Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,19.03,19.36,18.92,19.34,35520200,19.34
2012-04-16,18.98,19.13,18.85,18.90,30059900,18.90
2012-04-13,19.18,19.18,18.86,18.88,40312700,18.88
2012-04-12,19.01,19.32,18.96,19.30,28215500,19.30
2012-04-11,19.02,19.15,18.98,19.01,37828100,19.01
2012-04-10,19.12,19.13,18.70,18.74,54450400,18.74
2012-04-09,19.10,19.27,19.07,19.20,36361300,19.20
2012-04-05,19.61,19.71,19.46,19.49,39963800,19.49
2012-04-04,19.65,19.81,19.62,19.74,43693100,19.74
2012-04-03,19.97,20.02,19.80,19.96,43797800,19.96
2012-04-02,20.03,20.11,19.90,20.02,44169100,20.02
2012-03-30,20.07,20.13,19.95,20.07,40966700,20.07
2012-03-29,19.82,19.97,19.71,19.95,40663100,19.95
2012-03-28,20.02,21.00,19.77,20.01,55431200,20.01
2012-03-27,20.12,20.14,20.01,20.04,38321000,20.04
2012-03-26,19.98,20.11,19.92,20.05,42963600,20.05
2012-03-23,19.79,19.91,19.70,19.78,34212300,19.78
2012-03-22,19.95,19.96,19.69,19.85,50758900,19.85
2012-03-21,20.16,20.32,20.04,20.07,51101600,20.07
2012-03-20,20.02,20.21,19.98,20.07,47535600,20.07
2012-03-19,20.08,20.36,20.06,20.21,42727200,20.21
2012-03-16,20.26,20.30,20.01,20.20,79237400,20.20
2012-03-15,19.87,20.20,19.86,20.16,76328200,20.16
2012-03-14,19.63,19.89,19.58,19.79,71352600,19.79
2012-03-13,19.20,19.66,19.09,19.59,63925200,19.59
2012-03-12,19.09,19.19,19.04,19.13,35349400,19.13
2012-03-09,19.02,19.18,18.92,19.04,37479800,19.04
2012-03-08,18.98,19.09,18.92,19.03,35984900,19.03
2012-03-07,18.58,18.85,18.55,18.77,54451200,18.77
2012-03-06,18.60,18.61,18.32,18.42,56249000,18.42
2012-03-05,18.95,18.98,18.73,18.85,35572600,18.85
2012-03-02,19.14,19.14,18.90,18.97,36230500,18.97
2012-03-01,19.15,19.19,19.03,19.12,37334400,19.12
2012-02-29,19.18,19.25,19.01,19.05,44658100,19.05
2012-02-28,19.12,19.19,18.99,19.16,35022700,19.16
2012-02-27,19.02,19.16,18.98,19.07,37521900,19.07
2012-02-24,19.36,19.37,19.14,19.24,23924800,19.24
2012-02-23,19.07,19.37,19.00,19.31,45628400,19.31
2012-02-22,19.43,19.47,19.18,19.39,40878800,19.22
2012-02-21,19.42,19.50,19.32,19.41,41924200,19.24
2012-02-17,19.18,19.32,19.11,19.28,58076800,19.11
2012-02-16,18.86,19.03,18.80,19.01,40510700,18.84
2012-02-15,19.01,19.02,18.70,18.76,41438800,18.60
2012-02-14,18.93,19.09,18.80,18.94,39229400,18.77
2012-02-13,19.03,19.08,18.90,19.07,104299100,18.90
2012-02-10,18.99,19.01,18.77,18.88,109544800,18.71
2012-02-09,19.31,19.35,19.11,19.13,44183500,18.96
2012-02-08,19.19,19.31,19.08,19.24,33680800,19.07
2012-02-07,19.02,19.20,18.91,19.18,36040900,19.01
2012-02-06,18.99,19.15,18.95,19.05,42735600,18.88
2012-02-03,19.00,19.10,18.92,19.02,44877800,18.85
2012-02-02,18.85,18.93,18.70,18.75,37813000,18.59
2012-02-01,18.94,19.06,18.75,18.77,52016900,18.61
2012-01-31,18.98,19.01,18.69,18.71,46240600,18.55
2012-01-30,18.83,18.93,18.70,18.90,37731100,18.73
2012-01-27,19.00,19.13,18.92,19.03,32611800,18.86
2012-01-26,19.26,19.27,18.98,19.07,42493500,18.90
2012-01-25,18.83,19.16,18.79,19.13,51250200,18.96
2012-01-24,18.84,18.86,18.75,18.84,39736700,18.67
2012-01-23,19.09,19.24,18.90,18.94,50584600,18.77
2012-01-20,18.81,19.20,18.68,19.15,92432300,18.98
2012-01-19,19.03,19.19,18.93,19.15,53907600,18.98
2012-01-18,18.58,19.05,18.56,19.02,52912600,18.85
2012-01-17,18.99,19.10,18.68,18.74,49206800,18.58
2012-01-13,18.78,18.84,18.60,18.84,42037300,18.67
2012-01-12,18.96,19.00,18.76,18.93,38957800,18.76
2012-01-11,18.55,18.95,18.50,18.88,47868300,18.71
2012-01-10,19.01,19.05,18.62,18.72,59344400,18.56
2012-01-09,18.74,18.88,18.56,18.86,46987400,18.69
2012-01-06,18.73,18.79,18.56,18.65,51069400,18.49
2012-01-05,18.46,18.60,18.29,18.55,45819200,18.39
2012-01-04,18.31,18.60,18.28,18.56,42754700,18.40
2012-01-03,18.23,18.50,18.23,18.36,58706600,18.20
2011-12-30,18.03,18.08,17.88,17.91,31407800,17.75
2011-12-29,17.81,18.12,17.79,18.07,43267000,17.91
2011-12-28,18.00,18.02,17.72,17.83,39272600,17.67
2011-12-27,18.18,18.20,18.01,18.01,42257500,17.85
2011-12-23,18.02,18.28,17.95,18.23,47090200,18.07
2011-12-22,17.70,18.14,17.65,18.05,95632600,17.89
2011-12-21,17.32,17.77,17.15,17.69,80282600,17.37
2011-12-20,17.05,17.39,17.04,17.28,61471300,16.96
2011-12-19,16.97,17.10,16.79,16.86,66302900,16.55
2011-12-16,16.94,17.09,16.91,17.01,96488000,16.70
2011-12-15,16.82,16.87,16.59,16.79,61429400,16.48
2011-12-14,16.34,16.77,16.30,16.61,89088200,16.31
2011-12-13,16.56,16.72,16.30,16.42,73866400,16.12
2011-12-12,16.71,16.86,16.32,16.46,179405500,16.16
2011-12-09,16.38,16.98,16.36,16.84,85738000,16.53
2011-12-08,16.58,16.65,16.25,16.31,79725100,16.01
2011-12-07,16.68,16.83,16.53,16.74,65315800,16.43
2011-12-06,16.50,16.92,16.47,16.72,83017300,16.41
2011-12-05,16.35,16.50,16.18,16.33,61585000,16.03
2011-12-02,16.04,16.30,16.04,16.09,68436300,15.80
2011-12-01,15.89,16.00,15.73,15.91,58202800,15.62
2011-11-30,15.31,15.91,15.26,15.91,98619800,15.62
2011-11-29,14.91,15.15,14.82,14.92,80462600,14.65
2011-11-28,15.23,15.25,14.68,14.80,77629600,14.53
2011-11-25,14.76,15.02,14.70,14.70,23163700,14.43
2011-11-23,14.91,14.95,14.72,14.73,66930300,14.46
2011-11-22,15.29,15.29,14.98,14.99,74944700,14.72
2011-11-21,15.48,15.49,15.20,15.24,67270300,14.96
2011-11-18,15.77,15.85,15.62,15.65,46838700,15.36
2011-11-17,15.98,16.05,15.50,15.64,67472900,15.35
2011-11-16,16.07,16.25,15.92,15.95,52940400,15.66
2011-11-15,16.03,16.32,16.03,16.20,39776400,15.90
2011-11-14,16.22,16.28,16.02,16.10,40151400,15.81
2011-11-11,16.24,16.47,16.23,16.30,50218600,16.00
2011-11-10,16.08,16.19,15.97,16.06,59274100,15.77
2011-11-09,16.15,16.19,15.75,15.85,78632100,15.56
2011-11-08,16.44,16.49,16.26,16.48,53898500,16.18
2011-11-07,16.37,16.43,16.11,16.39,41215300,16.09
2011-11-04,16.55,16.56,16.23,16.39,41678500,16.09
2011-11-03,16.52,16.69,16.36,16.67,54877700,16.37
2011-11-02,16.37,16.52,16.16,16.25,48168500,15.95
2011-11-01,16.13,16.35,15.97,16.02,89755300,15.73
2011-10-31,16.98,17.01,16.70,16.71,49913000,16.40
2011-10-28,17.19,17.34,17.11,17.25,57771700,16.93
2011-10-27,16.96,17.50,16.81,17.37,110480000,17.05
2011-10-26,16.41,16.51,16.22,16.35,66600600,16.05
2011-10-25,16.46,16.49,16.05,16.22,82360800,15.92
2011-10-24,16.37,16.69,16.32,16.45,67044200,16.15
2011-10-21,16.37,16.53,16.13,16.31,113734400,16.01
2011-10-20,16.57,16.80,16.33,16.63,55091400,16.33
2011-10-19,16.71,16.87,16.41,16.52,51899200,16.22
2011-10-18,16.25,16.98,16.24,16.71,65453400,16.40
2011-10-17,16.49,16.60,16.19,16.23,46868400,15.93
2011-10-14,16.42,16.65,16.40,16.60,45134200,16.30
2011-10-13,16.23,16.31,16.02,16.22,46136100,15.92
2011-10-12,16.25,16.58,16.25,16.40,61755100,16.10
2011-10-11,15.98,16.22,15.96,16.14,45999500,15.84
2011-10-10,15.79,16.14,15.76,16.14,56216400,15.84
2011-10-07,15.70,15.74,15.24,15.50,65569100,15.22
2011-10-06,15.27,15.54,14.96,15.53,64943200,15.25
2011-10-05,14.94,15.33,14.75,15.27,79536800,14.99
2011-10-04,14.49,14.91,14.02,14.86,112000000,14.59
2011-10-03,15.10,15.39,14.68,14.69,92701600,14.42
2011-09-30,15.65,15.73,15.19,15.22,75779600,14.94
2011-09-29,15.82,15.95,15.50,15.86,60693300,15.57
2011-09-28,15.75,16.00,15.42,15.45,57403100,15.17
2011-09-27,15.81,16.07,15.67,15.76,80391600,15.47
2011-09-26,15.40,15.62,15.07,15.57,93900700,15.29
2011-09-23,14.90,15.25,14.86,15.21,65513500,14.93
2011-09-22,14.96,15.22,14.82,15.04,113698400,14.76
2011-09-21,15.97,16.07,15.36,15.38,74360800,15.10
2011-09-20,16.25,16.45,16.04,16.04,56235500,15.75
2011-09-19,15.98,16.27,15.87,16.18,54153600,15.88
2011-09-16,16.22,16.40,16.07,16.33,89205000,16.03
2011-09-15,15.90,16.10,15.84,16.08,67326400,15.79
2011-09-14,15.48,16.04,15.20,15.79,91340600,15.35
2011-09-13,15.02,15.46,14.86,15.41,83300700,14.98
2011-09-12,15.01,15.29,14.72,15.01,169797200,14.60
2011-09-09,15.38,15.46,15.03,15.09,144441000,14.67
2011-09-08,15.69,15.83,15.49,15.59,117920800,15.16
2011-09-07,15.50,15.85,15.44,15.80,60239400,15.36
2011-09-06,15.25,15.29,15.00,15.25,97466600,14.83
2011-09-02,15.85,15.92,15.55,15.76,61743900,15.32
2011-09-01,16.31,16.45,16.15,16.20,61216700,15.75
2011-08-31,16.24,16.49,16.16,16.31,62871400,15.86
2011-08-30,15.95,16.24,15.75,16.12,48557100,15.67
2011-08-29,15.79,16.06,15.75,16.04,47760700,15.60
2011-08-26,15.40,15.68,15.10,15.54,62364800,15.11
2011-08-25,15.94,16.05,15.34,15.45,67825000,15.02
2011-08-24,15.48,15.75,15.42,15.72,65400300,15.29
2011-08-23,15.17,15.54,15.11,15.54,70118500,15.11
2011-08-22,15.55,15.55,15.05,15.11,69430700,14.69
2011-08-19,15.10,15.61,15.03,15.09,79700900,14.67
2011-08-18,15.74,15.78,15.20,15.34,118394000,14.92
2011-08-17,16.30,16.54,16.08,16.23,50792600,15.78
2011-08-16,16.24,16.27,15.95,16.15,59329200,15.70
2011-08-15,16.17,16.41,16.08,16.39,65282900,15.94
2011-08-12,16.04,16.12,15.79,15.88,74802300,15.44
2011-08-11,15.15,15.92,15.00,15.68,131813100,15.25
2011-08-10,15.85,15.89,15.01,15.09,134801200,14.67
2011-08-09,15.59,15.96,14.82,15.96,198450900,15.52
2011-08-08,15.67,16.13,15.30,15.43,173633800,15.00
2011-08-05,16.66,16.95,16.10,16.51,124296300,16.05
2011-08-04,17.19,17.27,16.42,16.47,128116500,16.02
2011-08-03,17.25,17.50,17.06,17.47,86173900,16.99
2011-08-02,17.74,17.88,17.16,17.21,96869900,16.73
2011-08-01,18.39,18.42,17.68,17.97,69100600,17.47
2011-07-29,17.99,18.11,17.78,17.91,70156400,17.42
2011-07-28,18.14,18.46,18.09,18.11,48680000,17.61
2011-07-27,18.47,18.51,18.05,18.11,78142300,17.61
2011-07-26,19.00,19.04,18.50,18.56,68353200,18.05
2011-07-25,18.97,19.14,18.85,18.96,43817900,18.44
2011-07-22,19.43,19.53,18.95,19.04,82155400,18.51
2011-07-21,18.98,19.28,18.86,19.16,67141700,18.63
2011-07-20,18.75,18.91,18.60,18.79,48555100,18.27
2011-07-19,18.40,18.64,18.35,18.58,45677700,18.07
2011-07-18,18.33,18.39,18.16,18.29,39556500,17.78
2011-07-15,18.55,18.68,18.29,18.41,50540700,17.90
2011-07-14,18.65,18.80,18.47,18.53,43745500,18.02
2011-07-13,18.53,18.83,18.50,18.51,57145900,18.00
2011-07-12,18.43,18.66,18.38,18.38,47154100,17.87
2011-07-11,18.72,18.78,18.50,18.63,46550900,18.12
2011-07-08,19.08,19.10,18.85,18.99,54652200,18.47
2011-07-07,19.23,19.45,19.14,19.30,44970100,18.77
2011-07-06,18.97,19.10,18.96,19.05,31582100,18.52
2011-07-05,19.22,19.25,18.91,19.04,41903800,18.51
2011-07-01,18.86,19.26,18.75,19.20,55868500,18.67
2011-06-30,18.59,18.90,18.56,18.86,45061800,18.34
2011-06-29,18.54,18.61,18.40,18.56,38788100,18.05
2011-06-28,18.33,18.44,18.16,18.44,38698400,17.93
2011-06-27,18.01,18.42,18.00,18.28,46444800,17.78
2011-06-24,18.42,18.43,17.97,17.97,80824300,17.47
2011-06-23,18.34,18.39,18.01,18.38,69354500,17.87
2011-06-22,18.69,18.81,18.56,18.56,48077400,18.05
2011-06-21,18.60,18.94,18.56,18.81,58789300,18.29
2011-06-20,18.34,18.56,18.30,18.48,38897300,17.97
2011-06-17,18.63,18.69,18.34,18.49,56448100,17.98
2011-06-16,18.21,18.61,18.20,18.44,55083800,17.93
2011-06-15,18.47,18.67,18.32,18.39,58463500,17.74
2011-06-14,18.53,18.75,18.50,18.60,49358900,17.94
2011-06-13,18.39,18.52,18.22,18.39,42454200,17.74
2011-06-10,18.51,18.52,18.14,18.32,55838300,17.67
2011-06-09,18.55,18.76,18.49,18.58,39389600,17.92
2011-06-08,18.49,18.67,18.40,18.51,52213200,17.85
2011-06-07,18.54,18.70,18.47,18.48,52893600,17.82
2011-06-06,18.71,18.80,18.39,18.46,60470300,17.80
2011-06-03,18.83,18.99,18.75,18.82,49105600,18.15
2011-06-02,19.16,19.28,18.94,19.09,40259000,18.41
2011-06-01,19.47,19.60,19.10,19.13,65012000,18.45
2011-05-31,19.68,19.72,19.48,19.64,53175000,18.94
2011-05-27,19.49,19.58,19.42,19.44,30223600,18.75
2011-05-26,19.13,19.49,19.13,19.42,41607600,18.73
2011-05-25,19.22,19.36,18.97,19.22,43028200,18.54
2011-05-24,19.43,19.52,19.05,19.10,45704600,18.42
2011-05-23,19.32,19.48,19.13,19.39,39020600,18.70
2011-05-20,19.93,19.94,19.58,19.62,45530600,18.92
2011-05-19,19.87,20.05,19.84,19.96,42815300,19.25
2011-05-18,19.59,19.87,19.41,19.76,46121100,19.06
2011-05-17,19.62,19.73,19.46,19.59,47528800,18.89
2011-05-16,19.85,19.99,19.68,19.76,45796700,19.06
2011-05-13,20.12,20.14,19.76,19.89,42200000,19.18
2011-05-12,20.00,20.18,19.90,20.14,38329400,19.42
2011-05-11,20.21,20.41,20.00,20.09,38489000,19.38
2011-05-10,20.14,20.42,20.12,20.30,38180800,19.58
2011-05-09,19.97,20.11,19.90,20.07,38193600,19.36
2011-05-06,20.19,20.25,19.95,20.01,43648000,19.30
2011-05-05,20.23,20.30,19.81,19.90,57273500,19.19
2011-05-04,20.56,20.66,20.15,20.27,57890700,19.55
2011-05-03,20.36,20.65,20.35,20.64,40067700,19.91
2011-05-02,20.70,20.71,20.43,20.48,36122600,19.75
2011-04-29,20.72,20.74,20.40,20.45,41487900,19.72
2011-04-28,20.69,20.77,20.47,20.60,42110500,19.87
2011-04-27,20.19,20.85,20.15,20.65,88328000,19.92
2011-04-26,20.04,20.33,20.00,20.10,52508200,19.39
2011-04-25,20.14,20.15,19.89,19.89,55752100,19.18
2011-04-21,20.78,20.80,19.73,19.95,121690100,19.24
2011-04-20,20.52,20.54,20.28,20.40,55587400,19.67
2011-04-19,19.99,20.34,19.93,20.27,63496100,19.55
2011-04-18,19.77,20.00,19.51,19.98,63596100,19.27
2011-04-15,20.05,20.30,19.99,20.04,50138700,19.33
2011-04-14,19.85,20.08,19.60,20.00,43989000,19.29
2011-04-13,20.05,20.11,19.87,19.94,40049000,19.23
2011-04-12,20.02,20.16,19.80,20.01,48751300,19.30
2011-04-11,20.24,20.37,20.08,20.18,29291200,19.46
2011-04-08,20.49,20.52,20.07,20.19,48510400,19.47
2011-04-07,20.49,20.50,20.19,20.35,52143500,19.63
2011-04-06,20.57,20.62,20.37,20.55,50881300,19.82
2011-04-05,20.48,20.63,20.30,20.33,41601500,19.61
2011-04-04,20.73,20.75,20.44,20.53,45418200,19.80
2011-04-01,20.14,20.50,20.12,20.34,48400000,19.62
2011-03-31,20.08,20.15,19.96,20.05,40940200,19.34
2011-03-30,19.98,20.28,19.93,20.11,46951900,19.40
2011-03-29,19.66,19.91,19.53,19.86,36038700,19.15
2011-03-28,19.81,19.88,19.66,19.75,35446300,19.05
2011-03-25,19.85,19.93,19.69,19.75,40071500,19.05
2011-03-24,19.68,19.80,19.48,19.78,43792700,19.08
2011-03-23,19.45,19.56,19.25,19.53,44283900,18.84
2011-03-22,19.77,19.77,19.47,19.49,46497100,18.80
2011-03-21,19.68,19.80,19.55,19.72,53008400,19.02
2011-03-18,19.64,19.75,19.22,19.25,79966100,18.57
2011-03-17,19.27,19.63,19.06,19.22,83550600,18.54
2011-03-16,19.38,19.51,18.71,18.95,132048700,18.28
2011-03-15,18.84,19.76,18.60,19.61,133519100,18.91
2011-03-14,19.96,20.09,19.45,19.92,91174400,19.21
2011-03-11,19.95,20.48,19.94,20.36,56137100,19.64
2011-03-10,20.26,20.53,20.03,20.10,80762600,19.39
2011-03-09,20.58,20.71,20.30,20.63,49719800,19.90
2011-03-08,20.43,20.79,20.26,20.63,50341600,19.90
2011-03-07,20.40,20.59,20.01,20.38,66376800,19.66
2011-03-04,20.85,20.86,20.19,20.37,61144400,19.65
2011-03-03,20.88,20.93,20.70,20.75,46217400,20.01
2011-03-02,20.18,20.64,20.16,20.32,49105000,19.60
2011-03-01,21.12,21.17,20.24,20.25,61993100,19.53
2011-02-28,20.95,21.07,20.82,20.92,42652700,20.18
2011-02-25,20.71,20.88,20.50,20.82,45687200,20.08
2011-02-24,20.12,20.65,20.10,20.58,65330200,19.85
2011-02-23,20.52,20.69,20.08,20.37,84940300,19.51
2011-02-22,20.88,21.21,20.66,20.82,72520300,19.94
2011-02-18,21.54,21.60,21.30,21.44,45484200,20.54
2011-02-17,21.28,21.58,21.26,21.52,36657900,20.61
2011-02-16,21.42,21.49,21.25,21.44,39009500,20.54
2011-02-15,21.45,21.49,21.24,21.46,39619000,20.55
2011-02-14,21.51,21.65,21.45,21.50,43403200,20.59
2011-02-11,21.04,21.44,21.03,21.33,40655400,20.43
2011-02-10,21.17,21.31,20.94,21.27,50215400,20.37
2011-02-09,21.30,21.43,21.06,21.31,61056600,20.41
2011-02-08,20.96,21.31,20.91,21.28,54940300,20.38
2011-02-07,20.77,21.00,20.73,20.87,45386900,19.99
2011-02-04,20.79,20.80,20.40,20.56,43108100,19.69
2011-02-03,20.65,20.77,20.42,20.75,41117700,19.87
2011-02-02,20.84,20.96,20.65,20.71,42276300,19.84
2011-02-01,20.38,20.90,20.30,20.80,68304300,19.92
2011-01-31,20.13,20.29,20.10,20.14,51723400,19.29
2011-01-28,20.39,20.74,20.12,20.20,102189700,19.35
2011-01-27,19.96,20.33,19.90,20.28,67840600,19.42
2011-01-26,20.18,20.20,19.92,19.92,67753600,19.08
2011-01-25,19.98,20.28,19.80,19.98,100987100,19.14
2011-01-24,19.93,20.12,19.74,20.04,98547300,19.19
2011-01-21,19.31,19.97,19.25,19.74,229080200,18.91
2011-01-20,18.46,18.59,18.17,18.43,67732800,17.65
2011-01-19,18.61,18.64,18.19,18.33,82190100,17.56
2011-01-18,18.98,18.99,18.56,18.60,70505900,17.82
2011-01-14,18.61,18.84,18.55,18.82,42235700,18.03
2011-01-13,18.73,18.80,18.56,18.60,44802900,17.82
2011-01-12,18.57,18.73,18.48,18.67,61213300,17.88
2011-01-11,18.71,18.81,18.58,18.63,46593300,17.84
2011-01-10,18.61,18.75,18.46,18.51,62996500,17.73
2011-01-07,18.58,18.66,18.20,18.43,57336500,17.65
2011-01-06,18.69,18.72,18.42,18.56,39640100,17.78
2011-01-05,18.52,18.72,18.42,18.64,51322400,17.85
2011-01-04,18.34,18.61,18.12,18.61,79019500,17.83
2011-01-03,18.49,18.50,18.22,18.28,52828200,17.51
2010-12-31,18.15,18.35,18.13,18.29,27074100,17.52
2010-12-30,18.28,18.35,18.16,18.19,28894300,17.42
2010-12-29,18.37,18.49,18.26,18.27,34569300,17.50
2010-12-28,18.21,18.41,18.16,18.32,47724000,17.55
2010-12-27,17.92,18.23,17.92,18.19,33318000,17.42
2010-12-23,18.00,18.15,17.98,18.04,30958900,17.28
2010-12-22,17.83,18.08,17.82,18.06,42977200,17.30
2010-12-21,17.78,18.00,17.74,17.90,41837000,17.01
2010-12-20,17.77,17.80,17.65,17.70,40548600,16.82
2010-12-17,17.73,17.77,17.57,17.70,65250600,16.82
2010-12-16,17.53,17.87,17.47,17.77,53915300,16.89
2010-12-15,17.64,17.71,17.37,17.49,70749600,16.62
2010-12-14,17.66,17.90,17.58,17.69,76366600,16.81
2010-12-13,17.89,17.90,17.55,17.62,67875600,16.74
2010-12-10,17.22,17.88,17.20,17.72,125890700,16.84
2010-12-09,17.21,17.23,17.06,17.13,39089700,16.28
2010-12-08,17.01,17.13,16.86,17.04,47551200,16.19
2010-12-07,16.92,17.28,16.88,17.03,96459900,16.18
2010-12-06,16.70,16.86,16.63,16.70,58776400,15.87
2010-12-03,16.49,16.80,16.46,16.78,50259400,15.95
2010-12-02,16.29,16.68,16.28,16.68,80788100,15.85
2010-12-01,16.03,16.30,16.03,16.30,68945200,15.49
2010-11-30,15.75,15.95,15.72,15.83,53884800,15.04
2010-11-29,15.73,16.05,15.68,15.97,56507800,15.18
2010-11-26,15.78,15.88,15.75,15.80,17440100,15.02
2010-11-24,15.81,15.98,15.78,15.94,42404100,15.15
2010-11-23,15.83,15.89,15.63,15.76,55949000,14.98
2010-11-22,16.14,16.14,15.78,16.03,65706700,15.23
2010-11-19,16.06,16.23,15.95,16.22,49262500,15.41
2010-11-18,16.00,16.20,16.00,16.04,50090500,15.24
2010-11-17,15.87,15.92,15.76,15.81,36296500,15.02
2010-11-16,16.14,16.16,15.76,15.86,73949100,15.07
2010-11-15,16.23,16.43,16.18,16.20,39185900,15.40
2010-11-12,16.25,16.39,16.11,16.25,48319000,15.44
2010-11-11,16.44,16.52,16.22,16.35,46617600,15.54
2010-11-10,16.64,16.67,16.37,16.55,49697700,15.73
2010-11-09,16.82,16.82,16.54,16.62,49927700,15.79
2010-11-08,16.62,16.84,16.62,16.71,47818100,15.88
2010-11-05,16.52,16.86,16.51,16.73,69827400,15.90
2010-11-04,16.20,16.59,16.18,16.51,87201200,15.69
2010-11-03,15.96,16.10,15.88,16.06,65760400,15.26
2010-11-02,16.00,16.07,15.88,15.94,50545400,15.15
2010-11-01,16.09,16.18,15.88,15.95,52855400,15.16
2010-10-29,16.07,16.13,15.98,16.02,38174400,15.22
2010-10-28,16.22,16.30,16.03,16.08,44263400,15.28
2010-10-27,16.06,16.14,15.99,16.11,50623000,15.31
2010-10-26,16.06,16.32,16.03,16.16,49392700,15.36
2010-10-25,16.26,16.32,16.06,16.06,53601800,15.26
2010-10-22,16.11,16.20,16.01,16.06,31318800,15.26
2010-10-21,16.09,16.37,16.02,16.10,59414700,15.30
2010-10-20,16.19,16.20,15.88,16.05,69654600,15.25
2010-10-19,16.10,16.26,15.98,16.07,74162600,15.27
2010-10-18,16.31,16.34,16.10,16.25,67489100,15.44
2010-10-15,16.78,16.79,16.15,16.30,205160900,15.49
2010-10-14,17.39,17.39,16.97,17.16,57886000,16.31
2010-10-13,17.30,17.49,17.18,17.28,60806900,16.42
2010-10-12,16.97,17.30,16.94,17.19,64773500,16.34
2010-10-11,17.24,17.26,16.92,16.96,52275300,16.12
2010-10-08,17.13,17.29,17.03,17.12,51548400,16.27
2010-10-07,17.00,17.12,16.85,17.05,58598400,16.20
2010-10-06,16.49,17.00,16.46,16.90,74000100,16.06
2010-10-05,16.25,16.58,16.19,16.51,62611900,15.69
2010-10-04,16.31,16.37,16.00,16.10,45834600,15.30
2010-10-01,16.40,16.53,16.26,16.36,48433400,15.55
2010-09-30,16.46,16.69,16.15,16.25,59002500,15.44
2010-09-29,16.34,16.46,16.24,16.36,44123900,15.55
2010-09-28,16.43,16.52,16.14,16.44,53876900,15.62
2010-09-27,16.65,16.65,16.40,16.43,40568000,15.61
2010-09-24,16.33,16.66,16.30,16.66,85029900,15.83
2010-09-23,16.27,16.39,16.05,16.14,53179800,15.34
2010-09-22,16.51,16.67,16.40,16.50,47439900,15.68
2010-09-21,16.52,16.70,16.42,16.52,54155500,15.70
2010-09-20,16.27,16.60,16.23,16.55,46091300,15.73
2010-09-17,16.31,16.42,16.08,16.29,72500600,15.48
2010-09-16,16.18,16.31,16.11,16.23,47072000,15.42
2010-09-15,16.07,16.47,15.97,16.34,68556000,15.41
2010-09-14,16.18,16.28,16.11,16.16,48159600,15.24
2010-09-13,16.19,16.31,16.05,16.25,56310500,15.33
2010-09-10,15.96,16.08,15.81,15.98,46637800,15.07
2010-09-09,15.91,16.00,15.82,15.91,60506200,15.01
2010-09-08,15.39,15.79,15.32,15.70,75069900,14.81
2010-09-07,15.28,15.50,15.21,15.44,55365800,14.57
2010-09-03,15.39,15.56,15.20,15.39,64341100,14.52
2010-09-02,15.10,15.20,14.94,15.15,54433600,14.29
2010-09-01,14.73,15.10,14.60,15.01,78042700,14.16
2010-08-31,14.36,14.58,14.31,14.48,59224700,13.66
2010-08-30,14.67,14.72,14.51,14.52,36583300,13.70
2010-08-27,14.61,14.76,14.37,14.71,46473000,13.88
2010-08-26,14.66,14.81,14.44,14.50,58285300,13.68
2010-08-25,14.46,14.68,14.25,14.57,76783100,13.74
2010-08-24,14.74,14.75,14.41,14.57,89666100,13.74
2010-08-23,15.22,15.27,14.85,14.89,55581000,14.05
2010-08-20,15.18,15.18,14.89,15.03,65402900,14.18
2010-08-19,15.56,15.64,15.05,15.25,82336800,14.39
2010-08-18,15.58,15.74,15.51,15.70,42302800,14.81
2010-08-17,15.66,15.74,15.50,15.58,60908200,14.70
2010-08-16,15.29,15.49,15.15,15.46,56429600,14.58
2010-08-13,15.34,15.52,15.34,15.38,41650800,14.51
2010-08-12,15.42,15.68,15.34,15.50,58243300,14.62
2010-08-11,15.98,16.03,15.54,15.70,77164000,14.81
2010-08-10,16.19,16.34,15.96,16.25,53236400,15.33
2010-08-09,16.42,16.46,16.30,16.38,39918800,15.45
2010-08-06,16.32,16.45,16.09,16.45,58954200,15.52
2010-08-05,16.35,16.54,16.27,16.52,46596900,15.58
2010-08-04,16.41,16.51,16.37,16.48,46124000,15.55
2010-08-03,16.39,16.52,16.36,16.40,55092900,15.47
2010-08-02,16.32,16.47,16.31,16.41,67412000,15.48
2010-07-30,15.92,16.24,15.91,16.12,60130400,15.21
2010-07-29,16.15,16.24,15.94,16.15,69783700,15.24
2010-07-28,16.10,16.18,15.95,16.05,52479100,15.14
2010-07-27,16.30,16.57,16.10,16.18,69942100,15.26
2010-07-26,15.91,16.16,15.70,16.14,80950300,15.23
2010-07-23,15.21,15.85,15.03,15.71,112735300,14.82
2010-07-22,15.08,15.29,14.97,15.21,64300700,14.35
2010-07-21,15.11,15.20,14.64,14.84,65021900,14.00
2010-07-20,14.36,15.01,14.36,14.94,67279400,14.09
2010-07-19,14.64,14.74,14.47,14.62,49073000,13.79
2010-07-16,15.00,15.06,14.50,14.55,125415000,13.73
2010-07-15,15.16,15.28,14.88,15.25,79329000,14.39
2010-07-14,15.26,15.30,15.06,15.20,45725200,14.34
2010-07-13,15.22,15.35,15.16,15.21,57860800,14.35
2010-07-12,14.90,14.99,14.78,14.93,38390800,14.08
2010-07-09,14.95,14.99,14.75,14.95,46094200,14.10
2010-07-08,14.87,15.17,14.57,14.83,88427100,13.99
2010-07-07,13.99,14.66,13.96,14.62,91711400,13.79
2010-07-06,14.11,14.31,13.81,13.97,77154700,13.18
2010-07-02,14.16,14.26,13.75,13.88,78544600,13.09
2010-07-01,14.33,14.43,13.87,14.12,107077700,13.32
2010-06-30,14.47,14.69,14.35,14.42,81568200,13.60
2010-06-29,14.75,14.79,14.27,14.48,114904900,13.66
2010-06-28,14.96,15.21,14.91,15.00,60445900,14.15
2010-06-25,15.12,15.15,14.82,14.91,134229600,14.07
2010-06-24,15.38,15.45,15.00,15.08,96299000,14.23
2010-06-23,15.76,15.89,15.37,15.39,97574100,14.52
2010-06-22,16.09,16.17,15.77,15.79,64982700,14.90
2010-06-21,16.21,16.45,16.03,16.10,71221500,15.19
2010-06-18,16.00,16.05,15.86,15.95,59328800,15.05
2010-06-17,15.87,15.93,15.65,15.91,57041100,15.01
2010-06-16,15.71,16.09,15.62,15.85,86647800,14.86
2010-06-15,15.52,15.85,15.36,15.79,79088400,14.80
2010-06-14,15.77,15.88,15.35,15.39,75734400,14.43
2010-06-11,15.53,15.61,15.37,15.56,70851700,14.59
2010-06-10,15.59,15.87,15.52,15.68,78615900,14.70
2010-06-09,15.58,15.70,15.22,15.32,66853600,14.36
2010-06-08,15.46,15.55,15.05,15.48,89376600,14.51
2010-06-07,15.73,15.75,15.37,15.41,73216100,14.45
2010-06-04,16.08,16.08,15.56,15.71,114420100,14.73
2010-06-03,16.41,16.48,16.23,16.45,51837000,15.42
2010-06-02,16.16,16.39,15.95,16.35,62848900,15.33
2010-06-01,16.24,16.51,15.93,15.98,73128000,14.98
2010-05-28,16.66,16.69,16.16,16.35,70383300,15.33
2010-05-27,16.42,16.68,16.14,16.66,70118300,15.62
2010-05-26,16.35,16.49,15.97,16.01,83279500,15.01
2010-05-25,15.50,15.97,15.25,15.95,122232900,14.95
2010-05-24,16.32,16.39,15.97,16.01,74129700,15.01
2010-05-21,15.70,16.43,15.65,16.42,146375300,15.39
2010-05-20,16.81,16.83,16.25,16.26,154436300,15.24
2010-05-19,17.07,17.38,16.75,17.26,134943000,16.18
2010-05-18,17.72,17.87,17.05,17.23,79492500,16.15
2010-05-17,17.61,17.72,17.09,17.56,78754500,16.46
2010-05-14,17.97,18.04,17.41,17.64,83715700,16.54
2010-05-13,18.41,18.43,17.96,18.05,64312600,16.92
2010-05-12,18.09,18.50,18.07,18.44,67907500,17.29
2010-05-11,17.85,18.34,17.82,18.00,83503800,16.87
2010-05-10,18.04,18.37,17.88,18.04,138171300,16.91
2010-05-07,17.51,17.69,16.52,16.88,165465900,15.82
2010-05-06,18.00,18.15,15.15,17.31,182122800,16.23
2010-05-05,18.22,18.49,17.93,18.10,106999600,16.97
2010-05-04,19.06,19.07,18.35,18.58,94123700,17.42
2010-05-03,18.97,19.34,18.96,19.26,60157700,18.05
2010-04-30,19.46,19.70,18.79,18.86,112133100,17.68
2010-04-29,19.04,19.49,19.03,19.49,70066400,18.27
2010-04-28,18.67,19.09,18.65,18.95,85006400,17.76
2010-04-27,19.24,19.49,18.59,18.70,109629100,17.53
2010-04-26,19.19,19.37,19.10,19.30,65712900,18.09
2010-04-23,18.86,19.10,18.80,19.07,57777500,17.88
2010-04-22,18.91,19.01,18.61,18.95,73044600,17.76
2010-04-21,19.10,19.18,18.89,19.03,58407000,17.84
2010-04-20,19.04,19.20,18.98,19.00,57666500,17.81
2010-04-19,18.64,18.97,18.64,18.94,78156200,17.75
2010-04-16,19.44,19.45,18.65,18.97,172374900,17.78
2010-04-15,19.45,19.69,19.37,19.50,103121900,18.28
2010-04-14,19.21,19.40,19.01,19.35,81959000,18.14
2010-04-13,18.75,19.13,18.72,18.95,92585100,17.76
2010-04-12,18.56,18.98,18.54,18.71,71700500,17.54
2010-04-09,18.59,18.67,18.40,18.52,54612700,17.36
2010-04-08,18.39,18.65,18.25,18.56,60592900,17.40
2010-04-07,18.57,18.75,18.39,18.50,60464200,17.34
2010-04-06,18.45,18.65,18.41,18.60,54106500,17.44
2010-04-05,18.42,18.65,18.33,18.53,55879400,17.37
2010-04-01,18.27,18.40,18.18,18.33,45478000,17.18
2010-03-31,18.21,18.36,18.13,18.20,59216500,17.06
2010-03-30,18.47,18.48,18.25,18.30,53168700,17.15
2010-03-29,18.52,18.56,18.25,18.40,83916800,17.25
2010-03-26,18.32,18.63,18.18,18.34,84380500,17.19
2010-03-25,18.71,18.76,18.26,18.30,97668400,17.15
2010-03-24,18.36,18.94,18.27,18.45,124241100,17.30
2010-03-23,18.16,18.45,18.15,18.33,107580100,17.18
2010-03-22,17.86,18.13,17.80,18.07,64940700,16.94
2010-03-19,18.32,18.34,17.93,18.07,114772300,16.94
2010-03-18,18.09,18.26,17.91,18.19,88515400,17.05
2010-03-17,18.32,18.40,17.97,18.04,160499800,16.91
2010-03-16,17.49,18.16,17.45,18.07,228571100,16.94
2010-03-15,17.02,17.35,16.94,17.29,117951100,16.21
2010-03-12,16.59,17.06,16.50,17.04,112875400,15.97
2010-03-11,16.49,16.55,16.32,16.48,64905500,15.45
2010-03-10,16.49,16.61,16.42,16.51,67843400,15.48
2010-03-09,16.30,16.62,16.25,16.49,83685600,15.46
2010-03-08,16.37,16.47,16.24,16.27,53676900,15.25
2010-03-05,16.19,16.37,16.15,16.35,65183900,15.33
2010-03-04,16.07,16.16,15.97,16.11,47132200,15.10
2010-03-03,15.98,16.29,15.95,16.03,83817400,15.03
2010-03-02,15.92,15.95,15.83,15.90,52587600,14.90
2010-03-01,16.10,16.15,15.83,15.90,62798300,14.90
2010-02-26,16.00,16.15,15.95,16.06,60564400,15.05
2010-02-25,15.76,15.95,15.71,15.92,63364500,14.92
2010-02-24,15.98,16.14,15.88,16.12,56650600,15.02
2010-02-23,16.19,16.32,15.86,15.95,63371100,14.86
2010-02-22,16.23,16.34,16.16,16.25,44988000,15.14
2010-02-19,16.14,16.25,16.00,16.17,65201600,15.06
2010-02-18,16.10,16.29,16.08,16.24,47333500,15.13
2010-02-17,16.19,16.22,16.06,16.15,60553900,15.05
2010-02-16,15.70,16.12,15.68,16.04,69444800,14.94
2010-02-12,15.59,15.75,15.35,15.55,76503100,14.49
2010-02-11,15.62,15.79,15.48,15.77,66896700,14.69
2010-02-10,15.57,15.87,15.50,15.69,68377100,14.62
2010-02-09,15.76,15.89,15.43,15.60,97580300,14.53
2010-02-08,15.83,15.84,15.47,15.60,70487000,14.53
2010-02-05,16.04,16.19,15.25,15.79,143503200,14.71
2010-02-04,16.48,16.50,16.01,16.04,110099200,14.94
2010-02-03,16.79,17.03,16.62,16.68,70778200,15.54
2010-02-02,16.27,16.95,16.24,16.85,115749400,15.70
2010-02-01,16.20,16.34,16.10,16.25,56940500,15.14
2010-01-29,16.22,16.50,16.07,16.08,81158600,14.98
2010-01-28,16.43,16.45,16.01,16.16,79136000,15.05
2010-01-27,16.29,16.39,16.03,16.30,76850600,15.18
2010-01-26,16.33,16.70,16.26,16.35,78017000,15.23
2010-01-25,16.46,16.53,16.22,16.37,75160400,15.25
2010-01-22,16.55,16.76,16.09,16.11,162677700,15.01
2010-01-21,16.47,16.48,15.95,16.02,99151200,14.92
2010-01-20,16.50,16.68,16.33,16.50,64495600,15.37
2010-01-19,16.35,16.75,16.34,16.54,60697400,15.41
2010-01-15,16.68,16.75,16.35,16.44,74108100,15.32
2010-01-14,16.79,16.87,16.68,16.70,57361500,15.56
2010-01-13,16.76,16.92,16.57,16.83,65342400,15.68
2010-01-12,16.58,16.84,16.57,16.77,64622800,15.62
2010-01-11,16.83,16.88,16.54,16.76,76675400,15.61
2010-01-08,16.31,16.69,16.27,16.60,115112600,15.46
2010-01-07,15.48,16.48,15.43,16.25,185472300,15.14
2010-01-06,15.53,15.62,15.44,15.45,55464900,14.39
2010-01-05,15.46,15.67,15.45,15.53,64550600,14.47
2010-01-04,15.22,15.64,15.15,15.45,67079900,14.39
2009-12-31,15.27,15.34,15.13,15.13,44531600,14.09
2009-12-30,15.30,15.37,15.26,15.35,44950100,14.30
2009-12-29,15.36,15.53,15.30,15.44,48387300,14.38
2009-12-28,15.38,15.43,15.26,15.34,45744800,14.29
2009-12-24,15.38,15.48,15.36,15.44,18580200,14.38
2009-12-23,15.46,15.48,15.31,15.41,42340800,14.36
2009-12-22,15.57,15.69,15.43,15.48,48167300,14.33
