,0.50
1979-02-16,41.13,41.38,40.88,41.13,916600,0.50
1979-02-15,41.00,41.88,40.75,41.13,715200,0.50
1979-02-14,40.88,41.13,40.75,41.00,1664000,0.50
1979-02-13,40.75,40.88,40.63,40.88,1535400,0.49
1979-02-12,40.50,40.88,40.00,40.75,3454700,0.49
1979-02-09,40.75,40.75,40.38,40.50,1727000,0.49
1979-02-08,40.50,40.88,40.38,40.88,824300,0.49
1979-02-07,40.75,40.75,40.25,40.50,1183000,0.49
1979-02-06,40.50,40.75,40.50,40.75,1155700,0.49
1979-02-05,40.88,40.88,40.50,40.50,1501800,0.49
1979-02-02,41.13,41.13,40.88,41.00,2184300,0.50
1979-02-01,40.88,41.13,40.75,41.13,1239600,0.50
1979-01-31,41.25,41.25,40.75,40.88,1504600,0.49
1979-01-30,41.13,41.25,40.88,41.25,890000,0.50
1979-01-29,41.13,41.13,40.88,41.13,2080800,0.50
1979-01-26,40.75,41.13,40.63,41.13,3977700,0.50
1979-01-25,40.63,40.88,40.50,40.75,1906700,0.49
1979-01-24,41.88,41.88,40.63,40.63,1822800,0.49
1979-01-23,42.13,42.38,41.88,42.25,2659700,0.50
1979-01-22,42.50,42.50,42.00,42.13,1460600,0.50
1979-01-19,42.75,42.88,42.38,42.75,1023600,0.51
1979-01-18,42.88,42.88,42.50,42.75,1073900,0.51
1979-01-17,42.88,42.88,42.38,42.88,994200,0.51
1979-01-16,43.50,43.50,43.00,43.00,1368300,0.51
1979-01-15,44.00,44.00,43.50,43.75,1964000,0.52
1979-01-12,44.38,44.75,43.75,44.25,2035300,0.52
1979-01-11,44.63,44.63,44.25,44.38,2066800,0.53
1979-01-10,44.75,44.88,44.50,44.63,1294200,0.53
1979-01-09,44.00,45.00,44.00,44.75,1080200,0.53
1979-01-08,43.75,44.00,43.50,44.00,1176700,0.52
1979-01-05,43.50,43.88,43.25,43.75,1120800,0.52
1979-01-04,43.00,43.88,43.00,43.50,1045300,0.52
1979-01-03,42.50,43.00,42.50,43.00,994900,0.51
1979-01-02,42.13,42.38,41.75,42.38,1162000,0.50
1978-12-29,41.75,42.25,41.63,42.13,1706000,0.50
1978-12-28,41.75,42.13,41.13,41.75,1806700,0.49
1978-12-27,41.75,41.75,41.38,41.75,1193500,0.49
1978-12-26,40.88,41.75,40.88,41.75,1529100,0.49
1978-12-22,39.88,40.88,39.75,40.88,1929700,0.48
1978-12-21,39.88,40.00,39.75,39.88,2589100,0.47
1978-12-20,40.00,40.00,39.63,39.88,2642900,0.47
1978-12-19,40.25,40.25,39.75,40.00,2577900,0.47
1978-12-18,40.63,40.63,40.00,40.25,3574300,0.48
1978-12-15,41.00,41.25,40.75,41.00,969700,0.49
1978-12-14,41.00,41.13,40.63,41.00,1401100,0.49
1978-12-13,41.88,42.00,41.00,41.00,1393500,0.49
1978-12-12,41.88,42.13,41.88,41.88,1168300,0.50
1978-12-11,41.13,42.00,41.00,41.75,1601100,0.49
1978-12-08,41.25,41.38,41.00,41.13,2429000,0.49
1978-12-07,41.63,41.63,41.00,41.25,2026900,0.49
1978-12-06,41.38,42.00,41.38,41.75,1569700,0.49
1978-12-05,41.25,41.75,41.13,41.38,1802500,0.49
1978-12-04,40.88,41.38,40.88,41.25,2137400,0.49
1978-12-01,41.13,41.25,40.50,40.88,2771600,0.48
1978-11-30,40.50,41.13,40.25,41.13,1236100,0.49
1978-11-29,40.75,40.75,40.25,40.50,1497600,0.48
1978-11-28,41.13,41.13,40.75,40.88,1300500,0.48
1978-11-27,40.88,41.38,40.88,41.38,1357100,0.49
1978-11-24,41.00,41.00,40.63,40.63,639700,0.48
1978-11-22,41.25,41.25,40.75,41.00,1292800,0.49
1978-11-21,41.38,41.38,41.13,41.25,1394900,0.49
1978-11-20,41.50,41.88,41.50,41.63,1363400,0.49
1978-11-17,41.13,41.50,41.13,41.50,1428400,0.49
1978-11-16,40.63,41.13,40.63,41.13,1485800,0.49
1978-11-15,40.38,40.75,40.38,40.38,1015900,0.48
1978-11-14,39.00,40.13,39.00,40.13,1736800,0.48
1978-11-13,40.00,40.13,39.00,39.00,2747800,0.46