2009-12-21,15.69,15.79,15.54,15.57,53132700,14.41
2009-12-18,15.91,15.91,15.59,15.59,79202500,14.43
2009-12-17,15.59,15.95,15.55,15.79,68273700,14.61
2009-12-16,15.80,15.85,15.66,15.69,72544500,14.52
2009-12-15,15.83,16.02,15.65,15.75,79241300,14.58
2009-12-14,15.98,16.07,15.92,15.95,43857500,14.76
2009-12-11,15.72,16.00,15.69,15.92,56448700,14.74
2009-12-10,15.81,15.85,15.55,15.61,55782100,14.45
2009-12-09,15.73,15.79,15.52,15.66,58696600,14.49
2009-12-08,15.90,15.93,15.65,15.72,78852200,14.55
2009-12-07,16.07,16.24,16.01,16.08,64417400,14.88
2009-12-04,16.34,16.49,16.06,16.20,88401700,14.99
2009-12-03,16.12,16.31,16.00,16.00,74555800,14.81
2009-12-02,16.12,16.22,15.96,16.07,65324700,14.87
2009-12-01,16.27,16.35,15.96,16.17,98034300,14.97
2009-11-30,15.82,16.06,15.81,16.02,70168500,14.83
2009-11-27,15.49,16.08,15.30,15.94,60917600,14.75
2009-11-25,16.24,16.25,16.04,16.18,48165600,14.98
2009-11-24,16.08,16.20,15.92,16.12,80705400,14.92
2009-11-23,15.83,16.04,15.83,16.02,73905500,14.83
2009-11-20,15.66,15.72,15.45,15.59,63916000,14.43
2009-11-19,15.92,15.96,15.57,15.76,69771300,14.59
2009-11-18,16.01,16.14,15.95,16.09,47568800,14.89
2009-11-17,15.96,16.08,15.89,16.02,52038500,14.83
2009-11-16,15.80,16.19,15.77,16.00,98229400,14.81
2009-11-13,15.76,15.80,15.56,15.66,65429800,14.49
2009-11-12,15.80,15.94,15.66,15.75,65682000,14.58
2009-11-11,15.94,15.97,15.65,15.83,71297400,14.65
2009-11-10,15.95,15.99,15.48,15.78,73600100,14.61
2009-11-09,15.70,15.92,15.60,15.85,102908900,14.67
2009-11-06,14.98,15.49,14.83,15.33,165053400,14.19
2009-11-05,14.28,14.55,14.21,14.43,70544100,13.36
2009-11-04,14.44,14.59,14.15,14.19,80303600,13.13
2009-11-03,14.20,14.47,14.17,14.32,77081700,13.25
2009-11-02,14.30,14.59,14.19,14.47,101128000,13.39
2009-10-30,14.93,14.94,14.15,14.26,129847100,13.20
2009-10-29,14.54,14.99,14.46,14.87,83654200,13.76
2009-10-28,14.77,14.82,14.35,14.42,107272800,13.35
2009-10-27,15.07,15.14,14.86,14.93,87465200,13.82
2009-10-26,15.24,15.45,14.83,15.01,96270900,13.89
2009-10-23,15.37,15.40,15.11,15.20,88086700,14.07
2009-10-22,15.50,15.58,15.11,15.34,125121400,14.20
2009-10-21,15.51,15.95,15.50,15.53,96683600,14.37
2009-10-20,15.80,15.82,15.47,15.58,101087500,14.42
2009-10-19,16.05,16.13,15.80,15.84,99245700,14.66
2009-10-16,16.35,16.41,15.85,16.08,182334800,14.88
2009-10-15,16.79,16.84,16.48,16.79,92328900,15.54
2009-10-14,16.77,16.87,16.56,16.84,92569500,15.59
2009-10-13,16.32,16.54,16.08,16.39,70643000,15.17
2009-10-12,16.36,16.49,16.27,16.33,58627300,15.11
2009-10-09,16.20,16.37,16.10,16.18,70406900,14.98
2009-10-08,16.46,16.55,16.20,16.22,77369500,15.01
2009-10-07,16.03,16.32,15.91,16.16,60911500,14.96
2009-10-06,16.14,16.40,16.00,16.08,95698000,14.88
2009-10-05,15.59,15.91,15.51,15.83,74099100,14.65
2009-10-02,15.45,15.66,15.15,15.36,133091800,14.22
2009-10-01,16.31,16.39,15.95,15.97,113494100,14.78
2009-09-30,16.83,16.86,16.31,16.42,120763600,15.20
2009-09-29,16.91,17.09,16.67,16.71,80778200,15.47
2009-09-28,16.47,16.91,16.44,16.76,73786600,15.51
2009-09-25,16.35,16.57,16.06,16.37,103735800,15.15
2009-09-24,17.06,17.17,16.34,16.58,123229300,15.35
2009-09-23,17.17,17.50,16.95,17.00,134308100,15.73
2009-09-22,17.06,17.19,16.91,17.01,95910500,15.74
2009-09-21,16.43,16.89,16.24,16.76,109299100,15.51
2009-09-18,16.88,16.88,16.43,16.50,123024100,15.27
2009-09-17,16.97,17.52,16.35,16.66,255066600,15.42
2009-09-16,16.39,17.18,16.33,17.00,268968200,15.64
2009-09-15,15.49,16.15,15.48,16.00,209198600,14.72
2009-09-14,14.55,15.41,14.40,15.35,139284100,14.12
2009-09-11,14.87,14.98,14.63,14.67,101219100,13.50
2009-09-10,14.92,14.94,14.52,14.80,119880100,13.62
2009-09-09,14.78,15.03,14.61,14.87,154055500,13.68
2009-09-08,14.52,14.69,14.36,14.50,142954300,13.34
2009-09-04,13.48,13.90,13.30,13.87,77231300,12.76
2009-09-03,13.35,13.48,13.29,13.45,54457600,12.38
2009-09-02,13.21,13.32,13.03,13.20,70407200,12.15
2009-09-01,13.74,13.88,13.29,13.34,103474500,12.27
2009-08-31,13.94,13.98,13.75,13.90,67090000,12.79
2009-08-28,14.35,14.37,13.98,14.08,73884400,12.96
2009-08-27,14.11,14.25,13.95,14.19,63817000,13.06
2009-08-26,14.24,14.30,14.01,14.11,66641500,12.98
2009-08-25,14.23,14.44,14.20,14.30,77119300,13.16
2009-08-24,14.36,14.50,14.05,14.20,85598000,13.07
2009-08-21,14.16,14.28,14.00,14.21,90618300,13.07
2009-08-20,13.66,13.88,13.57,13.81,63880800,12.71
2009-08-19,13.33,13.62,13.29,13.53,60359900,12.45
2009-08-18,13.53,13.65,13.45,13.59,60136500,12.50
2009-08-17,13.35,13.42,13.16,13.36,81281100,12.29
2009-08-14,14.11,14.15,13.77,13.92,65673400,12.81
2009-08-13,14.38,14.42,13.94,14.10,83782400,12.97
2009-08-12,13.80,14.34,13.68,14.13,92351500,13.00
2009-08-11,14.44,14.49,13.87,13.99,102723200,12.87
2009-08-10,14.62,14.83,14.39,14.57,85713100,13.41
2009-08-07,14.53,14.88,14.39,14.70,95766000,13.53
2009-08-06,14.19,14.43,14.02,14.31,120219600,13.17
2009-08-05,13.85,14.10,13.83,13.99,99715600,12.87
2009-08-04,13.66,13.82,13.39,13.82,114349500,12.72
2009-08-03,13.65,13.84,13.45,13.72,99030700,12.62
2009-07-31,13.24,13.45,13.15,13.40,109292200,12.33
2009-07-30,13.01,13.37,12.97,13.11,169052800,12.06
2009-07-29,12.44,12.44,12.11,12.26,80036300,11.28
2009-07-28,12.25,12.70,12.18,12.52,105512900,11.52
2009-07-27,12.17,12.38,12.03,12.32,76994500,11.34
2009-07-24,11.89,12.05,11.78,12.03,59733800,11.07
2009-07-23,11.65,12.08,11.57,11.95,102342500,11.00
2009-07-22,11.36,11.74,11.25,11.63,78154900,10.70
2009-07-21,11.78,11.81,11.32,11.47,101208000,10.55
2009-07-20,11.71,11.93,11.58,11.67,94415500,10.74
2009-07-17,11.91,11.98,11.55,11.65,180910100,10.72
2009-07-16,12.07,12.50,11.90,12.40,92452400,11.41
2009-07-15,11.92,12.28,11.86,12.24,92244900,11.26
2009-07-14,11.57,11.73,11.46,11.64,71587300,10.71
2009-07-13,10.88,11.50,10.87,11.46,101759200,10.54
2009-07-10,10.74,10.85,10.60,10.78,70115100,9.92
2009-07-09,10.94,10.99,10.63,10.86,81580800,9.99
2009-07-08,10.99,11.06,10.50,10.71,139675600,9.85
2009-07-07,11.47,11.54,10.96,11.01,99265400,10.13
2009-07-06,11.37,11.52,11.27,11.48,65477000,10.56
2009-07-02,11.64,11.78,11.46,11.46,71625500,10.54
2009-07-01,11.76,11.90,11.64,11.78,64177600,10.84
2009-06-30,11.84,11.94,11.55,11.72,87682600,10.78
2009-06-29,11.82,11.83,11.64,11.76,52697300,10.82
2009-06-26,11.90,12.00,11.70,11.75,68111900,10.81
2009-06-25,11.62,11.93,11.52,11.86,75782100,10.91
2009-06-24,11.77,12.03,11.62,11.70,82638800,10.77
2009-06-23,11.53,11.66,11.25,11.60,86975200,10.67
2009-06-22,11.86,11.90,11.50,11.52,102436900,10.60
2009-06-19,12.13,12.27,11.93,12.10,124481000,11.13
2009-06-18,12.19,12.19,11.46,11.97,176126000,11.01
2009-06-17,12.71,12.73,12.14,12.25,129681500,11.18
2009-06-16,13.18,13.23,12.72,12.78,91392700,11.66
2009-06-15,13.36,13.36,13.01,13.15,75502500,12.00
2009-06-12,13.45,13.52,13.29,13.51,57438500,12.33
2009-06-11,13.43,13.75,13.34,13.46,71429700,12.28
2009-06-10,13.72,13.77,13.12,13.40,81913400,12.23
2009-06-09,13.56,13.69,13.40,13.57,54367400,12.38
2009-06-08,13.50,13.69,13.34,13.56,58481200,12.37
2009-06-05,13.96,13.98,13.51,13.54,75656100,12.36
2009-06-04,13.62,13.75,13.43,13.75,58371700,12.55
2009-06-03,13.65,13.70,13.30,13.50,68343000,12.32
2009-06-02,13.70,13.85,13.55,13.80,66116100,12.59
2009-06-01,13.82,13.99,13.51,13.86,86398700,12.65
2009-05-29,13.33,13.53,12.22,13.48,84888300,12.30
2009-05-28,13.23,13.28,12.81,13.19,82480100,12.04
2009-05-27,13.47,13.50,12.86,12.99,107476800,11.85
2009-05-26,13.02,13.61,12.85,13.39,95899400,12.22
2009-05-22,13.36,13.40,13.02,13.10,54029800,11.96
2009-05-21,13.51,13.53,13.05,13.24,105432600,12.08
2009-05-20,14.03,14.38,13.74,13.77,113547700,12.57
2009-05-19,13.64,13.96,13.49,13.70,92104200,12.50
2009-05-18,13.11,13.50,13.08,13.47,76849700,12.29
2009-05-15,13.07,13.26,12.70,12.86,83378400,11.74
2009-05-14,12.77,13.18,12.50,13.04,90244500,11.90
2009-05-13,13.21,13.25,12.75,12.91,106630500,11.78
2009-05-12,14.24,14.31,13.26,13.68,118114500,12.48
2009-05-11,14.38,14.42,14.10,14.19,93490800,12.95
2009-05-08,14.38,14.55,14.14,14.53,128026200,13.26
2009-05-07,14.30,14.39,13.77,13.96,142137400,12.74
2009-05-06,13.47,13.80,13.31,13.67,128908400,12.48
2009-05-05,13.25,13.49,13.00,13.10,105418300,11.96
2009-05-04,12.96,13.17,12.81,13.10,117408200,11.96
2009-05-01,12.74,12.85,12.50,12.69,80027300,11.58
2009-04-30,12.53,12.81,12.52,12.65,114419200,11.54
2009-04-29,12.17,12.57,12.11,12.22,101896600,11.15
2009-04-28,11.95,12.28,11.78,12.00,82536500,10.95
2009-04-27,12.13,12.35,11.85,12.09,81725400,11.03
2009-04-24,12.03,12.35,11.95,12.11,97434100,11.05
2009-04-23,12.16,12.19,11.57,11.88,94890000,10.84
2009-04-22,11.66,12.48,11.52,11.80,130202800,10.77
2009-04-21,10.99,11.89,10.85,11.70,123408400,10.68
2009-04-20,12.00,12.12,11.25,11.35,143579200,10.36
2009-04-17,12.40,12.73,11.75,12.39,223472800,11.31
2009-04-16,12.06,12.43,11.71,12.27,132513500,11.20
2009-04-15,11.49,11.95,11.14,11.83,120205500,10.80
2009-04-14,12.49,12.50,11.42,11.51,183572400,10.50
2009-04-13,11.44,12.42,11.25,12.13,190532200,11.07
2009-04-09,11.24,11.63,11.09,11.33,150453500,10.34
2009-04-08,10.73,10.77,10.41,10.64,95852800,9.71
2009-04-07,10.90,10.91,10.57,10.65,107503100,9.72
2009-04-06,10.85,11.23,10.66,11.19,131579900,10.21
2009-04-03,10.81,10.99,10.71,10.94,123701500,9.98
2009-04-02,10.75,11.00,10.57,10.74,146649900,9.80
2009-04-01,9.91,10.26,9.80,10.17,113956500,9.28
2009-03-31,10.33,10.46,9.93,10.11,132610600,9.23
2009-03-30,10.33,11.17,9.78,9.93,154240800,9.06
2009-03-27,10.77,11.03,10.65,10.78,104646600,9.84
2009-03-26,10.85,11.00,10.65,10.90,159652400,9.95
2009-03-25,10.74,11.09,10.09,10.49,209540000,9.57
2009-03-24,10.22,10.91,10.05,10.41,196493900,9.50
2009-03-23,10.28,10.45,9.78,10.43,212850400,9.52
2009-03-20,10.05,10.07,9.26,9.54,252763800,8.71
2009-03-19,11.20,11.35,9.95,10.13,287714100,9.24
2009-03-18,9.93,10.69,9.70,10.32,199404500,9.42
2009-03-17,9.85,10.05,9.44,10.00,150399000,9.13
2009-03-16,9.97,10.36,9.60,9.66,226193300,8.82
2009-03-13,9.90,9.98,9.30,9.62,216287500,8.78
2009-03-12,8.73,9.78,8.43,9.57,355002000,8.73
2009-03-11,9.23,9.36,8.31,8.49,251329800,7.75
2009-03-10,8.01,8.99,7.95,8.87,368705700,8.09
2009-03-09,6.95,7.83,6.88,7.41,265046000,6.76
2009-03-06,7.00,7.25,6.66,7.06,319456000,6.44
2009-03-05,6.75,7.17,6.53,6.66,445315100,6.08
2009-03-04,7.24,7.25,5.87,6.69,752904400,6.11
2009-03-03,7.84,7.89,6.85,7.01,414437200,6.40
2009-03-02,8.29,8.30,7.51,7.60,295776400,6.94
2009-02-27,8.60,9.20,8.40,8.51,320707200,7.77
2009-02-26,9.28,9.75,9.01,9.10,155327900,8.30
2009-02-25,9.09,9.46,8.71,9.01,191828800,8.22
2009-02-24,8.95,9.26,8.43,9.08,261491600,8.29
2009-02-23,9.58,9.60,8.78,8.85,224010400,8.08
2009-02-20,9.71,9.84,8.98,9.38,324897100,8.56
2009-02-19,10.94,10.98,9.95,10.06,156967800,9.18
2009-02-18,11.07,11.15,10.68,10.86,95278500,9.63
2009-02-17,11.20,11.20,10.71,10.81,133780600,9.58
2009-02-13,11.55,11.74,11.35,11.44,86595000,10.14
2009-02-12,11.75,11.75,11.20,11.68,132083900,10.36
2009-02-11,11.95,12.05,11.71,11.94,87560100,10.59
2009-02-10,12.54,12.64,11.36,11.62,196306000,10.30
2009-02-09,11.34,12.90,11.12,12.64,232937400,11.21
2009-02-06,10.90,11.45,10.75,11.10,218787600,9.84
2009-02-05,11.09,11.28,10.66,10.85,194796300,9.62
2009-02-04,11.56,11.78,11.19,11.26,103109700,9.98
2009-02-03,11.88,11.88,11.32,11.37,125949900,10.08
2009-02-02,12.03,12.03,11.51,11.62,140524700,10.30
2009-01-30,12.72,12.80,12.01,12.13,111388900,10.75
2009-01-29,13.33,13.35,12.69,12.72,79385900,11.28
2009-01-28,13.31,13.75,13.17,13.50,115415400,11.97
2009-01-27,12.73,13.19,12.65,13.06,119281300,11.58
2009-01-26,12.48,12.65,12.17,12.42,124256800,11.01
2009-01-23,12.69,13.19,11.87,12.03,326452700,10.67
2009-01-22,12.39,13.56,12.07,13.48,151556700,11.95
2009-01-21,11.88,13.23,11.88,13.03,147443700,11.55
2009-01-20,13.95,14.09,12.80,12.93,118771800,11.46
2009-01-16,14.20,14.34,13.06,13.96,128992900,12.38
2009-01-15,14.08,14.14,13.25,13.77,140464400,12.21
2009-01-14,14.59,14.64,14.02,14.11,100750600,12.51
2009-01-13,15.65,15.69,14.72,14.94,129101400,13.25
2009-01-12,15.97,16.20,15.68,15.83,65366500,14.03
2009-01-09,16.21,16.39,15.83,16.00,53153300,14.18
2009-01-08,16.05,16.20,15.72,16.14,62128700,14.31
2009-01-07,16.67,16.70,16.01,16.11,70807700,14.28
2009-01-06,16.86,16.98,16.46,16.86,71187500,14.95
2009-01-05,17.17,17.24,16.50,16.63,72526800,14.74
2009-01-02,16.51,17.07,16.27,17.07,57112100,15.13
2008-12-31,15.82,16.34,15.77,16.20,60298400,14.36
2008-12-30,15.80,15.85,15.55,15.82,58410400,14.03
2008-12-29,15.95,16.00,15.35,15.66,55903000,13.88
2008-12-26,16.05,16.13,15.78,15.97,29673500,14.16
2008-12-24,16.10,16.23,15.92,16.11,23390900,14.28
2008-12-23,16.27,16.50,16.18,16.43,65147900,14.29
2008-12-22,16.56,16.63,15.75,16.07,72543200,13.98
2008-12-19,16.16,16.55,16.00,16.50,136313400,14.35
2008-12-18,17.54,17.56,15.77,15.96,153634400,13.88
2008-12-17,17.62,17.79,17.12,17.39,100986600,15.13
2008-12-16,17.13,18.13,17.01,17.92,118802500,15.59
2008-12-15,16.95,17.11,16.66,16.95,63729200,14.74
2008-12-12,16.60,17.29,16.40,17.11,72073600,14.88
2008-12-11,17.40,17.61,16.99,17.05,80597400,14.83
2008-12-10,18.03,18.45,17.67,18.00,76936200,15.66
2008-12-09,18.28,18.66,17.59,17.78,110700000,15.47
2008-12-08,18.42,19.30,18.35,18.88,131411900,16.42
2008-12-05,17.38,18.30,16.98,17.85,107208700,15.53
2008-12-04,17.83,18.21,17.12,17.55,112136200,15.27
2008-12-03,17.07,18.27,16.86,18.13,157206000,15.77
2008-12-02,16.14,17.79,15.77,17.61,219088200,15.32
2008-12-01,16.36,16.38,15.42,15.50,104553500,13.48
2008-11-28,16.37,17.19,16.20,17.17,59008100,14.94
2008-11-26,15.44,16.25,15.20,16.19,82835900,14.08
2008-11-25,15.94,16.08,15.09,15.77,122283000,13.72
2008-11-24,14.63,15.91,14.26,15.26,159213800,13.27
2008-11-21,13.56,14.06,12.80,14.03,172470200,12.20
2008-11-20,14.10,14.45,12.58,12.84,235124300,11.17
2008-11-19,15.87,16.20,14.45,14.45,181540200,12.57
2008-11-18,16.03,16.35,15.27,16.06,135118000,13.97
2008-11-17,15.95,16.50,15.40,16.11,97462100,14.01
2008-11-14,16.36,17.09,15.95,16.02,128296200,13.93
2008-11-13,16.41,16.93,14.58,16.86,300885200,14.67
2008-11-12,17.48,17.55,16.05,16.29,177128900,14.17
2008-11-11,18.27,18.30,17.36,17.81,104019300,15.49
2008-11-10,19.34,19.39,18.10,18.45,80927900,16.05
2008-11-07,18.62,19.10,18.28,18.86,78974300,16.41
2008-11-06,19.75,19.75,18.00,18.34,127357500,15.95
2008-11-05,20.69,20.98,19.80,19.93,87070900,17.34
2008-11-04,19.83,21.04,19.75,20.77,116859000,18.07
2008-11-03,19.78,19.88,19.20,19.30,56409600,16.79
2008-10-31,19.27,19.80,19.12,19.51,91933200,16.97
2008-10-30,19.79,19.97,18.93,19.35,91667900,16.83
2008-10-29,19.54,20.00,18.70,19.20,137167100,16.70
2008-10-28,18.37,19.60,17.73,19.49,139577500,16.95
2008-10-27,18.04,18.85,17.52,17.73,120732600,15.42
2008-10-24,17.46,18.23,17.27,17.83,129087500,15.51
2008-10-23,19.24,19.24,17.97,18.80,153260500,16.35
2008-10-22,20.04,20.20,18.50,18.96,118266200,16.49
2008-10-21,19.93,21.03,19.90,20.35,102884300,17.70
2008-10-20,20.26,20.37,19.43,20.14,94589400,17.52
2008-10-17,19.35,20.53,19.00,19.63,124568500,17.07
2008-10-16,19.51,19.96,18.31,19.89,151082500,17.30
2008-10-15,20.46,20.66,19.05,19.25,114541800,16.74
2008-10-14,22.31,22.39,19.75,20.85,153145300,18.14
2008-10-13,22.27,22.33,20.35,21.00,142320600,18.27
2008-10-10,18.70,21.50,18.40,21.50,275210200,18.70
2008-10-09,21.40,21.62,19.00,19.01,157121700,16.54
2008-10-08,20.02,21.99,19.90,20.65,138778200,17.96
2008-10-07,22.28,22.65,20.19,20.30,158017200,17.66
2008-10-06,20.54,21.87,19.69,21.38,184559000,18.60
2008-10-03,22.70,23.00,21.49,21.57,214866700,18.76
2008-10-02,22.83,22.89,22.01,22.15,519738000,19.27
2008-10-01,24.00,25.75,21.65,24.50,181916700,21.31
2008-09-30,23.87,26.05,23.87,25.50,75973500,22.18
2008-09-29,25.12,25.64,23.10,23.10,76669800,20.09
2008-09-26,24.75,25.81,24.52,25.25,47357800,21.96
2008-09-25,23.66,26.24,23.50,25.68,104902900,22.34
2008-09-24,25.08,25.08,23.81,24.59,60735200,21.39
2008-09-23,25.36,25.64,24.66,24.95,64102900,21.70
2008-09-22,27.38,27.48,25.65,26.15,55978700,22.75
2008-09-19,29.12,29.20,25.52,26.62,210892000,23.15
2008-09-18,23.74,25.53,22.19,24.79,208575100,21.56
2008-09-17,23.99,24.38,22.30,23.39,227944700,20.08
2008-09-16,22.17,25.43,22.16,25.06,183393100,21.51
2008-09-15,24.82,26.05,23.91,24.60,172834600,21.11
2008-09-12,27.73,27.74,26.33,26.75,154573200,22.96
2008-09-11,27.70,28.33,26.85,28.16,82096000,24.17
2008-09-10,28.37,28.43,27.75,28.09,55856000,24.11
2008-09-09,28.96,29.28,28.06,28.12,72509100,24.14
2008-09-08,28.88,29.17,28.25,29.09,84526600,24.97
2008-09-05,27.49,27.93,27.39,27.88,50080000,23.93
2008-09-04,28.39,28.49,27.60,27.70,60287000,23.78
2008-09-03,28.45,28.69,28.30,28.57,37100200,24.52
2008-09-02,28.54,29.15,28.44,28.53,58791200,24.49
2008-08-29,28.78,28.88,28.08,28.10,47087100,24.12
2008-08-28,28.35,28.91,28.30,28.83,42686100,24.74
2008-08-27,28.27,28.59,28.06,28.22,33445000,24.22
2008-08-26,28.49,28.49,27.98,28.27,40291500,24.26
2008-08-25,29.04,29.04,28.18,28.32,43075200,24.31
2008-08-22,28.91,29.24,28.85,29.12,29851200,24.99
2008-08-21,28.30,28.82,28.20,28.75,37627500,24.68
2008-08-20,28.74,28.93,28.09,28.65,40667500,24.59
2008-08-19,29.20,29.25,28.44,28.71,42069600,24.64
2008-08-18,29.97,30.31,29.15,29.35,42057800,25.19
2008-08-15,29.66,30.05,29.52,29.80,40192200,25.58
2008-08-14,29.12,29.89,29.01,29.52,35885800,25.34
2008-08-13,29.58,29.66,29.08,29.31,38708500,25.16
2008-08-12,29.92,30.18,29.57,29.74,37802100,25.53
2008-08-11,29.62,30.39,29.47,29.95,49166000,25.71
2008-08-08,28.58,29.74,28.57,29.64,60996100,25.44
2008-08-07,28.77,29.08,28.49,28.57,41542400,24.52
2008-08-06,29.17,29.18,28.73,29.00,38915800,24.89
2008-08-05,28.38,29.25,28.38,29.25,52238200,25.11
2008-08-04,28.14,28.43,27.76,28.17,36857500,24.18
2008-08-01,28.43,28.70,28.10,28.21,37449600,24.21
2008-07-31,28.70,28.96,28.29,28.29,54810600,24.28
2008-07-30,28.73,29.35,28.56,28.97,55431800,24.87
2008-07-29,27.78,28.40,27.75,28.40,45743500,24.38
2008-07-28,28.70,28.95,27.65,27.69,49270400,23.77
2008-07-25,28.95,29.23,28.35,28.71,47994600,24.64
2008-07-24,29.74,29.89,28.68,28.71,61159800,24.64
2008-07-23,28.78,29.39,28.55,29.33,78374500,25.17
2008-07-22,27.82,28.53,27.60,28.50,71750500,24.46
2008-07-21,28.12,28.18,27.61,27.69,42072200,23.77
2008-07-18,28.12,28.19,27.58,28.00,55345200,24.03
2008-07-17,28.10,28.42,27.69,28.00,73534400,24.03
2008-07-16,26.80,27.83,26.42,27.68,82911600,23.76
2008-07-15,27.05,27.20,25.60,26.65,94214700,22.87
2008-07-14,28.13,28.13,27.02,27.18,59421700,23.33
2008-07-11,27.60,28.25,27.30,27.66,97934000,23.74
2008-07-10,27.55,27.73,27.07,27.64,92588900,23.72
2008-07-09,28.14,28.34,27.14,27.19,65630100,23.34
2008-07-08,27.18,28.23,27.11,28.06,89080000,24.08
2008-07-07,27.10,27.47,26.84,27.10,77499600,23.26
2008-07-03,26.75,27.09,26.50,26.91,38662800,23.10
2008-07-02,27.20,27.26,26.46,26.51,61265100,22.75
2008-07-01,26.42,27.21,26.30,27.12,89241000,23.28
2008-06-30,26.35,26.76,26.31,26.69,78051400,22.91
2008-06-27,26.81,26.83,26.15,26.26,91285500,22.54
2008-06-26,27.59,27.66,26.51,26.53,87446700,22.77
2008-06-25,27.74,28.64,27.65,27.99,82004900,24.02
2008-06-24,27.37,27.86,27.20,27.59,57193000,23.68
2008-06-23,27.59,27.80,27.28,27.40,61132800,23.52
2008-06-20,27.86,28.02,27.27,27.38,89703400,23.50
2008-06-19,28.17,28.23,27.80,27.91,56739900,23.96
2008-06-18,28.70,28.77,28.16,28.21,88029300,23.95
2008-06-17,29.18,29.24,28.77,28.86,63432000,24.50
2008-06-16,28.69,29.25,28.38,28.97,86637900,24.59
2008-06-13,29.36,29.40,28.49,29.15,115775800,24.74
2008-06-12,29.97,30.31,28.89,29.05,95606000,24.66
2008-06-11,30.38,30.45,29.80,29.83,67139600,25.32
2008-06-10,29.93,30.74,29.78,30.33,49331000,25.75
2008-06-09,30.23,30.35,29.88,30.06,58850100,25.52
2008-06-06,30.86,30.86,30.00,30.02,69516200,25.48
2008-06-05,30.56,31.14,30.46,31.06,55406000,26.37
2008-06-04,30.46,30.73,30.30,30.45,44918800,25.85
2008-06-03,30.56,30.80,30.25,30.46,52433200,25.86
2008-06-02,30.75,30.89,30.18,30.41,50870700,25.81
2008-05-30,30.79,30.93,30.57,30.72,50036800,26.08
2008-05-29,30.45,30.98,30.26,30.64,63543100,26.01
2008-05-28,30.57,30.68,30.21,30.55,63402800,25.93
2008-05-27,30.42,30.79,30.21,30.40,65734700,25.81
2008-05-23,30.96,30.97,30.35,30.43,62469000,25.83
2008-05-22,31.01,31.25,30.80,31.01,54242800,26.32
2008-05-21,31.77,31.78,30.91,30.99,95310500,26.31
2008-05-20,32.25,32.27,31.55,31.72,68577600,26.93
2008-05-19,32.13,32.70,32.00,32.40,58122000,27.50
2008-05-16,32.45,32.46,31.97,32.13,56821400,27.27
2008-05-15,32.66,32.71,32.17,32.37,54385400,27.48
2008-05-14,32.42,32.72,32.33,32.51,35486000,27.60
2008-05-13,32.53,32.70,32.26,32.33,36961400,27.44
2008-05-12,32.33,32.53,32.20,32.40,30681400,27.50
2008-05-09,32.46,32.46,32.14,32.27,38847200,27.39
2008-05-08,32.72,32.80,32.45,32.59,34432000,27.66
2008-05-07,33.01,33.10,32.50,32.57,38067200,27.65
2008-05-06,33.07,33.17,32.62,33.00,42568900,28.01
2008-05-05,33.36,33.36,32.96,33.18,27482400,28.17
2008-05-02,33.41,33.62,33.17,33.34,40669700,28.30
2008-05-01,32.80,33.29,32.64,33.12,42001700,28.11
2008-04-30,32.85,33.28,32.60,32.70,40399300,27.76
2008-04-29,33.19,33.26,32.75,32.82,40096400,27.86
2008-04-28,33.47,33.66,33.03,33.17,37636100,28.16
2008-04-25,33.01,33.39,32.81,33.33,41483500,28.29
2008-04-24,32.44,33.37,32.43,32.81,54555400,27.85
2008-04-23,32.49,32.72,32.28,32.36,41880000,27.47
2008-04-22,32.50,32.70,32.20,32.33,41002400,27.44
2008-04-21,32.70,32.74,32.38,32.46,33366200,27.55
2008-04-18,32.42,32.97,32.27,32.69,72044300,27.75
2008-04-17,32.11,32.40,32.00,32.02,61062000,27.18
2008-04-16,32.34,32.35,32.02,32.23,79480500,27.36
2008-04-15,32.04,32.11,31.55,31.98,64924600,27.15
2008-04-14,32.38,32.42,31.75,31.75,98058400,26.95
2008-04-11,32.50,33.01,31.81,32.05,366198000,27.21
2008-04-10,36.40,37.07,36.16,36.75,44406400,31.20
2008-04-09,36.90,36.90,36.21,36.44,34580000,30.93
2008-04-08,36.90,37.08,36.55,36.95,37093000,31.37
2008-04-07,37.87,37.90,37.10,37.26,39465400,31.63
2008-04-04,37.82,37.88,37.32,37.56,30281700,31.88
2008-04-03,37.74,38.03,37.57,37.84,32391400,32.12
2008-04-02,38.26,38.52,37.71,38.02,37222400,32.27
2008-04-01,37.36,38.43,37.32,38.43,50656000,32.62
2008-03-31,36.58,37.28,36.54,37.01,41004100,31.42
2008-03-28,36.87,37.06,36.51,36.61,34308600,31.08
2008-03-27,37.26,37.35,36.72,36.83,37343700,31.26
2008-03-26,37.02,37.25,36.79,37.13,44478600,31.52
2008-03-25,37.25,37.53,36.92,37.27,45103300,31.64
2008-03-24,37.63,37.67,37.04,37.40,46996900,31.75
2008-03-20,36.54,37.74,36.40,37.49,110784500,31.82
2008-03-19,36.20,36.63,35.55,35.59,69448700,30.21
2008-03-18,34.91,36.22,34.71,36.14,83685800,30.68
2008-03-17,32.99,34.73,32.83,34.33,81454800,29.14
2008-03-14,34.52,34.57,33.06,33.82,73099500,28.71
2008-03-13,33.51,34.51,33.31,34.25,64531100,29.07
2008-03-12,33.45,34.46,33.45,33.96,70645100,28.83
2008-03-11,32.41,33.40,32.31,33.40,66877900,28.35
2008-03-10,32.44,32.45,31.65,31.70,55586400,26.91
2008-03-07,32.67,32.95,32.01,32.23,56931400,27.36
2008-03-06,33.54,33.59,32.80,32.86,52336700,27.89
2008-03-05,33.73,33.95,33.29,33.67,43523900,28.58
2008-03-04,33.17,33.60,33.14,33.52,44904400,28.45
2008-03-03,33.34,33.50,33.14,33.40,34505900,28.35
2008-02-29,33.74,33.75,33.09,33.14,52144500,28.13
2008-02-28,33.98,34.00,33.62,33.85,32803700,28.73
2008-02-27,33.80,34.28,33.73,34.02,32838900,28.88
2008-02-26,34.07,34.15,33.77,33.94,46641600,28.81
2008-02-25,33.55,34.27,33.55,34.21,39120700,29.04
2008-02-22,33.71,33.80,33.15,33.55,40004800,28.48
2008-02-21,34.36,34.36,33.47,33.69,54414000,28.60
2008-02-20,34.05,34.45,33.80,34.36,36223200,28.90
2008-02-19,34.56,34.87,34.11,34.28,33349800,28.84
2008-02-15,34.36,34.51,34.10,34.37,39871600,28.91
2008-02-14,34.99,35.01,34.27,34.39,40379000,28.93
2008-02-13,34.65,35.10,34.59,34.98,42974500,29.43
2008-02-12,34.25,34.65,34.10,34.37,37617600,28.91
2008-02-11,33.94,34.19,33.55,34.01,32198200,28.61
2008-02-08,34.11,34.19,33.54,33.84,41029400,28.47
2008-02-07,34.08,34.49,34.02,34.23,51615300,28.79
2008-02-06,34.46,34.62,34.00,34.20,37867000,28.77
2008-02-05,35.09,35.09,34.18,34.21,55197200,28.78
2008-02-04,36.17,36.25,35.19,35.37,43849100,29.75
2008-02-01,35.59,36.30,35.36,36.16,56243100,30.42
2008-01-31,34.61,35.67,34.50,35.36,55551200,29.75
2008-01-30,34.68,35.72,34.57,34.94,51439400,29.39
2008-01-29,34.97,35.07,34.50,34.76,35936000,29.24
2008-01-28,34.31,34.75,34.14,34.72,37850500,29.21
2008-01-25,34.95,35.09,33.87,34.00,52849200,28.60
2008-01-24,34.65,34.76,33.95,34.65,53582700,29.15
2008-01-23,33.75,34.70,33.25,34.59,79938200,29.10
2008-01-22,33.20,34.70,33.19,34.05,73592200,28.64
2008-01-18,33.92,34.98,33.80,34.31,92276300,28.86
2008-01-17,34.74,34.80,32.92,33.21,81513800,27.94
2008-01-16,34.33,35.08,34.31,34.56,60361800,29.07
2008-01-15,35.26,35.27,34.35,34.53,53907300,29.05
2008-01-14,35.76,35.76,35.25,35.46,34006000,29.83
2008-01-11,35.56,35.60,34.98,35.17,46017900,29.59
2008-01-10,35.60,36.23,35.37,35.92,45325800,30.22
2008-01-09,35.48,35.94,35.15,35.80,48701300,30.12
2008-01-08,36.43,36.43,35.20,35.40,45067500,29.78
2008-01-07,36.21,36.50,35.91,36.18,47510100,30.44
2008-01-04,36.54,36.67,35.98,36.04,40730900,30.32
2008-01-03,36.81,37.22,36.70,36.80,26976200,30.96
2008-01-02,37.10,37.45,36.55,36.76,38914400,30.92
2007-12-31,37.30,37.30,36.96,37.07,24131400,31.18
2007-12-28,37.35,37.58,37.06,37.34,22747000,31.41
2007-12-27,37.40,37.54,37.11,37.19,23369600,31.28
2007-12-26,37.41,37.69,37.40,37.55,21648600,31.59
2007-12-24,37.40,37.77,37.15,37.53,16966100,31.57
2007-12-21,36.71,37.60,36.65,37.14,75990100,31.24
2007-12-20,36.60,36.65,36.22,36.52,33661900,30.72
2007-12-19,36.78,37.02,36.32,36.57,40027000,30.50
2007-12-18,36.68,36.93,36.24,36.80,42218800,30.69
2007-12-17,36.82,36.90,36.28,36.48,40371800,30.43
2007-12-14,37.48,37.51,36.87,36.91,41837600,30.79
2007-12-13,37.00,37.79,36.75,37.58,35986600,31.34
2007-12-12,37.95,38.14,36.85,37.25,51360800,31.07
2007-12-11,37.40,37.95,36.15,37.03,66540600,30.89
2007-12-10,37.26,37.49,37.05,37.41,44738200,31.20
2007-12-07,37.25,37.50,36.95,37.23,32599900,31.05
2007-12-06,36.70,37.29,36.54,37.26,35574000,31.08
2007-12-05,36.60,36.84,36.24,36.71,57624400,30.62
2007-12-04,36.72,36.82,36.07,36.25,58806700,30.24
2007-12-03,38.20,38.20,36.60,36.93,68397100,30.80
2007-11-30,38.67,38.67,37.65,38.29,54198600,31.94
2007-11-29,38.29,38.32,37.80,38.14,35714300,31.81
2007-11-28,37.69,38.66,37.56,38.46,51944300,32.08
2007-11-27,36.85,37.67,36.80,37.45,44439800,31.24
2007-11-26,37.75,37.75,36.52,36.73,41991200,30.64
2007-11-23,37.37,37.87,37.16,37.67,23497800,31.42
2007-11-21,37.65,37.99,36.94,37.17,64494100,31.00
2007-11-20,38.15,38.61,37.50,38.04,43297000,31.73
2007-11-19,38.48,38.51,38.00,38.16,35415000,31.83
2007-11-16,38.50,38.67,37.87,38.65,50181100,32.24
2007-11-15,38.93,38.93,38.13,38.31,41590000,31.95
2007-11-14,39.90,39.95,38.82,39.01,39650800,32.54
2007-11-13,38.50,39.25,38.25,39.21,42053400,32.70
2007-11-12,38.24,39.04,38.17,38.25,36968000,31.90
2007-11-09,38.52,38.75,38.11,38.38,42662200,32.01
2007-11-08,39.20,39.32,37.50,39.02,52970300,32.55
2007-11-07,39.90,39.93,38.99,39.08,46720100,32.60
2007-11-06,40.20,40.49,39.97,40.18,42131000,33.51
2007-11-05,39.95,40.54,39.95,40.20,29697000,33.53
2007-11-02,40.50,40.53,39.97,40.33,36934300,33.64
2007-11-01,40.89,40.98,40.17,40.34,38069200,33.65
2007-10-31,40.62,41.22,40.46,41.16,34248500,34.33
2007-10-30,40.49,40.65,40.31,40.48,25866500,33.76
2007-10-29,40.47,40.68,40.32,40.56,26741300,33.83
2007-10-26,40.35,40.50,39.96,40.38,25715200,33.68
2007-10-25,40.38,40.55,39.72,40.16,43908200,33.50
2007-10-24,40.42,40.48,39.40,40.23,41178800,33.56
2007-10-23,40.26,40.59,40.02,40.48,26887100,33.76
2007-10-22,39.84,40.24,39.68,40.17,28506600,33.51
2007-10-19,40.53,40.79,39.87,40.04,56690600,33.40
2007-10-18,40.93,41.00,40.52,40.79,32216900,34.02
2007-10-17,40.93,41.14,40.77,41.00,44148000,34.20
2007-10-16,40.78,40.86,40.58,40.77,35265300,34.01
2007-10-15,40.90,40.94,40.41,40.82,39797900,34.05
2007-10-12,40.86,41.04,40.12,41.03,51405700,34.22
2007-10-11,41.95,42.09,41.37,41.60,29735500,34.70
2007-10-10,41.92,42.08,41.70,41.81,19224100,34.87
2007-10-09,41.51,42.03,41.50,42.02,19546800,35.05
2007-10-08,41.74,41.80,41.41,41.53,14509600,34.64
2007-10-05,41.93,42.05,41.69,41.77,21788300,34.84
2007-10-04,41.71,41.87,41.45,41.70,16047500,34.78
2007-10-03,41.95,42.11,41.50,41.55,26324400,34.66
2007-10-02,42.03,42.15,41.80,42.12,19289600,35.13
2007-10-01,41.28,42.09,41.28,42.02,43856400,35.05
2007-09-28,41.26,41.50,41.10,41.40,29719900,34.53
2007-09-27,41.40,41.53,41.13,41.39,22972100,34.52
2007-09-26,41.18,41.50,40.96,41.27,31994100,34.42
2007-09-25,40.75,41.34,40.56,41.10,26637500,34.28
2007-09-24,41.25,41.34,40.77,40.85,28985800,34.07
2007-09-21,41.61,41.73,41.18,41.25,38359500,34.41
2007-09-20,41.50,41.50,41.05,41.24,32488600,34.40
2007-09-19,41.77,42.07,41.64,41.77,44474000,34.61
2007-09-18,40.36,41.75,40.20,41.68,51485000,34.53
2007-09-17,40.08,40.35,40.04,40.18,24279200,33.29
2007-09-14,40.24,40.63,39.94,40.35,35863400,33.43
2007-09-13,40.01,40.80,39.94,40.51,44912600,33.56
2007-09-12,39.39,40.25,39.31,39.90,42074100,33.06
2007-09-11,39.20,39.74,39.05,39.50,33884900,32.73
2007-09-10,38.80,39.53,38.51,39.19,38022400,32.47
2007-09-07,38.91,39.00,38.61,38.75,44963200,32.10
2007-09-06,38.81,39.45,38.51,39.40,39434400,32.64
2007-09-05,38.77,38.97,38.45,38.75,37526500,32.10
2007-09-04,38.84,39.30,38.51,39.04,33307800,32.34
2007-08-31,38.80,39.09,38.49,38.87,37353000,32.20
2007-08-30,38.32,38.72,38.25,38.40,23134600,31.81
2007-08-29,38.24,38.75,38.15,38.71,41461200,32.07