1978-11-10,39.88,40.25,39.75,40.00,2032500,0.47
1978-11-09,39.88,40.25,39.75,39.88,2681400,0.47
1978-11-08,39.88,39.88,39.38,39.88,3046400,0.47
1978-11-07,40.00,40.00,39.63,39.88,3526700,0.47
1978-11-06,40.50,40.50,40.25,40.25,875300,0.48
1978-11-03,41.50,41.50,40.50,40.75,3314200,0.48
1978-11-02,41.88,42.00,41.13,41.50,2016400,0.49
1978-11-01,41.00,42.00,41.00,41.88,2307300,0.50
1978-10-31,40.88,41.38,40.00,40.00,3716900,0.47
1978-10-30,41.00,41.00,39.63,40.88,3289000,0.48
1978-10-27,42.13,42.50,40.88,41.00,1879400,0.49
1978-10-26,42.75,43.00,41.63,42.13,2706600,0.50
1978-10-25,43.13,43.13,42.50,42.75,1108200,0.51
1978-10-24,44.00,44.13,43.50,43.63,2787700,0.51
1978-10-23,44.13,44.13,43.50,44.00,1415800,0.51
1978-10-20,44.38,44.63,43.75,44.13,1223600,0.51
1978-10-19,44.88,45.00,44.38,44.38,1718600,0.51
1978-10-18,45.13,45.25,44.75,44.88,982300,0.52
1978-10-17,45.50,45.50,44.63,45.13,1915800,0.52
1978-10-16,45.50,45.75,45.38,45.50,1510900,0.53
1978-10-13,45.75,45.88,45.38,45.50,1044600,0.53
1978-10-12,45.50,46.13,45.25,45.75,1580100,0.53
1978-10-11,45.13,45.50,45.13,45.50,2477200,0.53
1978-10-10,45.38,45.50,45.13,45.13,1189300,0.52
1978-10-09,45.13,45.38,45.13,45.38,1118000,0.53
1978-10-06,45.00,45.25,45.00,45.13,720100,0.52
1978-10-05,44.88,45.13,44.75,45.00,1349400,0.52
1978-10-04,44.38,44.88,44.25,44.88,1029900,0.52
1978-10-03,45.25,45.63,44.38,44.38,1422800,0.51
1978-10-02,45.50,45.50,45.00,45.25,537600,0.52
1978-09-29,45.38,45.75,45.00,45.50,3377100,0.53
1978-09-28,45.13,45.50,44.75,45.38,1004700,0.53
1978-09-27,45.38,45.38,45.00,45.13,1082300,0.52
1978-09-26,45.38,45.38,45.00,45.38,998400,0.53
1978-09-25,45.00,45.38,44.63,45.38,998400,0.53
1978-09-22,44.63,45.00,44.63,45.00,1794100,0.52
1978-09-21,44.63,44.88,44.38,44.50,1459900,0.52
1978-09-20,44.63,45.00,44.50,44.63,1778700,0.52
1978-09-19,44.75,45.00,44.63,44.63,1835400,0.52
1978-09-18,45.13,45.63,44.75,44.75,1202600,0.52
1978-09-15,45.38,45.38,44.88,45.13,1579400,0.52
1978-09-14,45.88,45.88,45.13,45.38,2008100,0.53
1978-09-13,46.00,46.13,45.63,45.88,3064500,0.53
1978-09-12,46.38,46.38,45.88,46.00,1435400,0.53
1978-09-11,46.25,46.63,46.25,46.38,3131700,0.54
1978-09-08,45.63,46.25,45.38,46.00,3622500,0.53
1978-09-07,45.38,45.75,45.38,45.63,2886200,0.53
1978-09-06,45.00,45.63,45.00,45.13,1862600,0.52
1978-09-05,44.50,45.00,44.50,44.75,2217800,0.52
1978-09-01,44.00,44.38,44.00,44.38,1432600,0.51
1978-08-31,44.00,44.25,43.50,44.00,1539600,0.51
1978-08-30,44.00,44.25,43.63,44.00,2928900,0.51
1978-08-29,45.00,45.00,43.38,44.00,3241400,0.51
1978-08-28,45.63,45.63,45.25,45.38,938300,0.53
1978-08-25,45.63,45.75,45.38,45.63,724300,0.53
1978-08-24,45.88,45.88,45.63,45.63,1212400,0.53
1978-08-23,45.50,45.88,45.25,45.88,988600,0.53
1978-08-22,45.50,45.50,45.13,45.50,1558500,0.53
1978-08-21,45.63,45.75,45.25,45.50,1164800,0.53
1978-08-18,45.75,46.63,45.50,45.63,1454300,0.53
1978-08-17,45.88,46.13,45.50,45.75,2240900,0.53
1978-08-16,46.25,46.50,45.75,45.88,2315700,0.53
1978-08-15,46.25,46.38,46.00,46.25,836900,0.54
1978-08-14,46.50,46.63,46.13,46.25,708900,0.54
1978-08-11,46.13,46.75,45.75,46.50,1736800,0.54
1978-08-10,46.50,46.75,46.00,46.13,1519300,0.53
1978-08-09,46.88,47.00,46.50,46.50,3037300,0.54
1978-08-08,47.13,47.13,46.75,46.88,824300,0.54
1978-08-07,47.88,48.00,47.13,47.38,841100,0.55
1978-08-04,48.13,48.13,47.63,47.88,1945100,0.56
1978-08-03,48.13,48.88,48.13,48.25,3065200,0.56
1978-08-02,45.25,47.13,45.25,47.13,1785000,0.55
1978-08-01,45.25,45.50,45.00,45.25,1577300,0.52
1978-07-31,45.13,45.25,45.00,45.25,1516500,0.52
1978-07-28,45.50,45.50,44.75,45.13,1624200,0.52
1978-07-27,44.88,46.00,44.63,45.75,2335300,0.53
1978-07-26,44.75,45.13,44.63,44.88,1227000,0.52
1978-07-25,44.75,44.75,44.38,44.75,1006800,0.52
1978-07-24,45.38,45.63,44.63,45.63,1926200,0.52
1978-07-21,45.75,45.88,45.25,45.38,1089300,0.52
1978-07-20,46.25,46.50,45.75,45.75,843900,0.52
1978-07-19,45.88,46.38,45.75,46.25,1020100,0.53
1978-07-18,46.50,46.50,45.75,45.88,1151500,0.52
1978-07-17,46.88,47.00,46.50,46.75,1533300,0.53
1978-07-14,46.75,47.13,46.63,46.88,560000,0.53
1978-07-13,47.00,47.00,46.38,46.75,516000,0.53
1978-07-12,46.38,47.25,46.38,47.25,1623500,0.54
1978-07-11,46.50,46.75,46.25,46.38,1180900,0.53
1978-07-10,46.63,46.63,46.25,46.50,944600,0.53
1978-07-07,46.00,46.88,46.00,46.63,922900,0.53
1978-07-06,45.88,46.00,45.38,46.00,1036200,0.52
1978-07-05,46.38,46.38,45.63,45.88,822200,0.52
1978-07-03,46.63,47.00,46.50,46.63,457200,0.53
1978-06-30,46.88,46.88,46.63,46.63,973200,0.53
1978-06-29,47.00,47.13,46.50,46.88,1164100,0.53
1978-06-28,47.00,47.25,46.63,47.00,1492000,0.53
1978-06-27,46.63,47.13,46.63,47.00,1152200,0.53
1978-06-26,46.75,47.25,46.63,46.63,1359900,0.53
1978-06-23,47.00,47.38,46.75,46.75,1202600,0.53
1978-06-22,46.50,47.00,46.50,47.00,1057800,0.53
1978-06-21,46.63,46.63,46.13,46.25,1299100,0.53
1978-06-20,47.00,47.00,46.50,46.88,1070400,0.53
1978-06-19,46.25,47.00,46.25,47.00,1859100,0.53
1978-06-16,45.75,46.38,45.75,46.13,2159100,0.52
1978-06-15,46.50,47.00,45.63,45.75,2804400,0.52
1978-06-14,48.13,48.50,46.25,46.50,5424300,0.53
1978-06-13,48.63,48.63,47.75,48.13,1936000,0.55
1978-06-12,49.13,49.25,48.88,48.88,1429100,0.56
1978-06-09,49.38,49.50,49.13,49.13,1525600,0.56
1978-06-08,50.00,50.00,49.38,49.38,1975900,0.56
1978-06-07,49.88,50.13,49.75,50.00,1189300,0.57
1978-06-06,49.88,50.88,49.75,49.88,3077800,0.57
1978-06-05,49.38,49.88,49.38,49.88,2131100,0.57
1978-06-02,49.25,49.38,48.88,49.00,2020600,0.56
1978-06-01,49.50,49.63,49.00,49.25,1684300,0.56
1978-05-31,48.88,49.75,48.63,49.50,1141700,0.56
1978-05-30,48.75,48.88,48.50,48.88,724300,0.56
1978-05-26,49.00,49.75,48.63,48.75,711000,0.55
1978-05-25,49.25,49.25,48.88,49.00,676100,0.56
1978-05-24,49.25,49.25,48.75,49.25,1006800,0.56
1978-05-23,49.38,49.50,49.13,49.25,1793400,0.56
1978-05-22,49.38,49.38,48.88,49.38,1582200,0.56
1978-05-19,50.00,50.00,48.88,49.38,1680800,0.56
1978-05-18,50.50,50.50,50.13,50.25,1372500,0.57
1978-05-17,50.50,50.50,50.13,50.50,1483000,0.57
1978-05-16,50.63,50.88,50.50,50.63,1548000,0.58
1978-05-15,50.50,50.88,50.38,50.63,1429100,0.58
1978-05-12,50.38,50.75,50.38,50.50,1634000,0.57
1978-05-11,49.75,50.13,49.63,49.88,1201900,0.57
1978-05-10,49.50,50.25,49.50,49.75,2422700,0.57
1978-05-09,49.75,49.75,48.88,49.13,1229800,0.56
1978-05-08,50.00,50.63,49.75,49.88,1686400,0.57
1978-05-05,49.75,50.25,49.50,50.00,2101700,0.57
1978-05-04,49.88,50.00,48.75,49.75,3612000,0.57
1978-05-03,50.75,51.25,49.63,49.88,3438600,0.57