2007-08-28,38.83,38.92,38.05,38.05,37497900,31.52
2007-08-27,39.26,39.26,38.90,39.00,22993100,32.31
2007-08-24,39.04,39.47,38.98,39.41,34819900,32.65
2007-08-23,39.21,39.42,38.60,39.12,33114200,32.41
2007-08-22,38.65,39.28,38.50,39.14,38506200,32.43
2007-08-21,38.03,38.77,37.98,38.35,35179100,31.77
2007-08-20,38.49,38.50,37.75,38.22,40280900,31.66
2007-08-17,38.11,38.64,37.72,38.45,62381500,31.86
2007-08-16,36.51,37.29,36.20,37.20,65690100,30.82
2007-08-15,37.58,37.93,36.72,36.90,54278800,30.57
2007-08-14,38.17,38.19,37.51,37.68,44154300,31.22
2007-08-13,38.57,38.80,38.00,38.17,42033200,31.62
2007-08-10,38.50,38.63,37.19,38.23,85565300,31.67
2007-08-09,39.67,40.13,38.87,38.94,59968600,32.26
2007-08-08,39.50,40.46,39.46,40.46,46489800,33.52
2007-08-07,38.89,39.73,38.74,39.48,46746500,32.71
2007-08-06,38.23,39.23,38.01,39.10,52644000,32.39
2007-08-03,38.85,39.09,38.06,38.06,47529100,31.53
2007-08-02,39.00,39.18,38.64,39.03,37044300,32.34
2007-08-01,38.60,39.29,38.45,38.95,53567000,32.27
2007-07-31,39.54,39.75,38.73,38.76,42776700,32.11
2007-07-30,39.03,39.44,38.65,39.27,40083100,32.53
2007-07-27,39.61,39.74,38.79,38.79,48117000,32.14
2007-07-26,40.01,40.64,39.35,39.53,62534800,32.75
2007-07-25,40.57,40.72,39.94,40.42,42112100,33.49
2007-07-24,40.63,40.98,40.15,40.22,46059200,33.32
2007-07-23,40.30,40.96,40.30,40.82,33443200,33.82
2007-07-20,40.44,40.82,40.00,40.12,49281100,33.24
2007-07-19,40.58,40.79,40.48,40.71,29766400,33.73
2007-07-18,40.32,40.78,39.93,40.45,49818000,33.51
2007-07-17,40.01,40.95,40.00,40.71,58070800,33.73
2007-07-16,39.60,40.20,39.54,40.12,40421500,33.24
2007-07-13,39.63,40.17,39.50,39.50,76036800,32.73
2007-07-12,38.44,39.00,38.20,39.00,45038400,32.31
2007-07-11,37.80,38.24,37.73,38.20,33287400,31.65
2007-07-10,38.45,38.49,37.89,37.90,39454000,31.40
2007-07-09,38.56,38.68,38.37,38.62,30673000,32.00
2007-07-06,38.48,38.60,38.37,38.48,29816600,31.88
2007-07-05,38.58,38.67,38.37,38.54,25965900,31.93
2007-07-03,38.36,38.79,38.36,38.70,21840100,32.06
2007-07-02,38.42,38.54,38.02,38.26,29638100,31.70
2007-06-29,38.23,38.70,38.00,38.28,44692300,31.71
2007-06-28,38.15,38.38,37.78,38.12,34142200,31.58
2007-06-27,37.82,38.09,37.64,38.06,41402000,31.53
2007-06-26,38.30,38.32,37.87,38.02,44628400,31.50
2007-06-25,38.33,38.60,37.93,38.21,49237500,31.66
2007-06-22,38.71,39.15,38.24,38.24,68234100,31.68
2007-06-21,38.95,38.95,38.50,38.80,44395000,32.15
2007-06-20,39.45,39.77,38.96,39.07,60170600,32.14
2007-06-19,37.95,39.60,37.91,39.29,77668000,32.32
2007-06-18,38.18,38.18,37.96,38.07,25513400,31.31
2007-06-15,37.96,38.16,37.96,38.12,47601000,31.36
2007-06-14,37.60,37.98,37.60,37.80,34712900,31.09
2007-06-13,37.25,37.66,37.10,37.64,33337800,30.96
2007-06-12,37.35,37.49,37.05,37.05,32060000,30.48
2007-06-11,37.07,37.62,37.05,37.46,26469600,30.81
2007-06-08,36.80,37.34,36.65,37.32,29990000,30.70
2007-06-07,37.21,37.37,36.73,36.76,39377900,30.24
2007-06-06,37.30,37.40,37.12,37.29,34084300,30.67
2007-06-05,37.81,37.81,37.37,37.40,40635100,30.76
2007-06-04,37.79,38.02,37.68,37.81,34911500,31.10
2007-06-01,37.68,37.75,37.24,37.45,33109200,30.80
2007-05-31,37.78,37.79,37.51,37.58,31646500,30.91
2007-05-30,37.19,37.75,37.16,37.73,27003600,31.03
2007-05-29,37.61,37.69,37.14,37.40,29198000,30.76
2007-05-25,37.43,37.63,37.32,37.56,23889400,30.90
2007-05-24,37.74,37.81,37.28,37.38,30739700,30.75
2007-05-23,37.50,37.80,37.34,37.60,34278400,30.93
2007-05-22,37.22,37.56,37.11,37.34,30558500,30.71
2007-05-21,37.31,37.45,37.00,37.10,40597400,30.52
2007-05-18,36.80,37.27,36.70,36.96,41488700,30.40
2007-05-17,36.75,36.83,36.45,36.53,24368900,30.05
2007-05-16,36.72,36.89,36.52,36.83,26256900,30.29
2007-05-15,36.67,37.20,36.61,36.64,27736000,30.14
2007-05-14,37.00,37.00,36.50,36.60,27717300,30.11
2007-05-11,36.80,37.04,36.80,36.97,20651300,30.41
2007-05-10,37.10,37.10,36.70,36.78,27343200,30.25
2007-05-09,36.92,37.33,36.86,37.26,29427300,30.65
2007-05-08,37.09,37.19,36.95,37.08,26647400,30.50
2007-05-07,37.23,37.43,37.15,37.24,20777200,30.63
2007-05-04,37.44,37.44,37.06,37.15,30037900,30.56
2007-05-03,37.34,37.42,37.13,37.34,28153700,30.71
2007-05-02,37.12,37.56,37.12,37.31,40259500,30.69
2007-05-01,36.82,37.18,36.72,37.10,43961300,30.52
2007-04-30,36.90,37.24,36.61,36.86,50198700,30.32
2007-04-27,36.10,37.22,36.02,36.84,91716200,30.30
2007-04-26,35.46,35.85,35.46,35.84,46165000,29.48
2007-04-25,34.98,35.45,34.91,35.41,45024200,29.13
2007-04-24,34.80,34.94,34.55,34.76,37428300,28.59
2007-04-23,35.13,35.15,34.78,34.80,35156300,28.62
2007-04-20,35.23,35.24,34.93,35.13,58379100,28.90
2007-04-19,35.05,35.38,34.90,35.00,40445800,28.79
2007-04-18,35.16,35.25,34.90,35.13,37991100,28.90
2007-04-17,35.37,35.37,35.06,35.20,38380300,28.95
2007-04-16,35.50,35.60,35.20,35.36,33804400,29.09
2007-04-13,35.60,35.60,35.25,35.38,35642900,29.10
2007-04-12,35.16,35.24,34.86,35.18,30793700,28.94
2007-04-11,35.00,35.20,34.86,34.95,30476200,28.75
2007-04-10,34.80,34.99,34.75,34.88,29279000,28.69
2007-04-09,35.10,35.15,34.75,34.78,26455900,28.61
2007-04-05,35.13,35.19,34.94,35.02,26625300,28.81
2007-04-04,35.37,35.38,35.07,35.11,34697400,28.88
2007-04-03,35.43,35.60,35.17,35.32,30965900,29.05
2007-04-02,35.36,35.53,35.11,35.29,23496200,29.03
2007-03-30,35.56,35.58,35.00,35.36,34170100,29.09
2007-03-29,35.60,35.73,35.34,35.55,27471800,29.24
2007-03-28,35.70,35.73,35.30,35.55,41421500,29.24
2007-03-27,35.80,35.90,35.66,35.79,29677300,29.44
2007-03-26,35.85,36.00,35.44,36.00,29675300,29.61
2007-03-23,35.79,35.91,35.60,35.82,33463800,29.46
2007-03-22,35.44,35.84,35.40,35.81,33626200,29.46
2007-03-21,34.75,35.70,34.73,35.48,50433800,29.18
2007-03-20,34.63,34.85,34.50,34.77,28264400,28.60
2007-03-19,34.50,34.67,34.43,34.67,26529200,28.52
2007-03-16,34.60,34.84,34.25,34.36,44797300,28.26
2007-03-15,34.20,34.68,34.11,34.52,35824800,28.39
2007-03-14,34.09,34.40,33.90,34.31,40571200,28.22
2007-03-13,34.27,34.38,34.01,34.09,38898100,28.04
2007-03-12,34.28,34.63,34.01,34.44,30206600,28.33
2007-03-09,34.57,34.64,34.22,34.32,34229800,28.23
2007-03-08,34.60,34.64,34.35,34.45,29124500,28.34
2007-03-07,34.74,34.75,34.32,34.33,38987200,28.24
2007-03-06,34.73,34.84,34.52,34.72,33997500,28.56
2007-03-05,34.74,34.97,34.52,34.55,32849400,28.42
2007-03-02,34.93,35.15,34.70,34.87,45176900,28.68
2007-03-01,34.61,35.22,34.32,35.00,51383500,28.79
2007-02-28,34.80,35.08,34.65,34.91,50719300,28.72
2007-02-27,35.30,35.69,34.50,34.66,62678500,28.51
2007-02-26,35.26,35.38,35.15,35.34,28910600,29.07
2007-02-23,35.33,35.35,35.09,35.10,38152200,28.87
2007-02-22,35.82,35.88,35.31,35.40,37663800,29.12
2007-02-21,35.99,36.10,35.82,35.91,34670300,29.31
2007-02-20,35.86,36.13,35.75,36.11,23545600,29.47
2007-02-16,36.07,36.10,35.87,35.87,31049400,29.27
2007-02-15,36.36,36.47,36.06,36.14,28618800,29.50
2007-02-14,35.93,36.50,35.79,36.47,31908100,29.76
2007-02-13,35.64,35.90,35.64,35.77,22963000,29.19
2007-02-12,35.55,35.88,35.55,35.64,19010300,29.09
2007-02-09,35.71,35.84,35.48,35.53,29808800,29.00
2007-02-08,36.06,36.06,35.60,35.74,33678200,29.17
2007-02-07,36.32,36.35,36.06,36.10,21371700,29.46
2007-02-06,36.40,36.44,36.23,36.31,22730000,29.63
2007-02-05,36.27,36.48,36.20,36.37,26202100,29.68
2007-02-02,36.26,36.40,36.12,36.27,25107200,29.60
2007-02-01,36.18,36.24,35.76,36.23,37868900,29.57
2007-01-31,36.00,36.22,35.83,36.05,36164300,29.42
2007-01-30,36.20,36.34,35.76,36.03,43142100,29.41
2007-01-29,36.07,36.35,36.03,36.19,24947500,29.54
2007-01-26,36.45,36.55,36.01,36.07,25923800,29.44
2007-01-25,36.65,36.70,36.26,36.34,25830200,29.66
2007-01-24,36.70,36.75,36.52,36.64,21458500,29.90
2007-01-23,36.68,36.74,36.38,36.55,35136000,29.83
2007-01-22,37.13,37.33,36.59,36.75,41384700,29.99
2007-01-19,37.15,37.50,36.85,36.95,62906000,30.16
2007-01-18,38.01,38.17,37.26,38.00,41619200,31.01
2007-01-17,38.18,38.28,37.85,37.98,30462800,31.00
2007-01-16,38.00,38.25,37.93,38.11,31118200,31.10
2007-01-12,37.84,38.00,37.67,37.89,25944000,30.92
2007-01-11,37.50,37.96,37.42,37.92,30831700,30.95
2007-01-10,37.38,37.61,37.34,37.56,23996600,30.65
2007-01-09,37.78,37.99,37.36,37.55,24597400,30.65
2007-01-08,37.45,37.67,37.25,37.55,23713700,30.65
2007-01-05,37.57,37.76,37.31,37.56,27027200,30.65
2007-01-04,37.97,38.00,37.45,37.75,31288800,30.81
2007-01-03,37.41,38.15,37.38,37.97,43222800,30.99
2006-12-29,37.48,37.52,37.16,37.21,25271100,30.37
2006-12-28,37.76,37.76,37.45,37.48,16862500,30.59
2006-12-27,37.79,38.03,37.57,37.79,16016200,30.84
2006-12-26,37.60,37.74,37.43,37.71,11997100,30.78
2006-12-22,37.89,37.90,37.51,37.57,15578900,30.66
2006-12-21,38.05,38.06,37.63,37.77,24847000,30.83
2006-12-20,38.13,38.49,38.01,38.15,36884600,30.91
2006-12-19,37.75,38.07,37.75,38.01,31371700,30.79
2006-12-18,37.45,38.13,37.41,38.00,50056900,30.79
2006-12-15,36.28,37.51,36.21,37.36,88383400,30.27
2006-12-14,35.49,36.33,35.36,36.21,43231200,29.34
2006-12-13,35.85,35.92,35.40,35.50,45178300,28.76
2006-12-12,35.21,35.92,35.07,35.64,49751600,28.87
2006-12-11,35.24,35.52,35.05,35.22,30071800,28.53
2006-12-08,35.15,35.36,35.00,35.27,22361800,28.57
2006-12-07,35.16,35.39,35.09,35.16,25591400,28.48
2006-12-06,35.35,35.45,35.07,35.11,40309500,28.44
2006-12-05,35.41,35.50,35.13,35.27,30242900,28.57
2006-12-04,35.43,35.50,35.27,35.39,18821400,28.67
2006-12-01,35.38,35.40,34.96,35.28,23993600,28.58
2006-11-30,35.41,35.50,35.16,35.28,23653800,28.58
2006-11-29,35.25,35.44,35.19,35.35,18155700,28.64
2006-11-28,35.30,35.36,35.05,35.20,24975900,28.52
2006-11-27,35.57,35.75,35.28,35.45,24611300,28.72
2006-11-24,35.85,35.88,35.69,35.69,7260600,28.91
2006-11-22,35.80,36.09,35.72,35.99,18785000,29.16
2006-11-21,35.98,36.00,35.72,35.80,25107200,29.00
2006-11-20,36.17,36.28,35.93,35.98,20053600,29.15
2006-11-17,35.85,36.27,35.78,36.25,30558800,29.37
2006-11-16,35.87,36.13,35.87,35.96,22899700,29.13
2006-11-15,35.51,35.92,35.49,35.79,23772200,29.00
2006-11-14,35.46,35.75,35.18,35.59,28516900,28.83
2006-11-13,35.28,35.66,35.28,35.36,20829000,28.65
2006-11-10,35.30,35.31,35.12,35.17,17988200,28.49
2006-11-09,35.51,35.66,35.25,35.29,18721400,28.59
2006-11-08,35.45,35.75,35.40,35.58,17891600,28.83
2006-11-07,35.35,35.65,35.27,35.54,24410500,28.79
2006-11-06,35.02,35.41,34.90,35.27,26821200,28.57
2006-11-03,34.78,35.00,34.69,34.77,19068400,28.17
2006-11-02,34.88,34.91,34.62,34.71,23411200,28.12
2006-11-01,35.20,35.20,34.85,34.90,24251600,28.27
2006-10-31,35.28,35.35,34.92,35.11,26628000,28.44
2006-10-30,35.22,35.41,35.11,35.20,16477100,28.52
2006-10-27,35.46,35.50,35.17,35.21,29661400,28.53
2006-10-26,35.75,35.79,35.42,35.59,19986200,28.83
2006-10-25,35.55,35.65,35.35,35.61,22101800,28.85
2006-10-24,35.45,35.58,35.34,35.42,21836200,28.70
2006-10-23,35.28,35.69,35.27,35.53,26087600,28.78
2006-10-20,35.40,35.58,35.26,35.47,27306300,28.74
2006-10-19,35.40,35.49,35.14,35.28,26200600,28.58
2006-10-18,35.82,35.84,35.46,35.56,27529300,28.81
2006-10-17,35.35,35.60,35.24,35.56,24926100,28.81
2006-10-16,35.73,35.73,35.34,35.56,31779000,28.81
2006-10-13,35.93,36.11,35.47,35.98,42578100,29.15
2006-10-12,36.25,36.32,36.10,36.22,23366500,29.34
2006-10-11,36.20,36.40,36.03,36.17,19470900,29.30
2006-10-10,36.10,36.36,36.06,36.30,23452200,29.41
2006-10-09,36.14,36.24,35.86,36.16,18366300,29.30
2006-10-06,36.08,36.30,36.03,36.14,18824200,29.28
2006-10-05,36.01,36.48,35.94,36.29,25012200,29.40
2006-10-04,35.67,36.12,35.56,36.10,30877800,29.25
2006-10-03,35.51,35.88,35.46,35.71,33103000,28.93
2006-10-02,35.40,35.71,35.28,35.50,20810200,28.76
2006-09-29,35.42,35.51,35.20,35.30,20444900,28.60
2006-09-28,35.40,35.61,35.22,35.48,19482200,28.74
2006-09-27,35.33,35.65,35.17,35.34,26501700,28.63
2006-09-26,34.90,35.62,34.89,35.44,35876800,28.71
2006-09-25,34.33,34.94,34.33,34.89,22462200,28.27
2006-09-22,34.36,34.50,34.27,34.40,17535500,27.87
2006-09-21,34.90,34.90,34.25,34.44,26426400,27.90
2006-09-20,34.87,35.07,34.65,35.02,24666500,28.17
2006-09-19,34.85,34.86,34.60,34.85,18691000,28.03
2006-09-18,34.65,34.96,34.61,34.87,22906600,28.05
2006-09-15,34.90,35.00,34.72,34.85,33383400,28.03
2006-09-14,34.55,34.86,34.50,34.78,20489400,27.98
2006-09-13,34.70,34.84,34.49,34.84,26832200,28.02
2006-09-12,34.43,34.73,34.38,34.67,22489800,27.89
2006-09-11,33.85,34.43,33.76,34.43,21509600,27.69
2006-09-08,33.90,34.05,33.88,34.01,14335300,27.36
2006-09-07,33.85,34.15,33.83,34.04,29751500,27.38
2006-09-06,33.87,34.05,33.85,33.95,18653700,27.31
2006-09-05,34.08,34.13,33.92,33.97,18110300,27.32
2006-09-01,34.18,34.27,34.02,34.14,19690100,27.46
2006-08-31,34.29,34.32,34.01,34.06,18456500,27.40
2006-08-30,34.20,34.44,34.19,34.27,14384800,27.57
2006-08-29,33.90,34.24,33.90,34.19,18400500,27.50
2006-08-28,33.70,34.00,33.70,33.93,13317500,27.29
2006-08-25,33.72,33.92,33.71,33.84,11642200,27.22
2006-08-24,33.94,34.01,33.75,33.85,14552100,27.23
2006-08-23,33.75,33.87,33.60,33.79,18150500,27.18
2006-08-22,33.90,34.19,33.68,33.96,15866100,27.32
2006-08-21,34.00,34.10,33.77,33.96,12792200,27.32
2006-08-18,33.71,34.00,33.71,34.00,17108300,27.35
2006-08-17,33.70,34.00,33.65,33.92,17518400,27.28
2006-08-16,33.37,33.84,33.32,33.71,23881000,27.12
2006-08-15,33.19,33.28,33.04,33.20,20290300,26.70
2006-08-14,32.71,33.43,32.63,32.82,24949800,26.40
2006-08-11,32.62,32.78,32.42,32.50,15347100,26.14
2006-08-10,32.35,32.78,32.24,32.67,23892500,26.28
2006-08-09,32.48,32.72,32.24,32.28,18216500,25.96
2006-08-08,32.80,32.80,32.20,32.34,23746300,26.01
2006-08-07,32.68,32.83,32.51,32.69,15692700,26.29
2006-08-04,32.91,32.99,32.60,32.80,16006100,26.38
2006-08-03,32.55,32.88,32.43,32.73,19370500,26.33
2006-08-02,32.55,32.81,32.42,32.60,16642400,26.22
2006-08-01,32.65,32.80,32.48,32.56,16690400,26.19
2006-07-31,32.80,32.91,32.68,32.69,22767500,26.29
2006-07-28,32.80,33.23,32.74,33.02,21096900,26.56
2006-07-27,32.75,32.88,32.54,32.65,21630300,26.26
2006-07-26,32.74,32.77,32.48,32.68,21298800,26.29
2006-07-25,32.80,32.81,32.45,32.70,22117100,26.30
2006-07-24,32.48,32.76,32.29,32.62,22863200,26.24
2006-07-21,32.61,32.61,32.20,32.25,29394200,25.94
2006-07-20,32.85,32.94,32.48,32.48,20572500,26.13
2006-07-19,32.58,33.04,32.49,32.88,25493500,26.45
2006-07-18,32.36,32.49,32.25,32.46,26257800,26.11
2006-07-17,32.08,32.43,32.08,32.36,23565600,26.03
2006-07-14,32.29,32.37,32.06,32.11,49234200,25.83
2006-07-13,33.01,33.06,32.56,32.67,31440400,26.28
2006-07-12,33.21,33.22,33.00,33.06,21533500,26.59
2006-07-11,33.37,33.38,32.99,33.26,22385000,26.75
2006-07-10,33.30,33.46,33.10,33.45,15835100,26.91
2006-07-07,33.35,33.51,33.21,33.30,20320700,26.79
2006-07-06,33.31,33.62,33.30,33.50,20027600,26.95
2006-07-05,33.23,33.43,33.15,33.31,25643300,26.79
2006-07-03,33.10,33.37,33.09,33.33,11967000,26.81
2006-06-30,33.33,33.37,32.94,32.96,38877500,26.51
2006-06-29,32.98,33.28,32.88,33.27,28362400,26.76
2006-06-28,32.93,33.04,32.78,32.93,20323800,26.49
2006-06-27,33.05,33.27,32.88,32.88,23559700,26.45
2006-06-26,33.18,33.27,32.92,33.21,19402700,26.71
2006-06-23,33.18,33.37,33.11,33.16,20503000,26.67
2006-06-22,33.27,33.46,33.14,33.24,25343900,26.74
2006-06-21,33.83,33.89,33.44,33.67,30968500,26.88
2006-06-20,33.72,33.82,33.54,33.70,27593000,26.91
2006-06-19,33.95,33.95,33.64,33.72,20445600,26.92
2006-06-16,33.86,34.01,33.65,33.93,33852300,27.09
2006-06-15,33.98,34.24,33.60,34.11,31632100,27.23
2006-06-14,33.70,33.99,33.66,33.90,24080400,27.07
2006-06-13,33.73,34.21,33.71,33.73,31740100,26.93
2006-06-12,34.17,34.27,33.86,33.87,18250000,27.04
2006-06-09,34.52,34.60,33.92,34.07,25692800,27.20
2006-06-08,34.33,34.60,33.94,34.57,37313000,27.60
2006-06-07,34.55,34.92,34.40,34.40,27927000,27.46
2006-06-06,34.40,34.58,34.21,34.55,28871100,27.58
2006-06-05,34.55,34.62,34.18,34.22,18284600,27.32
2006-06-02,34.64,34.81,34.48,34.66,21166600,27.67
2006-06-01,34.30,34.62,34.22,34.55,19625200,27.58
2006-05-31,34.15,34.26,33.97,34.26,30276600,27.35
2006-05-30,34.34,34.37,34.01,34.05,22156400,27.19
2006-05-26,34.47,34.53,34.10,34.33,21189700,27.41
2006-05-25,34.35,34.43,34.02,34.42,20139000,27.48
2006-05-24,33.76,34.38,33.70,34.26,29144100,27.35
2006-05-23,34.10,34.22,33.91,34.01,22298400,27.15
2006-05-22,34.05,34.36,34.02,34.07,26709500,27.20
2006-05-19,34.23,34.50,33.95,34.16,30012200,27.27
2006-05-18,34.49,34.55,34.14,34.15,24158400,27.27
2006-05-17,34.62,34.85,34.40,34.42,25524300,27.48
2006-05-16,34.74,34.92,34.71,34.79,23385300,27.78
2006-05-15,34.10,34.59,34.08,34.56,23032000,27.59
2006-05-12,34.38,34.54,34.18,34.28,22758100,27.37
2006-05-11,34.50,34.67,34.13,34.51,22787700,27.55
2006-05-10,34.94,34.99,34.50,34.70,21285000,27.70
2006-05-09,34.95,35.12,34.90,35.00,16750200,27.94
2006-05-08,35.10,35.24,34.97,35.00,16377200,27.94
2006-05-05,34.94,35.22,34.87,35.16,26062000,28.07
2006-05-04,34.50,34.94,34.48,34.80,21850000,27.78
2006-05-03,34.22,34.67,34.19,34.40,22185200,27.46
2006-05-02,34.39,34.59,34.10,34.48,16448500,27.53
2006-05-01,34.64,34.72,34.32,34.39,17806100,27.46
2006-04-28,34.49,34.78,34.35,34.59,24803500,27.62
2006-04-27,33.90,34.68,33.89,34.43,25273600,27.49
2006-04-26,34.07,34.44,33.88,34.13,23055800,27.25
2006-04-25,34.00,34.06,33.80,33.97,22714400,27.12
2006-04-24,33.81,34.00,33.80,33.93,16404600,27.09
2006-04-21,34.25,34.32,33.68,33.97,29243100,27.12
2006-04-20,33.80,34.18,33.63,34.12,25389300,27.24
2006-04-19,33.95,33.97,33.50,33.89,24621500,27.06
2006-04-18,33.52,33.97,33.21,33.87,33343700,27.04
2006-04-17,33.76,33.76,33.07,33.29,35390600,26.58
2006-04-13,34.19,34.36,33.61,33.89,37667700,27.06
2006-04-12,34.30,34.53,34.17,34.46,26151400,27.51
2006-04-11,33.92,34.07,33.63,34.05,22965700,27.19
2006-04-10,34.06,34.08,33.80,33.92,22954500,27.08
2006-04-07,34.55,34.75,34.01,34.03,23689900,27.17
2006-04-06,34.30,34.55,34.12,34.51,20220000,27.55
2006-04-05,34.65,34.74,34.39,34.42,19543000,27.48
2006-04-04,34.87,34.87,34.32,34.70,21566000,27.70
2006-04-03,34.79,34.99,34.59,34.69,22345100,27.70
2006-03-31,34.74,35.00,34.72,34.78,37386600,27.77
2006-03-30,34.07,34.75,34.05,34.65,43659200,27.66
2006-03-29,33.55,34.04,33.55,33.93,25037000,27.09
2006-03-28,33.71,33.85,33.49,33.60,22907700,26.83
2006-03-27,33.87,33.94,33.69,33.79,15116800,26.98
2006-03-24,34.03,34.13,33.89,33.95,14449100,27.11
2006-03-23,34.45,34.47,34.01,34.12,20582500,27.24
2006-03-22,34.38,34.57,34.34,34.53,16153000,27.57
2006-03-21,34.51,34.69,34.28,34.34,20038700,27.42
2006-03-20,34.54,34.70,34.40,34.50,16125800,27.54
2006-03-17,34.47,34.76,34.40,34.51,40595800,27.55
2006-03-16,34.65,34.70,34.34,34.38,31356000,27.45
2006-03-15,33.78,34.52,33.78,34.42,36577000,27.48
2006-03-14,33.50,33.85,33.48,33.78,19639000,26.97
2006-03-13,33.66,33.73,33.43,33.67,19519200,26.88
2006-03-10,33.28,33.68,33.26,33.65,25769300,26.87
2006-03-09,33.38,33.54,33.16,33.20,24211500,26.51
2006-03-08,33.06,33.53,33.01,33.43,25081100,26.69
2006-03-07,33.04,33.24,33.01,33.15,21748800,26.47
2006-03-06,33.06,33.25,32.95,33.10,21410600,26.43
2006-03-03,32.75,33.34,32.73,33.06,25562500,26.39
2006-03-02,32.70,32.91,32.58,32.85,25137600,26.23
2006-03-01,32.97,33.03,32.70,32.76,24492900,26.16
2006-02-28,33.20,33.30,32.85,32.87,27699900,26.24
2006-02-27,33.22,33.35,33.11,33.32,19327800,26.60
2006-02-24,33.25,33.31,33.02,33.14,18274200,26.46
2006-02-23,33.25,33.46,33.21,33.26,22148300,26.55
2006-02-22,33.55,33.75,33.50,33.64,25721900,26.66
2006-02-21,33.61,33.75,33.22,33.36,19904800,26.44
2006-02-17,33.35,33.61,33.29,33.61,25349000,26.63
2006-02-16,33.44,33.50,33.06,33.35,23891400,26.43
2006-02-15,33.54,33.54,33.26,33.46,18831700,26.52
2006-02-14,33.18,33.54,33.04,33.46,29264900,26.52
2006-02-13,33.20,33.46,33.08,33.25,20007900,26.35
2006-02-10,32.92,33.37,32.87,33.28,26559800,26.37
2006-02-09,32.78,33.04,32.76,32.92,26323300,26.09
2006-02-08,32.31,32.79,32.23,32.74,26756000,25.95
2006-02-07,32.66,32.73,32.21,32.31,36790700,25.60
2006-02-06,32.85,32.89,32.65,32.75,23161900,25.95
2006-02-03,32.80,33.14,32.77,32.85,25827600,26.03
2006-02-02,33.07,33.29,32.88,32.90,30467300,26.07
2006-02-01,32.66,33.19,32.64,33.14,38064300,26.26
2006-01-31,32.90,32.98,32.63,32.75,39694300,25.95
2006-01-30,32.90,33.09,32.74,32.93,35384400,26.10
2006-01-27,32.95,33.02,32.75,32.95,43318100,26.11
2006-01-26,32.93,33.07,32.74,33.02,48852100,26.17
2006-01-25,33.15,33.20,32.65,32.76,51385700,25.96
2006-01-24,33.55,33.55,32.91,32.96,46479200,26.12
2006-01-23,33.53,33.67,33.26,33.29,38813000,26.38
2006-01-20,34.30,34.50,33.22,33.37,88077400,26.44
2006-01-19,34.90,34.90,34.50,34.68,29312200,27.48
2006-01-18,34.90,34.91,34.61,34.82,20154300,27.59
2006-01-17,35.63,35.63,34.82,34.94,16068800,27.69
2006-01-13,34.90,35.25,34.80,35.10,17216600,27.82
2006-01-12,35.45,35.46,34.94,35.00,22159000,27.74
2006-01-11,35.14,35.55,35.10,35.43,22394400,28.08
2006-01-10,35.27,35.31,35.05,35.19,21041600,27.89
2006-01-09,35.40,35.43,35.24,35.38,20716000,28.04
2006-01-06,35.38,35.53,35.19,35.47,22084000,28.11
2006-01-05,35.27,35.35,35.10,35.23,18857700,27.92
2006-01-04,35.35,35.40,35.10,35.32,24017100,27.99
2006-01-03,35.10,35.40,34.80,35.37,33221200,28.03
2005-12-30,35.12,35.22,34.98,35.05,18062700,27.78
2005-12-29,35.11,35.45,35.10,35.19,16141500,27.89
2005-12-28,35.06,35.16,34.95,35.11,16795500,27.82
2005-12-27,35.57,35.60,35.03,35.06,17068100,27.78
2005-12-23,35.56,35.57,35.39,35.42,10709400,28.07
2005-12-22,35.17,35.46,35.17,35.42,17478700,28.07
2005-12-21,35.66,35.66,35.25,35.32,22848200,27.79
2005-12-20,35.67,35.74,35.38,35.54,21008900,27.96
2005-12-19,36.00,36.11,35.65,35.82,21073000,28.19
2005-12-16,36.03,36.26,36.02,36.06,34703300,28.37
2005-12-15,35.94,36.16,35.77,36.00,34030300,28.33
2005-12-14,35.67,35.89,35.55,35.77,21902600,28.15
2005-12-13,35.50,35.68,35.35,35.47,25389300,27.91
2005-12-12,35.66,35.73,35.45,35.55,13760900,27.97
2005-12-09,35.43,35.80,35.34,35.53,17448100,27.96
2005-12-08,35.57,35.66,35.27,35.35,21764400,27.82
2005-12-07,35.80,35.85,35.41,35.57,28240900,27.99
2005-12-06,35.90,36.10,35.72,35.80,26517800,28.17
2005-12-05,35.42,35.86,35.40,35.77,24162400,28.15
2005-12-02,35.75,35.75,35.26,35.50,25442600,27.93
2005-12-01,35.85,35.90,35.64,35.75,21328400,28.13
2005-11-30,35.95,36.16,35.72,35.72,24312400,28.11
2005-11-29,36.13,36.23,35.86,35.93,23345500,28.27
2005-11-28,36.20,36.20,35.94,35.98,18708100,28.31
2005-11-25,36.00,36.22,35.92,36.20,9330700,28.48
2005-11-23,36.05,36.14,35.91,35.94,17528500,28.28
2005-11-22,36.05,36.23,35.89,36.06,25731800,28.37
2005-11-21,35.76,36.34,35.65,36.20,33891600,28.48
2005-11-18,35.46,35.80,35.25,35.75,59164600,28.13
2005-11-17,34.58,34.77,34.40,34.66,16120400,27.27
2005-11-16,34.39,34.71,34.35,34.54,16478700,27.18
2005-11-15,34.41,34.62,34.29,34.40,14971200,27.07
2005-11-14,34.66,34.66,34.30,34.40,14222300,27.07
2005-11-11,34.55,34.78,34.40,34.65,13807300,27.26
2005-11-10,33.97,34.74,33.92,34.50,29076500,27.15
2005-11-09,33.85,34.15,33.71,33.92,17845500,26.69
2005-11-08,33.88,33.95,33.73,33.76,14820300,26.56
2005-11-07,34.10,34.13,33.95,34.02,14892600,26.77
2005-11-04,33.98,34.10,33.75,34.02,16657800,26.77
2005-11-03,33.90,34.15,33.80,33.98,17993200,26.74
2005-11-02,33.60,33.97,33.51,33.81,22910700,26.60
2005-11-01,33.97,33.98,33.55,33.60,20620100,26.44
2005-10-31,34.00,34.14,33.84,33.91,26088500,26.68
2005-10-28,33.68,34.09,33.52,34.05,21614500,26.79
2005-10-27,33.63,33.69,33.41,33.58,17207200,26.42
2005-10-26,33.98,34.20,33.69,33.70,21563400,26.52
2005-10-25,34.01,34.13,33.63,33.91,18728000,26.68
2005-10-24,33.76,34.14,33.76,34.13,16519000,26.86
2005-10-21,33.95,34.07,33.65,33.73,22503600,26.54
2005-10-20,34.46,34.46,33.74,33.88,20431100,26.66
2005-10-19,33.93,34.41,33.90,34.41,23067100,27.08
2005-10-18,34.00,34.42,33.95,34.00,19848600,26.75
2005-10-17,34.21,34.50,33.94,34.01,23960100,26.76
2005-10-14,34.40,34.48,34.10,34.34,27776200,27.02
2005-10-13,33.75,34.21,33.75,34.02,20034000,26.77
2005-10-12,33.58,34.05,33.58,33.80,18503900,26.60
2005-10-11,33.99,34.08,33.69,33.80,18281100,26.60
2005-10-10,34.23,34.29,33.96,33.99,17581100,26.75
2005-10-07,33.90,34.30,33.68,34.22,28726600,26.93
2005-10-06,33.18,33.74,33.18,33.59,33448000,26.43
2005-10-05,32.90,33.10,32.67,32.68,23034000,25.71
2005-10-04,33.33,33.45,32.85,32.85,27104900,25.85
2005-10-03,33.60,33.63,33.20,33.23,24259900,26.15
2005-09-30,33.65,33.77,33.34,33.67,21274500,26.49
2005-09-29,33.30,33.75,33.08,33.65,22081300,26.48
2005-09-28,33.68,33.70,33.26,33.49,16784300,26.35
2005-09-27,33.47,33.84,33.22,33.64,21821400,26.47
2005-09-26,33.58,33.62,33.13,33.27,19488300,26.18
2005-09-23,33.30,33.58,33.26,33.40,15630000,26.28
2005-09-22,33.33,33.54,33.16,33.30,21734200,26.20
2005-09-21,33.52,33.74,33.50,33.55,22010500,26.23
2005-09-20,34.14,34.22,33.75,33.84,19085700,26.45
2005-09-19,34.30,34.33,33.89,34.05,23672500,26.62
2005-09-16,34.52,34.58,34.22,34.47,40118500,26.94
2005-09-15,34.07,34.40,34.07,34.38,18851100,26.87
2005-09-14,34.27,34.42,34.00,34.05,16835500,26.62
2005-09-13,34.35,34.44,34.06,34.28,21236400,26.80
2005-09-12,34.00,34.53,33.99,34.43,24023300,26.91
2005-09-09,33.94,34.23,33.90,33.98,19448000,26.56
2005-09-08,34.01,34.01,33.73,33.85,17878700,26.46
2005-09-07,33.89,34.05,33.68,34.01,21913600,26.59
2005-09-06,33.45,33.98,33.45,33.94,27486700,26.53
2005-09-02,33.40,33.46,33.21,33.33,20146700,26.05
2005-09-01,33.43,33.53,33.00,33.14,26917100,25.91
2005-08-31,33.20,33.68,32.96,33.61,27247300,26.27
2005-08-30,33.50,33.56,32.85,33.24,26793900,25.98
2005-08-29,33.17,33.62,33.10,33.60,18578600,26.26
2005-08-26,33.50,33.55,33.31,33.38,17598900,26.09
2005-08-25,33.50,33.62,33.41,33.50,16387700,26.19
2005-08-24,33.92,34.10,33.54,33.54,19392300,26.22
2005-08-23,34.00,34.08,33.78,33.97,15352800,26.55
2005-08-22,34.07,34.24,33.82,33.97,13591500,26.55
2005-08-19,34.09,34.26,33.86,33.95,13573300,26.54
2005-08-18,34.04,34.28,33.94,33.99,13641400,26.57
2005-08-17,33.88,34.38,33.86,34.10,16115900,26.66
2005-08-16,34.11,34.20,33.87,33.88,16588800,26.48
2005-08-15,34.12,34.27,34.02,34.21,13677400,26.74
2005-08-12,34.32,34.56,34.22,34.25,17189500,26.77
2005-08-11,34.02,34.51,33.95,34.51,21243000,26.98
2005-08-10,34.30,34.48,33.87,33.88,20809100,26.48
2005-08-09,33.97,34.28,33.90,34.14,17513500,26.69
2005-08-08,33.85,33.97,33.70,33.76,14180700,26.39
2005-08-05,33.85,34.01,33.75,33.81,18660800,26.43
2005-08-04,34.15,34.22,33.99,34.01,18816200,26.59
2005-08-03,34.26,34.39,34.09,34.21,17914200,26.74
2005-08-02,34.25,34.56,34.20,34.25,19209400,26.77
2005-08-01,34.57,34.62,34.21,34.25,19285400,26.77
2005-07-29,34.80,34.92,34.49,34.50,19735300,26.97
2005-07-28,34.88,35.05,34.80,34.88,16256500,27.27
2005-07-27,34.71,34.82,34.65,34.80,16689500,27.20
2005-07-26,34.83,35.11,34.69,34.70,16392100,27.12
2005-07-25,35.20,35.20,34.70,34.77,18132200,27.18
2005-07-22,35.24,35.24,34.87,35.07,15019400,27.41
2005-07-21,35.18,35.36,35.00,35.00,16290900,27.36
2005-07-20,35.33,35.37,35.04,35.30,18471700,27.59
2005-07-19,35.36,35.45,35.11,35.33,22167000,27.62
2005-07-18,35.38,35.49,35.15,35.20,17413200,27.52
2005-07-15,35.34,35.73,34.95,35.53,45331400,27.77
2005-07-14,35.39,35.78,35.25,35.63,28649600,27.85
2005-07-13,35.10,35.30,35.06,35.18,18137600,27.50
2005-07-12,35.05,35.24,34.95,35.10,17591900,27.44
2005-07-11,35.19,35.43,35.06,35.11,19597800,27.45
2005-07-08,34.38,35.12,34.35,34.99,30279500,27.35
2005-07-07,34.18,34.40,33.93,34.18,30201400,26.72
2005-07-06,34.55,34.69,34.28,34.32,21047000,26.83
2005-07-05,34.63,34.90,34.50,34.72,26441600,27.14
2005-07-01,34.85,34.94,34.66,34.74,20273000,27.16
2005-06-30,35.00,35.31,34.55,34.65,33225600,27.09
2005-06-29,35.18,35.38,34.99,35.00,21079600,27.36
2005-06-28,34.84,35.20,34.72,35.15,28127300,27.48
2005-06-27,34.72,34.86,34.59,34.61,23402900,27.05
2005-06-24,34.75,35.07,34.15,34.78,67540500,27.19
2005-06-23,35.50,35.63,34.52,34.66,48926900,27.09
2005-06-22,36.20,36.34,35.68,35.72,29200400,27.75
2005-06-21,36.33,36.40,36.15,36.15,21996400,28.08
2005-06-20,36.32,36.41,36.21,36.28,16094400,28.19
2005-06-17,36.43,36.65,36.09,36.50,35257600,28.36
2005-06-16,36.27,36.44,36.06,36.11,16058800,28.05
2005-06-15,36.45,36.59,36.17,36.32,17995200,28.22
2005-06-14,36.50,36.69,36.36,36.41,14794400,28.29
2005-06-13,36.62,36.86,36.52,36.55,14034500,28.39
2005-06-10,36.78,36.95,36.36,36.63,13645700,28.46
2005-06-09,36.75,36.84,36.52,36.79,11781300,28.58
2005-06-08,36.98,37.05,36.80,36.80,12785400,28.59
2005-06-07,36.77,37.13,36.74,36.84,17090900,28.62
2005-06-06,36.65,36.83,36.57,36.61,11998000,28.44
2005-06-03,36.80,36.96,36.65,36.70,11988700,28.51
2005-06-02,36.84,36.97,36.81,36.90,19726200,28.67
2005-06-01,36.48,37.01,36.48,36.93,14898200,28.69
2005-05-31,36.88,36.91,36.46,36.48,20204200,28.34
2005-05-27,36.92,36.98,36.86,36.88,8513400,28.65
2005-05-26,37.02,37.10,36.83,36.94,10943400,28.70
2005-05-25,37.00,37.09,36.76,36.86,12197000,28.64
2005-05-24,37.02,37.25,37.00,37.07,13396300,28.80
2005-05-23,36.83,37.34,36.83,37.18,15170300,28.88
2005-05-20,36.95,37.07,36.85,37.00,16921500,28.74
2005-05-19,36.90,36.97,36.69,36.92,13872800,28.68
2005-05-18,36.50,37.00,36.48,36.90,23330600,28.67
2005-05-17,36.10,36.47,36.03,36.46,14821200,28.32
2005-05-16,35.85,36.25,35.80,36.24,15510300,28.15
2005-05-13,35.87,36.07,35.56,35.70,18241000,27.73
2005-05-12,36.17,36.31,35.81,35.87,16027900,27.87
2005-05-11,35.90,36.21,35.67,36.19,15190700,28.12
2005-05-10,36.06,36.19,35.72,35.83,18040900,27.84
2005-05-09,35.84,36.23,35.83,36.23,14586300,28.15
2005-05-06,35.82,36.05,35.80,35.85,17857700,27.85
2005-05-05,36.15,36.23,35.73,35.85,14924500,27.85
2005-05-04,36.11,36.27,35.88,36.20,18072900,28.12
2005-05-03,36.10,36.15,35.77,36.10,26362200,28.05
2005-05-02,36.08,36.34,36.05,36.25,13760300,28.16