1978-05-02,51.38,51.38,50.63,50.75,2014300,0.58
1978-05-01,51.13,51.88,51.00,51.50,3740700,0.59
1978-04-28,50.13,51.13,49.63,51.13,3530200,0.58
1978-04-27,50.50,50.75,49.75,50.13,3329500,0.57
1978-04-26,49.75,50.75,49.75,50.50,4518900,0.57
1978-04-25,50.13,50.38,49.25,49.50,4402800,0.56
1978-04-24,49.00,50.13,48.88,50.13,2700300,0.56
1978-04-21,49.25,49.25,48.88,49.00,2494700,0.55
1978-04-20,48.88,49.38,48.88,49.25,3902200,0.55
1978-04-19,48.50,49.13,47.63,48.38,3247000,0.54
1978-04-18,49.25,49.38,48.13,48.50,2608000,0.54
1978-04-17,48.75,50.25,48.75,49.25,3958800,0.55
1978-04-14,47.88,48.50,47.88,48.50,2800200,0.54
1978-04-13,47.00,47.88,46.88,47.50,3520400,0.53
1978-04-12,46.63,47.00,46.50,47.00,2212900,0.52
1978-04-11,46.50,46.63,46.25,46.63,1048800,0.52
1978-04-10,46.25,46.50,46.13,46.50,1067600,0.52
1978-04-07,46.50,46.50,46.00,46.25,1055000,0.52
1978-04-06,46.00,46.63,46.00,46.50,2515000,0.52
1978-04-05,45.50,46.25,45.50,46.00,2838700,0.51
1978-04-04,45.25,45.63,45.00,45.50,1819300,0.51
1978-04-03,45.50,45.75,45.13,45.25,846000,0.51
1978-03-31,45.38,45.50,45.25,45.50,1459900,0.51
1978-03-30,45.38,45.50,45.13,45.38,1561300,0.51
1978-03-29,45.25,45.50,45.13,45.38,2208700,0.51
1978-03-28,45.00,45.25,44.88,45.25,1884300,0.51
1978-03-27,44.63,45.00,44.63,45.00,1227700,0.50
1978-03-23,44.88,44.88,44.63,44.63,1086500,0.50
1978-03-22,44.38,44.88,44.25,44.88,1682900,0.50
1978-03-21,44.88,45.00,44.25,44.38,1739600,0.50
1978-03-20,44.63,45.13,44.50,44.88,2666000,0.50
1978-03-17,44.38,44.63,44.38,44.63,1280200,0.50
1978-03-16,44.00,44.38,43.88,44.38,1429100,0.50
1978-03-15,44.00,44.25,43.88,44.00,1190000,0.49
1978-03-14,44.13,44.25,43.63,44.00,1218700,0.49
1978-03-13,44.13,44.25,44.13,44.13,1682900,0.49
1978-03-10,44.13,44.50,43.88,44.00,2077300,0.49
1978-03-09,44.13,44.38,44.00,44.13,1391400,0.49
1978-03-08,44.00,44.13,43.63,44.13,1110300,0.49
1978-03-07,43.38,44.00,43.25,44.00,1580100,0.49
1978-03-06,43.63,44.50,43.13,43.38,1500400,0.48
1978-03-03,42.75,43.63,42.75,43.63,1211000,0.49
1978-03-02,42.25,42.75,42.25,42.50,1124300,0.47
1978-03-01,42.13,42.50,42.00,42.13,3477800,0.47
1978-02-28,42.13,42.88,41.88,42.13,862100,0.47
1978-02-27,42.25,42.38,42.13,42.13,959300,0.47
1978-02-24,42.00,42.38,42.00,42.25,950900,0.47
1978-02-23,42.13,42.25,41.88,42.00,1110300,0.47
1978-02-22,41.88,42.25,41.88,42.13,685900,0.47
1978-02-21,41.88,42.13,41.63,41.75,855800,0.47
1978-02-17,41.63,42.00,41.63,41.88,799100,0.47
1978-02-16,41.75,41.75,41.13,41.50,825000,0.46
1978-02-15,42.00,42.13,41.50,41.75,745300,0.47
1978-02-14,42.50,42.50,41.88,42.00,1245900,0.47
1978-02-13,42.50,42.63,42.25,42.63,569100,0.48
1978-02-10,42.75,43.00,42.50,42.50,761400,0.47
1978-02-09,42.50,42.75,42.25,42.75,2882800,0.48
1978-02-08,42.25,42.63,42.25,42.50,1073900,0.47
1978-02-07,41.25,41.88,41.13,41.63,806100,0.46
1978-02-06,41.50,41.50,41.13,41.25,503400,0.46
1978-02-03,41.88,41.88,41.50,41.63,941800,0.46
1978-02-02,42.00,42.00,41.63,41.88,757900,0.47
1978-02-01,41.88,42.00,41.50,42.00,915200,0.47
1978-01-31,42.00,42.13,41.38,41.88,1362000,0.47
1978-01-30,41.75,42.00,41.38,42.00,1092800,0.47
1978-01-27,41.63,42.00,41.25,41.75,1250100,0.47
1978-01-26,41.00,41.63,41.00,41.63,2536600,0.46