2005-04-29,35.82,36.22,35.61,36.20,23407900,28.12
2005-04-28,36.08,36.44,35.62,35.67,21905700,27.71
2005-04-27,36.05,36.49,35.94,36.40,17673400,28.28
2005-04-26,36.40,36.60,36.16,36.18,17945700,28.11
2005-04-25,36.35,36.47,36.15,36.38,16665900,28.26
2005-04-22,36.00,36.31,35.68,36.10,19826000,28.05
2005-04-21,35.80,36.13,35.62,36.12,19190600,28.06
2005-04-20,35.85,36.01,35.35,35.52,23659100,27.59
2005-04-19,36.25,36.32,35.90,36.00,20234200,27.97
2005-04-18,35.75,36.38,35.75,36.00,27441600,27.97
2005-04-15,35.82,36.49,35.75,35.75,41834600,27.77
2005-04-14,35.73,36.18,35.40,35.50,25111400,27.58
2005-04-13,36.05,36.22,35.54,35.64,20304400,27.69
2005-04-12,35.67,36.30,35.46,36.09,19463700,28.04
2005-04-11,35.76,35.94,35.72,35.82,11558000,27.83
2005-04-08,35.70,35.96,35.67,35.74,17180300,27.77
2005-04-07,35.58,35.85,35.51,35.78,14381100,27.80
2005-04-06,35.58,35.73,35.44,35.50,13934200,27.58
2005-04-05,35.22,35.50,35.17,35.50,15926500,27.58
2005-04-04,35.52,35.53,35.02,35.24,20584500,27.38
2005-04-01,36.18,36.22,35.45,35.47,20718800,27.56
2005-03-31,36.10,36.15,35.96,36.06,17149200,28.01
2005-03-30,35.60,36.22,35.59,36.20,19137900,28.12
2005-03-29,35.82,35.97,35.43,35.53,18153600,27.60
2005-03-28,35.90,36.19,35.87,35.97,14165300,27.94
2005-03-24,35.83,36.10,35.71,35.73,17984800,27.76
2005-03-23,35.50,35.82,35.38,35.50,22454500,27.58
2005-03-22,36.00,36.19,35.42,35.50,18172900,27.58
2005-03-21,35.73,36.12,35.48,36.01,17066200,27.98
2005-03-18,35.41,35.88,35.28,35.88,42768400,27.87
2005-03-17,35.65,35.71,35.27,35.37,14730400,27.48
2005-03-16,35.81,36.12,35.48,35.61,17691300,27.66
2005-03-15,36.28,36.48,36.00,36.00,17383800,27.97
2005-03-14,35.80,36.22,35.78,36.22,17319100,28.14
2005-03-11,36.03,36.14,35.75,35.82,13175700,27.83
2005-03-10,35.85,36.23,35.80,36.13,15612000,28.07
2005-03-09,35.88,36.11,35.70,35.74,15552300,27.77
2005-03-08,36.03,36.21,36.01,36.06,12023100,28.01
2005-03-07,36.17,36.28,36.05,36.13,12287100,28.07
2005-03-04,35.82,36.23,35.72,36.12,20328400,28.06
2005-03-03,35.74,35.83,35.45,35.55,17962800,27.62
2005-03-02,35.08,35.69,35.06,35.60,17742100,27.66
2005-03-01,35.27,35.39,35.15,35.22,16205500,27.36
2005-02-28,35.42,35.48,35.14,35.20,18632100,27.35
2005-02-25,35.55,35.70,35.41,35.62,14245300,27.67
2005-02-24,35.10,35.61,35.05,35.55,16036000,27.62
2005-02-23,35.15,35.37,35.12,35.27,19486700,27.23
2005-02-22,35.59,35.91,35.34,35.35,21579300,27.29
2005-02-18,36.06,36.06,35.69,35.88,22154500,27.70
2005-02-17,36.13,36.40,36.02,36.03,16210200,27.82
2005-02-16,36.26,36.34,36.06,36.22,13504500,27.96
2005-02-15,36.27,36.61,36.25,36.39,15600300,28.09
2005-02-14,36.23,36.40,36.20,36.32,10485300,28.04
2005-02-11,36.00,36.47,35.95,36.23,16082100,27.97
2005-02-10,36.17,36.24,36.01,36.05,12948300,27.83
2005-02-09,36.32,36.36,35.87,36.09,19199600,27.86
2005-02-08,36.28,36.53,36.20,36.43,17573200,28.13
2005-02-07,36.05,36.36,36.05,36.23,13847800,27.97
2005-02-04,36.02,36.33,36.02,36.25,17661500,27.99
2005-02-03,36.15,36.15,35.93,36.07,13180900,27.85
2005-02-02,36.18,36.28,36.00,36.25,13941500,27.99
2005-02-01,36.00,36.38,35.89,36.28,18612200,28.01
2005-01-31,35.95,36.18,35.90,36.13,17209600,27.89
2005-01-28,35.55,35.77,35.42,35.75,17750700,27.60
2005-01-27,35.60,35.70,35.37,35.61,18429400,27.49
2005-01-26,35.94,36.10,35.45,35.49,22038000,27.40
2005-01-25,35.65,35.88,35.57,35.70,21843600,27.56
2005-01-24,35.22,35.70,34.95,35.26,22686400,27.22
2005-01-21,35.80,35.83,35.11,35.13,28101200,27.12
2005-01-20,35.45,35.70,35.28,35.37,17902900,27.31
2005-01-19,35.82,35.90,35.41,35.44,12727900,27.36
2005-01-18,35.28,35.98,35.07,35.96,20237800,27.76
2005-01-14,35.36,35.62,35.27,35.52,14576900,27.42
2005-01-13,35.60,35.64,35.10,35.23,14432800,27.20
2005-01-12,35.43,35.70,35.10,35.68,22979500,27.55
2005-01-11,35.60,35.73,35.32,35.40,18909500,27.33
2005-01-10,35.88,36.14,35.73,35.91,16452500,27.72
2005-01-07,36.36,36.37,35.85,36.00,15004000,27.79
2005-01-06,36.03,36.42,35.94,36.22,19134500,27.96
2005-01-05,36.15,36.34,35.93,35.93,18957100,27.74
2005-01-04,36.60,36.85,36.12,36.15,18847600,27.91
2005-01-03,36.71,36.89,36.44,36.59,22229100,28.25
2004-12-31,36.65,36.76,36.40,36.50,13161700,28.18
2004-12-30,36.63,36.83,36.56,36.60,10461800,28.26
2004-12-29,36.57,36.60,36.42,36.56,11195100,28.23
2004-12-28,36.54,36.85,36.53,36.69,12817700,28.33
2004-12-27,36.85,36.94,36.57,36.57,9898700,28.23
2004-12-23,36.75,36.95,36.71,36.77,10598200,28.39
2004-12-22,36.77,37.14,36.66,36.84,17393600,28.44
2004-12-21,37.11,37.24,36.97,37.17,16388000,28.53
2004-12-20,36.92,37.20,36.92,37.11,17123800,28.48
2004-12-17,36.40,37.09,36.26,36.75,34996400,28.20
2004-12-16,37.30,37.49,37.00,37.11,23825700,28.48
2004-12-15,37.39,37.51,37.01,37.39,20391100,28.70
2004-12-14,37.39,37.75,37.18,37.38,26370400,28.69
2004-12-13,36.85,37.52,36.82,37.48,28195500,28.76
2004-12-10,36.15,36.81,36.00,36.69,32039000,28.16
2004-12-09,35.58,36.09,35.50,36.02,15881900,27.64
2004-12-08,35.65,35.90,35.54,35.71,16388600,27.41
2004-12-07,35.60,35.65,35.27,35.31,18764000,27.10
2004-12-06,35.65,35.77,35.59,35.67,11704500,27.38
2004-12-03,35.84,36.03,35.65,35.83,15164900,27.50
2004-12-02,35.85,36.09,35.75,35.94,15978300,27.58
2004-12-01,35.36,36.02,35.36,36.02,21709800,27.64
2004-11-30,35.30,35.61,35.30,35.36,23067400,27.14
2004-11-29,35.57,35.73,35.12,35.30,21630500,27.09
2004-11-26,35.60,35.63,35.44,35.44,7889900,27.20
2004-11-24,35.85,36.00,35.56,35.64,16805700,27.35
2004-11-23,35.97,36.04,35.49,35.81,21021100,27.48
2004-11-22,36.25,36.27,35.94,36.09,15358700,27.70
2004-11-19,36.83,36.83,35.94,36.27,21810500,27.84
2004-11-18,36.40,36.86,36.38,36.83,15703100,28.27
2004-11-17,36.28,36.80,36.10,36.35,18648200,27.90
2004-11-16,36.05,36.24,35.85,36.10,13142000,27.71
2004-11-15,36.25,36.27,35.95,36.10,14334400,27.71
2004-11-12,35.97,36.25,35.83,36.25,18832400,27.82
2004-11-11,35.42,35.88,35.40,35.80,14375300,27.48
2004-11-10,35.48,35.60,35.30,35.32,17046000,27.11
2004-11-09,35.02,35.44,35.02,35.42,15814700,27.18
2004-11-08,35.09,35.22,34.92,35.12,13419300,26.95
2004-11-05,35.20,35.40,34.78,35.19,20886500,27.01
2004-11-04,34.36,35.09,34.33,35.09,25234000,26.93
2004-11-03,34.40,34.45,34.03,34.33,18906600,26.35
2004-11-02,33.95,34.38,33.90,34.05,16923000,26.13
2004-11-01,34.10,34.14,33.81,34.05,12919200,26.13
2004-10-29,33.90,34.15,33.80,34.12,18331000,26.19
2004-10-28,33.80,34.15,33.71,34.03,14379900,26.12
2004-10-27,33.57,33.95,33.35,33.95,16688900,26.06
2004-10-26,33.10,33.65,32.90,33.63,20066700,25.81
2004-10-25,33.10,33.10,32.65,32.90,14662900,25.25
2004-10-22,33.37,33.45,32.74,32.95,16494100,25.29
2004-10-21,33.15,33.50,33.00,33.37,16663700,25.61
2004-10-20,33.48,33.54,33.06,33.22,16417300,25.50
2004-10-19,33.88,34.10,33.42,33.43,16378800,25.66
2004-10-18,33.40,34.03,33.22,33.89,15138600,26.01
2004-10-15,33.52,33.78,33.40,33.55,15124500,25.75
2004-10-14,33.70,33.80,33.40,33.46,12660400,25.68
2004-10-13,34.25,34.28,33.55,33.71,15327300,25.87
2004-10-12,33.80,34.20,33.70,34.02,12101400,26.11
2004-10-11,33.80,34.10,33.78,34.00,8777300,26.09
2004-10-08,33.98,34.30,33.50,33.74,18347800,25.89
2004-10-07,34.14,34.38,33.95,33.95,13949100,26.06
2004-10-06,34.09,34.40,33.93,34.38,14339400,26.39
2004-10-05,34.09,34.12,33.82,34.05,12494100,26.13
2004-10-04,34.00,34.26,33.89,34.12,15533200,26.19
2004-10-01,33.70,33.99,33.65,33.97,15692800,26.07
2004-09-30,33.40,33.61,33.30,33.58,21029700,25.77
2004-09-29,33.45,33.58,33.28,33.45,14456500,25.67
2004-09-28,33.20,33.47,33.04,33.31,15419800,25.56
2004-09-27,33.12,33.31,33.01,33.12,16905700,25.42
2004-09-24,33.50,33.52,33.21,33.41,13324000,25.64
2004-09-23,33.77,33.77,33.40,33.42,15236500,25.65
2004-09-22,34.20,34.25,33.71,33.93,20379800,25.89
2004-09-21,34.22,34.53,34.03,34.46,15252500,26.29
2004-09-20,34.05,34.47,34.02,34.21,19778800,26.10
2004-09-17,33.70,34.24,33.70,34.22,29386500,26.11
2004-09-16,33.58,33.76,33.50,33.53,9464800,25.58
2004-09-15,33.82,33.82,33.49,33.53,12561300,25.58
2004-09-14,33.60,33.82,33.52,33.82,13829300,25.80
2004-09-13,33.88,34.05,33.71,33.75,17123000,25.75
2004-09-10,33.80,34.01,33.52,33.88,16241400,25.85
2004-09-09,33.60,34.03,33.59,33.86,26170600,25.83
2004-09-08,33.34,33.72,33.33,33.66,26992400,25.68
2004-09-07,33.05,33.49,33.03,33.34,18990800,25.44
2004-09-03,33.00,33.12,32.78,32.84,11664900,25.05
2004-09-02,32.90,33.16,32.78,33.13,13834000,25.28
2004-09-01,32.79,32.97,32.62,32.88,11502500,25.09
2004-08-31,32.49,32.81,32.31,32.79,16618400,25.02
2004-08-30,32.63,32.75,32.55,32.57,9376100,24.85
2004-08-27,32.75,32.86,32.65,32.77,7876200,25.00
2004-08-26,32.75,32.90,32.64,32.79,9121000,25.02
2004-08-25,32.52,32.99,32.42,32.79,15740300,25.02
2004-08-24,32.70,32.75,32.41,32.63,15862300,24.89
2004-08-23,32.68,32.74,32.46,32.51,13402200,24.80
2004-08-20,32.66,32.80,32.49,32.65,16269200,24.91
2004-08-19,32.63,32.74,32.33,32.71,13998500,24.96
2004-08-18,32.10,32.78,32.01,32.78,17800500,25.01
2004-08-17,32.31,32.45,32.05,32.14,14041800,24.52
2004-08-16,31.87,32.30,31.82,32.30,14146600,24.64
2004-08-13,31.70,31.94,31.50,31.89,16281700,24.33
2004-08-12,31.98,32.03,31.60,31.61,14707900,24.12
2004-08-11,31.90,32.24,31.75,32.20,13706400,24.57
2004-08-10,31.90,32.10,31.75,32.09,13732800,24.48
2004-08-09,31.53,32.05,31.49,31.85,16011200,24.30
2004-08-06,31.80,31.96,31.42,31.52,24647400,24.05
2004-08-05,32.85,32.94,32.19,32.22,19942200,24.58
2004-08-04,32.65,32.95,32.62,32.88,13320100,25.09
2004-08-03,33.20,33.20,32.80,32.87,15790500,25.08
2004-08-02,32.65,33.35,32.65,33.26,13292400,25.38
2004-07-30,33.07,33.25,32.88,33.25,14087100,25.37
2004-07-29,33.35,33.45,32.97,33.21,16501300,25.34
2004-07-28,33.30,33.46,32.35,33.29,22409300,25.40
2004-07-27,32.50,32.90,32.45,32.80,17306500,25.02
2004-07-26,32.67,32.75,32.02,32.31,20165900,24.65
2004-07-23,32.83,32.83,32.12,32.52,14593300,24.81
2004-07-22,32.55,33.05,32.40,32.88,18415100,25.09
2004-07-21,33.33,33.45,32.60,32.60,21230200,24.87
2004-07-20,33.13,33.25,32.97,33.21,18126200,25.34
2004-07-19,33.30,33.36,32.92,33.23,20281800,25.35
2004-07-16,33.62,33.62,33.05,33.09,25293700,25.25
2004-07-15,33.11,33.53,33.00,33.37,31380100,25.46
2004-07-14,32.80,33.24,32.73,33.13,32994900,25.28
2004-07-13,32.73,32.89,32.65,32.84,22947500,25.05
2004-07-12,32.22,32.65,32.01,32.60,19183600,24.87
2004-07-09,32.05,32.25,31.92,32.17,25224300,24.54
2004-07-08,31.87,32.00,31.68,31.70,21470000,24.19
2004-07-07,31.73,32.20,31.73,32.02,22072500,24.43
2004-07-06,31.60,31.89,31.50,31.83,17426200,24.28
2004-07-02,31.95,31.96,31.64,31.67,20217100,24.16
2004-07-01,32.40,32.45,31.87,32.01,31422500,24.42
2004-06-30,32.40,32.49,32.08,32.40,27207000,24.72
2004-06-29,32.34,32.47,32.32,32.33,20307200,24.67
2004-06-28,32.80,32.83,32.11,32.31,36057300,24.65
2004-06-25,33.20,33.28,32.18,32.18,80277000,24.55
2004-06-24,33.22,33.28,33.04,33.27,34239800,25.38
2004-06-23,32.86,33.49,32.73,33.42,34333800,25.34
2004-06-22,32.50,32.97,32.50,32.85,24245300,24.91
2004-06-21,32.58,32.79,32.47,32.60,22476000,24.72
2004-06-18,32.34,32.69,32.23,32.58,60311300,24.71
2004-06-17,32.04,32.44,31.99,32.36,31005700,24.54
2004-06-16,31.78,32.12,31.73,32.11,22431900,24.35
2004-06-15,31.69,31.94,31.57,31.81,23376400,24.12
2004-06-14,31.35,31.58,31.30,31.57,15855400,23.94
2004-06-10,31.15,31.50,31.15,31.49,15993700,23.88
2004-06-09,31.40,31.58,31.15,31.18,18496900,23.65
2004-06-08,31.55,31.70,31.26,31.47,19661000,23.87
2004-06-07,31.48,31.69,31.41,31.68,21037000,24.03
2004-06-04,31.20,31.36,31.06,31.23,17749000,23.68
2004-06-03,31.10,31.32,30.94,31.00,15552600,23.51
2004-06-02,31.18,31.22,30.96,31.10,17776200,23.59
2004-06-01,31.00,31.18,30.82,31.04,19313900,23.54
2004-05-28,31.27,31.27,30.97,31.12,17527800,23.60
2004-05-27,31.30,31.47,31.05,31.26,16240500,23.71
2004-05-26,31.18,31.44,31.15,31.29,18591000,23.73
2004-05-25,30.70,31.26,30.67,31.21,23139300,23.67
2004-05-24,30.94,30.95,30.56,30.78,19510800,23.34
2004-05-21,30.31,30.69,30.31,30.65,21917300,23.24
2004-05-20,30.26,30.45,30.17,30.23,14329400,22.93
2004-05-19,30.78,30.90,30.16,30.25,24604800,22.94
2004-05-18,30.05,30.47,29.99,30.43,21856400,23.08
2004-05-17,29.70,30.06,29.68,29.97,19907900,22.73
2004-05-14,30.30,30.45,29.96,30.16,18487300,22.87
2004-05-13,30.15,30.48,30.12,30.35,18062200,23.02
2004-05-12,30.00,30.40,29.70,30.40,25684600,23.05
2004-05-11,30.12,30.31,29.96,30.25,19691700,22.94
2004-05-10,29.75,30.75,29.55,30.03,28367300,22.77
2004-05-07,30.32,30.65,29.98,30.00,19975100,22.75
2004-05-06,30.35,30.55,30.10,30.47,16222900,23.11
2004-05-05,29.62,30.55,29.62,30.49,17983100,23.12
2004-05-04,30.42,30.71,30.26,30.44,17425600,23.08
2004-05-03,30.12,30.37,30.02,30.30,17002200,22.98
2004-04-30,30.12,30.28,29.80,29.95,23172800,22.71
2004-04-29,30.15,30.36,29.98,30.05,23555200,22.79
2004-04-28,30.35,30.40,30.00,30.02,27366000,22.77
2004-04-27,30.92,31.04,30.50,30.55,26838200,23.17
2004-04-26,30.85,30.92,30.65,30.75,16629500,23.32
2004-04-23,31.00,31.00,30.55,30.69,19259300,23.27
2004-04-22,30.50,30.94,30.21,30.85,35252800,23.40
2004-04-21,30.55,30.75,30.04,30.70,30059800,23.28
2004-04-20,31.15,31.20,30.39,30.47,20551200,23.11
2004-04-19,31.18,31.19,30.40,31.10,18000200,23.59
2004-04-16,30.88,31.34,30.78,31.23,25801000,23.68
2004-04-15,30.70,30.78,30.30,30.76,24924600,23.33
2004-04-14,30.65,30.70,30.15,30.48,36003500,23.12
2004-04-13,31.69,31.74,30.86,31.00,32492800,23.51
2004-04-12,31.55,31.74,31.45,31.62,17174300,23.98
2004-04-08,31.78,31.85,31.15,31.41,38891700,23.82
2004-04-07,31.66,31.70,31.29,31.40,30772700,23.81
2004-04-06,31.48,31.83,31.37,31.52,47456000,23.90
2004-04-05,30.98,31.58,30.97,31.58,54271400,23.95
2004-04-02,30.91,31.15,30.85,31.06,54217300,23.56
2004-04-01,30.42,30.97,30.33,30.62,47570600,23.22
2004-03-31,30.68,30.68,30.41,30.52,49868200,23.15
2004-03-30,30.45,30.70,30.31,30.69,48220800,23.27
2004-03-29,30.58,30.84,30.45,30.48,59129400,23.12
2004-03-26,30.02,30.90,30.02,30.10,69142600,22.83
2004-03-25,29.21,29.75,29.10,29.70,55518800,22.52
2004-03-24,29.05,29.20,28.88,29.18,58666800,22.13
2004-03-23,29.79,29.86,29.19,29.20,59053800,22.14
2004-03-22,29.94,30.00,29.02,29.41,45559200,22.30
2004-03-19,30.62,30.71,30.11,30.14,40369800,22.86
2004-03-18,30.63,30.78,30.30,30.72,26695200,23.30
2004-03-17,30.60,30.85,30.51,30.76,24289500,23.33
2004-03-16,30.65,30.69,30.10,30.50,25267500,23.13
2004-03-15,30.85,30.94,30.13,30.30,34590500,22.98
2004-03-12,30.63,30.77,30.46,30.60,28106600,23.21
2004-03-11,30.92,31.15,30.26,30.42,42291200,23.07
2004-03-10,31.64,31.66,30.90,31.10,40497500,23.59
2004-03-09,31.59,31.70,31.31,31.56,58142400,23.93
2004-03-08,32.50,32.50,31.76,31.83,27443300,24.14
2004-03-05,32.65,33.48,32.60,32.77,18573000,24.85
2004-03-04,32.70,32.95,32.70,32.90,15287500,24.95
2004-03-03,32.46,32.87,32.41,32.85,14797700,24.91
2004-03-02,32.93,32.95,32.42,32.49,18938400,24.64
2004-03-01,32.69,32.93,32.51,32.79,15690800,24.87
2004-02-27,32.75,32.95,32.52,32.52,17012000,24.66
2004-02-26,32.72,32.89,32.61,32.67,16717200,24.78
2004-02-25,33.30,33.31,32.92,32.97,16815600,24.85
2004-02-24,33.41,33.66,33.05,33.28,21163300,25.09
2004-02-23,32.75,33.48,32.71,33.42,20830700,25.19
2004-02-20,32.79,32.89,32.50,32.70,17531100,24.65
2004-02-19,33.00,33.10,32.58,32.60,18374000,24.57
2004-02-18,33.05,33.24,32.75,32.75,15276100,24.69
2004-02-17,33.08,33.19,32.93,33.05,14970700,24.91
2004-02-13,33.00,33.17,32.72,32.72,16163400,24.66
2004-02-12,33.15,33.25,32.65,32.86,15483500,24.77
2004-02-11,32.50,33.33,32.35,33.08,23808200,24.93
2004-02-10,33.17,33.17,32.40,32.50,22184600,24.50
2004-02-09,33.35,33.35,32.80,32.89,15430000,24.79
2004-02-06,33.27,33.45,32.98,33.18,18326700,25.01
2004-02-05,33.31,33.70,33.05,33.52,13462800,25.27
2004-02-04,33.06,33.99,32.90,33.18,20106100,25.01
2004-02-03,33.66,33.66,33.13,33.21,16444800,25.03
2004-02-02,33.69,33.96,33.32,33.63,18672000,25.35
2004-01-30,33.86,33.97,33.48,33.63,17186900,25.35
2004-01-29,34.00,34.15,33.66,34.03,20786300,25.65
2004-01-28,34.30,34.57,33.51,33.76,27114500,25.45
2004-01-27,34.25,34.46,34.03,34.19,20280700,25.77
2004-01-26,33.48,34.20,33.42,34.14,21332100,25.73
2004-01-23,33.65,33.89,33.08,33.21,16320000,25.03
2004-01-22,33.98,34.05,33.42,33.52,17891300,25.27
2004-01-21,33.47,34.04,33.03,33.85,21386800,25.52
2004-01-20,33.75,33.75,33.17,33.36,26426900,25.15
2004-01-16,32.40,33.47,32.23,33.35,50356900,25.14
2004-01-15,32.07,32.15,31.65,32.00,19820000,24.12
2004-01-14,31.79,32.04,31.53,32.00,16448300,24.12
2004-01-13,32.01,32.13,31.36,31.61,26726300,23.83
2004-01-12,31.95,32.10,31.92,32.09,18626300,24.19
2004-01-09,31.65,32.19,31.65,31.80,24000200,23.97
2004-01-08,31.86,32.25,31.67,32.25,27010800,24.31
2004-01-07,31.35,31.68,31.16,31.68,18573600,23.88
2004-01-06,31.42,31.53,31.20,31.37,16464000,23.65
2004-01-05,31.24,31.58,31.11,31.58,19598900,23.80
2004-01-02,31.00,31.58,30.92,31.12,18338500,23.46
2003-12-31,30.63,30.98,30.58,30.98,16831900,23.35
2003-12-30,30.83,30.86,30.58,30.72,14046300,23.16
2003-12-29,30.70,30.83,30.52,30.83,16634500,23.24
2003-12-26,30.89,30.97,30.70,30.72,5089000,23.01
2003-12-24,31.05,31.06,30.79,30.90,5805500,23.14
2003-12-23,30.95,31.29,30.91,31.10,15449100,23.29
2003-12-22,30.80,31.00,30.73,31.00,16271500,23.21
2003-12-19,30.89,31.00,30.51,30.89,25295800,23.13
2003-12-18,30.87,30.91,30.73,30.85,24383300,23.10
2003-12-17,30.65,30.73,30.44,30.73,21663400,23.01
2003-12-16,30.42,30.80,30.21,30.65,25709500,22.95
2003-12-15,30.59,30.60,30.11,30.33,26989400,22.71
2003-12-12,30.28,30.45,29.95,30.11,20599000,22.55
2003-12-11,29.74,30.47,29.74,30.40,28669600,22.77
2003-12-10,29.65,29.72,29.54,29.72,22898800,22.26
2003-12-09,29.50,29.81,29.44,29.56,24682500,22.14
2003-12-08,29.15,29.41,29.15,29.37,15077000,21.99
2003-12-05,29.16,29.40,29.01,29.10,13716000,21.79
2003-12-04,29.40,29.55,29.10,29.15,19621200,21.83
2003-12-03,29.59,29.70,29.32,29.52,25066600,22.11
2003-12-02,29.03,29.48,28.95,29.48,24205400,22.08
2003-12-01,29.20,29.21,28.78,29.03,19829700,21.74
2003-11-28,28.85,28.90,28.65,28.67,8372200,21.47
2003-11-26,29.11,29.13,28.53,28.77,15137500,21.54
2003-11-25,28.77,29.10,28.62,28.91,16317000,21.65
2003-11-24,28.81,28.94,28.62,28.75,18272900,21.53
2003-11-21,29.08,29.95,28.53,28.56,24952100,21.39
2003-11-20,29.12,29.46,28.79,28.95,24407500,21.68
2003-11-19,29.00,29.53,28.95,29.47,44900400,22.07
2003-11-18,28.42,28.92,28.40,28.44,41093700,21.30
2003-11-17,27.67,28.85,27.37,27.81,23500900,20.83
2003-11-14,28.25,28.28,27.85,27.88,27533200,20.88
2003-11-13,28.60,28.73,28.15,28.34,24937400,21.22
2003-11-12,28.12,28.80,28.10,28.70,23640400,21.49
2003-11-11,28.15,28.19,27.97,28.11,15770600,21.05
2003-11-10,28.23,28.24,28.09,28.17,14037900,21.10
2003-11-07,28.54,28.60,28.06,28.12,17998300,21.06
2003-11-06,28.30,28.44,28.05,28.44,15762600,21.30
2003-11-05,28.41,28.58,28.25,28.43,17140600,21.29
2003-11-04,28.81,28.81,28.40,28.66,19007700,21.46
2003-11-03,29.05,29.26,28.80,28.80,18126300,21.57
2003-10-31,28.95,29.25,28.95,29.01,16863700,21.72
2003-10-30,29.15,29.25,28.79,28.88,20940700,21.63
2003-10-29,28.52,29.15,28.42,28.83,20577400,21.59
2003-10-28,28.48,28.54,28.23,28.52,19283200,21.36
2003-10-27,28.50,28.55,28.13,28.22,16609000,21.13
2003-10-24,28.39,28.40,28.00,28.30,17771700,21.19
2003-10-23,28.35,28.73,28.24,28.39,18290000,21.26
2003-10-22,28.78,28.78,28.30,28.35,20064000,21.23
2003-10-21,29.00,29.00,28.78,28.88,16186500,21.63
2003-10-20,28.75,28.78,28.51,28.78,16070600,21.55
2003-10-17,29.02,29.06,28.42,28.55,21286800,21.38
2003-10-16,28.83,29.14,28.78,29.02,16644900,21.73
2003-10-15,29.41,29.45,28.74,28.85,23436800,21.60
2003-10-14,28.90,29.29,28.66,29.29,21406800,21.93
2003-10-13,29.52,29.55,28.65,28.93,29537600,21.66
2003-10-10,29.65,29.65,29.20,29.32,39152600,21.96
2003-10-09,30.53,30.55,30.00,30.13,26752700,22.56
2003-10-08,30.55,30.65,30.15,30.20,21670200,22.62
2003-10-07,30.58,30.81,30.51,30.65,19041600,22.95
2003-10-06,31.00,31.05,30.73,30.79,13471800,23.06
2003-10-03,31.15,31.30,30.75,30.82,20911100,23.08
2003-10-02,30.54,30.90,30.43,30.75,17667900,23.03
2003-10-01,29.81,30.67,29.80,30.63,23842500,22.94
2003-09-30,30.25,30.29,29.62,29.81,28837600,22.32
2003-09-29,30.00,30.66,29.98,30.37,20938700,22.74
2003-09-26,30.12,30.31,29.31,29.87,22431000,22.37
2003-09-25,30.83,31.60,30.34,30.38,19008100,22.75
2003-09-24,31.60,31.69,30.81,30.81,19129600,22.93
2003-09-23,31.30,31.60,31.18,31.56,13109000,23.49
2003-09-22,31.60,31.90,31.20,31.40,18566300,23.37
2003-09-19,32.42,32.42,31.52,31.93,23219700,23.76
2003-09-18,31.77,32.18,31.71,32.11,22265400,23.90
2003-09-17,31.78,31.94,31.48,31.72,19185500,23.61
2003-09-16,31.23,32.03,31.23,31.93,20066600,23.76
2003-09-15,31.50,31.75,31.25,31.40,14279600,23.37
2003-09-12,31.43,31.60,31.13,31.53,16634100,23.47
2003-09-11,31.05,31.65,31.05,31.48,20060800,23.43
2003-09-10,31.05,31.24,30.90,31.03,18147000,23.09
2003-09-09,31.06,31.27,30.90,31.16,16168700,23.19
2003-09-08,31.03,31.52,30.60,31.38,15212200,23.35
2003-09-05,30.94,31.21,30.82,31.04,18543900,23.10
2003-09-04,31.11,31.35,31.01,31.32,18892100,23.31
2003-09-03,30.55,31.26,30.51,31.12,34207100,23.16
2003-09-02,29.75,30.49,29.58,30.44,24469700,22.65
2003-08-29,29.58,29.70,29.30,29.57,13129600,22.01
2003-08-28,29.80,29.90,29.40,29.68,13707300,22.09
2003-08-27,29.63,29.81,29.60,29.75,12185300,22.14
2003-08-26,29.65,29.95,29.40,29.88,14060300,22.24
2003-08-25,29.78,29.85,29.55,29.85,11508900,22.22
2003-08-22,30.30,30.39,29.75,29.88,19923200,22.24
2003-08-21,29.70,30.28,29.62,30.16,24496600,22.45
2003-08-20,29.84,29.84,29.25,29.45,16401800,21.92
2003-08-19,29.90,30.00,29.33,29.85,21179600,22.22
2003-08-18,29.00,29.85,28.97,29.80,25953200,22.18
2003-08-15,28.70,28.98,28.61,28.78,14257500,21.42
2003-08-14,28.20,28.74,28.03,28.55,19531900,21.25
2003-08-13,28.44,28.48,27.85,28.02,15337700,20.85
2003-08-12,28.32,28.40,27.98,28.33,14087300,21.08
2003-08-11,28.05,28.46,28.00,28.28,11657800,21.05
2003-08-08,27.94,28.24,27.94,28.08,10593300,20.90
2003-08-07,27.68,28.12,27.18,28.08,13142000,20.90
2003-08-06,27.80,28.10,27.53,27.68,17207500,20.60
2003-08-05,28.26,28.48,27.76,27.80,16239500,20.69
2003-08-04,28.46,28.60,27.80,28.48,15046700,21.20
2003-08-01,28.20,28.68,28.20,28.46,16840800,21.18
2003-07-31,28.35,28.98,28.04,28.44,27435100,21.17
2003-07-30,28.15,28.19,27.70,27.97,13678500,20.82
2003-07-29,28.38,28.40,27.80,27.90,18375600,20.76
2003-07-28,28.55,28.80,28.21,28.37,18566700,21.11
2003-07-25,27.68,28.49,27.58,28.43,23574600,21.16
2003-07-24,27.65,27.98,27.37,27.44,19250800,20.42
2003-07-23,27.40,27.44,27.00,27.42,18908500,20.41
2003-07-22,27.20,27.46,27.00,27.41,17399500,20.40
2003-07-21,27.77,27.85,27.02,27.16,17010100,20.21
2003-07-18,27.58,27.86,27.20,27.78,20152900,20.68
2003-07-17,27.15,27.57,26.90,27.10,23477800,20.17
2003-07-16,27.72,27.79,27.13,27.38,22042800,20.38
2003-07-15,28.24,28.33,27.52,27.67,24730200,20.59
2003-07-14,28.50,28.74,28.01,28.04,22771900,20.87
2003-07-11,28.35,28.85,27.99,28.12,28780300,20.93
2003-07-10,28.38,28.65,28.00,28.19,21155700,20.98
2003-07-09,28.85,28.94,28.31,28.38,28195400,21.12
2003-07-08,29.27,29.27,28.65,28.81,22860100,21.44
2003-07-07,28.93,29.50,28.87,29.27,19605700,21.78
2003-07-03,28.62,28.80,28.41,28.55,12294700,21.25
2003-07-02,28.82,28.88,28.42,28.61,21819500,21.29
2003-07-01,28.48,28.80,28.08,28.63,20835200,21.31
2003-06-30,28.72,28.99,28.55,28.68,15558100,21.34
2003-06-27,29.20,29.96,28.53,28.62,17794100,21.30
2003-06-26,29.05,29.53,28.96,29.15,16964600,21.69
2003-06-25,29.84,30.07,29.24,29.26,19249200,21.64
2003-06-24,29.87,30.08,29.82,29.93,15937900,22.13
2003-06-23,29.96,30.26,29.75,29.87,16911800,22.09
2003-06-20,30.20,30.31,29.81,30.01,37775200,22.19
2003-06-19,30.26,30.37,29.61,29.86,34908700,22.08
2003-06-18,31.11,31.32,30.70,30.73,19267600,22.72
2003-06-17,31.42,31.66,31.17,31.20,19250700,23.07
2003-06-16,30.85,31.35,30.76,31.34,18743300,23.17
2003-06-13,31.00,31.08,30.17,30.65,16620200,22.66
2003-06-12,31.09,31.20,30.66,31.07,16943400,22.97
2003-06-11,30.59,31.12,30.45,30.98,16908500,22.91
2003-06-10,30.30,30.59,30.19,30.59,15457900,22.62
2003-06-09,30.05,30.34,30.04,30.14,16455700,22.29
2003-06-06,30.21,30.52,29.86,30.30,28558400,22.40
2003-06-05,29.33,29.85,29.00,29.78,19637500,22.02
2003-06-04,29.08,29.47,28.97,29.36,17274500,21.71
2003-06-03,29.00,29.13,28.75,29.05,14795900,21.48
2003-06-02,29.42,29.42,28.82,29.00,20997600,21.44
2003-05-30,28.40,28.78,28.26,28.70,23629200,21.22
2003-05-29,28.27,28.95,27.83,28.25,19311400,20.89
2003-05-28,28.55,28.57,28.13,28.27,18433100,20.90
2003-05-27,27.50,28.52,27.42,28.31,22496500,20.93
2003-05-23,27.73,27.91,27.60,27.64,12470500,20.44
2003-05-22,27.70,27.89,27.59,27.73,17554500,20.50
2003-05-21,27.43,27.75,27.40,27.60,16583900,20.41
2003-05-20,27.74,27.99,27.35,27.73,17056200,20.50
2003-05-19,27.65,27.77,27.46,27.55,18787300,20.37
2003-05-16,28.40,28.52,27.85,27.85,26335300,20.59
2003-05-15,28.70,28.93,28.35,28.48,16075100,21.06
2003-05-14,28.88,28.88,28.40,28.61,15937800,21.15
2003-05-13,28.75,29.02,28.32,28.55,18987900,21.11
2003-05-12,28.88,29.07,28.75,28.97,16037400,21.42
2003-05-09,28.60,29.09,28.08,29.00,14971800,21.44
2003-05-08,28.70,28.96,28.38,28.47,15109400,21.05
2003-05-07,29.22,29.22,28.73,28.85,18733600,21.33
2003-05-06,28.79,29.34,28.79,29.12,18448000,21.53
2003-05-05,29.04,29.20,28.72,28.83,17300300,21.32
2003-05-02,28.80,29.26,28.77,29.08,20404400,21.50
2003-05-01,29.45,29.45,28.37,29.10,20380600,21.52
2003-04-30,29.28,29.60,29.15,29.45,22146000,21.78
2003-04-29,29.68,29.72,29.15,29.40,20857800,21.74
2003-04-28,28.75,29.78,28.75,29.52,20062400,21.83
2003-04-25,29.07,29.20,28.79,29.11,19262100,21.52
2003-04-24,29.00,29.29,28.76,29.10,17787600,21.52
2003-04-23,28.99,29.50,28.83,29.39,20573000,21.73
2003-04-22,28.10,28.99,28.05,28.99,20658200,21.44
2003-04-21,28.47,28.53,27.47,28.16,12801100,20.82
2003-04-17,27.84,28.50,27.78,28.49,16099300,21.07
2003-04-16,28.30,28.53,27.79,27.83,16556700,20.58
2003-04-15,27.90,28.32,27.74,28.30,20397500,20.93
2003-04-14,27.39,27.79,27.27,27.76,16071900,20.53
2003-04-11,27.68,27.93,27.35,27.65,17959600,20.44
2003-04-10,27.29,27.39,26.90,27.38,16678800,20.25
2003-04-09,27.88,28.05,27.15,27.30,25533900,20.19
2003-04-08,27.95,28.25,27.80,28.06,17955500,20.75
2003-04-07,28.34,28.69,27.73,27.76,27382400,20.53
2003-04-04,27.57,27.79,27.33,27.63,17288800,20.43
2003-04-03,27.28,27.90,26.60,27.55,28277900,20.37
2003-04-02,26.95,27.27,26.72,27.05,27475800,20.00
2003-04-01,25.55,26.32,25.50,26.13,21391600,19.32
2003-03-31,25.45,26.50,25.32,25.50,24471400,18.86
2003-03-28,26.25,26.43,26.02,26.03,16256600,19.25
2003-03-27,26.05,26.53,25.94,26.44,20937700,19.55
2003-03-26,26.98,27.08,26.52,26.60,21602800,19.67
2003-03-25,26.73,27.18,26.40,26.98,22126100,19.95
2003-03-24,26.85,27.95,26.51,26.73,27822200,19.76
2003-03-21,27.24,28.00,27.10,28.00,39905500,20.70
2003-03-20,26.86,26.95,26.43,26.85,24890200,19.85
2003-03-19,26.39,27.02,26.12,26.98,24912900,19.95
2003-03-18,26.30,26.45,25.95,26.40,25136000,19.52
2003-03-17,25.00,26.40,24.75,26.27,34557500,19.42
2003-03-14,25.25,25.67,24.95,25.65,29924900,18.97
2003-03-13,24.20,25.23,24.20,25.21,38540500,18.64
2003-03-12,23.22,23.80,23.16,23.80,22940100,17.60
2003-03-11,23.67,23.97,23.34,23.35,21506000,17.27
2003-03-10,23.90,24.08,23.60,23.60,20142100,17.45
2003-03-07,23.50,24.40,23.40,24.30,28621100,17.97
2003-03-06,23.60,24.06,23.50,23.95,20613700,17.71
2003-03-05,23.25,23.90,23.24,23.80,21168300,17.60
2003-03-04,23.73,23.80,23.28,23.40,16680100,17.30
2003-03-03,24.20,24.50,23.80,23.90,21023300,17.67
2003-02-28,23.90,24.19,23.74,24.05,22358000,17.78
2003-02-27,23.47,24.05,23.33,23.90,24811100,17.67
2003-02-26,23.85,23.97,23.34,23.37,18853200,17.28
2003-02-25,23.15,24.05,22.90,23.98,24857300,17.59
2003-02-24,23.95,24.20,23.42,23.42,23585300,17.18
2003-02-21,23.45,24.01,23.13,23.80,25029000,17.46
2003-02-20,23.30,23.49,23.14,23.35,23752500,17.13
2003-02-19,22.92,23.35,22.71,23.35,19038000,17.13
2003-02-18,22.54,23.06,22.54,22.91,21042400,16.81
2003-02-14,22.08,22.48,21.82,22.48,26371500,16.49
2003-02-13,22.28,22.30,21.30,22.17,22660300,16.26
2003-02-12,22.50,22.68,22.24,22.25,18219100,16.32
2003-02-11,22.65,22.82,22.40,22.50,21898300,16.50
2003-02-10,22.61,22.70,22.23,22.63,23560500,16.60
2003-02-07,23.00,23.10,22.46,22.70,22822100,16.65
2003-02-06,22.90,23.07,22.60,22.89,19594000,16.79
2003-02-05,23.20,23.62,22.85,23.00,19998900,16.87
2003-02-04,23.15,23.23,22.87,23.05,24473300,16.91
2003-02-03,23.35,23.75,23.25,23.65,21327600,17.35
2003-01-31,22.50,23.25,22.45,23.14,26239200,16.97
2003-01-30,23.04,23.15,22.52,22.55,21649400,16.54
2003-01-29,22.80,23.23,22.51,23.03,25473300,16.89
2003-01-28,23.60,23.60,23.03,23.15,22571000,16.98
2003-01-27,23.05,23.76,22.73,23.05,28459900,16.91
2003-01-24,23.80,23.95,23.01,23.06,23816200,16.92
2003-01-23,23.65,24.23,23.62,23.95,21979700,17.57
2003-01-22,24.05,24.07,23.51,23.55,24849200,17.28
2003-01-21,24.89,25.03,23.99,24.06,21500100,17.65
2003-01-17,24.80,25.56,24.30,24.88,25292900,18.25
2003-01-16,25.50,25.90,24.75,25.03,24472900,18.36
2003-01-15,25.93,25.94,25.18,25.19,20564000,18.48
2003-01-14,25.70,25.84,25.42,25.71,18353200,18.86
2003-01-13,25.75,25.98,25.51,25.64,19551600,18.81
2003-01-10,25.55,25.98,25.50,25.65,18590600,18.82
2003-01-09,25.75,25.95,25.63,25.90,19371400,19.00
2003-01-08,25.85,25.95,25.36,25.50,21583800,18.71
2003-01-07,25.99,26.26,25.75,25.90,21805700,19.00
2003-01-06,25.40,26.20,25.35,26.05,18845000,19.11
2003-01-03,25.35,25.48,25.01,25.40,15025700,18.63