1978-01-25,40.50,40.63,40.00,40.63,1206100,0.45
1978-01-24,40.50,40.88,40.38,40.50,897700,0.45
1978-01-23,41.13,41.13,40.50,40.50,1252900,0.45
1978-01-20,42.38,42.38,42.00,42.25,246100,0.46
1978-01-19,43.38,43.38,42.38,42.50,937600,0.47
1978-01-18,42.50,43.50,42.50,43.50,759300,0.48
1978-01-17,41.75,42.75,41.75,42.50,893500,0.47
1978-01-16,41.38,41.88,41.38,41.75,717300,0.46
1978-01-13,41.38,41.88,41.38,41.38,1048800,0.45
1978-01-12,42.13,42.75,40.75,41.25,2505200,0.45
1978-01-11,42.38,42.50,41.75,42.13,1520700,0.46
1978-01-10,42.88,42.88,42.25,42.38,2159100,0.46
1978-01-09,43.00,43.00,42.38,42.88,2599600,0.47
1978-01-06,43.63,43.63,43.13,43.38,2019900,0.48
1978-01-05,44.50,44.75,43.63,43.63,1988500,0.48
1978-01-04,44.63,44.63,44.25,44.50,1648700,0.49
1978-01-03,45.63,45.63,44.63,44.88,1073900,0.49
1977-12-30,45.63,45.75,45.50,45.75,1091400,0.50
1977-12-29,45.50,45.75,45.00,45.63,1138900,0.50
1977-12-28,45.38,45.50,45.13,45.50,1632600,0.50
1977-12-27,45.25,45.38,45.00,45.38,1492000,0.50
1977-12-23,45.00,45.38,45.00,45.25,1357100,0.50
1977-12-22,44.50,45.13,44.50,45.00,2008100,0.49
1977-12-21,44.13,44.75,44.00,44.25,1714400,0.48
1977-12-20,43.50,44.13,43.25,44.13,1122900,0.48
1977-12-19,43.88,43.88,43.50,43.50,1429100,0.48
1977-12-16,43.88,44.00,43.38,43.88,2033200,0.48
1977-12-15,44.25,44.38,43.88,43.88,1042500,0.48
1977-12-14,44.13,44.25,43.38,44.25,1759800,0.48
1977-12-13,44.38,44.38,43.75,44.13,1082300,0.48
1977-12-12,44.38,44.63,44.13,44.50,1055000,0.49
1977-12-09,43.25,44.38,43.25,44.38,1111700,0.49
1977-12-08,43.25,43.75,43.25,43.25,1500400,0.47
1977-12-07,43.25,43.88,43.13,43.25,2913500,0.47
1977-12-06,44.00,44.00,43.00,43.25,2284200,0.47
1977-12-05,44.25,44.50,44.00,44.25,1004700,0.48
1977-12-02,43.50,44.25,43.50,44.25,1070400,0.48
1977-12-01,43.25,44.00,43.13,43.50,1638900,0.48
1977-11-30,42.63,43.25,42.38,43.25,1887800,0.47
1977-11-29,43.75,43.75,42.50,42.63,1831200,0.47
1977-11-28,44.38,44.38,43.50,43.88,1315800,0.48
1977-11-25,44.50,44.50,44.00,44.38,843900,0.49
1977-11-23,44.50,44.75,44.25,44.75,1154300,0.49
1977-11-22,44.13,44.63,44.00,44.50,1278100,0.49
1977-11-21,44.25,44.25,43.88,44.13,623600,0.48
1977-11-18,44.50,44.63,44.25,44.25,1344500,0.48
1977-11-17,44.88,44.88,44.38,44.50,1483000,0.49
1977-11-16,45.25,45.38,44.75,44.88,1023600,0.49
1977-11-15,45.13,45.38,45.00,45.25,1714400,0.50
1977-11-14,45.50,45.88,45.00,45.13,812400,0.49
1977-11-11,45.13,45.63,45.13,45.50,1573200,0.50
1977-11-10,44.00,45.25,44.00,45.00,1478800,0.49
1977-11-09,43.88,44.00,43.38,43.88,1813000,0.48
1977-11-08,43.13,44.25,43.13,43.88,1349400,0.48
1977-11-07,42.38,43.00,42.25,42.88,1336800,0.47
1977-11-04,42.13,42.63,42.13,42.38,1734700,0.46
1977-11-03,42.13,42.13,41.88,42.13,1088600,0.46
1977-11-02,42.50,42.63,42.13,42.38,1271100,0.46
1977-11-01,42.88,42.88,42.50,42.50,1535400,0.47
1977-10-31,42.88,43.13,42.75,42.88,1469000,0.47
1977-10-28,42.88,43.13,42.75,42.88,1623500,0.47
1977-10-27,42.88,43.00,42.25,42.88,1095600,0.47
1977-10-26,43.25,43.38,42.50,42.88,1250100,0.47
1977-10-25,44.00,44.00,42.88,43.25,4524500,0.47
1977-10-24,45.00,45.38,44.88,45.13,1237500,0.49
1977-10-21,44.88,45.13,44.63,45.00,1300500,0.48
1977-10-20,44.63,45.00,44.38,44.88,1766100,0.48
1977-10-19,44.63,44.88,44.50,44.63,1910900,0.48
1977-10-18,44.38,44.75,44.25,44.63,1212400,0.48
1977-10-17,44.25,44.38,44.13,44.38,1086500,0.48
1977-10-14,44.13,44.63,43.75,44.25,2093400,0.48
1977-10-13,44.50,44.75,44.00,44.13,1771000,0.47
1977-10-12,45.00,45.00,44.50,44.50,981600,0.48
1977-10-11,45.75,45.75,45.25,45.25,652300,0.49
1977-10-10,45.63,45.75,45.38,45.75,449500,0.49
1977-10-07,45.38,45.88,45.38,45.63,783100,0.49
1977-10-06,45.00,45.50,45.00,45.38,1133400,0.49
1977-10-05,45.38,45.38,44.75,45.00,1051500,0.48
1977-10-04,46.13,46.13,45.38,45.75,793500,0.49
1977-10-03,46.25,46.25,45.75,46.13,1322100,0.50
1977-09-30,45.88,46.25,45.88,46.25,1094900,0.50
1977-09-29,45.13,46.00,45.00,45.88,1190000,0.49
1977-09-28,45.00,45.38,44.13,45.13,1453600,0.49
1977-09-27,45.00,45.25,44.75,45.00,1460600,0.48
1977-09-26,44.38,45.13,44.25,45.00,2127600,0.48
1977-09-23,44.63,44.63,44.25,44.38,1180900,0.48
1977-09-22,44.63,44.88,44.38,44.63,1317900,0.48
1977-09-21,44.38,44.75,44.25,44.63,1083000,0.48
1977-09-20,44.00,44.75,43.50,44.38,2919800,0.48
1977-09-19,44.38,44.38,43.88,44.00,1585700,0.47
1977-09-16,44.88,44.88,44.25,44.63,960700,0.48
1977-09-15,44.13,44.88,44.00,44.88,1575900,0.48
1977-09-14,44.38,44.63,44.00,44.13,1692700,0.47
1977-09-13,44.13,44.50,43.75,44.38,1791300,0.48
1977-09-12,43.63,44.25,43.38,44.13,1426300,0.47
1977-09-09,43.75,43.75,43.13,43.63,1330500,0.47
1977-09-08,44.00,44.00,43.63,43.75,957200,0.47
1977-09-07,43.75,44.13,43.50,44.00,1057100,0.47
1977-09-06,44.00,44.13,43.63,43.75,1248700,0.47
1977-09-02,44.00,44.25,43.63,44.00,2400300,0.47
1977-09-01,43.63,44.00,43.25,44.00,2301000,0.47
1977-08-31,42.38,43.63,42.38,43.63,1006800,0.47
1977-08-30,43.50,43.63,42.25,42.38,2071000,0.46
1977-08-29,42.63,43.63,42.63,43.50,1632600,0.47
1977-08-26,42.00,42.38,41.75,42.38,1001200,0.46
1977-08-25,42.00,42.13,41.88,42.00,912400,0.45
1977-08-24,42.00,42.25,41.75,42.00,839700,0.45
1977-08-23,42.13,42.25,41.88,42.00,1120800,0.45
1977-08-22,41.88,42.50,41.88,42.13,736200,0.45
1977-08-19,41.75,42.00,41.50,41.88,1359200,0.45
1977-08-18,41.50,42.13,41.50,41.75,1720700,0.45
1977-08-17,42.38,42.50,41.38,41.38,1522800,0.45
1977-08-16,43.00,43.00,42.25,42.38,818700,0.46
1977-08-15,42.25,43.13,41.88,43.00,1613700,0.46
1977-08-12,42.38,42.38,41.63,42.25,3344200,0.45
1977-08-11,43.75,44.13,42.75,42.75,2008100,0.46
1977-08-10,43.25,43.88,43.13,43.75,1045300,0.47
1977-08-09,43.38,43.50,43.13,43.25,1196300,0.47
1977-08-08,43.50,43.63,43.25,43.38,877400,0.47
1977-08-05,43.75,43.88,43.38,43.50,1141700,0.47
1977-08-04,43.50,43.88,42.75,43.75,1481600,0.47
1977-08-03,44.00,44.00,43.13,43.50,2026200,0.47
1977-08-02,44.63,44.75,44.25,44.25,918700,0.48
1977-08-01,44.50,45.00,44.50,44.63,1494100,0.48
1977-07-29,44.63,44.63,44.00,44.50,1322100,0.48
1977-07-28,44.38,44.63,44.13,44.63,1378100,0.48
1977-07-27,44.75,44.75,43.88,44.38,1378100,0.48
1977-07-26,45.50,45.88,45.00,45.75,1308900,0.48
1977-07-25,46.00,46.25,45.50,45.50,1479500,0.48
1977-07-22,45.63,46.13,45.50,46.00,852300,0.49
1977-07-21,45.63,45.88,45.50,45.63,1183700,0.48
1977-07-20,45.75,46.13,45.38,45.63,683800,0.48
1977-07-19,45.25,46.00,45.25,45.75,1183700,0.48
1977-07-18,44.75,45.75,44.63,45.25,2120600,0.48
1977-07-15,44.50,44.88,44.25,44.75,2222000,0.47