2003-01-02,24.65,25.60,24.55,25.48,21813600,18.69
2002-12-31,24.35,24.59,24.10,24.35,21182900,17.86
2002-12-30,24.53,24.75,24.20,24.50,22054600,17.97
2002-12-27,25.20,25.30,24.54,24.70,18600200,18.12
2002-12-26,25.57,25.98,25.20,25.30,15078000,18.42
2002-12-24,25.40,25.63,25.30,25.33,7503200,18.44
2002-12-23,25.65,26.00,25.47,25.73,20381800,18.73
2002-12-20,25.85,26.00,25.55,25.95,31926100,18.89
2002-12-19,25.45,25.85,25.10,25.40,20959900,18.49
2002-12-18,25.90,26.64,25.47,25.66,18582700,18.68
2002-12-17,26.43,26.43,25.80,26.00,19211000,18.93
2002-12-16,25.65,26.43,25.63,26.43,21068200,19.24
2002-12-13,25.91,25.91,25.25,25.50,20358200,18.57
2002-12-12,26.10,26.28,25.68,25.90,15490300,18.86
2002-12-11,25.75,26.72,25.55,26.14,20217800,19.03
2002-12-10,25.72,26.00,25.51,25.93,17103900,18.88
2002-12-09,25.65,26.18,25.46,25.50,17806500,18.57
2002-12-06,25.25,26.10,25.21,26.05,17615800,18.97
2002-12-05,26.75,26.91,25.75,25.80,18212700,18.78
2002-12-04,26.50,27.20,26.43,26.52,24661100,19.31
2002-12-03,27.19,27.19,26.54,26.75,19630900,19.48
2002-12-02,27.98,27.98,26.92,27.20,22115900,19.80
2002-11-29,27.30,27.39,27.01,27.12,12273400,19.74
2002-11-27,26.65,27.40,26.60,27.15,23235600,19.77
2002-11-26,26.50,26.79,26.27,26.35,25034600,19.18
2002-11-25,26.20,26.94,26.16,26.80,25462600,19.51
2002-11-22,26.60,26.75,26.34,26.45,27472500,19.26
2002-11-21,24.80,26.89,24.80,26.85,64205500,19.55
2002-11-20,23.80,24.80,23.76,24.80,33298300,18.06
2002-11-19,23.30,24.00,23.20,23.90,30603400,17.40
2002-11-18,24.02,24.62,23.60,23.60,28107700,17.18
2002-11-15,23.50,24.02,23.49,23.86,35889800,17.37
2002-11-14,24.60,24.89,24.36,24.50,26352100,17.84
2002-11-13,23.90,24.30,23.46,24.09,27840500,17.54
2002-11-12,24.30,24.55,23.75,23.85,32306500,17.36
2002-11-11,24.75,24.95,24.04,24.21,25250200,17.63
2002-11-08,25.85,26.00,24.63,25.10,30809100,18.27
2002-11-07,26.61,26.61,25.75,26.11,22929100,19.01
2002-11-06,26.90,26.98,25.95,26.60,27103100,19.37
2002-11-05,26.40,26.60,26.05,26.50,18510700,19.29
2002-11-04,26.50,26.99,26.21,26.50,25118100,19.29
2002-11-01,25.28,26.00,24.96,26.00,22739200,18.93
2002-10-31,25.20,25.65,25.04,25.25,26814200,18.38
2002-10-30,25.65,25.80,24.90,25.15,33492200,18.31
2002-10-29,26.20,26.26,25.20,25.85,22631100,18.82
2002-10-28,26.85,26.90,26.04,26.25,23009800,19.11
2002-10-25,25.80,26.45,25.77,26.24,23676200,19.10
2002-10-24,27.10,27.20,25.65,26.00,32493200,18.93
2002-10-23,26.95,27.00,26.10,26.90,26630300,19.58
2002-10-22,27.01,27.07,26.50,27.07,21411700,19.71
2002-10-21,26.20,27.21,26.20,27.15,23026000,19.77
2002-10-18,26.60,26.89,26.09,26.65,21455800,19.40
2002-10-17,26.90,26.95,26.40,26.89,25829800,19.58
2002-10-16,25.85,26.06,25.19,25.60,27515700,18.64
2002-10-15,25.50,26.27,25.30,26.20,44052300,19.07
2002-10-14,24.20,24.75,23.89,24.35,24922200,17.73
2002-10-11,23.98,24.91,23.44,24.21,59969800,17.63
2002-10-10,21.65,22.60,21.40,22.60,60584700,16.45
2002-10-09,22.55,22.56,21.90,22.00,48248000,16.02
2002-10-08,23.25,23.90,22.49,23.35,42285500,17.00
2002-10-07,24.02,24.46,22.84,22.95,38573100,16.71
2002-10-04,25.25,25.30,24.00,24.01,30801800,17.48
2002-10-03,24.85,25.88,24.56,24.62,29716100,17.92
2002-10-02,25.75,25.97,24.19,24.80,30036100,18.06
2002-10-01,24.75,26.20,24.60,26.20,40118700,19.07
2002-09-30,24.00,24.85,23.51,24.65,49836400,17.95
2002-09-27,25.25,25.30,24.34,24.47,55036400,17.82
2002-09-26,27.50,28.01,25.79,26.39,56588200,19.21
2002-09-25,27.00,27.18,26.13,27.00,32598200,19.66
2002-09-24,25.65,26.40,25.55,25.90,29297800,18.73
2002-09-23,26.35,26.72,25.93,26.40,21413300,19.09
2002-09-20,26.56,26.90,26.02,26.75,40941900,19.34
2002-09-19,26.75,27.25,26.55,26.55,22387300,19.20
2002-09-18,27.20,27.90,26.90,27.35,25912500,19.77
2002-09-17,28.94,28.94,27.51,27.70,25050400,20.03
2002-09-16,27.10,27.98,27.05,27.90,18761200,20.17
2002-09-13,27.65,27.75,26.95,27.05,36293700,19.56
2002-09-12,28.75,28.82,27.85,28.00,20250800,20.24
2002-09-11,29.36,29.70,28.90,29.00,14921600,20.97
2002-09-10,29.20,29.60,28.63,29.08,20361000,21.02
2002-09-09,28.15,29.13,27.94,28.78,17364600,20.81
2002-09-06,28.85,28.90,28.25,28.30,18102200,20.46
2002-09-05,28.30,28.84,27.94,28.00,25022700,20.24
2002-09-04,28.60,28.99,28.28,28.70,26574100,20.75
2002-09-03,29.50,29.52,28.44,28.46,30159600,20.58
2002-08-30,30.20,30.68,29.98,30.15,20144600,21.80
2002-08-29,30.50,30.67,30.05,30.35,25582300,21.94
2002-08-28,31.60,31.80,31.01,31.30,17400600,22.63
2002-08-27,32.50,32.75,31.68,31.95,20288200,23.10
2002-08-26,32.35,32.40,31.29,32.07,18404900,23.19
2002-08-23,32.25,32.41,31.99,32.25,16547100,23.32
2002-08-22,32.40,32.98,32.13,32.70,20575300,23.64
2002-08-21,32.65,32.89,31.86,32.30,21387900,23.35
2002-08-20,32.65,32.74,31.90,32.25,20365700,23.32
2002-08-19,31.55,32.89,31.50,32.89,24067300,23.78
2002-08-16,32.00,32.30,31.20,31.55,21838800,22.81
2002-08-15,31.90,32.41,31.18,32.29,28889000,23.35
2002-08-14,30.75,32.15,29.80,31.90,37303100,23.06
2002-08-13,31.80,32.23,30.80,30.95,26276700,22.38
2002-08-12,31.76,32.40,31.45,32.25,20814600,23.32
2002-08-09,31.50,32.55,31.24,32.40,27147500,23.42
2002-08-08,30.80,32.20,30.61,31.95,33182300,23.10
2002-08-07,30.47,30.86,29.55,30.75,28468600,22.23
2002-08-06,29.25,30.60,29.20,29.65,36171200,21.44
2002-08-05,29.35,29.69,28.27,28.30,27420400,20.46
2002-08-02,30.85,31.24,29.09,29.50,38480700,21.33
2002-08-01,32.10,32.29,31.25,31.40,32957900,22.70
2002-07-31,31.60,32.20,30.24,32.20,45183900,23.28
2002-07-30,30.00,31.76,29.64,31.60,43502200,22.85
2002-07-29,28.89,30.45,28.84,30.45,45171800,22.01
2002-07-26,27.05,27.88,26.49,27.80,35789000,20.10
2002-07-25,26.60,27.20,25.85,26.65,39859600,19.27
2002-07-24,24.19,26.75,23.02,26.53,62394500,19.18
2002-07-23,25.98,26.15,24.47,24.80,48600100,17.93
2002-07-22,26.50,26.89,25.34,25.66,44461300,18.55
2002-07-19,27.10,27.70,26.25,26.52,36109200,19.17
2002-07-18,28.05,28.64,27.51,27.70,27972300,20.03
2002-07-17,28.40,28.49,27.45,28.25,38286700,20.42
2002-07-16,27.32,28.15,27.32,27.55,35834900,19.92
2002-07-15,28.48,28.52,25.25,28.25,37506900,20.42
2002-07-12,28.10,29.93,27.15,28.60,48120400,20.68
2002-07-11,26.80,27.85,26.40,27.35,51499200,19.77
2002-07-10,28.40,28.75,27.05,27.05,33494000,19.56
2002-07-09,29.40,29.73,28.24,28.30,24683800,20.46
2002-07-08,29.70,29.92,29.08,29.43,20376200,21.28
2002-07-05,28.75,29.75,28.50,29.69,19258000,21.47
2002-07-03,27.25,27.95,26.90,27.90,30474700,20.17
2002-07-02,28.15,28.51,27.41,28.10,31547900,20.32
2002-07-01,29.06,29.54,28.25,28.45,26966400,20.57
2002-06-28,29.90,30.25,29.02,29.05,32465400,21.00
2002-06-27,29.70,30.00,28.74,29.90,33238500,21.62
2002-06-26,27.50,29.91,27.42,29.50,45000400,21.33
2002-06-25,29.95,30.19,28.70,28.90,29769400,20.76
2002-06-24,28.55,30.00,28.10,29.60,37185500,21.27
2002-06-21,29.15,29.70,28.75,28.95,39211800,20.80
2002-06-20,30.25,30.54,29.60,29.70,20761900,21.34
2002-06-19,30.70,31.36,30.30,30.35,20921100,21.81
2002-06-18,30.40,31.40,30.24,31.15,21798000,22.38
2002-06-17,30.00,30.65,29.88,30.51,21291800,21.92
2002-06-14,29.50,29.80,28.88,29.70,34148300,21.34
2002-06-13,30.00,30.45,29.74,29.85,20831500,21.45
2002-06-12,29.40,30.41,29.35,30.35,28132500,21.81
2002-06-11,30.10,30.45,29.35,29.40,22304000,21.12
2002-06-10,30.15,30.40,29.75,29.95,20841500,21.52
2002-06-07,28.40,30.25,28.40,30.20,31579000,21.70
2002-06-06,30.30,30.30,29.11,29.30,21379200,21.05
2002-06-05,30.25,30.46,29.81,30.15,23873000,21.66
2002-06-04,30.00,30.41,29.79,30.05,33315200,21.59
2002-06-03,31.14,31.15,29.95,30.11,28920400,21.63
2002-05-31,31.20,31.68,31.00,31.14,19921400,22.37
2002-05-30,30.90,31.40,30.75,31.20,20828300,22.42
2002-05-29,31.85,32.29,31.31,31.40,16757300,22.56
2002-05-28,32.75,32.84,31.86,32.05,14276200,23.03
2002-05-24,32.95,33.00,32.48,32.60,14183600,23.42
2002-05-23,32.10,32.95,31.82,32.95,18058500,23.67
2002-05-22,32.00,32.19,31.50,31.92,18914100,22.93
2002-05-21,32.90,33.20,32.00,32.15,19864200,23.10
2002-05-20,33.00,33.01,32.48,32.60,20308400,23.42
2002-05-17,32.40,33.45,32.25,33.45,32674100,24.03
2002-05-16,31.35,32.00,31.14,32.00,23497000,22.99
2002-05-15,31.45,31.70,30.91,30.93,29630700,22.22
2002-05-14,31.55,31.66,30.90,31.58,29672100,22.69
2002-05-13,30.55,31.05,30.40,30.85,22533500,22.17
2002-05-10,31.75,31.75,30.61,30.65,26257300,22.02
2002-05-09,32.50,32.52,31.34,31.49,32919100,22.63
2002-05-08,31.35,33.02,31.30,32.85,33876300,23.60
2002-05-07,31.00,31.36,30.51,30.65,20627000,22.02
2002-05-06,31.55,32.05,30.89,30.97,23319600,22.25
2002-05-03,31.30,31.70,30.74,31.70,19807300,22.78
2002-05-02,31.65,31.85,31.06,31.60,19586900,22.70
2002-05-01,31.75,31.86,30.75,31.70,25795500,22.78
2002-04-30,30.80,31.90,30.15,31.55,40299800,22.67
2002-04-29,31.75,31.88,30.68,30.85,22623700,22.17
2002-04-26,32.80,32.80,31.48,31.50,23183400,22.63
2002-04-25,32.25,33.19,31.82,32.05,27672200,23.03
2002-04-24,32.85,33.16,32.38,32.50,21743700,23.35
2002-04-23,33.50,33.98,32.65,32.80,19485200,23.57
2002-04-22,33.55,33.55,32.80,32.86,19806100,23.61
2002-04-19,34.15,34.15,33.52,33.70,19681200,24.21
2002-04-18,33.66,34.02,33.00,33.80,27240700,24.28
2002-04-17,33.50,33.98,33.21,33.65,29648900,24.18
2002-04-16,32.50,33.36,32.19,33.10,44634700,23.78
2002-04-15,33.10,33.25,31.64,31.85,68551500,22.88
2002-04-12,34.45,34.45,33.00,33.55,49724200,24.11
2002-04-11,36.70,36.77,33.50,33.75,79873900,24.25
2002-04-10,36.53,37.36,36.40,37.20,22679900,26.73
2002-04-09,36.80,36.95,36.26,36.45,17161100,26.19
2002-04-08,36.50,36.89,36.38,36.86,17163400,26.48
2002-04-05,37.60,37.80,36.77,37.10,14824200,26.66
2002-04-04,36.75,37.35,36.64,37.30,20529600,26.80
2002-04-03,37.10,37.22,36.00,36.75,19117500,26.40
2002-04-02,37.20,37.20,36.70,37.10,17410700,26.66
2002-04-01,37.05,37.45,36.60,37.30,21535700,26.80
2002-03-28,37.70,37.94,37.24,37.40,18709400,26.87
2002-03-27,37.27,38.07,37.05,37.45,19626800,26.91
2002-03-26,37.10,37.82,37.00,37.31,20010500,26.81
2002-03-25,38.12,38.23,37.00,37.04,24599300,26.61
2002-03-22,37.52,37.99,37.03,37.87,30601700,27.21
2002-03-21,38.30,38.60,36.83,37.45,50303300,26.91
2002-03-20,39.74,40.14,38.50,38.80,27496500,27.88
2002-03-19,40.00,40.10,39.59,39.90,17870400,28.67
2002-03-18,40.25,40.55,39.73,39.90,19998400,28.67
2002-03-15,40.55,40.90,39.91,40.19,33098200,28.88
2002-03-14,40.25,40.55,40.00,40.41,14763700,29.03
2002-03-13,40.75,40.76,39.92,40.00,23574800,28.74
2002-03-12,40.50,41.53,40.33,41.10,19767600,29.53
2002-03-11,41.00,41.37,40.86,41.15,23441900,29.57
2002-03-08,41.50,41.84,40.24,40.60,28101500,29.17
2002-03-07,41.75,41.80,40.40,40.95,24434200,29.42
2002-03-06,40.50,41.67,40.40,41.55,24636300,29.85
2002-03-05,39.95,40.80,39.80,40.50,23793500,29.10
2002-03-04,39.80,40.25,39.47,40.20,32281600,28.88
2002-03-01,39.10,39.45,38.70,39.45,20117900,28.34
2002-02-28,39.25,39.65,38.46,38.50,23397500,27.66
2002-02-27,39.25,39.48,38.50,38.75,23093100,27.84
2002-02-26,39.20,39.25,38.50,38.75,18784000,27.71
2002-02-25,38.05,39.28,38.00,39.20,24430700,28.03
2002-02-22,37.52,38.38,37.08,38.09,19559000,27.24
2002-02-21,37.98,38.46,37.38,37.52,27637000,26.83
2002-02-20,36.53,37.75,36.15,37.57,22008100,26.87
2002-02-19,36.90,37.00,36.32,36.40,16948300,26.03
2002-02-15,38.00,38.00,37.02,37.11,22109400,26.54
2002-02-14,38.10,38.85,37.54,38.00,20375100,27.18
2002-02-13,37.70,38.37,37.50,38.10,18759300,27.25
2002-02-12,37.50,37.60,36.95,37.50,16329500,26.82
2002-02-11,37.25,37.90,37.05,37.80,15768700,27.03
2002-02-08,37.40,37.75,36.23,37.25,22713900,26.64
2002-02-07,37.01,37.84,36.55,37.20,23954100,26.60
2002-02-06,36.35,37.09,35.94,36.96,33209100,26.43
2002-02-05,35.10,36.57,35.09,36.21,44376000,25.90
2002-02-04,35.90,35.90,34.72,35.00,39740800,25.03
2002-02-01,36.90,37.00,36.39,36.85,20544800,26.35
2002-01-31,37.00,37.23,35.50,37.15,31013000,26.57
2002-01-30,36.40,37.30,34.49,36.88,62345700,26.37
2002-01-29,38.00,38.22,36.22,36.46,36329300,26.07
2002-01-28,38.60,38.62,37.76,38.15,13962700,27.28
2002-01-25,38.00,38.38,37.61,38.26,15756600,27.36
2002-01-24,38.10,38.59,37.34,37.55,19384700,26.85
2002-01-23,38.30,38.31,37.49,37.65,22501800,26.93
2002-01-22,39.45,39.45,38.23,38.30,17171600,27.39
2002-01-18,38.44,38.90,38.25,38.68,18037200,27.66
2002-01-17,38.90,38.91,38.30,38.75,22560400,27.71
2002-01-16,38.40,38.49,37.71,37.72,22894900,26.98
2002-01-15,37.80,38.99,37.57,38.71,26047300,27.68
2002-01-14,38.20,38.45,37.78,37.90,20832500,27.10
2002-01-11,39.10,39.15,38.16,38.23,16802200,27.34
2002-01-10,38.55,38.90,38.40,38.61,14738000,27.61
2002-01-09,38.70,39.60,38.19,38.55,20192300,27.57
2002-01-08,39.65,40.01,38.60,38.95,24128100,27.85
2002-01-07,40.65,40.85,39.10,39.36,27526900,28.15
2002-01-04,40.80,41.34,40.28,40.95,19853100,29.29
2002-01-03,40.45,40.92,40.15,40.61,17497500,29.04
2002-01-02,40.30,40.95,40.05,40.95,17693300,29.29
2001-12-31,40.55,40.80,40.03,40.08,14030800,28.66
2001-12-28,40.77,41.12,40.42,40.73,13621800,29.13
2001-12-27,40.50,40.95,40.32,40.95,12881700,29.29
2001-12-26,40.90,41.28,40.55,40.55,14955200,28.87
2001-12-24,41.35,41.39,41.00,41.19,5569800,29.33
2001-12-21,41.10,41.39,40.95,41.35,30675500,29.44
2001-12-20,40.80,41.16,40.63,40.84,18656300,29.08
2001-12-19,39.70,40.98,39.50,40.78,27305400,29.03
2001-12-18,39.75,40.10,39.35,39.72,33016300,28.28
2001-12-17,37.80,38.85,37.70,38.30,26715900,27.27
2001-12-14,37.05,37.99,36.45,37.65,26119200,26.81
2001-12-13,36.85,37.90,36.55,37.05,26103100,26.38
2001-12-12,37.45,37.46,36.21,37.05,22629300,26.38
2001-12-11,37.35,37.50,36.44,36.79,20718700,26.19
2001-12-10,37.20,38.15,36.65,36.80,20747000,26.20
2001-12-07,37.76,37.76,37.05,37.15,16374000,26.45
2001-12-06,37.90,38.39,37.55,37.75,19367600,26.88
2001-12-05,37.60,38.26,37.11,37.55,35193500,26.73
2001-12-04,37.75,38.21,37.00,37.35,29176900,26.59
2001-12-03,38.40,38.40,36.61,36.92,33713700,26.29
2001-11-30,39.73,39.88,38.45,38.50,23595000,27.41
2001-11-29,39.35,39.79,39.14,39.73,15390600,28.29
2001-11-28,40.25,41.00,39.14,39.35,23774600,28.02
2001-11-27,41.20,41.78,40.63,41.07,14034700,29.24
2001-11-26,41.45,41.72,41.00,41.32,12607300,29.42
2001-11-23,40.65,41.15,40.55,41.02,5246000,29.21
2001-11-21,41.00,41.20,40.16,40.45,12021900,28.80
2001-11-20,41.20,41.77,40.80,41.10,14338900,29.26
2001-11-19,41.15,41.58,40.70,41.25,14189800,29.37
2001-11-16,41.55,41.55,40.26,40.85,17294300,29.08
2001-11-15,40.88,41.60,40.80,41.55,16943100,29.58
2001-11-14,40.95,41.40,40.51,40.88,14243400,29.11
2001-11-13,40.00,40.59,39.80,40.56,17642100,28.88
2001-11-12,39.90,40.15,38.61,39.43,19891200,28.07
2001-11-09,40.29,40.48,39.84,40.41,11799500,28.77
2001-11-08,39.55,40.47,39.45,40.35,20047500,28.73
2001-11-07,39.65,39.96,39.09,39.35,15283800,28.02
2001-11-06,38.77,39.98,38.45,39.80,16800400,28.34
2001-11-05,38.60,39.10,38.44,38.77,15160800,27.60
2001-11-02,37.60,38.40,37.08,37.96,13969400,27.03
2001-11-01,36.25,38.23,36.05,37.91,18593200,26.99
2001-10-31,36.60,37.15,36.25,36.41,15930400,25.92
2001-10-30,36.75,36.98,36.32,36.34,15276200,25.87
2001-10-29,38.65,38.75,37.35,37.43,14143200,26.65
2001-10-26,38.24,38.98,37.60,38.88,18619100,27.68
2001-10-25,36.85,37.96,36.04,37.87,22510100,26.96
2001-10-24,37.28,37.90,36.90,37.08,16009200,26.40
2001-10-23,38.00,38.05,36.92,37.27,15209800,26.54
2001-10-22,37.15,37.80,37.01,37.61,16272000,26.78
2001-10-19,37.00,37.40,36.54,37.25,16372700,26.52
2001-10-18,37.10,37.50,36.85,37.25,15151800,26.52
2001-10-17,38.75,38.76,37.02,37.15,21689500,26.45
2001-10-16,38.86,39.25,38.10,38.47,16597200,27.39
2001-10-15,38.55,39.08,38.06,38.86,12873500,27.67
2001-10-12,38.94,39.14,37.51,39.00,22116400,27.77
2001-10-11,38.40,39.49,38.30,38.95,24701900,27.73
2001-10-10,36.81,38.14,36.51,37.91,17994100,26.99
2001-10-09,36.80,37.17,36.41,36.82,14174300,26.21
2001-10-08,36.75,37.25,36.25,36.80,15739700,26.20
2001-10-05,37.39,37.69,36.21,37.45,22852300,26.66
2001-10-04,38.45,38.70,37.10,37.39,26630300,26.62
2001-10-03,37.65,38.47,37.40,38.15,25648200,27.16
2001-10-02,37.55,38.11,36.69,38.05,22364300,27.09
2001-10-01,37.30,37.76,37.05,37.64,24724400,26.80
2001-09-28,36.30,37.30,36.02,37.20,32471000,26.49
2001-09-27,35.60,36.00,35.02,35.95,20999900,25.60
2001-09-26,36.00,36.00,35.00,35.48,26488400,25.26
2001-09-25,35.21,36.13,34.67,35.50,44047500,25.16
2001-09-24,33.75,35.47,32.75,35.20,70974400,24.95
2001-09-21,29.00,32.51,28.50,31.30,85888900,22.18
2001-09-20,31.30,31.53,30.37,30.37,46676400,21.53
2001-09-19,34.40,34.65,31.00,32.50,56660800,23.03
2001-09-18,35.20,36.20,33.56,33.85,46110700,23.99
2001-09-17,35.50,37.20,34.50,35.15,71444400,24.91
2001-09-10,39.01,40.16,38.95,39.35,24095000,27.89
2001-09-07,40.00,40.30,39.34,39.66,24183000,28.11
2001-09-06,41.30,41.52,40.41,40.50,18420100,28.70
2001-09-05,40.98,41.99,40.50,41.70,20164500,29.56
2001-09-04,40.90,42.17,40.35,40.83,18486200,28.94
2001-08-31,40.15,41.20,40.07,40.90,17259700,28.99
2001-08-30,40.70,41.50,39.84,40.20,22061700,28.49
2001-08-29,41.65,41.65,40.61,40.61,11899600,28.78
2001-08-28,42.25,42.30,41.15,41.23,12733900,29.22
2001-08-27,42.00,42.56,41.65,42.17,14320300,29.89
2001-08-24,41.10,42.26,41.01,41.99,13596600,29.76
2001-08-23,40.90,41.31,40.61,41.04,10507200,29.09
2001-08-22,40.55,41.30,40.29,40.85,15836100,28.95
2001-08-21,41.52,41.83,40.40,40.47,13918700,28.68
2001-08-20,41.00,41.90,40.41,41.53,12777900,29.43
2001-08-17,41.30,41.40,40.35,40.80,15675600,28.92
2001-08-16,41.53,41.90,41.00,41.60,17082500,29.48
2001-08-15,42.00,42.31,41.71,41.78,14946000,29.61
2001-08-14,42.60,42.75,41.70,41.85,12559800,29.66
2001-08-13,42.50,43.11,42.02,42.23,14195700,29.93
2001-08-10,42.00,42.81,41.39,42.57,13353600,30.17
2001-08-09,41.65,42.25,41.30,41.90,14855000,29.70
2001-08-08,42.35,42.50,41.50,41.65,14592600,29.52
2001-08-07,41.45,42.85,41.26,42.77,23329100,30.31
2001-08-06,42.40,42.51,41.28,41.39,21286300,29.34
2001-08-03,42.30,42.80,41.90,42.75,15274800,30.30
2001-08-02,43.10,43.18,42.10,42.20,24474900,29.91
2001-08-01,43.00,43.53,42.40,42.80,23324700,30.34
2001-07-31,43.35,44.25,42.99,43.50,24761100,30.83
2001-07-30,44.55,44.90,43.40,43.60,16692400,30.90
2001-07-27,44.15,44.85,43.85,44.65,16467200,31.65
2001-07-26,43.95,44.10,43.25,43.75,23613600,31.01
2001-07-25,44.40,44.91,43.15,43.80,25075500,31.04
2001-07-24,45.40,45.55,43.25,44.00,26311300,31.19
2001-07-23,46.50,46.62,45.20,45.30,15203200,32.11
2001-07-20,46.70,46.95,46.18,46.63,11999000,33.05
2001-07-19,46.30,47.45,46.03,46.48,12881000,32.94
2001-07-18,45.60,46.25,45.40,46.15,16952600,32.71
2001-07-17,45.75,46.52,45.40,46.11,18256100,32.68
2001-07-16,47.15,47.50,45.78,46.22,13751800,32.76
2001-07-13,46.60,47.75,46.14,47.45,17619800,33.63
2001-07-12,45.90,47.20,44.90,47.00,21427500,33.31
2001-07-11,45.80,45.94,44.30,44.61,27137600,31.62
2001-07-10,46.75,47.24,45.69,45.76,19023000,32.43
2001-07-09,46.90,47.13,46.30,46.85,16153800,33.21
2001-07-06,48.20,48.23,46.60,46.89,23441500,33.23
2001-07-05,48.80,49.40,48.40,48.47,19462700,34.35
2001-07-03,49.50,49.90,49.26,49.51,17570200,34.98
2001-07-02,48.92,50.20,48.88,50.20,23182900,35.46
2001-06-29,49.00,51.09,48.48,49.00,52690300,34.62
2001-06-28,47.75,49.45,47.39,48.87,23575000,34.53
2001-06-27,48.70,49.10,47.74,48.26,27011000,34.09
2001-06-26,49.00,49.97,48.78,48.79,30804400,34.47
2001-06-25,51.70,52.61,50.15,50.25,27093700,35.50
2001-06-22,51.10,52.43,51.09,51.86,24614400,36.64
2001-06-21,50.40,52.42,50.38,51.25,31969300,36.21
2001-06-20,48.70,50.85,48.57,50.77,30002600,35.87
2001-06-19,49.80,49.98,48.75,48.87,22588200,34.53
2001-06-18,49.00,49.72,48.54,49.00,20103000,34.62
2001-06-15,48.30,49.35,48.00,48.81,43756900,34.48
2001-06-14,48.77,50.21,47.85,48.86,60128100,34.52
2001-06-13,48.10,49.29,47.70,47.85,33105200,33.80
2001-06-12,47.40,49.27,46.26,48.77,37572800,34.45
2001-06-11,47.85,48.95,47.22,47.40,17879500,33.49
2001-06-08,48.84,48.84,47.79,48.14,16805800,34.01
2001-06-07,48.75,48.98,48.17,48.91,11148600,34.55
2001-06-06,49.00,49.29,48.41,48.75,14017700,34.44
2001-06-05,49.20,49.35,48.62,49.18,15232800,34.74
2001-06-04,49.10,49.62,48.91,49.45,13800700,34.94
2001-06-01,48.99,49.41,48.00,49.00,13459400,34.62
2001-05-31,49.15,49.65,48.75,49.00,13387600,34.62
2001-05-30,49.67,50.05,49.00,49.02,15599400,34.63
2001-05-29,50.39,50.55,49.65,49.67,13017600,35.09
2001-05-25,51.20,51.20,49.55,49.95,15636600,35.29
2001-05-24,51.25,51.93,50.75,51.40,13074600,36.31
2001-05-23,52.45,52.83,51.19,51.35,15999000,36.28
2001-05-22,53.15,53.29,51.70,52.68,17378900,37.22
2001-05-21,52.99,53.55,52.70,53.40,18244600,37.73
2001-05-18,52.11,52.99,51.94,52.99,17302000,37.44
2001-05-17,52.00,52.63,51.70,52.11,19454400,36.81
2001-05-16,49.99,52.25,49.65,52.21,24480600,36.88
2001-05-15,49.73,50.36,49.30,50.15,17834400,35.43
2001-05-14,49.01,49.99,48.79,49.73,10972200,35.13
2001-05-11,49.84,50.00,48.51,49.01,11873400,34.62
2001-05-10,50.15,50.20,49.41,49.83,13567900,35.20
2001-05-09,49.00,50.40,48.76,49.43,23099200,34.92
2001-05-08,49.96,50.00,48.71,49.48,15135700,34.96
2001-05-07,49.93,50.00,49.48,49.96,14729900,35.30
2001-05-04,47.60,49.98,47.51,49.93,18312700,35.27
2001-05-03,49.10,49.11,48.01,48.50,18467500,34.26
2001-05-02,49.03,49.44,48.12,49.10,18119600,34.69
2001-05-01,48.05,48.95,47.80,48.91,13067400,34.55
2001-04-30,49.99,50.01,48.01,48.53,18249000,34.29
2001-04-27,49.30,49.95,48.29,49.95,15681300,35.29
2001-04-26,48.95,49.39,48.49,49.30,21044300,34.83
2001-04-25,46.70,48.48,46.40,47.81,17857800,33.78
2001-04-24,47.00,47.80,45.89,45.99,18614500,32.49
2001-04-23,47.75,47.76,46.88,47.20,16211900,33.35
2001-04-20,48.51,48.51,47.50,48.10,23271000,33.98
2001-04-19,47.50,48.55,47.33,48.51,22062000,34.27
2001-04-18,45.88,47.96,45.52,47.89,36439500,33.83
2001-04-17,44.10,45.49,43.99,45.46,20507400,32.12
2001-04-16,44.53,44.75,43.91,44.65,14130200,31.54
2001-04-12,43.55,44.70,43.22,44.70,17265300,31.58
2001-04-11,44.40,44.50,42.75,43.27,20147900,30.57
2001-04-10,42.75,45.53,42.60,43.83,26111100,30.96
2001-04-09,41.44,42.40,41.22,42.00,17781300,29.67
2001-04-06,41.55,41.70,40.35,41.17,24653200,29.09
2001-04-05,41.00,42.25,40.60,42.10,23794700,29.74
2001-04-04,39.55,40.90,39.04,39.60,26831300,27.98
2001-04-03,41.55,41.59,39.26,39.68,23599300,28.03
2001-04-02,41.52,42.65,40.88,41.80,24248400,29.53
2001-03-30,41.75,41.92,41.22,41.86,29428100,29.57
2001-03-29,41.30,41.48,40.70,41.40,26964700,29.25
2001-03-28,41.25,41.60,40.80,41.55,26863900,29.35
2001-03-27,40.75,42.24,40.55,41.91,36552300,29.61
2001-03-26,40.50,41.00,40.05,40.23,31143900,28.42
2001-03-23,38.75,39.99,38.15,39.99,45736600,28.25
2001-03-22,38.75,38.81,36.42,37.70,55941400,26.63
2001-03-21,40.05,40.60,38.87,39.00,26840800,27.55
2001-03-20,41.50,42.10,40.00,40.05,22324400,28.29
2001-03-19,40.70,41.62,40.15,41.10,20831800,29.04
2001-03-16,40.40,41.75,40.10,40.60,44851000,28.68
2001-03-15,41.50,41.85,40.70,41.08,24847700,29.02
2001-03-14,40.75,42.25,40.10,41.03,35437100,28.99
2001-03-13,41.50,42.50,40.75,42.33,42939700,29.90
2001-03-12,43.00,43.30,38.60,39.60,45708300,27.98
2001-03-09,45.25,45.37,43.45,43.81,19891300,30.95
2001-03-08,46.15,46.36,45.00,45.87,16572100,32.41
2001-03-07,45.47,46.26,45.47,45.98,13889500,32.48
2001-03-06,46.25,46.60,45.32,45.42,15691600,32.09
2001-03-05,44.75,45.36,44.60,45.08,16671900,31.85
2001-03-02,45.35,45.66,44.52,44.57,21981100,31.37
2001-03-01,45.50,46.07,44.91,45.91,23957800,32.32
2001-02-28,48.00,48.24,45.60,46.50,26553400,32.73
2001-02-27,47.48,48.00,47.00,48.00,22578900,33.79
2001-02-26,47.00,48.01,46.20,47.98,21073600,33.77
2001-02-23,46.55,47.00,45.02,46.18,23368500,32.51
2001-02-22,47.35,47.50,46.06,47.10,22901300,33.16
2001-02-21,47.70,48.45,47.22,47.30,18497500,33.30
2001-02-20,47.20,48.31,47.17,47.69,20032300,33.57
2001-02-16,46.50,47.33,46.26,47.00,16917000,33.08
2001-02-15,46.30,48.10,46.15,47.98,24011600,33.77
2001-02-14,47.16,47.19,46.12,46.26,13239700,32.56
2001-02-13,47.66,47.99,47.13,47.16,14322100,33.20
2001-02-12,45.66,47.82,45.66,47.51,17953200,33.44
2001-02-09,47.14,47.15,45.39,45.66,18478700,32.14
2001-02-08,47.75,48.15,47.03,47.14,17708500,33.18
2001-02-07,47.67,47.80,46.62,46.95,13031100,33.05
2001-02-06,47.85,48.09,47.20,47.60,15962600,33.51
2001-02-05,46.38,48.10,46.05,47.85,21847000,33.68
2001-02-02,46.25,46.90,45.85,46.28,16040500,32.58
2001-02-01,46.50,46.73,45.90,46.23,17586900,32.54
2001-01-31,46.75,46.95,45.56,45.98,21346100,32.37
2001-01-30,44.76,46.27,44.42,46.25,19843100,32.56
2001-01-29,44.87,46.25,44.00,44.38,23027200,31.24
2001-01-26,46.44,46.81,44.56,44.63,26858500,31.42
2001-01-25,46.38,47.19,45.81,45.94,20812100,32.34
2001-01-24,46.50,47.19,45.81,46.31,19145100,32.60
2001-01-23,46.50,47.13,46.13,46.69,21121600,32.87
2001-01-22,46.88,47.38,45.44,45.75,20691900,32.21
2001-01-19,47.81,48.13,46.63,47.00,19360100,33.08
2001-01-18,47.38,48.06,46.63,47.63,19290300,33.53
2001-01-17,48.00,48.50,46.44,46.69,24412000,32.87
2001-01-16,45.69,47.56,45.63,47.38,19758500,33.35
2001-01-12,46.81,46.94,45.00,45.69,16802900,32.16
2001-01-11,45.63,47.00,45.25,46.56,23599100,32.78
2001-01-10,44.13,45.13,43.19,44.69,24805300,31.46
2001-01-09,45.94,46.25,43.75,44.63,20066000,31.42
2001-01-08,47.25,47.25,44.63,45.56,23210900,32.07
2001-01-05,47.75,47.81,46.13,47.31,22790400,33.30
2001-01-04,47.31,48.75,47.13,48.06,26926400,33.83
2001-01-03,44.25,47.94,43.81,47.81,39205800,33.66
2001-01-02,46.75,46.88,42.63,43.75,36837700,30.80
2000-12-29,48.50,48.81,47.63,47.94,10983300,33.75
2000-12-28,48.94,49.19,47.63,48.44,12562000,34.10
2000-12-27,49.19,49.75,48.19,48.19,12231700,33.92
2000-12-26,48.63,49.44,48.06,49.31,9113800,34.60
2000-12-22,48.13,49.38,47.88,48.88,11699900,34.30
2000-12-21,47.56,48.50,47.19,47.88,19675700,33.60
2000-12-20,48.56,49.44,47.44,47.44,20264400,33.29
2000-12-19,51.00,51.44,50.13,50.13,15377800,35.17
2000-12-18,50.56,51.44,50.50,51.00,13941300,35.78
2000-12-15,50.38,51.25,49.25,49.81,35899600,34.95
2000-12-14,52.75,52.81,51.44,51.44,15750200,36.09
2000-12-13,52.81,53.63,52.75,53.00,17563400,37.19
2000-12-12,53.88,55.06,52.31,52.81,25319900,37.05
2000-12-11,55.19,56.19,54.38,55.31,16445000,38.81
2000-12-08,54.50,55.56,54.31,55.19,16858500,38.72
2000-12-07,53.13,54.13,53.13,53.50,10359200,37.54
2000-12-06,53.56,54.13,52.88,53.94,15878700,37.85
2000-12-05,51.75,54.50,51.63,54.13,19991000,37.98
2000-12-04,51.00,51.88,50.81,51.63,11993500,36.23
2000-12-01,50.88,51.44,50.31,51.00,18202900,35.78
2000-11-30,49.25,50.06,47.94,49.56,20149100,34.77
2000-11-29,49.25,50.94,49.00,49.69,12740000,34.87
2000-11-28,49.13,50.47,48.75,49.81,14812300,34.95
2000-11-27,50.13,50.81,49.13,49.13,16086000,34.47
2000-11-24,49.50,49.81,49.06,49.38,6303000,34.65
2000-11-22,50.00,50.06,48.38,48.56,22223500,34.07
2000-11-21,50.06,51.56,50.06,50.75,12194000,35.61
2000-11-20,51.25,51.94,49.88,50.06,14794900,35.12
2000-11-17,52.69,53.44,51.19,51.88,11987700,36.40
2000-11-16,52.25,53.56,52.06,52.63,10313200,36.93
2000-11-15,52.38,53.06,51.56,52.50,12136300,36.84
2000-11-14,51.44,53.13,51.25,52.75,14707500,37.01
2000-11-13,52.00,53.25,50.50,51.44,18458500,36.09
2000-11-10,53.75,54.94,53.25,53.88,12252700,37.81
2000-11-09,54.06,54.88,53.13,54.56,12295100,38.28
2000-11-08,54.88,55.25,54.13,54.56,9482600,38.28
2000-11-07,54.50,55.06,54.25,54.94,9680200,38.55
2000-11-06,53.56,54.56,53.31,54.50,11944700,38.24
2000-11-03,53.81,53.88,52.94,53.31,12062500,37.41
2000-11-02,54.25,55.00,53.50,53.69,14338200,37.67
2000-11-01,54.75,54.94,53.88,54.44,15900200,38.20
2000-10-31,54.13,54.94,53.81,54.81,17172100,38.46
2000-10-30,52.44,54.00,52.25,54.00,18234800,37.89
2000-10-27,52.69,53.19,51.81,52.25,15464000,36.66
2000-10-26,53.00,53.38,51.38,52.13,18670400,36.58
2000-10-25,53.38,53.88,52.13,52.94,29252400,37.15
2000-10-24,50.50,53.38,50.06,53.38,45995300,37.45
2000-10-23,51.63,52.00,49.00,49.75,71299300,34.91
2000-10-20,54.75,55.25,51.63,52.13,18000100,36.58
2000-10-19,55.50,55.94,54.75,55.63,13189000,39.03
2000-10-18,53.75,55.81,52.88,55.50,18415100,38.94
2000-10-17,57.69,57.69,54.94,55.63,16856000,39.03
2000-10-16,57.00,57.88,56.63,57.75,12994200,40.52
2000-10-13,54.63,57.63,54.50,57.00,15552900,39.99
2000-10-12,56.56,57.13,54.00,54.50,17409000,38.24
2000-10-11,56.75,57.69,55.31,56.63,18511200,39.73
2000-10-10,58.75,59.19,57.56,58.06,11007800,40.74
2000-10-09,59.13,59.81,58.44,58.50,9687600,41.05
2000-10-06,59.50,59.94,57.81,59.44,14005500,41.71
2000-10-05,59.13,59.94,58.75,59.75,11778600,41.92
2000-10-04,58.88,59.75,58.63,58.88,11419200,41.31
2000-10-03,58.63,59.88,58.50,59.06,12229500,41.44
2000-10-02,58.00,58.88,57.75,58.50,11895100,41.05
2000-09-29,58.38,58.88,57.69,57.81,10709500,40.56
2000-09-28,59.19,59.75,58.63,59.00,11164700,41.30
2000-09-27,58.19,59.50,57.81,59.44,14682200,41.61
2000-09-26,57.06,58.81,57.06,58.00,14044800,40.60
2000-09-25,57.00,58.31,56.88,58.06,11003200,40.64
2000-09-22,57.88,58.00,55.13,57.31,14249900,40.12
2000-09-21,55.63,57.88,55.56,56.25,10721700,39.38
2000-09-20,56.63,57.06,55.00,56.63,14211900,39.64
2000-09-19,57.56,57.94,56.63,57.00,11888400,39.90
2000-09-18,56.69,58.38,56.63,57.50,12821300,40.25
2000-09-15,58.50,58.63,56.38,56.75,20244200,39.73
2000-09-14,59.19,59.38,58.31,59.00,7924800,41.30
2000-09-13,58.81,59.63,58.56,59.06,7604800,41.34
2000-09-12,59.50,59.75,58.94,59.06,10180000,41.34
2000-09-11,59.50,60.06,58.69,59.69,11777500,41.78
2000-09-08,58.81,60.00,58.25,59.88,10879400,41.92
2000-09-07,58.88,59.19,58.19,59.00,8031500,41.30
2000-09-06,58.94,59.25,58.50,59.00,14609500,41.30
2000-09-05,58.44,58.94,57.81,57.81,9308200,40.47
2000-09-01,59.25,59.69,57.81,58.50,7741000,40.95
2000-08-31,57.25,59.31,57.19,58.63,11900600,41.04
2000-08-30,59.13,59.31,57.13,57.50,10482400,40.25