1977-07-13,44.88,44.88,44.38,44.50,1834000,0.47
1977-07-12,45.38,45.38,44.75,44.88,2117100,0.47
1977-07-11,45.38,45.63,45.00,45.38,853700,0.48
1977-07-08,45.75,45.88,45.25,45.38,971800,0.48
1977-07-07,45.50,45.88,45.00,45.75,4002900,0.48
1977-07-06,47.00,47.00,45.50,45.50,1412300,0.48
1977-07-05,47.00,47.38,47.00,47.13,1450100,0.50
1977-07-01,46.88,47.13,46.63,46.88,1857000,0.50
1977-06-30,46.25,46.88,46.00,46.88,1363400,0.50
1977-06-29,46.25,46.38,46.00,46.25,1771000,0.49
1977-06-28,46.75,46.75,45.88,46.25,1179500,0.49
1977-06-27,46.75,46.75,46.25,46.75,1028500,0.49
1977-06-24,57.38,57.88,57.38,57.63,1580100,0.49
1977-06-23,56.63,57.38,56.50,57.38,883700,0.49
1977-06-22,56.75,56.75,56.38,56.63,953000,0.48
1977-06-21,56.50,56.75,56.25,56.75,1646600,0.48
1977-06-20,56.25,56.50,56.00,56.50,1064100,0.48
1977-06-17,56.38,56.50,56.25,56.25,686600,0.48
1977-06-16,56.63,56.63,56.25,56.38,1380900,0.48
1977-06-15,56.75,56.75,56.38,56.63,1212400,0.48
1977-06-14,56.25,56.75,56.25,56.75,2936600,0.48
1977-06-13,55.50,55.88,55.38,55.88,1441700,0.47
1977-06-10,55.25,55.63,55.00,55.50,1741000,0.47
1977-06-09,55.63,55.63,55.13,55.25,1875900,0.47
1977-06-08,55.38,55.75,55.25,55.63,1731200,0.47
1977-06-07,54.88,55.38,54.63,55.38,1978700,0.47
1977-06-06,55.13,55.50,54.75,54.88,1243800,0.46
1977-06-03,55.75,55.88,55.00,55.13,1566900,0.47
1977-06-02,55.38,55.75,55.00,55.75,1821400,0.47
1977-06-01,54.38,55.50,54.25,55.38,2057700,0.47
1977-05-31,54.13,54.50,53.63,54.38,1910900,0.46
1977-05-27,54.25,54.50,53.88,54.13,1745900,0.46
1977-05-26,53.88,54.25,53.50,54.25,2181500,0.46
1977-05-25,54.38,54.50,53.75,53.88,1884300,0.46
1977-05-24,54.38,54.38,53.50,54.38,1982200,0.46
1977-05-23,55.50,55.63,54.25,54.38,2691200,0.46
1977-05-20,55.88,55.88,55.50,55.50,1085100,0.47
1977-05-19,56.25,56.25,55.75,55.88,1384400,0.47
1977-05-18,55.88,56.38,55.88,56.25,2605200,0.48
1977-05-17,56.13,56.13,55.63,55.88,1085100,0.47
1977-05-16,55.75,56.25,55.75,56.13,1558500,0.47
1977-05-13,55.63,56.00,55.50,55.63,1094900,0.47
1977-05-12,54.88,55.63,54.88,55.63,2315700,0.47
1977-05-11,56.13,56.13,54.75,54.75,1636100,0.46
1977-05-10,55.25,56.25,55.25,56.13,2211500,0.47
1977-05-09,55.13,55.50,55.13,55.25,557900,0.47
1977-05-06,55.50,55.50,55.00,55.13,1032000,0.47
1977-05-05,56.00,56.13,55.63,55.63,1552200,0.47
1977-05-04,56.38,56.38,55.88,56.00,2284200,0.47
1977-05-03,56.00,56.75,56.00,56.38,1967500,0.48
1977-05-02,55.50,56.00,55.38,56.00,1215200,0.47
1977-04-29,55.38,55.50,55.00,55.50,2746400,0.47
1977-04-28,54.75,55.38,54.38,55.38,1645200,0.47
1977-04-27,54.88,55.13,54.50,54.75,1755600,0.46
1977-04-26,55.00,55.00,54.63,54.88,1357100,0.46
1977-04-25,55.13,55.75,55.13,55.75,2016400,0.46
1977-04-22,55.38,56.38,54.50,55.00,2445800,0.46
1977-04-21,55.50,56.13,55.13,55.38,4625900,0.46
1977-04-20,55.00,56.13,55.00,55.50,3052000,0.46
1977-04-19,55.50,55.50,54.75,55.00,4704900,0.46
1977-04-18,56.88,56.88,55.88,56.63,5176800,0.47
1977-04-15,56.75,57.88,56.75,56.88,6866100,0.47
1977-04-14,56.25,56.88,56.25,56.63,4141300,0.47
1977-04-13,56.00,56.13,54.88,56.00,3861600,0.46
1977-04-12,55.50,56.38,55.50,56.00,1873100,0.46
1977-04-11,54.75,55.38,54.75,55.38,2008100,0.46
1977-04-07,53.38,54.75,53.38,54.63,2249300,0.45
1977-04-06,53.25,53.63,53.25,53.38,1569700,0.44
1977-04-05,53.38,53.50,52.88,53.25,3071500,0.44
1977-04-04,55.25,55.25,53.38,53.38,4502100,0.44
1977-04-01,54.38,55.25,54.38,55.25,1632600,0.46
1977-03-31,54.88,55.50,54.13,54.13,1220800,0.45
1977-03-30,56.00,56.38,54.63,54.88,1863300,0.46
1977-03-29,56.00,56.50,56.00,56.00,2194000,0.46
1977-03-28,55.88,56.25,55.88,56.00,1821400,0.46
1977-03-25,56.75,56.88,55.63,55.75,1418600,0.46
1977-03-24,57.00,57.63,56.75,56.75,994900,0.47
1977-03-23,57.75,58.13,56.75,57.00,2164700,0.47
1977-03-22,58.13,58.13,57.13,57.75,1592000,0.48
1977-03-21,58.63,58.88,57.63,58.25,1151500,0.48
1977-03-18,59.50,59.63,58.63,58.63,1638900,0.49
1977-03-17,59.25,59.63,58.88,59.50,2127600,0.49
1977-03-16,59.38,59.75,59.25,59.25,1682900,0.49
1977-03-15,58.25,59.63,58.25,59.38,1913000,0.49
1977-03-14,57.75,58.38,57.75,58.13,1022200,0.48
1977-03-11,57.75,57.88,57.25,57.63,1428400,0.48
1977-03-10,57.38,57.88,57.25,57.63,1527000,0.48
1977-03-09,58.00,58.00,57.13,57.38,1243800,0.48
1977-03-08,59.13,59.13,58.13,58.13,2087100,0.48
1977-03-07,59.13,59.50,58.75,59.13,1011000,0.49
1977-03-04,58.75,59.25,58.75,59.13,1157800,0.49
1977-03-03,58.50,59.00,58.00,58.75,1017300,0.49
1977-03-02,58.63,59.00,58.50,58.50,2196100,0.49
1977-03-01,57.88,58.75,57.75,58.63,1242400,0.49
1977-02-28,56.75,57.88,56.75,57.88,774700,0.48
1977-02-25,56.50,57.13,56.25,56.75,1624200,0.47
1977-02-24,57.00,57.13,56.13,56.50,1124300,0.47
1977-02-23,57.00,57.25,56.75,57.00,2313600,0.47
1977-02-22,57.13,57.13,56.88,57.00,1336800,0.47
1977-02-18,57.00,57.25,56.75,57.25,1141700,0.48
1977-02-17,56.88,57.25,56.63,57.00,950900,0.47
1977-02-16,56.00,57.38,56.00,56.88,6240300,0.47
1977-02-15,55.63,56.13,55.50,56.00,2064700,0.46
1977-02-14,55.50,55.88,55.00,55.63,1286500,0.46
1977-02-11,56.38,56.63,55.50,55.50,1860500,0.46
1977-02-10,56.25,56.75,56.00,56.38,2171700,0.47
1977-02-09,58.00,58.00,56.00,56.25,5714500,0.47
1977-02-08,58.63,58.88,58.00,58.00,1032000,0.48
1977-02-07,58.88,59.38,58.63,58.63,906100,0.49
1977-02-04,58.88,59.13,58.63,58.88,1066200,0.49
1977-02-03,59.63,59.75,58.63,58.88,1868900,0.49
1977-02-02,59.88,60.13,59.63,59.63,740400,0.50
1977-02-01,60.50,60.50,59.75,59.88,1151500,0.50
1977-01-31,60.63,60.75,60.13,60.50,1149400,0.50
1977-01-28,60.38,60.88,60.38,60.63,1371800,0.50
1977-01-27,60.25,60.75,60.13,60.13,1148000,0.50
1977-01-26,59.75,60.63,59.75,60.25,2080800,0.50
1977-01-25,60.25,60.25,59.13,59.63,1428400,0.50
1977-01-24,60.75,60.88,60.38,60.38,1922100,0.49
1977-01-21,60.50,60.75,60.13,60.75,2410100,0.50
1977-01-20,60.88,61.13,60.25,60.50,1094900,0.50
1977-01-19,60.63,61.38,60.50,60.88,1670300,0.50
1977-01-18,60.38,60.63,60.00,60.63,935500,0.50
1977-01-17,60.75,60.88,60.38,60.38,1195600,0.49
1977-01-14,60.88,60.88,60.63,60.75,906800,0.50
1977-01-13,60.50,61.00,60.50,61.00,2828200,0.50
1977-01-12,60.25,60.63,60.00,60.50,950900,0.50
1977-01-11,60.63,60.88,60.13,60.25,1890600,0.49
1977-01-10,60.13,60.63,60.13,60.63,1334000,0.50
1977-01-07,59.75,60.50,59.63,60.13,940400,0.49
1977-01-06,59.00,60.38,59.00,59.75,1670300,0.49
1977-01-05,59.50,59.88,58.50,58.75,1481600,0.48
1977-01-04,61.25,61.25,59.00,59.50,1504600,0.49
1977-01-03,61.00,61.63,61.00,61.25,896300,0.50