2000-08-29,59.56,59.94,59.19,59.88,8230700,41.92
2000-08-28,59.50,60.50,59.44,60.00,12556000,42.00
2000-08-25,59.06,59.56,58.88,59.25,8098400,41.48
2000-08-24,58.06,59.56,57.75,58.94,11981300,41.26
2000-08-23,56.25,58.06,56.13,57.94,11312800,40.56
2000-08-22,56.63,56.94,56.06,56.25,8087500,39.38
2000-08-21,56.69,57.06,56.13,56.56,7814200,39.59
2000-08-18,56.19,56.50,55.75,56.19,8319800,39.33
2000-08-17,56.31,57.25,56.00,56.69,10330000,39.68
2000-08-16,57.25,57.25,56.19,56.81,7451700,39.77
2000-08-15,56.75,57.38,56.19,57.25,10792200,40.08
2000-08-14,56.38,57.19,55.81,57.00,7795000,39.90
2000-08-11,56.13,57.38,55.75,56.56,12111100,39.59
2000-08-10,55.88,57.19,55.50,57.00,18241700,39.90
2000-08-09,53.88,56.19,53.63,55.94,21437700,39.16
2000-08-08,53.06,53.81,52.00,53.75,8808200,37.63
2000-08-07,52.13,53.63,52.13,52.63,7729700,36.84
2000-08-04,51.88,53.50,51.19,53.38,9088500,37.37
2000-08-03,53.88,53.88,51.88,52.88,12935400,37.02
2000-08-02,52.44,52.81,51.50,52.00,15445700,36.40
2000-08-01,51.94,52.88,51.81,52.75,13002900,36.93
2000-07-31,51.63,52.88,51.44,51.69,17194200,36.18
2000-07-28,52.50,52.63,50.38,50.94,13406700,35.66
2000-07-27,52.63,53.06,52.25,52.50,13786600,36.75
2000-07-26,53.94,53.94,52.13,52.13,16765300,36.49
2000-07-25,54.00,54.19,53.50,53.56,8467800,37.49
2000-07-24,54.19,54.63,53.63,54.00,9440000,37.80
2000-07-21,54.63,54.75,53.63,54.13,13019700,37.89
2000-07-20,53.19,54.75,52.81,54.31,11220500,38.02
2000-07-19,52.94,53.31,52.56,52.75,9531300,36.93
2000-07-18,53.63,53.75,52.25,52.25,11987500,36.58
2000-07-17,51.56,54.44,51.56,53.69,18369600,37.58
2000-07-14,52.31,52.50,51.50,51.50,11123900,36.05
2000-07-13,53.25,54.00,51.94,52.50,16100500,36.75
2000-07-12,53.88,53.88,52.25,53.75,10783100,37.63
2000-07-11,52.31,53.38,52.06,52.25,12912600,36.58
2000-07-10,51.31,52.63,51.13,52.44,12246700,36.71
2000-07-07,50.75,51.50,50.31,51.31,9937800,35.92
2000-07-06,50.06,51.00,49.81,50.19,9616500,35.13
2000-07-05,52.25,52.25,49.50,49.94,13558000,34.96
2000-07-03,52.50,52.50,51.38,52.00,6604600,36.31
2000-06-30,49.25,53.11,49.06,53.00,19076300,37.00
2000-06-29,50.50,50.50,49.31,49.75,12893000,34.73
2000-06-28,49.75,50.81,49.56,50.55,13246800,35.29
2000-06-27,50.00,50.31,49.06,49.25,9813100,34.39
2000-06-26,49.38,50.06,49.06,49.94,9103300,34.87
2000-06-23,48.69,49.88,48.56,49.88,10195700,34.83
2000-06-22,49.19,50.00,47.94,48.75,15694200,34.04
2000-06-21,50.06,50.38,49.19,49.44,13845200,34.52
2000-06-20,51.94,51.94,50.13,51.00,11161600,35.61
2000-06-19,50.81,51.75,50.00,50.25,9807400,35.08
2000-06-16,52.00,52.19,51.05,51.13,18995100,35.70
2000-06-15,50.50,52.00,50.00,51.88,11984300,36.22
2000-06-14,51.25,51.81,50.31,51.00,10300100,35.61
2000-06-13,50.00,51.56,49.75,51.19,13406400,35.74
2000-06-12,50.00,50.13,48.44,49.88,12246200,34.83
2000-06-09,51.06,51.25,49.25,49.88,10962800,34.83
2000-06-08,51.50,51.63,50.50,50.88,8691800,35.52
2000-06-07,51.13,52.44,51.00,51.38,9976600,35.87
2000-06-06,51.50,51.81,50.56,51.19,7964800,35.74
2000-06-05,52.00,52.25,51.06,51.56,9592300,36.00
2000-06-02,53.31,54.00,51.75,52.75,12014700,36.83
2000-06-01,52.06,53.38,50.75,52.38,12817600,36.57
2000-05-31,51.75,53.31,51.50,52.63,14464600,36.75
2000-05-30,49.81,51.50,49.38,51.25,12945500,35.78
2000-05-26,50.44,50.94,49.31,49.56,8866300,34.60
2000-05-25,50.75,51.81,49.75,50.75,11438500,35.43
2000-05-24,49.00,51.25,49.00,50.75,14942600,35.43
2000-05-23,49.19,50.00,48.94,50.00,12092000,34.91
2000-05-22,51.88,51.88,48.75,50.00,16754600,34.91
2000-05-19,52.13,52.69,51.00,51.88,12893000,36.22
2000-05-18,53.50,54.38,52.88,53.13,12866900,37.09
2000-05-17,53.75,54.38,53.13,53.63,11294900,37.44
2000-05-16,54.81,55.19,54.00,54.25,16931900,37.88
2000-05-15,52.31,54.44,52.25,54.00,13556300,37.70
2000-05-12,50.81,52.63,50.69,52.25,10713800,36.48
2000-05-11,51.50,52.38,50.75,50.94,13437300,35.57
2000-05-10,51.50,52.06,50.06,50.63,15059400,35.35
2000-05-09,52.38,52.69,50.88,52.13,13439400,36.40
2000-05-08,52.13,52.88,51.63,52.44,11676500,36.61
2000-05-05,154.00,160.00,153.50,158.00,20685900,36.77
2000-05-04,157.44,157.50,152.75,154.00,15411000,35.84
2000-05-03,159.50,160.00,154.56,156.06,16594800,36.32
2000-05-02,159.00,161.81,158.19,161.06,12725100,37.48
2000-05-01,159.00,162.00,157.75,159.38,12486600,37.09
2000-04-28,161.38,162.00,156.56,157.25,14133900,36.60
2000-04-27,160.50,161.94,158.19,161.50,20227200,37.59
2000-04-26,166.13,167.94,161.31,163.25,21333300,37.99
2000-04-25,162.25,166.31,160.88,166.00,22854600,38.63
2000-04-24,157.00,163.94,156.31,162.06,24014700,37.72
2000-04-20,156.06,158.50,155.50,158.50,17056800,36.89
2000-04-19,156.06,156.81,154.13,155.50,14150400,36.19
2000-04-18,152.81,157.94,151.94,156.50,25437900,36.42
2000-04-17,144.38,153.25,143.88,152.00,31951500,35.37
2000-04-14,148.00,150.13,143.06,145.75,31645500,33.92
2000-04-13,157.38,157.44,150.00,150.50,25497000,35.03
2000-04-12,162.63,163.25,156.00,156.75,19443000,36.48
2000-04-11,158.31,163.88,157.63,161.63,21002400,37.62
2000-04-10,159.38,161.00,157.88,159.44,14234400,37.11
2000-04-07,157.63,159.81,156.19,158.81,13326600,36.96
2000-04-06,154.19,157.69,154.06,156.88,13791300,36.51
2000-04-05,152.13,155.00,150.69,153.31,21418800,35.68
2000-04-04,158.56,158.88,147.13,154.00,33030000,35.84
2000-04-03,155.25,161.00,155.00,161.00,19182300,37.47
2000-03-31,159.25,159.88,154.75,155.63,23431200,36.22
2000-03-30,162.00,162.50,157.56,158.75,24966900,36.95
2000-03-29,157.38,164.88,157.38,163.00,39131100,37.93
2000-03-28,156.75,158.63,156.00,156.00,21812100,36.31
2000-03-27,157.75,158.75,156.25,157.94,16407600,36.76
2000-03-24,157.63,159.75,155.94,159.06,23076900,37.02
2000-03-23,151.50,160.00,150.94,160.00,31321200,37.24
2000-03-22,150.50,151.94,148.63,150.88,21711600,35.11
2000-03-21,138.75,151.44,138.06,150.50,37144200,35.03
2000-03-20,139.88,141.75,137.63,140.94,15596400,32.80
2000-03-17,138.13,141.44,137.19,139.88,31863000,32.55
2000-03-16,133.69,139.44,133.50,139.00,30004800,32.35
2000-03-15,126.87,134.69,126.25,133.56,25911000,31.08
2000-03-14,129.63,129.75,126.81,127.00,19070400,29.56
2000-03-13,129.00,130.50,127.62,129.44,19260900,30.12
2000-03-10,130.88,134.06,130.00,131.69,20699700,30.65
2000-03-09,130.31,132.00,127.19,129.00,18905100,30.02
2000-03-08,130.25,132.44,129.06,130.31,23915100,30.33
2000-03-07,137.38,137.38,129.63,129.94,29629500,30.24
2000-03-06,139.50,139.50,134.63,137.44,18498600,31.99
2000-03-03,137.25,140.50,137.06,139.38,23763900,32.34
2000-03-02,131.38,136.13,130.88,135.25,19884900,31.38
2000-03-01,133.50,133.88,130.75,131.38,26688900,30.49
2000-02-29,130.63,134.00,130.13,132.38,22575000,30.72
2000-02-28,126.00,132.25,126.00,129.44,27042900,30.04
2000-02-25,129.50,130.94,125.69,126.12,26669400,29.27
2000-02-24,130.31,132.94,126.06,131.00,27618600,30.40
2000-02-23,130.00,132.94,128.38,130.50,21956100,30.28
2000-02-22,126.25,130.00,125.06,129.63,27231000,30.08
2000-02-18,131.00,131.94,124.94,125.12,35327400,29.03
2000-02-17,134.88,135.63,130.00,131.00,28919100,30.40
2000-02-16,136.63,136.94,134.38,135.66,14530800,31.48
2000-02-15,134.00,139.00,133.94,137.50,18823500,31.91
2000-02-14,133.75,135.94,133.56,134.38,14541900,31.18
2000-02-11,135.06,137.31,133.56,133.75,20552400,31.04
2000-02-10,134.56,136.94,133.13,135.44,19167600,31.43
2000-02-09,137.00,137.69,134.06,134.06,16023900,31.11
2000-02-08,136.56,138.44,136.50,137.06,18695100,31.80
2000-02-07,141.69,141.75,135.88,136.50,18285000,31.67
2000-02-04,141.00,143.13,140.50,141.56,18167100,32.85
2000-02-03,135.94,139.81,135.25,139.25,20232000,32.31
2000-02-02,137.13,137.63,134.06,134.06,21820200,31.11
2000-02-01,134.25,137.00,134.00,136.00,27339000,31.56
2000-01-31,134.00,135.94,133.06,134.00,21782700,31.09
2000-01-28,140.31,140.50,133.63,134.00,29846700,31.09
2000-01-27,141.56,141.75,137.06,141.75,19243500,32.89
2000-01-26,140.50,142.19,138.88,141.44,15856800,32.82
2000-01-25,138.06,140.38,137.00,138.50,25387500,32.14
2000-01-24,145.31,145.94,136.44,138.13,27116100,32.05
2000-01-21,147.94,148.25,143.94,144.13,24005400,33.44
2000-01-20,149.06,149.75,142.63,145.94,30759000,33.86
2000-01-19,146.50,150.94,146.25,148.72,14849700,34.51
2000-01-18,149.63,149.63,146.75,148.00,18296700,34.34
2000-01-14,153.38,154.63,149.56,151.00,18480300,35.04
2000-01-13,153.13,154.94,153.00,153.75,14953500,35.68
2000-01-12,151.06,153.25,150.56,152.00,18342300,35.27
2000-01-11,151.00,152.69,150.63,151.50,15123000,35.15
2000-01-10,152.69,154.06,151.13,151.25,15226500,35.10
2000-01-07,148.00,151.88,147.00,151.31,20141400,35.11
2000-01-06,143.13,146.94,142.63,145.67,19873200,33.80
2000-01-05,143.75,147.00,142.56,143.75,27292800,33.36
2000-01-04,147.25,148.00,144.00,144.00,22121400,33.41
2000-01-03,153.00,153.69,149.19,150.00,22069800,34.81
1999-12-31,154.75,155.63,153.81,154.75,5883900,35.91
1999-12-30,157.25,157.25,154.44,155.00,8371800,35.97
1999-12-29,158.00,158.00,156.25,156.56,8920800,36.33
1999-12-28,158.44,158.50,156.06,157.25,11635800,36.49
1999-12-27,157.75,159.50,155.94,159.50,12299700,37.01
1999-12-23,158.88,159.25,156.00,157.50,12055800,36.55
1999-12-22,158.38,159.13,155.13,157.88,18556200,36.63
1999-12-21,153.69,158.25,153.25,157.81,19231800,36.52
1999-12-20,153.25,154.25,151.81,153.27,23141400,35.47
1999-12-17,147.75,154.75,147.63,151.88,63554400,35.15
1999-12-16,146.13,147.63,143.75,147.63,17744100,34.17
1999-12-15,149.88,150.38,144.06,144.31,19654200,33.40
1999-12-14,149.00,150.50,147.88,149.88,23201100,34.69
1999-12-13,147.13,149.25,145.69,148.81,18316500,34.44
1999-12-10,143.56,147.88,143.50,147.44,17184600,34.12
1999-12-09,144.25,144.94,141.13,143.56,19329900,33.23
1999-12-08,138.50,143.00,138.50,141.27,19554000,32.70
1999-12-07,138.50,140.00,136.50,140.00,16982400,32.40
1999-12-06,136.31,138.56,136.00,137.23,10057800,31.76
1999-12-03,135.69,138.88,135.56,136.25,16856100,31.53
1999-12-02,136.13,136.13,133.31,134.69,11134200,31.17
1999-12-01,130.25,134.94,130.06,134.50,16459800,31.13
1999-11-30,131.75,133.00,129.88,130.13,15393000,30.12
1999-11-29,135.00,135.00,132.56,133.13,13299000,30.81
1999-11-26,136.63,137.63,135.63,135.63,5339100,31.39
1999-11-24,137.63,138.38,136.50,136.88,9698400,31.68
1999-11-23,139.63,139.63,137.06,137.63,12345000,31.85
1999-11-22,137.81,140.38,135.75,140.19,15117300,32.45
1999-11-19,139.50,140.25,137.38,137.69,14381100,31.87
1999-11-18,140.00,140.94,137.69,139.38,16229700,32.26
1999-11-17,138.69,141.31,138.06,141.19,17228400,32.68
1999-11-16,135.88,139.69,135.00,139.63,16464600,32.32
1999-11-15,135.25,136.38,134.19,135.50,13169700,31.36
1999-11-12,135.44,135.81,133.25,135.38,11083500,31.33
1999-11-11,134.00,134.56,133.25,134.00,6543300,31.01
1999-11-10,132.63,134.31,131.81,134.00,11080800,31.01
1999-11-09,134.56,134.56,132.50,133.38,10020900,30.87
1999-11-08,133.81,134.69,132.81,134.00,10547700,31.01
1999-11-05,133.19,134.81,133.19,133.75,14066700,30.95
1999-11-04,132.50,133.56,130.50,131.88,13060800,30.52
1999-11-03,132.88,132.94,130.00,131.38,13767000,30.41
1999-11-02,129.69,133.13,128.19,129.00,19021800,29.86
1999-11-01,133.63,134.38,129.25,129.38,20386500,29.94
1999-10-29,134.50,136.31,133.56,135.50,20326200,31.36
1999-10-28,129.88,133.81,129.50,133.00,27043500,30.78
1999-10-27,125.62,128.44,125.31,128.44,12946800,29.73
1999-10-26,125.94,127.25,124.94,125.62,18679200,29.07
1999-10-25,124.62,125.94,123.62,125.25,13695900,28.99
1999-10-22,123.50,126.19,123.44,125.62,17116200,29.07
1999-10-21,120.69,123.62,119.00,123.25,15426000,28.52
1999-10-20,118.75,121.94,118.56,121.62,14196600,28.15
1999-10-19,119.50,120.37,117.94,118.06,17014200,27.32
1999-10-18,115.50,117.62,114.62,117.62,19200900,27.22
1999-10-15,118.00,118.00,115.50,115.75,25814700,26.79
1999-10-14,119.37,120.25,117.12,120.12,20453100,27.80
1999-10-13,120.81,121.50,119.12,119.56,14658900,27.67
1999-10-12,122.62,122.81,120.87,121.37,16737900,28.09
1999-10-11,123.69,124.44,123.12,123.12,9805200,28.49
1999-10-08,122.87,125.19,121.62,124.75,22095000,28.87
1999-10-07,123.37,124.19,121.56,121.87,15412200,28.21
1999-10-06,121.12,124.00,121.12,123.69,19178700,28.63
1999-10-05,119.69,122.75,119.31,120.94,20768400,27.99
1999-10-04,118.19,120.06,118.19,120.06,14580900,27.79
1999-10-01,117.87,118.12,116.37,117.37,16123500,27.16
1999-09-30,117.12,119.94,115.37,118.56,20417100,27.44
1999-09-29,117.69,118.94,116.37,116.44,15132600,26.95
1999-09-28,119.50,119.75,115.25,118.37,16005600,27.40
1999-09-27,119.00,121.06,118.69,120.00,14710200,27.69
1999-09-24,115.75,118.75,115.62,118.00,16693800,27.23
1999-09-23,119.50,119.94,116.56,116.75,14706000,26.94
1999-09-22,119.25,119.87,117.37,119.00,13724400,27.46
1999-09-21,121.06,121.12,118.06,119.25,14889300,27.52
1999-09-20,121.12,122.50,120.31,122.00,15647400,28.15
1999-09-17,118.50,120.00,118.12,120.00,17870700,27.69
1999-09-16,116.50,117.81,115.12,117.25,11260200,27.06
1999-09-15,117.94,118.69,115.94,116.00,11089200,26.77
1999-09-14,117.94,117.94,115.81,116.75,9953100,26.94
1999-09-13,118.50,118.81,117.62,118.56,8356800,27.36
1999-09-10,120.00,120.87,118.69,119.19,12069300,27.50
1999-09-09,120.87,120.94,118.00,119.75,12287700,27.63
1999-09-08,119.00,121.00,118.75,120.87,19507200,27.89
1999-09-07,117.56,119.81,117.56,119.81,17170500,27.65
1999-09-03,115.50,116.87,113.37,116.41,12813900,26.86
1999-09-02,112.62,113.44,111.37,112.94,11486400,26.06
1999-09-01,112.75,113.75,111.94,113.69,11109900,26.24
1999-08-31,114.50,115.25,112.00,112.31,13486200,25.92
1999-08-30,116.06,116.50,114.00,114.25,10681200,26.36
1999-08-27,118.87,118.94,116.37,116.56,12129000,26.90
1999-08-26,118.62,119.50,118.44,118.94,14961000,27.45
1999-08-25,117.06,119.69,116.87,119.31,14203800,27.53
1999-08-24,115.62,117.87,115.56,116.62,14369100,26.91
1999-08-23,113.00,116.56,113.00,116.56,13814700,26.90
1999-08-20,111.25,112.94,110.75,112.81,10501200,26.03
1999-08-19,110.75,111.12,109.69,111.00,12038700,25.61
1999-08-18,111.87,112.56,110.94,111.69,12783600,25.77
1999-08-17,110.87,111.69,109.94,111.44,11170200,25.72
1999-08-16,108.37,109.81,108.19,109.81,8731800,25.34
1999-08-13,106.12,108.44,106.00,107.75,10838100,24.86
1999-08-12,106.44,106.62,105.06,105.06,10111200,24.24
1999-08-11,105.31,107.00,105.06,106.06,12819300,24.47
1999-08-10,104.62,106.00,102.56,104.87,15316200,24.20
1999-08-09,106.44,106.87,104.87,105.06,11532000,24.24
1999-08-06,108.12,108.94,106.12,107.00,13689900,24.69
1999-08-05,107.00,109.69,105.00,109.56,14931000,25.28
1999-08-04,107.62,109.94,106.62,106.75,10833600,24.63
1999-08-03,108.25,108.94,106.62,107.87,12488400,24.89
1999-08-02,108.06,109.94,107.62,107.87,12430200,24.89
1999-07-30,111.81,112.31,108.69,109.00,12722700,25.15
1999-07-29,113.00,113.00,110.06,112.00,13572600,25.85
1999-07-28,116.00,116.00,113.75,114.00,9525300,26.31
1999-07-27,115.00,116.87,113.81,116.25,10784400,26.83
1999-07-26,114.56,115.81,113.81,114.00,10066200,26.31
1999-07-23,115.00,116.06,113.94,115.19,9412200,26.58
1999-07-22,116.62,117.81,114.44,115.00,13409700,26.54
1999-07-21,117.06,117.87,116.12,116.94,9894600,26.99
1999-07-20,119.44,119.56,117.31,117.56,12299400,27.13
1999-07-19,119.00,120.00,118.00,120.00,15404100,27.69
1999-07-16,117.44,119.00,117.19,118.87,13874700,27.43
1999-07-15,116.50,117.56,116.25,117.56,13353600,27.13
1999-07-14,115.81,116.37,114.62,115.81,10432200,26.72
1999-07-13,114.25,115.81,114.19,115.56,9468300,26.67
1999-07-12,117.25,117.31,114.69,115.37,16194300,26.62
1999-07-09,117.00,117.87,115.94,117.12,17329200,27.03
1999-07-08,116.75,118.06,115.37,117.00,23141700,27.00
1999-07-07,114.44,118.75,114.12,117.94,23844300,27.22
1999-07-06,111.87,115.00,111.87,113.94,13841100,26.29
1999-07-02,111.75,112.94,111.19,112.69,9648600,25.92
1999-07-01,112.06,112.31,110.81,111.50,13686300,25.65
1999-06-30,109.00,113.00,107.25,113.00,21864900,26.00
1999-06-29,106.81,109.69,106.12,109.69,14148900,25.23
1999-06-28,105.19,106.62,105.19,106.19,11577900,24.43
1999-06-25,107.31,107.44,103.81,104.44,11537100,24.03
1999-06-24,104.44,107.25,103.19,106.75,18453900,24.56
1999-06-23,105.37,106.25,103.81,105.81,11066100,24.34
1999-06-22,105.50,106.87,105.00,105.87,8679300,24.36
1999-06-21,107.69,107.69,105.00,105.56,12026100,24.28
1999-06-18,108.06,108.44,107.25,107.56,16305000,24.74
1999-06-17,106.25,108.69,106.19,108.44,10931700,24.95
1999-06-16,105.06,107.75,105.06,106.81,16950900,24.57
1999-06-15,103.19,105.56,103.00,104.19,13116300,23.97
1999-06-14,101.06,104.00,101.00,103.75,14094600,23.87
1999-06-11,101.00,102.62,100.19,101.34,15878400,23.31
1999-06-10,102.00,102.06,99.81,101.00,15315900,23.23
1999-06-09,102.31,102.94,102.00,102.69,9518700,23.62
1999-06-08,103.81,103.94,101.75,102.37,10819500,23.55
1999-06-07,104.00,105.25,103.44,104.44,8984100,24.03
1999-06-04,103.25,105.00,102.75,104.87,11672400,24.13
1999-06-03,103.06,103.50,102.06,102.87,12169200,23.66
1999-06-02,102.69,102.94,100.25,102.06,15300900,23.48
1999-06-01,102.12,103.56,100.75,102.56,13890300,23.59
1999-05-28,100.50,104.19,100.37,101.69,15340800,23.39
1999-05-27,103.00,103.00,100.25,100.69,15268800,23.16
1999-05-26,103.50,103.56,101.50,103.12,19271400,23.72
1999-05-25,104.06,105.00,102.06,102.37,15850800,23.55
1999-05-24,105.12,105.44,102.56,103.50,15109500,23.81
1999-05-21,106.62,107.25,104.00,104.12,17830500,23.95
1999-05-20,108.25,109.31,106.19,106.44,12450300,24.49
1999-05-19,105.37,108.25,105.25,108.00,13358400,24.85
1999-05-18,106.19,106.37,102.56,104.25,16187400,23.98
1999-05-17,105.44,106.69,104.56,106.25,11924700,24.44
1999-05-14,107.50,107.87,104.87,105.94,19541700,24.37
1999-05-13,110.94,111.31,109.00,109.31,9354000,25.15
1999-05-12,110.69,110.69,108.25,110.19,15320400,25.35
1999-05-11,109.87,111.75,108.75,110.94,14429100,25.52
1999-05-10,109.69,110.87,108.06,108.75,11573700,25.02
1999-05-07,108.37,110.50,108.37,109.94,17397300,25.29
1999-05-06,109.94,110.87,106.12,108.25,20683500,24.90
1999-05-05,104.94,109.62,104.94,109.00,18669000,25.08
1999-05-04,105.00,105.56,103.37,104.94,20111400,24.14
1999-05-03,105.44,106.12,103.25,105.62,16569900,24.30
1999-04-30,109.50,110.25,103.69,105.37,29040600,24.24
1999-04-29,111.00,111.44,106.12,107.62,16403100,24.76
1999-04-28,111.12,112.87,110.62,111.50,12190200,25.65
1999-04-27,114.06,114.94,111.31,112.50,13893300,25.88
1999-04-26,113.12,113.50,111.25,113.50,11337900,26.11
1999-04-23,112.37,114.37,112.25,112.87,10973100,25.97
1999-04-22,114.87,114.87,111.56,113.25,14897100,26.05
1999-04-21,109.19,113.56,108.50,113.56,17934900,26.12
1999-04-20,104.50,109.56,103.87,109.31,22709100,25.15
1999-04-19,111.25,112.12,100.50,104.75,30260400,24.10
1999-04-16,111.75,112.19,109.94,111.25,15313200,25.59
1999-04-15,113.50,113.81,110.19,112.50,19743300,25.88
1999-04-14,116.87,117.06,114.00,114.06,14847300,26.24
1999-04-13,114.00,117.44,114.00,116.94,19464900,26.90
1999-04-12,110.62,116.50,110.62,116.50,17385300,26.80
1999-04-09,113.87,114.44,111.81,112.19,13137300,25.81
1999-04-08,113.62,114.50,112.44,113.87,14628300,26.20
1999-04-07,114.12,114.50,111.62,114.50,13308300,26.34
1999-04-06,113.87,114.25,112.25,113.31,13952400,26.07
1999-04-05,112.50,114.81,112.44,114.62,11783400,26.37
1999-04-01,111.00,112.44,110.56,111.62,12029400,25.68
1999-03-31,114.00,114.19,110.37,110.62,16280700,25.45
1999-03-30,111.75,113.81,110.62,113.31,15262800,26.07
1999-03-29,108.00,112.37,108.00,112.00,15297300,25.77
1999-03-26,108.69,108.87,107.25,107.81,9156300,24.80
1999-03-25,107.69,109.37,107.56,108.50,13255500,24.96
1999-03-24,106.56,107.19,105.75,106.75,12387000,24.56
1999-03-23,110.56,110.56,106.06,106.56,15915900,24.51
1999-03-22,111.25,111.81,110.37,110.37,11243400,25.39
1999-03-19,111.44,112.94,111.25,112.00,27932700,25.77
1999-03-18,108.00,110.31,107.87,110.00,13342800,25.31
1999-03-17,110.00,110.00,107.81,108.44,14110500,24.95
1999-03-16,110.12,110.31,109.19,110.00,13944300,25.31
1999-03-15,108.00,110.25,108.00,110.12,18453600,25.33
1999-03-12,107.62,108.69,107.06,107.37,18724800,24.70
1999-03-11,106.56,107.75,105.87,107.06,16210800,24.63
1999-03-10,106.19,106.44,104.87,105.75,23152500,24.33
1999-03-09,104.31,107.19,104.12,106.00,19272300,24.38
1999-03-08,103.94,105.37,103.62,104.81,20843700,24.11
1999-03-05,102.00,103.87,101.87,103.69,16903500,23.85
1999-03-04,98.94,100.62,98.75,100.50,13505100,23.12
1999-03-03,99.00,100.12,97.56,98.75,15187200,22.64
1999-03-02,101.44,101.75,98.56,99.31,12515100,22.76
1999-03-01,100.12,101.56,98.50,100.94,13117800,23.14
1999-02-26,101.00,101.44,98.81,100.31,15612000,22.99
1999-02-25,100.62,101.62,98.06,100.37,18396300,23.01
1999-02-24,103.00,104.44,100.69,101.00,13795200,23.15
1999-02-23,103.50,104.50,102.12,103.00,14480100,23.61
1999-02-22,100.37,104.00,100.19,104.00,17642400,23.84
1999-02-19,100.44,101.44,99.87,100.37,13081200,23.01
1999-02-18,100.00,101.37,98.44,100.62,12742500,23.07
1999-02-17,98.25,101.37,98.00,99.31,14055600,22.76
1999-02-16,98.56,99.94,97.31,99.00,12843000,22.69
1999-02-12,99.81,99.81,96.31,97.62,14508600,22.38
1999-02-11,97.94,100.12,97.31,100.00,11700900,22.92
1999-02-10,95.75,98.62,95.75,97.94,12958800,22.45
1999-02-09,97.00,97.87,95.81,96.00,12681900,22.01
1999-02-08,98.19,98.87,96.75,97.56,13485600,22.36
1999-02-05,99.69,100.12,96.50,98.00,20313000,22.46
1999-02-04,102.94,103.50,99.75,100.12,14165400,22.95
1999-02-03,101.62,104.69,101.37,102.87,14149200,23.58
1999-02-02,102.00,102.31,99.69,102.00,14113800,23.38
1999-02-01,104.94,104.94,102.12,102.19,13829700,23.43
1999-01-29,103.50,105.00,102.25,104.87,16677900,24.04
1999-01-28,101.75,104.19,101.75,103.44,13235700,23.71
1999-01-27,102.87,103.00,101.50,101.50,13367400,23.27
1999-01-26,100.50,102.12,99.94,102.00,14510100,23.38
1999-01-25,98.00,101.37,98.00,100.50,13832700,23.04
1999-01-22,98.81,99.81,97.37,97.87,14529000,22.43
1999-01-21,100.37,101.25,99.00,99.31,14646000,22.76
1999-01-20,101.81,102.19,99.37,100.37,18061800,23.01
1999-01-19,101.00,101.75,99.56,101.44,14940900,23.25
1999-01-15,98.87,100.94,98.37,100.75,17970900,23.10
1999-01-14,97.00,98.25,96.31,97.06,15182700,22.25
1999-01-13,95.00,98.50,94.06,96.56,21121500,22.13
1999-01-12,99.50,100.25,97.12,97.75,16115700,22.41
1999-01-11,101.00,102.37,98.81,99.69,17915700,22.85
1999-01-08,102.87,103.56,100.37,102.37,15360300,23.47
1999-01-07,103.12,103.94,101.94,102.94,12282300,23.60
1999-01-06,103.12,104.87,102.69,104.69,15463200,24.00
1999-01-05,100.56,102.94,100.12,102.69,12623100,23.54
1999-01-04,101.37,103.50,99.50,100.56,17089800,23.05
1998-12-31,102.06,102.69,100.56,102.00,12031800,23.38
1998-12-30,103.50,103.94,101.87,102.31,8093400,23.45
1998-12-29,101.81,103.94,101.44,103.25,8083500,23.67
1998-12-28,101.50,102.25,100.81,101.69,6977400,23.23
1998-12-24,101.37,102.00,100.87,100.94,4133400,23.06
1998-12-23,99.06,101.69,99.06,101.37,11952300,23.16
1998-12-22,98.12,99.25,97.69,99.06,9721500,22.63
1998-12-21,96.87,99.50,96.87,98.37,15652500,22.47
1998-12-18,94.25,97.00,94.12,96.87,26312100,22.13
1998-12-17,91.69,94.31,91.69,94.31,15470400,21.54
1998-12-16,93.19,93.19,91.56,92.00,16099200,21.02
1998-12-15,88.06,93.50,88.06,93.12,26089500,21.27
1998-12-14,88.25,88.75,86.19,86.81,14426400,19.83
1998-12-11,88.37,89.25,86.69,89.06,15884100,20.35
1998-12-10,90.12,90.12,88.31,88.44,11788800,20.20
1998-12-09,90.25,91.00,89.37,90.00,12143700,20.56
1998-12-08,89.87,90.81,89.06,90.44,14640300,20.66
1998-12-07,90.31,91.56,90.12,90.81,10176900,20.74
1998-12-04,89.06,90.37,89.00,90.12,13039200,20.59
1998-12-03,89.50,90.50,88.00,88.06,13175100,20.12
1998-12-02,90.12,91.19,89.56,90.94,12185700,20.77
1998-12-01,89.56,91.56,89.12,91.12,14306700,20.82
1998-11-30,91.56,92.12,90.37,90.37,12304200,20.64
1998-11-27,92.94,93.06,92.25,92.31,5147400,21.09
1998-11-25,93.81,94.44,92.75,93.19,9226500,21.29
1998-11-24,93.75,94.56,93.56,94.25,11376000,21.53
1998-11-23,92.69,94.62,92.69,94.62,14054400,21.62
1998-11-20,92.62,92.75,91.75,92.69,15292500,21.17
1998-11-19,91.94,92.87,91.31,92.56,13889400,21.14
1998-11-18,89.87,92.00,89.25,91.75,13089000,20.96
1998-11-17,90.00,92.00,89.56,90.00,15486000,20.56
1998-11-16,88.81,90.56,88.81,90.44,12202500,20.66
1998-11-13,87.37,88.87,87.19,88.19,9956100,20.15
1998-11-12,87.12,88.06,86.12,86.62,10614900,19.79
1998-11-11,89.25,90.06,86.87,87.19,12951600,19.92
1998-11-10,88.75,90.50,88.62,89.06,12058200,20.35
1998-11-09,90.44,90.44,88.25,88.75,12111600,20.27
1998-11-06,90.56,91.19,90.06,90.37,12484200,20.64
1998-11-05,88.31,90.81,88.00,90.81,14455200,20.74
1998-11-04,89.06,90.00,88.22,88.75,15460500,20.27
1998-11-03,87.50,89.44,87.44,88.50,12571800,20.22
1998-11-02,87.62,89.00,87.25,87.37,12238500,19.96
1998-10-30,87.75,88.94,87.06,87.50,16658700,19.99
1998-10-29,84.94,86.94,84.06,86.81,12000300,19.83
1998-10-28,85.44,85.81,84.31,84.94,13141200,19.40
1998-10-27,87.81,87.81,85.12,85.50,16289400,19.53
1998-10-26,85.87,87.75,85.62,85.87,14282400,19.62
1998-10-23,85.81,86.81,85.44,86.56,12894900,19.77
1998-10-22,84.06,86.75,82.62,86.50,18213000,19.76
1998-10-21,83.00,84.75,82.50,83.87,15553200,19.16
1998-10-20,83.94,85.62,81.87,82.25,22150500,18.79
1998-10-19,82.87,84.12,82.69,83.37,14700300,19.05
1998-10-16,83.25,84.25,82.37,83.81,31614600,19.15
1998-10-15,77.31,82.94,76.69,82.00,25329300,18.73
1998-10-14,76.19,78.75,75.69,77.62,20385300,17.73
1998-10-13,74.31,76.37,73.75,76.12,19144200,17.39
1998-10-12,74.50,75.37,73.50,74.06,22144200,16.92
1998-10-09,72.00,72.50,69.25,72.50,34904400,16.56
1998-10-08,73.06,73.94,69.00,71.56,46694100,16.35
1998-10-07,74.62,75.81,71.25,75.00,24980100,17.13
1998-10-06,75.50,75.94,72.25,73.75,22161900,16.85
1998-10-05,74.69,74.75,70.37,73.00,30903000,16.68
1998-10-02,74.87,75.44,70.62,75.37,42531900,17.22
1998-10-01,78.06,78.44,74.62,75.56,29801700,17.26
1998-09-30,82.00,82.06,78.50,79.56,20193300,18.17
1998-09-29,84.31,84.31,81.31,82.87,15661500,18.93
1998-09-28,83.56,84.94,82.75,83.56,15905100,19.09
1998-09-25,80.25,83.94,80.00,83.06,19488300,18.91
1998-09-24,82.50,83.94,80.19,81.75,21726900,18.61
1998-09-23,81.00,84.25,80.44,84.06,22077600,19.13
1998-09-22,80.50,80.62,79.25,79.87,15404400,18.18
1998-09-21,75.25,79.37,75.12,79.25,20469600,18.04
1998-09-18,78.12,78.37,77.00,77.87,23945100,17.72
1998-09-17,77.62,79.00,77.37,78.25,19206000,17.81
1998-09-16,81.12,81.50,78.37,79.87,35243100,18.18
1998-09-15,78.37,78.44,76.50,78.06,23133600,17.77
1998-09-14,79.94,80.87,78.75,79.12,22624200,18.01
1998-09-11,76.44,79.81,75.25,79.25,26205600,18.04
1998-09-10,77.75,78.44,75.12,77.06,33126600,17.54
1998-09-09,82.00,83.25,79.50,80.19,21682500,18.25
1998-09-08,82.00,82.25,78.37,81.87,28976400,18.64
1998-09-04,79.00,79.44,72.62,75.87,32088900,17.27
1998-09-03,79.31,79.87,77.00,77.75,30344100,17.70
1998-09-02,83.44,84.25,80.06,80.37,20958900,18.29
1998-09-01,81.00,84.50,78.00,82.69,32915400,18.82
1998-08-31,85.94,86.44,80.00,80.00,29261100,18.21
1998-08-28,86.81,87.94,84.75,85.87,26559300,19.55
1998-08-27,89.12,89.44,85.31,86.56,25113600,19.70
1998-08-26,89.56,90.87,88.62,90.44,13203000,20.59
1998-08-25,90.19,91.69,89.31,90.31,11915700,20.56
1998-08-24,89.50,90.19,89.06,89.75,11147400,20.43
1998-08-21,89.75,89.81,87.06,89.62,17678100,20.40
1998-08-20,90.31,91.56,90.19,90.44,10938000,20.59
1998-08-19,91.19,91.94,90.56,91.25,10718700,20.77
1998-08-18,89.37,91.31,89.37,90.75,12877500,20.66
1998-08-17,87.06,89.44,86.50,89.31,14268600,20.33
1998-08-14,87.94,89.44,86.62,87.44,14112300,19.90
1998-08-13,88.94,89.87,87.87,87.87,12845100,20.00
1998-08-12,88.50,89.62,87.81,89.37,13018800,20.34
1998-08-11,86.25,87.50,85.69,87.31,16846200,19.87
1998-08-10,88.06,89.19,87.50,87.81,10573800,19.99
1998-08-07,89.94,90.31,87.75,88.12,15491700,20.06
1998-08-06,86.75,89.19,86.69,88.81,16377600,20.21
1998-08-05,85.94,88.44,85.50,86.75,24063300,19.75
1998-08-04,90.69,90.69,85.44,85.44,22959900,19.45
1998-08-03,88.69,91.06,88.62,89.50,13229100,20.37
1998-07-31,91.31,92.69,88.06,89.44,17604600,20.36
1998-07-30,90.25,91.94,90.06,91.31,12618000,20.78
1998-07-29,91.50,91.75,89.25,89.50,12239400,20.37
1998-07-28,91.69,92.25,89.62,90.81,15168900,20.67
1998-07-27,91.00,92.75,90.37,92.00,13038900,20.94
1998-07-24,90.81,92.25,89.87,91.69,16593600,20.87
1998-07-23,91.06,91.56,89.81,90.00,14278500,20.49
1998-07-22,92.12,92.37,90.50,91.37,27483300,20.80
1998-07-21,95.62,96.00,92.19,92.94,15714300,21.15
1998-07-20,96.56,96.62,94.62,95.50,12813600,21.74
1998-07-17,96.00,96.87,95.81,96.69,14454000,22.01
1998-07-16,94.50,96.25,94.25,95.75,13664400,21.79
1998-07-15,94.87,95.06,93.56,94.06,14076300,21.41
1998-07-14,93.75,95.37,93.69,95.06,13654500,21.64
1998-07-13,95.00,95.00,93.56,93.56,14970600,21.30
1998-07-10,94.31,94.31,93.00,93.81,15665100,21.35
1998-07-09,93.19,96.19,93.12,94.12,16084800,21.42
1998-07-08,93.00,93.37,92.31,93.31,12421800,21.24
1998-07-07,92.19,93.50,92.00,92.62,12386100,21.08
1998-07-06,90.62,92.12,90.44,91.87,8689500,20.91
1998-07-02,91.19,91.25,90.44,90.94,6412800,20.63
1998-07-01,91.69,91.87,90.06,91.19,13235400,20.69
1998-06-30,90.94,92.00,90.37,90.87,14156400,20.62
1998-06-29,90.56,91.75,90.50,90.87,9311700,20.62
1998-06-26,89.94,90.44,89.62,90.06,8301000,20.43
1998-06-25,89.75,90.12,89.19,89.75,10960800,20.36
1998-06-24,88.00,90.25,87.62,89.81,13860600,20.37
1998-06-23,87.00,88.31,86.62,88.12,10459800,19.99
1998-06-22,86.87,87.56,86.06,86.12,10782300,19.54
1998-06-19,87.94,88.69,86.69,87.00,20469900,19.74
1998-06-18,87.44,88.37,87.19,87.94,12705300,19.95
1998-06-17,86.19,88.00,86.00,87.56,18631500,19.86
1998-06-16,84.44,85.37,84.06,85.25,14512500,19.34
1998-06-15,84.75,86.12,83.75,83.87,14454600,19.03
1998-06-12,84.00,85.62,83.69,85.25,15249900,19.34
1998-06-11,85.00,85.37,83.62,84.19,12916200,19.10
1998-06-10,84.25,86.81,84.19,85.25,16577700,19.34
1998-06-09,84.06,85.19,83.87,84.81,8896200,19.24
1998-06-08,84.75,85.06,84.25,84.44,9100500,19.16
1998-06-05,83.62,84.81,82.87,84.75,11988900,19.23
1998-06-04,81.31,83.44,80.87,83.44,12337500,18.93
1998-06-03,82.62,82.87,81.25,81.31,10556700,18.45
1998-06-02,83.37,83.69,82.31,82.75,10388100,18.77
1998-06-01,83.37,83.94,82.06,82.87,10706100,18.80
1998-05-29,84.75,84.94,82.56,83.37,11784900,18.91
1998-05-28,83.62,84.81,82.81,84.37,11053800,19.14
1998-05-27,82.44,84.06,81.69,83.75,15127200,19.00
1998-05-26,85.56,85.87,82.62,82.81,10592100,18.79
1998-05-22,86.00,86.25,84.75,85.00,7936500,19.28
1998-05-21,85.69,86.25,85.50,85.94,18189300,19.50
1998-05-20,83.56,85.81,83.56,85.69,16671600,19.44
1998-05-19,82.87,83.94,82.62,82.87,10395600,18.80
1998-05-18,82.62,83.25,81.00,82.50,11537400,18.72
1998-05-15,83.69,84.56,82.44,82.62,15573600,18.74
1998-05-14,84.56,85.31,84.00,84.12,11680800,19.08
1998-05-13,83.87,85.06,83.44,84.62,10092300,19.20
1998-05-12,83.19,83.56,81.94,83.44,9823500,18.93
1998-05-11,83.81,84.19,82.31,83.19,9740700,18.87
1998-05-08,82.50,84.50,82.44,83.19,11627700,18.87
1998-05-07,83.19,83.25,81.75,81.87,9861300,18.57
1998-05-06,83.75,84.19,82.94,83.06,10481100,18.84
1998-05-05,84.62,84.87,83.12,83.31,9133800,18.90
1998-05-04,85.44,86.00,84.31,84.37,8495100,19.14
1998-05-01,85.44,85.69,84.56,85.00,7771500,19.28
1998-04-30,83.44,85.87,83.25,85.19,14135100,19.33
1998-04-29,82.50,83.44,81.50,82.31,10611000,18.67
1998-04-28,83.12,83.44,80.69,81.12,13053300,18.40
1998-04-27,83.00,83.50,81.62,82.44,14547300,18.70
1998-04-24,84.50,85.44,83.00,83.87,12959400,19.03
1998-04-23,84.62,85.50,84.19,84.44,9752700,19.16
1998-04-22,86.31,86.44,85.00,85.19,9612000,19.33
1998-04-21,85.12,86.56,84.69,86.06,12447000,19.52
1998-04-20,87.12,87.19,85.75,86.12,12054900,19.54
1998-04-17,86.06,87.31,85.00,87.25,13181700,19.79
1998-04-16,86.81,86.81,85.37,85.62,9895800,19.42
1998-04-15,86.44,87.44,85.31,86.56,9293100,19.64
1998-04-14,87.12,87.72,86.44,86.62,10405800,19.65
1998-04-13,85.62,87.06,84.81,86.81,11501100,19.69
1998-04-09,86.94,87.56,86.06,86.50,9173700,19.62
1998-04-08,87.25,87.87,86.12,86.12,11220600,19.54
1998-04-07,86.56,87.25,86.50,87.12,12419100,19.76
1998-04-06,88.25,88.62,86.81,86.81,13071600,19.69
1998-04-03,89.00,89.44,87.06,87.37,17406900,19.82
1998-04-02,87.19,88.25,87.00,87.75,15637200,19.91
1998-04-01,85.75,86.94,85.31,86.44,13458000,19.61
1998-03-31,85.56,87.62,85.56,86.19,14972100,19.55
1998-03-30,83.69,85.56,83.69,85.31,12570600,19.35
1998-03-27,83.50,84.44,83.00,83.50,14963400,18.94
1998-03-26,81.56,83.06,81.56,82.44,10450200,18.70
1998-03-25,83.19,83.44,81.06,82.00,12539100,18.60
1998-03-24,81.12,82.81,80.94,82.62,12792900,18.74
1998-03-23,81.00,81.44,80.25,80.44,9990600,18.25
1998-03-20,80.50,81.69,79.87,81.62,20390700,18.52
1998-03-19,79.75,80.12,79.69,80.06,10361400,18.16
1998-03-18,79.87,80.00,79.31,79.69,8440500,18.08
1998-03-17,79.62,80.00,79.19,80.00,10389300,18.15
1998-03-16,78.87,79.56,78.69,79.37,9789900,18.01
1998-03-13,78.75,78.94,77.50,78.31,11064600,17.77
1998-03-12,78.87,79.25,78.69,79.19,11693400,17.97
1998-03-11,78.87,79.25,78.44,79.00,8853000,17.92
1998-03-10,79.19,79.37,78.31,78.75,9523200,17.87
1998-03-09,78.00,79.06,77.87,78.50,12925200,17.81
1998-03-06,76.50,78.44,76.50,78.25,14826900,17.75
1998-03-05,75.31,76.81,75.25,76.37,11801700,17.33
1998-03-04,76.87,76.94,75.94,76.31,9822000,17.24
1998-03-03,76.44,77.44,76.37,77.25,13338000,17.46
1998-03-02,77.75,77.75,75.87,76.56,16446300,17.30
1998-02-27,76.50,77.81,76.50,77.75,11699100,17.57
1998-02-26,76.37,77.25,76.06,77.00,10743900,17.40
1998-02-25,77.25,77.56,76.75,77.12,10719300,17.43
1998-02-24,77.37,77.50,76.56,76.75,10972500,17.34
1998-02-23,78.12,78.25,77.31,77.69,9719700,17.56
1998-02-20,77.81,78.37,77.12,78.19,12274800,17.67
1998-02-19,78.06,78.25,77.62,77.81,8886900,17.58
1998-02-18,78.06,78.94,78.00,78.44,9710100,17.73
1998-02-17,78.44,78.87,78.00,78.06,10308900,17.64
1998-02-13,78.06,78.25,77.56,77.81,8802300,17.58
1998-02-12,77.75,78.94,76.69,78.50,16416300,17.74
1998-02-11,77.69,78.56,77.56,78.44,7960200,17.73
1998-02-10,77.06,78.69,76.81,77.50,12823500,17.51
1998-02-09,77.81,77.87,76.44,77.06,8718900,17.41
1998-02-06,77.00,78.12,76.87,77.69,10602900,17.56
1998-02-05,77.12,77.44,76.31,76.69,12590100,17.33
1998-02-04,77.00,77.81,76.87,76.87,14422800,17.37
1998-02-03,77.00,77.87,77.00,77.56,15395700,17.53
1998-02-02,78.25,78.62,77.06,78.56,20531400,17.75
1998-01-30,77.06,77.56,76.44,77.50,11328300,17.51
1998-01-29,76.25,77.87,76.12,77.12,18073500,17.43
1998-01-28,76.56,76.87,75.69,76.25,12773100,17.23
1998-01-27,74.94,77.12,74.81,76.25,18016800,17.23
1998-01-26,74.94,75.31,74.00,74.69,12116400,16.88
1998-01-23,75.56,75.87,73.62,74.06,15291000,16.74
1998-01-22,74.94,75.25,74.12,75.19,15117300,16.99
1998-01-21,75.19,76.00,75.00,75.56,15483600,17.07
1998-01-20,73.37,75.94,73.31,75.56,13985700,17.07
1998-01-16,73.69,74.81,73.06,73.37,17347200,16.58
1998-01-15,74.00,74.25,72.69,72.69,10175700,16.43
1998-01-14,74.75,74.87,73.94,74.37,11543100,16.81
1998-01-13,74.44,74.87,73.69,74.69,14076900,16.88
1998-01-12,70.50,74.62,70.25,74.44,21765000,16.82
1998-01-09,73.94,74.06,71.00,72.44,15596700,16.37
1998-01-08,74.56,75.31,74.06,74.25,11493600,16.78
1998-01-07,73.56,74.94,73.44,74.94,10015500,16.93
1998-01-06,74.56,75.19,74.00,74.31,12362400,16.79
1998-01-05,74.44,75.37,74.25,75.31,16929600,17.02
1998-01-02,73.31,74.06,72.00,74.00,9387300,16.72
1997-12-31,74.31,74.37,73.00,73.37,8075400,16.58
1997-12-30,73.87,74.37,73.25,74.37,9931800,16.81
1997-12-29,71.87,72.50,71.69,72.44,9243000,16.37
1997-12-26,71.06,71.56,70.81,70.81,6290700,15.93
1997-12-24,72.00,72.25,71.06,71.06,6964200,15.99
1997-12-23,73.62,73.81,71.06,71.06,10447800,15.99
1997-12-22,73.56,74.31,72.56,73.87,10591200,16.62
1997-12-19,73.06,74.00,70.31,73.00,25422300,16.43
1997-12-18,75.00,75.06,73.81,74.00,10677000,16.65
1997-12-17,75.87,75.94,74.69,75.00,10005900,16.88
1997-12-16,76.00,76.56,75.06,75.37,15477000,16.96
1997-12-15,72.94,74.62,72.87,74.62,12335700,16.79
1997-12-12,73.00,73.37,71.75,72.25,10820700,16.26
1997-12-11,73.06,73.12,72.00,72.50,12922500,16.31
1997-12-10,74.25,74.50,72.56,73.75,14408700,16.60
1997-12-09,73.56,74.75,72.81,74.62,13068000,16.79
1997-12-08,73.50,73.75,73.12,73.56,7809600,16.55
1997-12-05,72.25,74.12,72.00,73.44,11657100,16.53
1997-12-04,73.69,73.94,72.31,72.50,11944500,16.31
1997-12-03,73.69,74.00,72.12,73.00,13671300,16.43
1997-12-02,73.56,73.94,73.25,73.62,10662900,16.57
1997-12-01,74.44,75.12,73.37,74.00,16734000,16.65
1997-11-28,73.56,74.75,73.56,73.87,5414700,16.62
1997-11-26,72.94,73.87,72.87,73.44,9846300,16.53
1997-11-25,72.50,73.00,72.12,72.75,11443200,16.37
1997-11-24,72.06,72.87,71.37,71.62,12848700,16.12
1997-11-21,72.00,73.50,70.56,72.75,19807200,16.37
1997-11-20,71.50,72.44,71.31,71.94,16381200,16.19
1997-11-19,69.50,71.06,69.37,70.69,11852100,15.91
1997-11-18,70.50,70.94,69.44,69.56,9883800,15.65
1997-11-17,70.25,71.81,70.19,71.19,17394300,16.02
1997-11-14,69.00,70.06,68.25,69.31,18894000,15.60
1997-11-13,65.94,68.50,65.69,68.37,16397100,15.38
1997-11-12,66.94,67.62,65.69,65.75,11911500,14.79
1997-11-11,67.56,68.12,67.37,67.37,9291600,15.16
1997-11-10,68.62,68.94,66.94,67.00,10734900,15.08
1997-11-07,67.12,68.50,66.87,67.75,16905000,15.24
1997-11-06,68.75,69.00,67.62,68.75,12463500,15.47
1997-11-05,69.50,70.00,69.06,69.12,15826500,15.55
1997-11-04,67.37,68.69,67.00,68.44,16335000,15.40
1997-11-03,66.12,67.37,66.00,67.12,16247700,15.10
1997-10-31,64.87,65.50,63.50,64.62,16707900,14.54
1997-10-30,64.12,65.62,63.13,63.25,18032400,14.23
1997-10-29,66.94,67.50,63.94,64.87,23312700,14.60
1997-10-28,59.50,66.75,59.00,66.50,43714800,14.96
1997-10-27,65.00,65.62,61.81,61.94,23731500,13.94
1997-10-24,69.87,69.87,64.75,65.94,26490300,14.84
1997-10-23,68.00,68.50,66.44,67.37,23116800,15.16
1997-10-22,70.50,70.56,69.37,69.44,8746800,15.63
1997-10-21,70.12,70.81,69.75,70.62,11665500,15.89
1997-10-20,68.81,70.44,68.25,70.12,11914800,15.78
1997-10-17,68.69,69.44,67.00,69.37,17905500,15.61
1997-10-16,69.50,70.50,69.12,69.31,11906100,15.60
1997-10-15,69.06,69.37,68.62,68.75,8379000,15.47
1997-10-14,70.94,70.94,68.87,69.37,11655900,15.61
1997-10-13,70.81,70.94,69.12,69.37,7442400,15.61
1997-10-10,70.56,70.75,69.69,69.87,10572600,15.72
1997-10-09,70.50,72.00,70.00,70.62,13945200,15.89
1997-10-08,72.00,72.00,70.19,70.50,12924000,15.86
1997-10-07,70.12,72.00,70.06,72.00,15001500,16.20
1997-10-06,69.62,70.25,69.44,69.87,10392600,15.72
1997-10-03,70.06,70.87,68.31,69.06,15604200,15.54
1997-10-02,68.37,69.56,68.31,69.50,7153800,15.64
1997-10-01,68.50,68.94,67.69,68.56,10865400,15.43
1997-09-30,68.50,69.56,68.06,68.06,11997000,15.31
1997-09-29,68.06,69.87,67.75,69.06,9989100,15.54
1997-09-26,67.00,68.50,67.00,68.31,11196000,15.37
1997-09-25,68.37,69.00,66.75,66.87,13035000,14.99
1997-09-24,69.31,70.94,68.44,68.62,13088100,15.38
1997-09-23,70.06,70.31,68.87,69.12,10725900,15.49
1997-09-22,70.37,70.94,70.19,70.31,9945000,15.76
1997-09-19,70.25,70.75,69.62,70.19,19112100,15.73
1997-09-18,69.87,71.87,69.87,70.12,20613300,15.72
1997-09-17,68.75,70.06,68.56,69.69,19107300,15.62
1997-09-16,67.12,69.00,67.06,68.56,17907900,15.37
1997-09-15,66.44,67.25,66.25,66.37,10180800,14.88
1997-09-12,65.62,66.81,64.75,66.25,16212300,14.85
1997-09-11,65.44,65.62,63.50,65.00,17767800,14.57
1997-09-10,66.50,66.81,65.69,65.94,12764700,14.78
1997-09-09,67.00,67.81,66.75,66.75,12440100,14.96
1997-09-08,67.00,67.50,66.50,66.94,9463500,15.00
1997-09-05,67.25,67.56,65.50,66.25,12633900,14.85
1997-09-04,66.94,67.69,66.12,66.56,12922800,14.92
1997-09-03,66.37,67.44,66.25,67.00,18541500,15.02
1997-09-02,64.00,66.50,63.50,66.19,19546800,14.84
1997-08-29,62.50,64.12,62.44,62.56,14560200,14.02
1997-08-28,62.50,63.94,62.00,62.50,16782600,14.01
1997-08-27,63.00,63.44,61.31,62.75,20895300,14.06
1997-08-26,64.06,65.44,63.25,63.25,14904000,14.18
1997-08-25,64.94,65.69,63.94,64.12,13453800,14.37
1997-08-22,64.56,65.50,64.00,64.87,21019200,14.54
1997-08-21,67.81,67.94,65.69,65.94,15849000,14.78
1997-08-20,66.81,68.00,66.81,67.87,16308300,15.21
1997-08-19,66.25,66.56,65.37,66.37,18685200,14.88
1997-08-18,63.31,66.00,62.75,65.87,23312700,14.76
1997-08-15,66.31,66.44,62.75,63.38,24664200,14.21
1997-08-14,67.12,67.44,66.00,66.75,14091600,14.96
1997-08-13,68.12,68.75,66.31,66.75,22401000,14.96
1997-08-12,67.56,68.00,66.00,66.19,13182000,14.84
1997-08-11,67.06,67.62,65.56,67.62,15614100,15.16
1997-08-08,67.87,68.50,66.50,67.06,17251200,15.03
1997-08-07,69.75,70.56,68.19,68.25,16905000,15.30
1997-08-06,67.56,69.50,67.37,69.31,17156400,15.54
1997-08-05,67.69,68.25,67.62,67.75,13594200,15.19
1997-08-04,69.00,69.12,67.62,68.00,16020600,15.24
1997-08-01,70.00,70.19,68.12,69.12,18007500,15.49
1997-07-31,70.75,71.19,70.00,70.12,13174800,15.72
1997-07-30,71.00,71.25,70.50,70.75,12642600,15.86
1997-07-29,71.12,72.00,70.69,70.94,11431800,15.90
1997-07-28,72.75,72.94,71.25,71.56,9360300,16.04
1997-07-25,72.87,72.94,71.69,72.31,10701600,16.21
1997-07-24,72.00,72.19,70.19,71.87,12967500,16.11
1997-07-23,72.75,73.00,71.87,72.19,14078700,16.18
1997-07-22,70.62,72.00,70.19,71.87,13939800,16.11
1997-07-21,70.62,71.00,69.44,70.62,13152300,15.83
1997-07-18,73.12,73.25,70.37,71.12,18340500,15.94
1997-07-17,74.25,74.25,72.62,73.19,13555800,16.40
1997-07-16,72.25,74.62,72.19,74.00,15354300,16.59
1997-07-15,71.31,72.19,70.25,72.19,12589500,16.18
1997-07-14,71.00,71.62,70.50,71.00,10849200,15.91
1997-07-11,70.00,70.81,69.87,70.62,12151500,15.83
1997-07-10,68.94,69.94,68.87,69.50,16242300,15.58
1997-07-09,69.75,69.94,67.75,68.44,18450600,15.34
1997-07-08,69.94,70.50,68.75,69.50,14254500,15.58
1997-07-07,69.87,70.87,69.62,69.87,17428800,15.66
1997-07-03,69.00,69.37,68.62,69.37,9282600,15.55
1997-07-02,66.37,67.56,66.25,67.56,12684600,15.14
1997-07-01,65.94,66.50,65.50,66.50,12582000,14.85
1997-06-30,65.87,66.12,64.81,65.00,12533400,14.51
1997-06-27,65.62,66.69,65.31,65.31,12898500,14.58
1997-06-26,65.25,65.94,64.00,65.12,11463900,14.54
1997-06-25,66.50,67.06,65.25,65.37,12798300,14.59
1997-06-24,66.62,66.87,65.31,66.31,17778300,14.80
1997-06-23,67.50,67.87,65.37,65.50,11832000,14.62
1997-06-20,67.25,68.25,67.12,67.62,23163000,15.10
1997-06-19,66.75,67.50,66.37,67.12,9627000,14.99
1997-06-18,66.37,66.62,65.87,66.25,10488600,14.79
1997-06-17,66.12,67.00,65.62,66.50,11310600,14.85
1997-06-16,66.12,66.50,65.62,66.50,9216000,14.85
1997-06-13,65.00,66.62,65.00,66.12,15967800,14.76
1997-06-12,64.37,65.75,63.88,65.12,14150100,14.54
1997-06-11,63.75,64.12,62.75,63.63,10599000,14.21
1997-06-10,63.38,64.12,62.88,63.25,11734800,14.12
1997-06-09,62.88,63.25,62.50,62.88,10794600,14.04
1997-06-06,60.50,62.25,60.50,62.25,11918400,13.90
1997-06-05,61.00,61.38,60.25,60.25,10176000,13.45
1997-06-04,60.50,61.25,59.88,60.88,14205600,13.59
1997-06-03,60.50,61.75,60.38,60.63,11509500,13.54
1997-06-02,61.00,61.63,60.50,60.63,10119000,13.54
1997-05-30,60.38,61.88,60.13,60.38,14640900,13.48
1997-05-29,61.00,61.50,60.50,61.13,7260600,13.65
1997-05-28,60.88,61.25,60.50,61.00,11898000,13.62
1997-05-27,60.88,61.38,60.50,60.88,18245700,13.59
1997-05-23,60.75,62.00,60.13,61.38,16287600,13.70
1997-05-22,61.88,62.25,60.63,61.00,15677700,13.62
1997-05-21,62.88,63.25,61.38,61.75,17595000,13.79
1997-05-20,60.63,62.63,60.00,62.50,18674400,13.95
1997-05-19,60.38,61.13,60.13,61.00,11264400,13.62
1997-05-16,61.63,62.13,60.25,60.50,25491900,13.51
1997-05-15,60.88,62.00,60.75,62.00,13758900,13.84
1997-05-14,62.13,62.38,60.63,60.88,21939600,13.59
1997-05-13,60.13,61.50,60.00,60.75,21960900,13.56
1997-05-12,58.38,61.00,58.13,59.88,22845000,13.37
1997-05-09,116.50,116.62,115.00,116.50,20332200,13.01
1997-05-08,115.62,117.12,115.12,116.12,21622200,12.96
1997-05-07,116.75,118.00,115.62,115.75,18045600,12.92
1997-05-06,116.25,117.37,116.00,116.75,21410400,13.03
1997-05-05,113.62,116.87,113.12,116.50,19467600,13.01
1997-05-02,110.12,113.50,110.00,113.12,16039200,12.63
1997-05-01,110.62,111.37,109.12,109.75,11696400,12.25
1997-04-30,109.87,112.25,109.75,111.00,20087400,12.39
1997-04-29,108.50,110.75,108.12,110.62,17807400,12.35
1997-04-28,106.50,108.00,106.12,107.25,11797200,11.97
1997-04-25,106.00,107.25,105.25,106.50,9332400,11.89
1997-04-24,107.50,107.87,105.87,106.62,14130000,11.90
1997-04-23,107.00,107.75,106.12,107.12,17983800,11.96
1997-04-22,104.37,108.50,104.25,108.50,23916000,12.11
1997-04-21,105.12,105.25,103.62,104.37,12268800,11.65
1997-04-18,103.75,105.37,103.75,104.75,16970400,11.69
1997-04-17,105.00,105.87,103.62,103.87,16978800,11.60
1997-04-16,102.50,105.62,102.12,105.37,18251400,11.76
1997-04-15,101.50,102.87,100.87,102.87,18532800,11.48
1997-04-14,97.87,100.25,97.12,100.00,13270200,11.16
1997-04-11,100.75,101.12,97.50,97.87,17417400,10.93
1997-04-10,102.00,102.12,101.12,101.50,11637600,11.33
1997-04-09,101.62,102.62,101.25,101.87,13279800,11.37
1997-04-08,100.00,101.75,99.62,101.25,11693400,11.30
1997-04-07,101.87,102.00,100.37,100.50,13155600,11.22
1997-04-04,97.75,101.12,97.62,100.87,22066800,11.26
1997-04-03,97.37,99.50,97.12,98.37,21925200,10.98
1997-04-02,98.25,99.25,97.75,97.75,20475000,10.91
1997-04-01,98.75,100.00,97.75,98.62,25800000,11.01
1997-03-31,100.37,100.37,98.25,99.25,32629800,11.08
1997-03-27,104.12,104.12,99.37,101.25,20888400,11.30
1997-03-26,105.00,105.87,103.62,103.87,11825400,11.60
1997-03-25,105.75,106.87,104.87,105.00,16495800,11.72
1997-03-24,102.75,105.87,102.75,105.87,15254400,11.82
1997-03-21,103.62,103.62,102.12,102.75,19492800,11.47
1997-03-20,103.25,103.50,102.25,102.62,11667000,11.46
1997-03-19,102.75,104.12,102.00,103.50,13062000,11.55
1997-03-18,103.87,104.37,102.00,103.00,12639000,11.50
1997-03-17,102.50,104.37,102.12,104.37,15463800,11.65
1997-03-14,103.87,104.12,102.75,103.00,14715000,11.50
1997-03-13,104.00,104.37,103.50,103.62,14694600,11.57
1997-03-12,105.00,105.75,104.12,104.75,11909400,11.69
1997-03-11,106.00,107.25,105.00,105.12,11877000,11.73
1997-03-10,105.37,106.37,104.75,105.87,13754400,11.82
1997-03-07,104.87,105.87,104.62,105.37,11838000,11.76
1997-03-06,103.87,104.87,103.62,104.62,18928800,11.68
1997-03-05,101.37,103.62,101.37,103.62,16101600,11.57
1997-03-04,102.50,103.37,101.25,101.37,14093400,11.32
1997-03-03,102.00,104.00,102.00,103.37,14142000,11.48
1997-02-28,104.62,105.31,102.75,102.87,17488200,11.43
1997-02-27,106.00,106.62,105.00,105.12,12205800,11.68
1997-02-26,106.62,106.75,104.37,106.25,17865000,11.80
1997-02-25,107.00,107.12,105.12,106.00,12720000,11.77
1997-02-24,104.50,106.87,104.50,106.62,10885200,11.84
1997-02-21,106.00,106.37,105.12,105.12,16269000,11.68
1997-02-20,107.00,107.37,104.87,105.75,16123200,11.75
1997-02-19,107.12,108.37,107.00,107.50,15731400,11.94
1997-02-18,106.62,107.50,105.87,107.50,14242200,11.94
1997-02-14,107.37,107.50,106.25,106.37,15274800,11.81
1997-02-13,106.25,107.87,106.00,107.25,16869600,11.91
1997-02-12,104.25,106.12,104.25,105.87,16884000,11.76
1997-02-11,104.62,105.00,103.12,104.62,13647600,11.62
1997-02-10,105.25,105.75,103.87,103.87,13090800,11.54
1997-02-07,104.87,105.37,103.00,105.00,13159200,11.66
1997-02-06,103.00,104.12,102.37,104.00,15273600,11.55
1997-02-05,104.87,105.25,102.00,103.00,21037200,11.44
1997-02-04,105.00,105.12,103.25,103.87,14866200,11.54
1997-02-03,103.87,105.50,103.12,105.25,16362600,11.69
1997-01-31,106.37,106.87,103.00,103.50,20914800,11.50
1997-01-30,104.25,105.75,103.75,105.62,17244000,11.73
1997-01-29,101.87,103.62,101.50,103.62,16075800,11.51
1997-01-28,104.00,104.12,100.12,100.62,22848600,11.18
1997-01-27,101.87,102.00,99.75,100.37,24847200,11.15
1997-01-24,104.62,104.75,101.37,101.87,25594800,11.31
1997-01-23,107.50,107.87,104.12,104.12,16934400,11.56
1997-01-22,105.50,107.50,105.37,107.37,17251800,11.93
1997-01-21,103.75,106.50,103.62,105.50,22497000,11.72
1997-01-20,104.00,105.75,103.87,105.00,14990400,11.66
1997-01-17,101.75,104.00,101.75,103.62,19693800,11.51
1997-01-16,103.37,103.50,100.87,101.50,18403200,11.27
1997-01-15,103.87,104.25,102.50,102.87,16165200,11.43
1997-01-14,104.12,105.00,103.62,104.62,20596800,11.62
1997-01-13,101.50,103.37,101.50,103.25,16668000,11.47
1997-01-10,99.62,101.87,99.62,101.37,18606000,11.26
1997-01-09,99.75,101.87,99.75,101.12,17080800,11.23
1997-01-08,101.87,101.87,99.62,99.62,14225400,11.06
1997-01-07,98.50,101.12,98.12,101.00,14751600,11.22
1997-01-06,99.87,100.50,98.87,99.00,18521400,11.00
1997-01-03,97.87,100.00,97.87,99.12,17973600,11.01
1997-01-02,98.75,99.00,95.87,97.62,27316200,10.84
1996-12-31,101.62,101.62,98.87,98.87,17121600,10.98
1996-12-30,102.75,103.12,101.50,101.62,9257400,11.29
1996-12-27,103.87,104.12,102.00,102.50,8984400,11.38
1996-12-26,102.00,103.37,102.00,103.25,8487000,11.41
1996-12-24,101.12,102.00,100.12,102.00,5398800,11.27
1996-12-23,102.37,102.75,100.87,101.00,12573000,11.16
1996-12-20,104.75,104.87,102.12,102.25,40445400,11.30
1996-12-19,101.00,102.75,100.75,102.75,25314000,11.36
1996-12-18,98.25,99.75,98.12,99.25,16988400,10.97
1996-12-17,95.00,98.50,94.87,97.62,27557400,10.79
1996-12-16,97.25,97.75,94.75,95.12,17437800,10.51
1996-12-13,96.50,98.37,95.75,96.75,22429200,10.69
1996-12-12,98.00,99.50,96.75,96.75,24218400,10.69
1996-12-11,96.62,97.25,95.62,97.00,27783600,10.72
1996-12-10,98.87,99.37,97.87,98.12,17430000,10.84
1996-12-09,98.75,99.37,98.12,98.50,14012400,10.89
1996-12-06,95.50,99.12,95.00,97.87,27279600,10.82
1996-12-05,98.75,100.00,97.37,97.62,20805600,10.79
1996-12-04,99.37,100.00,97.75,98.91,36211200,10.93
1996-12-03,102.50,103.75,99.12,99.25,17818200,10.97
1996-12-02,103.37,103.87,102.12,103.25,11379600,11.41
1996-11-29,102.62,104.25,102.62,104.00,5814000,11.49
1996-11-27,102.25,102.62,101.37,102.50,12851400,11.33
1996-11-26,103.75,104.37,102.00,102.00,16956600,11.27
1996-11-25,100.87,103.75,100.87,103.75,18279000,11.47
1996-11-22,101.75,102.25,101.00,101.00,12477600,11.16
1996-11-21,102.75,102.75,101.00,101.62,14355000,11.23
1996-11-20,102.87,103.75,102.12,102.75,14508600,11.36
1996-11-19,103.62,104.25,102.25,103.00,13235400,11.38
1996-11-18,104.37,104.37,102.87,103.37,12464400,11.42
1996-11-15,105.50,106.12,104.12,104.25,22479000,11.52
1996-11-14,103.25,105.00,103.00,105.00,15094800,11.60
1996-11-13,101.62,103.62,101.62,103.62,11476200,11.45
1996-11-12,102.50,102.50,101.25,101.87,11525400,11.26
1996-11-11,102.00,102.12,101.37,102.00,8507400,11.27
1996-11-08,102.25,102.62,100.00,102.12,12142800,11.29
1996-11-07,101.00,103.12,100.87,102.75,17565600,11.36
1996-11-06,98.75,101.62,98.62,101.62,16660200,11.23
1996-11-05,97.62,99.37,97.62,98.75,16635600,10.91
1996-11-04,96.75,98.00,96.62,97.37,10285200,10.76
1996-11-01,97.00,97.25,96.25,96.62,8694600,10.68
1996-10-31,95.87,97.00,95.12,96.75,12251400,10.69
1996-10-30,96.50,96.50,96.00,96.00,8620200,10.61
1996-10-29,95.50,96.37,94.75,96.00,14470200,10.61
1996-10-28,96.50,97.12,94.87,95.00,10857600,10.50
1996-10-25,95.75,96.75,95.75,95.87,8046600,10.59
1996-10-24,96.50,97.50,96.12,96.12,11245200,10.62
1996-10-23,95.25,97.12,95.00,96.50,14717400,10.66
1996-10-22,95.87,96.00,95.37,95.62,8072400,10.57
1996-10-21,95.12,96.12,94.87,95.75,9285000,10.58
1996-10-18,95.12,95.25,94.62,95.12,14313000,10.51
1996-10-17,95.25,96.12,95.00,95.12,12185400,10.51
1996-10-16,95.37,95.37,94.00,95.00,9749400,10.50
1996-10-15,95.87,96.00,94.50,95.25,13335600,10.53
1996-10-14,94.37,95.62,94.25,95.00,9672600,10.50
1996-10-11,92.37,94.50,92.37,94.37,8995800,10.43
1996-10-10,92.25,92.50,91.87,92.00,8332800,10.17
1996-10-09,93.62,93.62,92.12,92.87,9666600,10.26
1996-10-08,93.87,94.25,93.37,93.37,8820000,10.32
1996-10-07,93.25,94.25,93.25,94.12,9462600,10.40
1996-10-04,92.37,93.75,92.37,93.50,10875600,10.33
1996-10-03,91.75,92.62,91.50,91.87,9520200,10.15
1996-10-02,90.87,92.25,90.87,91.87,10902600,10.15
1996-10-01,91.00,91.50,90.50,90.62,9594600,10.01
1996-09-30,91.25,91.87,90.50,91.00,10817400,10.06
1996-09-27,91.50,92.00,91.25,91.50,16509600,10.11
1996-09-26,91.12,91.75,90.25,90.37,13392000,9.99
1996-09-25,90.37,91.62,89.75,91.50,17628600,10.06
1996-09-24,88.75,90.50,88.25,89.87,15911400,9.88
1996-09-23,88.87,89.00,87.87,88.50,9148800,9.73
1996-09-20,88.00,89.25,87.87,89.12,25320000,9.80
1996-09-19,86.87,88.00,86.62,87.87,10456200,9.66
1996-09-18,87.25,87.62,86.50,87.25,10530000,9.59
1996-09-17,88.00,88.12,87.00,87.00,12735000,9.57
1996-09-16,88.00,89.87,87.87,88.37,12865200,9.72
1996-09-13,87.75,89.00,87.75,88.37,15340800,9.72
1996-09-12,86.75,87.75,86.62,87.00,16383000,9.57
1996-09-11,85.62,86.25,85.25,86.00,11365800,9.46
1996-09-10,85.87,86.37,85.37,86.00,13287000,9.46
1996-09-09,84.87,85.75,84.62,85.62,11568600,9.41
1996-09-06,83.37,85.12,83.37,84.75,10771800,9.32
1996-09-05,84.00,84.37,83.12,83.25,10341000,9.15
1996-09-04,83.75,84.62,83.62,84.25,10851600,9.26
1996-09-03,82.25,84.25,81.75,84.12,14235600,9.25
1996-08-30,84.50,84.50,83.12,83.12,10830600,9.14
1996-08-29,86.12,86.12,84.25,84.75,11913000,9.32
1996-08-28,86.50,86.75,86.25,86.37,8877600,9.50
1996-08-27,85.87,86.62,85.50,86.50,10175400,9.51
1996-08-26,85.87,86.12,85.25,85.62,8757000,9.41
1996-08-23,84.37,86.12,84.37,85.75,11595600,9.43
1996-08-22,84.00,84.87,84.00,84.62,15531000,9.30
1996-08-21,84.75,84.87,83.87,84.00,10039200,9.24
1996-08-20,85.00,85.37,84.75,85.00,8257800,9.35
1996-08-19,85.12,85.50,84.87,85.00,6017400,9.35
1996-08-16,85.00,85.12,84.62,84.87,11482200,9.33
1996-08-15,85.12,85.25,84.75,84.75,5425800,9.32
1996-08-14,85.25,85.62,84.37,85.37,7166400,9.39
1996-08-13,84.75,85.37,84.50,85.00,10275000,9.35
1996-08-12,83.75,85.50,83.62,85.00,11983800,9.35
1996-08-09,85.12,85.87,83.62,83.75,7992000,9.21
1996-08-08,85.37,85.87,84.87,84.87,8440800,9.33
1996-08-07,86.75,87.00,85.00,85.75,11980200,9.43
1996-08-06,85.75,86.62,85.25,86.50,10344600,9.51
1996-08-05,85.75,86.75,85.75,85.87,7510200,9.44
1996-08-02,83.87,86.37,83.75,86.12,16854000,9.47
1996-08-01,82.12,84.25,82.12,83.37,14829000,9.17
1996-07-31,79.75,82.50,79.50,82.25,12460800,9.04
1996-07-30,80.62,80.75,79.50,80.12,9232800,8.81
1996-07-29,81.12,81.25,79.87,80.00,7044600,8.80
1996-07-26,81.12,81.75,81.00,81.37,9450000,8.95
1996-07-25,80.62,81.25,80.37,80.62,14427000,8.86
1996-07-24,78.00,80.75,77.87,79.87,21483000,8.78
1996-07-23,81.00,81.50,79.12,79.37,16024200,8.73
1996-07-22,81.62,81.62,80.50,80.87,12166800,8.89
1996-07-19,83.75,83.87,81.62,82.12,16648800,9.03
1996-07-18,83.25,84.00,82.37,83.87,13101000,9.22
1996-07-17,83.25,83.87,81.75,82.75,21030000,9.10
1996-07-16,80.62,82.25,78.00,80.87,29390400,8.89
1996-07-15,83.50,84.00,81.37,81.37,12365400,8.95
1996-07-12,83.87,84.75,82.25,84.00,12051000,9.24
1996-07-11,85.37,85.37,82.25,83.87,14563800,9.22
1996-07-10,84.75,85.62,83.37,85.37,11556600,9.39
1996-07-09,84.12,85.25,83.37,84.62,14085000,9.30
1996-07-08,85.37,85.75,83.75,83.87,12283800,9.22
1996-07-05,86.00,86.12,85.37,85.62,8131200,9.41
1996-07-03,87.25,87.50,85.87,87.25,11214000,9.59
1996-07-02,87.50,87.87,87.25,87.50,11104200,9.62
1996-07-01,86.87,87.50,86.37,87.25,11596800,9.59
1996-06-28,87.87,88.00,85.75,86.75,16708200,9.49
1996-06-27,86.87,87.50,86.50,87.50,17232600,9.57
1996-06-26,87.50,87.87,86.75,86.87,12610800,9.50
1996-06-25,87.37,88.12,87.25,87.75,16147800,9.60
1996-06-24,87.00,88.00,86.87,87.37,14476800,9.56
1996-06-21,86.00,87.00,85.75,87.00,34396200,9.52
1996-06-20,85.87,86.12,84.62,85.62,16661400,9.36
1996-06-19,85.62,85.87,85.37,85.62,9405600,9.36
1996-06-18,85.87,86.50,85.50,85.62,13550400,9.36
1996-06-17,86.37,86.62,85.75,86.25,10950600,9.43
1996-06-14,85.62,86.12,85.00,85.75,15055800,9.38
1996-06-13,85.50,86.12,84.87,85.75,14007000,9.38
1996-06-12,85.12,85.75,85.00,85.25,12174000,9.32
1996-06-11,86.25,86.62,84.37,84.62,13065000,9.26
1996-06-10,86.12,86.12,85.62,86.00,7682400,9.41
1996-06-07,85.25,86.12,84.87,85.87,20004600,9.39
1996-06-06,86.00,86.75,85.37,86.25,24886200,9.43
1996-06-05,83.75,84.62,83.37,84.37,10116000,9.23
1996-06-04,83.25,84.12,83.12,83.87,11998200,9.17
1996-06-03,82.50,82.87,81.87,82.87,9296400,9.06
1996-05-31,83.00,83.12,81.75,82.75,13141800,9.05
1996-05-30,82.25,83.87,81.87,83.25,12957000,9.11
1996-05-29,83.00,83.44,82.00,82.25,11234400,9.00
1996-05-28,85.00,85.25,82.50,82.75,14986200,9.05
1996-05-24,84.37,85.25,84.37,85.00,10898400,9.30
1996-05-23,84.87,85.62,83.50,84.62,22153200,9.26
1996-05-22,83.00,84.87,82.75,84.87,19194000,9.28
1996-05-21,84.50,84.62,83.00,83.25,19304400,9.11
1996-05-20,81.75,84.50,81.62,84.37,21558600,9.23
1996-05-17,80.75,82.00,80.50,81.25,21893400,8.89
1996-05-16,78.37,80.12,78.37,79.87,14860200,8.74
1996-05-15,78.75,79.37,78.50,78.75,8409000,8.61
1996-05-14,78.25,79.25,78.12,78.87,12519600,8.63
1996-05-13,77.50,78.50,77.37,78.50,12910800,8.59
1996-05-10,77.75,78.12,77.12,77.75,10272600,8.50
1996-05-09,76.12,77.12,76.00,77.00,12249000,8.42
1996-05-08,75.00,76.12,73.75,76.00,15978600,8.31
1996-05-07,76.00,76.25,75.00,75.37,16001400,8.24
1996-05-06,77.37,77.62,75.37,76.25,15522600,8.34
1996-05-03,77.50,78.12,76.87,77.00,13450200,8.42
1996-05-02,77.25,77.87,77.00,77.50,12034800,8.48
1996-05-01,77.12,78.12,76.87,77.87,12850200,8.52
1996-04-30,77.37,77.50,76.62,77.25,14179800,8.45
1996-04-29,77.62,78.62,77.50,77.62,7888200,8.49
1996-04-26,78.00,78.62,77.75,77.87,10714800,8.52
1996-04-25,78.50,78.87,77.50,78.00,13758000,8.53
1996-04-24,79.62,79.62,78.50,79.00,9471600,8.64
1996-04-23,79.00,79.50,78.75,79.37,10819800,8.68
1996-04-22,79.50,80.00,79.12,79.50,10144200,8.70
1996-04-19,79.25,80.00,78.75,79.12,19934400,8.65
1996-04-18,78.25,79.50,77.62,79.25,13193400,8.67
1996-04-17,77.75,78.50,77.25,78.25,16525200,8.56
1996-04-16,78.25,78.25,77.12,77.75,12889800,8.50
1996-04-15,77.50,78.37,77.25,78.25,11892600,8.56
1996-04-12,75.62,77.00,75.62,76.87,14575200,8.41
1996-04-11,76.62,76.62,74.12,75.62,25233600,8.27
1996-04-10,77.87,78.25,75.37,76.62,17227800,8.38
1996-04-09,79.62,79.62,78.00,78.37,14392800,8.57
1996-04-08,78.75,79.75,78.75,79.62,16476600,8.71
1996-04-04,80.25,80.62,79.87,80.37,11379000,8.79
1996-04-03,79.25,80.25,79.12,80.25,10190400,8.78
1996-04-02,79.50,80.25,79.37,79.50,17619000,8.70
1996-04-01,78.50,79.50,78.00,79.37,11775000,8.68
1996-03-29,78.37,78.37,77.00,77.87,12205800,8.52
1996-03-28,78.62,79.00,77.50,78.25,11384400,8.56
1996-03-27,78.75,79.50,78.62,78.87,9213600,8.63
1996-03-26,78.75,79.50,78.50,79.00,9114600,8.64
1996-03-25,78.75,79.37,78.50,79.00,11589000,8.64
1996-03-22,77.87,78.50,77.75,78.37,7979400,8.57
1996-03-21,77.50,77.75,76.87,77.37,7860600,8.46
1996-03-20,77.25,77.87,76.50,77.25,10371600,8.45
1996-03-19,78.25,78.87,77.00,77.12,11640600,8.43
1996-03-18,76.00,78.00,75.75,77.87,15193800,8.52
1996-03-15,74.37,76.12,74.37,75.75,28519200,8.29
1996-03-14,75.00,76.00,74.87,75.12,14509200,8.22
1996-03-13,75.25,75.37,74.37,74.62,13292400,8.16
1996-03-12,75.75,76.25,74.50,75.00,24192600,8.20
1996-03-11,74.37,76.62,73.87,76.50,23532600,8.37
1996-03-08,76.87,77.12,73.62,74.75,23576400,8.18
1996-03-07,77.75,78.12,77.12,77.87,9984000,8.52
1996-03-06,78.50,78.75,77.62,77.87,11091600,8.52
1996-03-05,77.62,78.37,77.50,78.25,8894400,8.56
1996-03-04,76.75,78.62,76.62,77.87,10609800,8.52
1996-03-01,76.12,76.87,75.25,76.87,13865400,8.36
1996-02-29,75.62,76.75,75.37,75.50,16597200,8.21
1996-02-28,78.37,79.12,76.00,76.12,17739600,8.28
1996-02-27,78.25,78.37,75.87,77.75,16746600,8.45
1996-02-26,79.25,79.62,78.37,78.50,10735800,8.53
1996-02-23,79.62,80.50,78.25,79.75,13466400,8.67
1996-02-22,78.50,80.12,78.37,79.62,15948000,8.66
1996-02-21,77.12,77.87,77.00,77.87,14452200,8.47
1996-02-20,76.75,77.75,76.37,77.00,12654600,8.37
1996-02-16,78.00,78.37,77.50,77.50,21104400,8.43
1996-02-15,78.50,79.25,77.87,78.00,13994400,8.48
1996-02-14,79.50,80.00,78.50,78.75,13948800,8.56
1996-02-13,79.50,80.00,79.25,79.75,15716400,8.67
1996-02-12,79.25,79.87,79.25,79.62,12701400,8.66
1996-02-09,79.37,80.00,78.87,79.37,16957200,8.63
1996-02-08,78.50,79.62,77.62,79.50,17590200,8.64
1996-02-07,79.00,79.50,78.37,78.37,16607400,8.52
1996-02-06,78.25,79.25,77.87,79.12,13678800,8.60
1996-02-05,76.87,78.25,76.62,78.12,10050600,8.49
1996-02-02,77.00,77.75,76.50,77.12,12001200,8.38
1996-02-01,76.37,77.12,76.12,77.00,11908800,8.37
1996-01-31,75.50,76.75,75.12,76.75,15102000,8.34
1996-01-30,75.00,75.75,74.50,75.50,18616800,8.21
1996-01-29,75.37,75.62,74.50,74.87,7140000,8.14
1996-01-26,74.75,75.50,74.37,75.50,11683800,8.21
1996-01-25,73.75,75.25,73.37,74.75,13057200,8.13
1996-01-24,73.25,74.12,72.87,73.75,13540800,8.02
1996-01-23,73.50,73.62,72.62,73.00,12358800,7.94
1996-01-22,74.25,75.12,73.25,74.00,14353200,8.05
1996-01-19,72.50,74.62,72.50,74.25,25237200,8.07
1996-01-18,71.87,72.62,71.00,72.50,16262400,7.88
1996-01-17,70.87,72.12,70.62,71.37,16299600,7.76
1996-01-16,70.37,71.00,69.50,70.87,12315600,7.70
1996-01-15,70.12,70.75,70.00,70.25,7600800,7.64
1996-01-12,71.00,71.12,69.87,70.25,13680000,7.64
1996-01-11,70.75,70.87,69.87,70.50,12870000,7.66
1996-01-10,71.50,71.75,69.87,70.37,16659000,7.65
1996-01-09,73.50,73.50,71.75,72.67,14132400,7.90
1996-01-08,73.25,73.62,72.37,73.37,4343400,7.98
1996-01-05,72.50,72.87,71.50,72.87,11625000,7.92
1996-01-04,73.75,74.25,71.25,72.75,18659400,7.91
1996-01-03,73.75,74.37,73.25,73.62,18469200,8.00
1996-01-02,71.37,73.62,71.25,73.50,15397800,7.99
1995-12-29,71.25,72.12,71.00,72.00,9731400,7.83
1995-12-28,71.87,72.12,71.00,71.12,8680800,7.73
1995-12-27,72.00,72.25,71.37,71.75,10104600,7.80
1995-12-26,71.87,72.25,71.75,72.12,6246000,7.79
1995-12-22,70.75,71.87,70.62,71.62,8695200,7.74
1995-12-21,70.25,70.75,70.00,70.50,14644200,7.62
1995-12-20,72.25,72.37,70.00,70.00,14025600,7.56
1995-12-19,72.25,72.75,71.00,72.00,20065200,7.78
1995-12-18,72.00,73.12,71.37,72.62,21275400,7.84
1995-12-15,71.12,72.50,70.37,72.37,45889800,7.82
1995-12-14,72.00,72.37,71.12,71.37,12624600,7.71
1995-12-13,72.00,72.50,71.37,72.00,14097600,7.78
1995-12-12,70.25,72.00,70.25,72.00,11149800,7.78
1995-12-11,70.50,71.50,70.37,70.75,11592000,7.64
1995-12-08,71.00,71.12,70.12,70.37,10522800,7.60
1995-12-07,71.12,71.25,70.62,70.87,11259600,7.66
1995-12-06,70.12,71.37,70.12,71.37,17920200,7.71
1995-12-05,69.37,70.12,69.25,69.87,12496800,7.55
1995-12-04,68.37,69.75,68.25,69.50,14772600,7.51
1995-12-01,67.50,68.87,67.50,68.62,11926800,7.41
1995-11-30,67.50,68.12,67.12,67.12,10454400,7.25
1995-11-29,67.12,67.75,66.87,67.62,11374200,7.30
1995-11-28,65.25,67.25,65.00,67.00,14685000,7.24
1995-11-27,66.00,66.37,65.25,65.37,11164800,7.06
1995-11-24,66.50,66.62,65.87,66.00,4791000,7.13
1995-11-22,67.25,67.37,66.00,66.25,10200000,7.16
1995-11-21,66.12,67.50,66.00,67.37,11049600,7.28
1995-11-20,67.00,67.00,65.75,66.50,12021600,7.18
1995-11-17,67.50,67.75,66.25,67.00,25953000,7.24
1995-11-16,66.00,67.87,65.87,67.62,13889400,7.30
1995-11-15,65.25,66.12,65.12,66.00,12770400,7.13
1995-11-14,65.62,66.00,65.25,65.50,11504400,7.08
1995-11-13,65.37,65.62,65.12,65.62,9888600,7.09
1995-11-10,64.87,65.62,64.62,65.62,8149200,7.09
1995-11-09,64.87,65.25,64.37,65.00,13509600,7.02
1995-11-08,64.00,65.25,63.38,64.87,12363000,7.01
1995-11-07,63.00,63.75,62.75,63.50,8349000,6.86
1995-11-06,62.75,63.13,62.13,62.88,7847400,6.79
1995-11-03,63.38,63.63,62.50,62.75,8446200,6.78
1995-11-02,62.88,63.88,62.88,63.50,9140400,6.86
1995-11-01,63.00,63.13,61.75,62.25,10030800,6.72
1995-10-31,63.25,64.00,63.25,63.25,9447000,6.83
1995-10-30,62.50,63.38,62.25,63.13,7821000,6.82
1995-10-27,61.88,62.50,60.88,62.25,10771200,6.72
1995-10-26,63.25,63.25,61.75,62.50,10930200,6.75
1995-10-25,63.38,63.63,62.25,63.00,12637800,6.81
1995-10-24,63.63,63.88,62.88,63.00,11898600,6.81
1995-10-23,64.12,64.37,63.50,63.50,9835800,6.86
1995-10-20,65.12,65.25,64.50,64.62,17936400,6.98
1995-10-19,64.37,65.25,64.37,65.25,11607000,7.05
1995-10-18,64.00,64.50,63.75,64.25,12572400,6.94
1995-10-17,63.00,64.00,62.50,64.00,8832600,6.91
1995-10-16,63.25,63.38,62.63,62.88,6165600,6.79
1995-10-13,63.25,63.75,63.00,63.00,10528800,6.81
1995-10-12,62.25,63.25,62.13,62.88,9700800,6.79
1995-10-11,62.38,62.63,61.88,62.13,11785800,6.71
1995-10-10,62.25,62.88,62.13,62.63,13823400,6.77
1995-10-09,62.75,63.13,62.63,62.88,7512000,6.79
1995-10-06,62.75,63.00,62.38,62.88,14627400,6.79
1995-10-05,63.63,63.63,62.75,63.00,9829200,6.81
1995-10-04,63.00,64.00,62.88,63.63,12921600,6.87
1995-10-03,63.50,64.12,62.75,63.13,14251200,6.82
1995-10-02,63.50,64.25,63.38,63.50,10248000,6.86
1995-09-29,63.38,64.12,63.25,63.75,10714200,6.89
1995-09-28,63.25,63.63,62.63,63.25,9696600,6.83
1995-09-27,63.25,64.00,62.50,63.50,15106200,6.86
1995-09-26,64.00,64.37,63.75,64.25,16471200,6.90
1995-09-25,63.38,64.62,63.25,64.37,11725200,6.91
1995-09-22,61.75,63.50,61.63,63.00,15237600,6.76
1995-09-21,62.00,62.38,61.50,62.13,11236800,6.67
1995-09-20,62.25,62.38,61.63,62.00,9472800,6.65
1995-09-19,62.38,62.38,61.25,62.00,14037600,6.65
1995-09-18,63.38,63.50,62.13,62.38,14482800,6.70
1995-09-15,62.88,63.88,62.50,63.88,31398600,6.86
1995-09-14,60.75,62.75,60.75,62.38,18538200,6.70
1995-09-13,59.63,60.75,59.50,60.63,16687800,6.51
1995-09-12,59.50,60.00,59.13,60.00,22534800,6.44
1995-09-11,58.75,59.13,58.75,58.88,5795400,6.32
1995-09-08,59.13,59.25,58.63,58.75,7651800,6.31
1995-09-07,59.38,59.38,58.75,59.13,8437800,6.35
1995-09-06,58.88,59.38,58.75,59.38,9294000,6.37
1995-09-05,59.00,59.00,58.38,58.75,9621600,6.31
1995-09-01,58.75,59.00,58.50,58.75,10377600,6.31
1995-08-31,59.00,59.00,58.50,58.88,7725600,6.32
1995-08-30,58.88,59.13,58.63,59.00,6725400,6.33
1995-08-29,58.63,59.00,58.63,58.88,7845600,6.32
1995-08-28,58.50,58.75,58.38,58.75,7138200,6.31
1995-08-25,57.75,58.63,57.75,58.38,8260200,6.27
1995-08-24,57.38,57.88,57.25,57.75,7817400,6.20
1995-08-23,57.38,57.63,57.00,57.25,10123200,6.14
1995-08-22,57.63,57.63,57.13,57.50,9601800,6.17
1995-08-21,57.50,58.25,57.50,57.50,10210200,6.17
1995-08-18,57.75,58.00,57.13,57.25,16951800,6.14
1995-08-17,58.25,58.38,57.50,57.63,10923600,6.19
1995-08-16,58.38,58.88,57.88,58.25,8622000,6.25
1995-08-15,58.50,58.88,57.88,58.63,8944800,6.29
1995-08-14,57.75,58.75,57.63,58.63,7856400,6.29
1995-08-11,57.88,58.00,57.13,57.75,7339800,6.20
1995-08-10,58.63,58.75,57.75,58.00,9633000,6.23
1995-08-09,59.00,59.00,58.38,58.63,7630200,6.29
1995-08-08,58.75,59.00,58.50,59.00,7857000,6.33
1995-08-07,58.00,58.75,57.75,58.75,6040800,6.31
1995-08-04,57.75,58.25,57.38,57.63,10793400,6.19
1995-08-03,57.13,57.63,56.88,57.38,13722000,6.16
1995-08-02,59.25,59.50,57.25,57.38,17554200,6.16
1995-08-01,59.00,59.13,58.25,58.63,10519800,6.29
1995-07-31,59.25,59.75,58.75,59.00,10650600,6.33
1995-07-28,59.38,59.38,58.50,58.75,8920800,6.31
1995-07-27,59.63,60.00,59.25,59.25,13002000,6.36
1995-07-26,59.88,59.88,59.13,59.25,13465800,6.36
1995-07-25,59.63,60.13,59.13,59.63,12149400,6.40
1995-07-24,59.88,60.50,59.50,59.63,12384600,6.40
1995-07-21,59.38,60.00,58.75,59.88,29347200,6.43
1995-07-20,58.00,59.38,58.00,59.38,12584400,6.37
1995-07-19,58.88,59.88,57.13,58.13,24116400,6.24
1995-07-18,59.38,60.13,58.88,59.00,11978400,6.33
1995-07-17,58.13,59.63,57.75,59.50,10770000,6.39
1995-07-14,58.25,58.88,58.00,58.13,9502800,6.24
1995-07-13,58.75,58.88,58.25,58.50,10787400,6.28
1995-07-12,58.63,59.38,58.38,59.13,11039400,6.35
1995-07-11,59.38,59.88,58.88,59.00,9251400,6.33
1995-07-10,60.00,60.00,59.50,59.75,9622200,6.41
1995-07-07,58.88,60.00,58.75,60.00,18109800,6.44
1995-07-06,57.88,59.00,57.50,59.00,12988200,6.33
1995-07-05,57.13,58.00,57.13,57.75,13830000,6.20
1995-07-03,56.50,57.13,56.38,57.06,5961000,6.12
1995-06-30,55.75,56.50,55.75,56.38,11187600,6.05
1995-06-29,56.63,57.00,55.63,56.00,15795600,5.97
1995-06-28,57.00,57.25,56.25,56.75,15034800,6.05
1995-06-27,57.00,57.38,56.63,56.75,13394400,6.05
1995-06-26,57.13,57.38,56.63,56.88,10380000,6.06
1995-06-23,57.00,57.38,56.75,57.13,12076200,6.09
1995-06-22,57.50,57.63,57.13,57.25,17634000,6.10
1995-06-21,57.13,57.88,57.00,57.13,11364600,6.09
1995-06-20,57.75,57.88,57.00,57.25,15389400,6.10
1995-06-19,57.25,57.88,57.25,57.88,9915600,6.17
1995-06-16,57.88,58.13,57.25,57.38,29711400,6.11
1995-06-15,57.75,58.25,57.50,57.75,9033600,6.15
1995-06-14,57.25,57.88,57.00,57.75,8019000,6.15
1995-06-13,57.13,57.50,56.88,57.50,8778000,6.13
1995-06-12,55.75,56.75,55.75,56.75,10983600,6.05
1995-06-09,56.75,57.00,55.50,55.63,19042200,5.93
1995-06-08,57.38,57.50,56.88,56.88,7132200,6.06
1995-06-07,57.25,57.50,57.00,57.38,9159600,6.11
1995-06-06,57.88,58.13,57.50,57.63,15992400,6.14
1995-06-05,56.63,57.88,56.50,57.88,13578600,6.17
1995-06-02,57.75,58.38,56.50,56.75,12397800,6.05
1995-06-01,57.88,58.25,57.25,58.00,13449600,6.18
1995-05-31,56.88,58.00,56.63,58.00,11362200,6.18
1995-05-30,56.38,56.75,56.00,56.63,9865800,6.03
1995-05-26,56.25,56.63,55.75,56.38,12056400,6.01
1995-05-25,57.00,57.00,55.75,56.50,13737000,6.02
1995-05-24,57.50,57.88,56.50,57.13,13816200,6.09
1995-05-23,57.25,57.63,56.75,57.63,10860000,6.14
1995-05-22,56.75,57.25,56.63,57.13,11459400,6.09
1995-05-19,56.38,56.63,56.00,56.50,26430000,6.02
1995-05-18,57.38,58.00,56.38,56.50,14740800,6.02
1995-05-17,57.25,57.63,57.13,57.50,11784600,6.13
1995-05-16,57.75,58.13,56.75,56.88,16677000,6.06
1995-05-15,58.50,58.50,57.38,57.63,19774800,6.14
1995-05-12,58.00,59.00,57.88,59.00,16201800,6.29
1995-05-11,59.25,59.25,58.25,58.38,12459600,6.22
1995-05-10,58.63,59.25,58.13,59.13,23130600,6.30
1995-05-09,58.50,58.75,58.00,58.63,12633600,6.25
1995-05-08,57.13,58.50,56.63,58.50,11790600,6.23
1995-05-05,57.75,57.88,57.13,57.38,12024600,6.11
1995-05-04,56.75,57.88,56.50,57.13,16417200,6.09
1995-05-03,56.38,57.13,56.38,56.63,13009800,6.03
1995-05-02,56.13,56.50,56.00,56.25,10039200,5.99
1995-05-01,56.00,56.50,56.00,56.38,10368000,6.01
1995-04-28,56.38,56.75,56.00,56.00,15265800,5.97
1995-04-27,55.63,56.50,55.63,56.38,13884000,6.01
1995-04-26,56.00,56.88,55.63,55.88,11469000,5.95
1995-04-25,55.50,55.75,55.00,55.75,11409000,5.94
1995-04-24,54.88,55.75,54.50,55.50,12223200,5.91
1995-04-21,54.50,55.00,54.25,55.00,21008400,5.86
1995-04-20,54.88,55.00,53.88,54.00,11533200,5.75
1995-04-19,54.25,54.88,53.38,54.75,11323200,5.83
1995-04-18,54.38,54.50,53.63,54.00,12873600,5.75
1995-04-17,55.38,55.63,53.88,53.88,13180200,5.74
1995-04-13,54.88,55.00,54.50,55.00,8683800,5.86
1995-04-12,54.75,54.75,54.13,54.75,6706800,5.83
1995-04-11,55.13,55.38,54.50,54.75,8788800,5.83
1995-04-10,54.63,55.25,54.63,55.00,6031800,5.86
1995-04-07,55.25,55.50,54.75,54.88,10286400,5.85
1995-04-06,55.00,55.50,54.88,55.25,8793000,5.89
1995-04-05,54.75,54.88,54.50,54.88,7056000,5.85
1995-04-04,54.25,54.88,54.25,54.88,12691800,5.85
1995-04-03,54.38,54.63,54.13,54.63,10629000,5.82
1995-03-31,54.50,54.50,53.88,54.00,11548800,5.75
1995-03-30,55.13,55.13,54.08,54.75,9061800,5.83
1995-03-29,55.00,55.38,54.50,55.00,13363800,5.86
1995-03-28,54.63,55.13,54.63,54.88,7455600,5.85
1995-03-27,55.13,55.25,54.38,54.63,8866800,5.82
1995-03-24,54.75,55.13,54.50,55.00,12053400,5.86
1995-03-23,54.38,54.75,54.25,54.50,11935800,5.81
1995-03-22,54.38,54.63,53.63,54.63,8461200,5.82
1995-03-21,54.00,54.88,53.88,54.38,14128800,5.79
1995-03-20,54.25,54.38,53.75,54.13,9684000,5.77
1995-03-17,54.88,54.88,54.13,54.25,26946600,5.78
1995-03-16,53.50,55.00,53.50,54.88,11907600,5.85
1995-03-15,55.00,55.13,53.63,53.75,11837400,5.73
1995-03-14,55.00,55.38,54.75,55.00,9856800,5.86
1995-03-13,54.75,55.25,54.50,54.63,9705000,5.82
1995-03-10,53.50,54.88,53.38,54.75,15785400,5.83
1995-03-09,53.13,53.38,52.25,53.25,8620800,5.67
1995-03-08,52.63,53.50,52.63,53.25,15471000,5.67
1995-03-07,52.75,53.00,52.00,52.63,12090000,5.61
1995-03-06,52.50,52.88,52.38,52.75,12981000,5.62
1995-03-03,52.88,53.13,52.63,53.00,7371600,5.65
1995-03-02,54.00,54.13,52.88,53.13,11987400,5.66
1995-03-01,54.13,54.50,53.75,54.13,11509200,5.77
1995-02-28,53.50,54.88,53.38,54.75,10388400,5.79
1995-02-27,54.63,54.63,53.50,53.63,13342800,5.67
1995-02-24,55.13,55.50,54.50,54.75,14095800,5.79
1995-02-23,55.38,56.00,55.13,55.38,22389600,5.86
1995-02-22,54.00,55.38,53.88,55.13,16329000,5.83
1995-02-21,53.88,54.00,53.38,53.88,10501200,5.70
1995-02-17,54.13,54.25,53.50,53.63,25287000,5.67
1995-02-16,54.00,54.13,53.63,54.13,19987200,5.72
1995-02-15,52.88,53.88,52.63,53.63,15577800,5.67
1995-02-14,52.50,52.63,52.25,52.63,9663000,5.57
1995-02-13,52.13,52.88,51.88,52.63,7517400,5.57
1995-02-10,52.38,52.75,51.88,52.13,9148800,5.51
1995-02-09,52.00,52.25,51.75,52.25,8263800,5.53
1995-02-08,51.88,52.25,51.75,52.00,7999200,5.50
1995-02-07,52.00,52.13,51.75,52.00,9087600,5.50
1995-02-06,52.38,52.38,51.88,52.00,11552400,5.50
1995-02-03,51.50,52.63,51.50,52.13,15225600,5.51
1995-02-02,50.88,51.25,50.75,51.25,7944600,5.42
1995-02-01,51.63,51.63,50.75,51.13,10008000,5.41
1995-01-31,51.25,51.75,51.13,51.50,8680800,5.45
1995-01-30,50.50,51.13,50.25,51.13,6511200,5.41
1995-01-27,51.25,51.50,50.38,50.50,8223000,5.34
1995-01-26,50.88,51.13,50.75,51.00,10795800,5.39
1995-01-25,50.38,51.00,50.13,50.75,10350600,5.37
1995-01-24,50.63,51.00,50.25,50.38,10418400,5.33
1995-01-23,50.38,50.63,49.88,50.25,15568200,5.31
1995-01-20,50.75,51.13,50.38,51.00,22287000,5.39
1995-01-19,51.88,52.00,50.88,51.00,14646000,5.39
1995-01-18,51.88,52.38,51.88,52.25,11748600,5.53
1995-01-17,52.25,52.25,51.75,52.00,14298000,5.50
1995-01-16,52.00,53.00,51.88,52.63,13458000,5.57
1995-01-13,51.50,52.00,51.50,52.00,10075200,5.50
1995-01-12,51.38,51.50,51.13,51.38,8125800,5.43
1995-01-11,50.88,51.50,50.75,51.50,10573800,5.45
1995-01-10,50.38,51.50,50.38,50.75,11997000,5.37
1995-01-09,50.63,50.88,50.38,50.38,8478000,5.33
1995-01-06,51.00,51.63,50.75,50.88,9777000,5.38
1995-01-05,50.75,51.63,50.75,51.13,10977600,5.41
1995-01-04,51.00,51.50,50.75,51.00,10144200,5.39
1995-01-03,50.75,51.00,50.13,51.00,11896800,5.39
1994-12-30,51.63,51.75,51.00,51.00,7987800,5.39
1994-12-29,51.00,51.88,50.88,51.63,12054000,5.46
1994-12-28,51.25,51.50,50.75,51.13,8879400,5.41
1994-12-27,50.13,51.25,49.75,51.25,10522800,5.42
1994-12-23,50.00,50.25,49.75,49.75,6523800,5.26
1994-12-22,49.75,51.00,49.75,50.50,12830400,5.30
1994-12-21,49.50,50.38,49.50,49.88,17140200,5.23
1994-12-20,50.25,50.25,49.50,49.75,13382400,5.22
1994-12-19,50.13,50.25,49.88,50.00,14568600,5.24
1994-12-16,49.38,50.38,49.13,50.25,47106000,5.27
1994-12-15,48.63,49.13,48.50,49.00,14406600,5.14
1994-12-14,48.13,49.00,48.13,48.75,16589400,5.11
1994-12-13,47.63,48.25,47.50,47.88,15704400,5.02
1994-12-12,46.88,47.38,46.50,47.38,13551600,4.97
1994-12-09,46.50,47.00,45.75,46.88,16170000,4.92
1994-12-08,47.38,47.63,46.13,46.13,13142400,4.84
1994-12-07,46.13,47.38,46.13,47.38,9934200,4.97
1994-12-06,46.63,47.00,46.00,46.50,12240000,4.88
1994-12-05,47.38,47.75,46.50,46.88,10396800,4.92
1994-12-02,45.63,47.25,45.38,47.13,13410000,4.94
1994-12-01,46.13,46.25,45.38,45.63,11968800,4.79
1994-11-30,47.00,47.25,46.00,46.00,13170600,4.83
1994-11-29,47.00,47.13,46.38,46.63,12870000,4.89
1994-11-28,46.25,47.25,46.25,47.25,12232200,4.96
1994-11-25,46.00,46.38,45.88,46.25,5253000,4.85
1994-11-23,46.00,46.50,45.38,46.25,29656200,4.85
1994-11-22,47.13,47.50,46.50,46.50,18381600,4.88
1994-11-21,48.63,48.63,47.38,47.38,12194400,4.97
1994-11-18,48.63,49.00,48.13,48.75,22745400,5.11
1994-11-17,49.38,49.50,48.13,48.75,12779400,5.11
1994-11-16,49.13,49.38,48.75,49.25,8846400,5.17
1994-11-15,48.63,49.25,48.00,48.75,10087200,5.11
1994-11-14,48.88,49.13,48.63,48.75,8133000,5.11
1994-11-11,48.38,49.13,48.38,48.75,6486000,5.11
1994-11-10,49.13,49.50,48.75,48.75,8317200,5.11
1994-11-09,49.75,49.88,48.63,48.75,11131200,5.11
1994-11-08,48.50,49.63,48.38,49.13,10325400,5.15
1994-11-07,47.88,48.75,47.75,48.25,7625400,5.06
1994-11-04,49.00,49.00,47.88,48.00,9307800,5.03
1994-11-03,48.50,48.50,48.00,48.50,7665600,5.09
1994-11-02,48.25,48.88,47.75,48.25,11596800,5.06
1994-11-01,48.75,49.13,48.38,48.50,8822400,5.09
1994-10-31,49.25,49.38,48.75,48.88,10969200,5.13
1994-10-28,48.38,49.50,48.25,49.38,14717400,5.18
1994-10-27,47.88,48.25,47.63,48.13,12298200,5.05
1994-10-26,48.25,48.25,47.75,47.88,13549200,5.02
1994-10-25,47.63,48.63,47.63,47.75,15660000,5.01
1994-10-24,47.50,48.13,47.38,47.88,20408400,5.02
1994-10-21,49.00,49.00,47.38,47.38,30560400,4.97
1994-10-20,50.00,50.00,48.50,49.00,17847000,5.14
1994-10-19,49.88,50.63,49.50,50.25,11790000,5.27
1994-10-18,50.38,50.38,49.63,49.88,10858200,5.23
1994-10-17,50.25,50.88,50.00,50.38,12139200,5.28
1994-10-14,50.38,50.38,49.63,50.38,9172800,5.28
1994-10-13,50.63,51.00,49.63,50.00,17597400,5.24
1994-10-12,48.50,50.25,48.38,50.13,17397000,5.26
1994-10-11,47.25,48.38,47.13,48.38,15231000,5.07
1994-10-10,47.00,47.25,46.75,46.88,9729000,4.92
1994-10-07,46.88,47.25,46.63,46.75,12537600,4.90
1994-10-06,47.50,47.75,46.75,47.00,9947400,4.93
1994-10-05,47.00,47.75,46.75,47.38,17398200,4.97
1994-10-04,47.50,47.88,46.88,47.00,16494000,4.93
1994-10-03,48.38,48.50,47.38,47.63,18582000,5.00
1994-09-30,48.88,48.88,48.13,48.13,9157800,5.05
1994-09-29,48.88,48.88,48.63,48.75,11247000,5.11
1994-09-28,48.75,49.00,48.63,48.75,11192400,5.11
1994-09-27,49.63,49.75,48.63,48.75,9564000,5.11
1994-09-26,48.63,49.50,48.63,49.25,8597400,5.17
1994-09-23,48.88,49.13,48.50,48.75,9699000,5.08
1994-09-22,50.00,50.00,48.75,49.13,13859400,5.12
1994-09-21,49.75,49.88,48.75,49.50,13971600,5.15
1994-09-20,50.25,50.38,49.38,49.50,13854600,5.15
1994-09-19,51.00,51.13,50.25,50.50,12616200,5.26
1994-09-16,51.00,51.25,50.63,51.00,26824800,5.31
1994-09-15,50.38,51.38,50.25,51.38,12061200,5.35
1994-09-14,49.88,50.63,49.75,50.25,11695200,5.23
1994-09-13,49.38,49.75,49.38,49.50,7349400,5.15
1994-09-12,49.38,49.50,49.00,49.13,9161400,5.12
1994-09-09,49.25,49.50,48.75,49.13,10904400,5.12
1994-09-08,49.00,49.50,49.00,49.13,8011200,5.12
1994-09-07,49.50,49.63,48.75,49.00,9682200,5.10
1994-09-06,50.25,50.25,49.25,49.38,6819600,5.14
1994-09-02,50.25,50.38,49.88,50.00,7181400,5.21
1994-09-01,50.00,50.38,49.88,50.25,8115600,5.23
1994-08-31,49.75,50.38,49.75,49.75,11620800,5.18
1994-08-30,50.38,50.50,49.50,50.00,11800800,5.21
1994-08-29,51.00,51.25,50.00,50.25,12068400,5.23
1994-08-26,50.00,51.13,49.88,50.75,19219200,5.28
1994-08-25,49.50,49.75,49.38,49.63,17874000,5.17
1994-08-24,48.88,49.25,48.50,49.25,11970600,5.13
1994-08-23,48.00,49.00,48.00,48.75,14517000,5.08
1994-08-22,47.63,48.13,47.50,47.75,7860600,4.97
1994-08-19,47.13,47.88,46.50,47.88,23760600,4.99
1994-08-18,47.25,47.50,46.75,47.13,24687000,4.91
1994-08-17,48.50,48.50,47.50,47.88,12795000,4.99
1994-08-16,48.38,48.63,48.13,48.50,17682600,5.05
1994-08-15,48.00,48.75,47.50,48.75,19097400,5.08
1994-08-12,47.88,48.25,47.63,48.13,16667400,5.01
1994-08-11,48.13,48.25,47.25,47.63,14724600,4.96
1994-08-10,49.13,49.25,47.63,48.25,18384600,5.02
1994-08-09,49.38,49.38,48.75,48.88,10302600,5.09
1994-08-08,49.38,49.63,49.00,49.50,7347600,5.15
1994-08-05,48.50,49.25,48.38,49.00,6352800,5.10
1994-08-04,49.38,49.63,48.38,48.50,19570200,5.05
1994-08-03,49.88,50.13,49.38,49.63,9384600,5.17
1994-08-02,50.50,50.88,50.00,50.00,13029000,5.21
1994-08-01,50.25,50.75,50.00,50.25,10429800,5.23
1994-07-29,49.50,50.63,49.25,50.38,14377800,5.25
1994-07-28,48.88,49.50,48.75,49.50,6109800,5.15
1994-07-27,49.25,49.25,48.50,48.75,9981600,5.08
1994-07-26,49.75,49.75,48.88,49.13,6857400,5.12
1994-07-25,49.63,50.13,49.50,49.88,12190800,5.19
1994-07-22,48.75,49.75,48.50,49.63,10327800,5.17
1994-07-21,48.88,49.00,48.50,48.50,9263400,5.05
1994-07-20,49.13,49.25,48.63,48.75,10499400,5.08
1994-07-19,47.88,49.00,47.75,48.88,13789200,5.09
1994-07-18,47.88,48.13,47.25,47.88,9735600,4.99
1994-07-15,47.63,48.25,47.50,47.88,17232600,4.99
1994-07-14,46.88,47.63,46.75,47.63,14914800,4.96
1994-07-13,47.00,47.38,46.75,46.88,9443400,4.88
1994-07-12,47.00,47.25,46.63,46.88,10672800,4.88
1994-07-11,47.38,47.50,46.63,47.25,9147000,4.92
1994-07-08,47.13,47.50,47.00,47.38,8505600,4.93
1994-07-07,47.50,47.63,47.13,47.38,8902200,4.93
1994-07-06,46.75,47.38,46.50,47.25,10272600,4.92
1994-07-05,46.63,47.25,46.38,47.00,12287400,4.89
1994-07-01,47.25,47.25,46.25,46.38,11488200,4.83
1994-06-30,47.75,47.75,46.63,46.63,12787800,4.86
1994-06-29,47.13,47.88,47.00,47.63,13629000,4.96
1994-06-28,47.00,47.25,46.63,47.25,12893400,4.92
1994-06-27,46.00,47.38,45.75,47.38,18583200,4.90
1994-06-24,46.13,47.13,45.75,46.25,18023400,4.78
1994-06-23,46.00,47.50,46.00,46.25,31132200,4.78
1994-06-22,46.25,46.38,45.00,45.75,28972800,4.73
1994-06-21,47.25,47.38,45.88,46.13,24411000,4.77
1994-06-20,47.50,47.88,47.00,47.38,12850800,4.90
1994-06-17,48.13,48.50,47.63,47.75,34327200,4.93
1994-06-16,47.50,48.00,47.38,48.00,11838600,4.96
1994-06-15,48.00,48.13,47.50,47.50,16935600,4.91
1994-06-14,48.38,48.50,47.88,48.00,11869200,4.96
1994-06-13,47.75,48.25,47.50,48.25,7809000,4.99
1994-06-10,48.13,48.25,47.63,47.75,10714800,4.93
1994-06-09,48.13,48.38,48.00,48.38,9915600,5.00
1994-06-08,49.00,49.13,48.00,48.13,9867000,4.97
1994-06-07,48.50,48.88,48.38,48.75,8431800,5.04
1994-06-06,49.50,49.63,48.63,48.75,10671600,5.04
1994-06-03,49.63,50.00,49.38,49.38,9414600,5.10
1994-06-02,50.38,50.38,49.88,50.00,7825200,5.17
1994-06-01,49.63,50.25,49.25,50.13,11746800,5.18
1994-05-31,48.75,49.88,48.63,49.75,12074400,5.14
1994-05-27,48.50,49.25,48.25,49.00,10384800,5.06
1994-05-26,47.75,48.63,47.75,48.50,9725400,5.01
1994-05-25,47.38,47.50,46.88,47.50,11379000,4.91
1994-05-24,47.25,48.13,47.13,47.50,13431000,4.91
1994-05-23,47.13,47.25,46.63,47.00,14509200,4.86
1994-05-20,48.25,48.38,47.25,47.63,20453400,4.92
1994-05-19,47.88,48.63,47.38,48.25,13285800,4.99
1994-05-18,47.75,48.13,47.13,47.88,12914400,4.95
1994-05-17,47.50,48.63,47.00,47.63,13519800,4.92
1994-05-16,47.50,47.75,47.00,47.38,8740800,4.90
1994-05-13,94.12,95.50,93.37,95.37,20083200,4.93
1994-05-12,93.50,93.87,93.25,93.75,12914400,4.84
1994-05-11,94.75,94.87,92.62,93.25,19514400,4.82
1994-05-10,96.25,96.37,94.75,95.00,15398400,4.91
1994-05-09,96.00,96.12,94.75,94.87,16016400,4.90
1994-05-06,97.12,97.37,95.75,96.62,14023200,4.99
1994-05-05,98.62,99.37,97.62,97.75,16443600,5.05
1994-05-04,96.37,98.25,95.50,97.87,18283200,5.06
1994-05-03,95.62,96.37,95.12,96.25,13227600,4.97
1994-05-02,95.25,95.87,95.12,95.87,10446000,4.95
1994-04-29,96.87,97.12,95.12,95.25,9159600,4.92
1994-04-28,98.00,98.00,96.12,96.62,14212800,4.99
1994-04-26,96.75,96.75,95.75,96.00,13089600,4.96
1994-04-25,95.87,96.87,95.62,96.75,14798400,5.00
1994-04-22,96.75,97.00,96.00,96.00,9774000,4.96
1994-04-21,95.62,96.50,94.87,96.25,13350000,4.97
1994-04-20,95.87,96.62,94.62,95.50,16903200,4.93
1994-04-19,94.62,96.62,94.25,95.50,19359600,4.93
1994-04-18,96.87,97.25,94.00,94.87,21325200,4.90
1994-04-15,97.25,97.75,96.50,96.75,18620400,5.00
1994-04-14,98.25,98.25,97.37,97.50,9928800,5.04
1994-04-13,99.00,99.00,97.62,98.87,13351200,5.11
1994-04-12,98.62,99.62,98.25,99.25,10114800,5.13
1994-04-11,97.50,98.87,97.12,98.37,12795600,5.08
1994-04-08,97.75,98.12,97.25,97.25,13826400,5.02
1994-04-07,98.25,98.50,97.37,98.25,15081600,5.08
1994-04-06,98.50,99.25,96.62,97.62,28470000,5.04
1994-04-05,98.75,99.25,97.62,98.87,21812400,5.11
1994-04-04,97.00,98.37,96.12,98.00,32510400,5.06
1994-03-31,99.62,100.12,96.62,100.00,27567600,5.17
1994-03-30,101.50,101.50,98.00,98.75,31760400,5.10
1994-03-29,103.37,103.62,102.25,102.25,10383600,5.28
1994-03-28,102.37,103.50,102.12,103.50,10627200,5.35
1994-03-25,103.87,104.37,102.12,102.12,10532400,5.28
1994-03-24,103.50,104.00,103.12,103.62,11502000,5.35
1994-03-23,103.50,104.12,103.25,103.87,9063600,5.37
1994-03-22,104.00,104.37,103.25,103.25,10422000,5.33
1994-03-21,104.62,104.75,103.75,104.00,10138800,5.37
1994-03-18,103.12,104.87,102.62,104.50,40646400,5.40
1994-03-17,104.00,104.12,102.37,103.00,15214800,5.32
1994-03-16,104.37,104.62,103.75,103.75,12745200,5.36
1994-03-15,105.00,105.00,104.12,104.87,10447200,5.42
1994-03-14,104.75,105.37,104.62,105.25,9228000,5.44
1994-03-11,104.12,105.25,103.87,105.25,9433200,5.44
1994-03-10,105.75,105.75,104.00,104.50,10402800,5.40
1994-03-09,105.12,105.50,104.12,105.37,9998400,5.44
1994-03-08,105.62,105.87,104.75,105.00,9964800,5.42
1994-03-07,105.37,106.00,105.00,105.75,9022800,5.46
1994-03-04,105.50,106.25,104.87,104.87,12902400,5.42
1994-03-03,105.87,105.87,104.37,105.00,10830000,5.42
1994-03-02,104.12,106.25,103.62,105.75,16204800,5.46
1994-03-01,105.50,106.50,105.37,105.62,14864400,5.42
1994-02-28,105.37,106.12,105.37,105.37,9088800,5.41
1994-02-25,105.50,105.62,104.62,105.12,11961600,5.39
1994-02-24,107.00,107.37,105.25,105.37,14552400,5.41
1994-02-23,108.00,108.25,107.25,107.37,8631600,5.51
1994-02-22,107.87,108.37,107.62,108.00,9609600,5.54
1994-02-18,109.12,109.50,108.00,108.00,18151200,5.54
1994-02-17,109.00,109.75,108.62,109.12,14706000,5.60
1994-02-16,108.75,109.25,108.12,108.75,10110000,5.58
1994-02-15,108.25,109.62,108.25,109.00,13992000,5.59
1994-02-14,106.87,108.75,106.87,108.12,9609600,5.55
1994-02-11,106.50,107.25,106.25,107.25,7243200,5.50
1994-02-10,107.87,108.12,106.50,106.50,8916000,5.46
1994-02-09,107.25,108.75,107.12,108.25,10203600,5.55
1994-02-08,108.00,108.12,106.75,107.25,9174000,5.50
1994-02-07,105.50,108.25,105.50,108.25,16131600,5.55
1994-02-04,109.37,109.50,106.50,106.50,16239600,5.46
1994-02-03,108.75,109.75,108.50,109.75,16330800,5.63
1994-02-02,107.25,109.12,106.75,109.12,14500800,5.60
1994-02-01,107.50,107.75,106.75,106.87,10873200,5.48
1994-01-31,107.75,108.37,107.25,107.75,15460800,5.53
1994-01-28,109.50,109.50,107.62,107.87,15304800,5.54
1994-01-27,106.50,108.37,106.00,108.25,11648400,5.55
1994-01-26,106.87,107.00,106.37,106.50,10456800,5.46
1994-01-25,107.62,108.00,106.87,107.00,12716400,5.49
1994-01-24,108.00,108.25,107.50,107.75,10287600,5.53
1994-01-21,108.00,108.25,107.50,108.00,21168000,5.54
1994-01-20,108.50,109.00,108.12,108.50,13177200,5.57
1994-01-19,108.00,108.75,107.75,108.75,10431600,5.58
1994-01-18,107.37,109.00,107.25,108.37,16618800,5.56
1994-01-17,106.87,107.37,106.37,107.12,9801600,5.50
1994-01-14,105.00,107.25,105.00,106.75,20214000,5.48
1994-01-13,105.75,105.75,105.12,105.25,13366800,5.40
1994-01-12,105.62,106.00,105.12,106.00,10653600,5.44
1994-01-11,105.00,105.87,105.00,105.62,17858400,5.42
1994-01-10,104.75,105.12,104.50,104.87,13240800,5.38
1994-01-07,103.75,104.62,103.25,104.37,10370400,5.36
1994-01-06,103.75,104.37,102.62,103.87,26149200,5.33
1994-01-05,103.87,103.87,103.00,103.00,15714000,5.29
1994-01-04,104.00,104.12,103.00,103.62,20113200,5.32
1994-01-03,104.62,104.75,103.75,104.00,15430800,5.34
1993-12-31,105.62,106.12,104.87,104.87,8175600,5.38
1993-12-30,106.37,106.62,105.62,105.87,10260000,5.43
1993-12-29,106.50,107.00,106.25,106.50,10022400,5.46
1993-12-28,106.37,106.62,106.12,106.50,11955600,5.46
1993-12-27,105.37,106.75,105.12,106.75,7214400,5.48
1993-12-23,105.50,106.75,105.50,106.12,16069200,5.41
1993-12-22,105.50,105.50,104.62,105.37,10705200,5.37
1993-12-21,104.62,105.50,104.25,105.37,15001200,5.37
1993-12-20,104.75,104.75,104.00,104.25,11794800,5.31
1993-12-17,103.50,105.25,103.00,105.12,32604000,5.36
1993-12-16,103.50,103.62,102.62,103.50,16848000,5.27
1993-12-15,102.12,104.12,102.12,103.37,24062400,5.27
1993-12-14,101.62,102.50,101.50,102.37,16100400,5.22
1993-12-13,101.37,101.75,100.75,101.00,10467600,5.15
1993-12-10,101.75,101.87,100.87,101.62,12542400,5.18
1993-12-09,100.37,101.62,99.87,101.00,18728400,5.15
1993-12-08,99.37,100.50,99.25,100.37,9441600,5.12
1993-12-07,100.50,100.50,99.25,99.75,10119600,5.08
1993-12-06,100.37,101.25,100.00,100.37,9214800,5.12
1993-12-03,100.00,101.00,99.62,100.12,16464000,5.10
1993-12-02,98.87,100.25,98.62,100.00,13010400,5.10
1993-12-01,98.75,98.87,97.75,98.62,10135200,5.03
1993-11-30,97.50,98.50,97.25,98.37,7405200,5.01
1993-11-29,98.75,99.25,97.87,97.87,10084800,4.99
1993-11-26,98.12,98.62,98.00,98.50,3544800,5.02
1993-11-24,98.37,98.37,97.37,97.75,8242800,4.98
1993-11-23,98.50,99.75,98.37,98.50,16952400,5.02
1993-11-22,97.75,98.37,97.37,98.25,23113200,5.01
1993-11-19,97.37,98.25,96.87,98.25,18594000,5.01
1993-11-18,96.62,97.50,96.25,97.50,13027200,4.97
1993-11-17,96.75,97.12,96.00,96.62,12574800,4.92
1993-11-16,94.75,96.50,94.75,96.50,13190400,4.92
1993-11-15,94.62,95.12,94.00,94.25,12336000,4.80
1993-11-12,93.62,94.00,92.75,93.87,17466000,4.78
1993-11-11,94.62,94.62,93.75,93.87,10387200,4.78
1993-11-10,94.37,94.75,94.25,94.62,9828000,4.82
1993-11-09,94.62,95.00,94.12,94.50,1386000,4.82
1993-11-08,94.12,94.50,93.50,93.75,9958800,4.78
1993-11-05,93.25,94.87,93.25,94.12,16560000,4.80
1993-11-04,95.50,95.87,93.62,93.75,15745200,4.78
1993-11-03,97.62,97.87,96.00,96.37,12187200,4.91
1993-11-02,97.25,98.62,96.62,97.12,11431200,4.95
1993-11-01,96.87,97.62,96.75,97.50,7953600,4.97
1993-10-29,97.00,98.00,97.00,97.00,8493600,4.94
1993-10-28,97.37,97.62,96.50,96.87,10038000,4.94
1993-10-27,96.37,97.37,95.87,97.37,6657600,4.96
1993-10-26,95.75,96.50,95.50,96.37,8694000,4.91
1993-10-25,96.37,96.37,95.25,95.75,9997200,4.88
1993-10-22,97.62,97.75,96.00,96.00,13863600,4.89
1993-10-21,98.37,98.62,97.37,97.37,7269600,4.96
1993-10-20,98.00,98.25,97.75,98.25,5518800,5.01
1993-10-19,98.00,98.37,97.75,98.12,9320400,5.00
1993-10-18,98.50,98.50,97.75,98.00,8563200,4.99
1993-10-15,97.00,98.87,96.62,98.50,22144800,5.02
1993-10-14,96.37,96.50,95.75,96.50,10918800,4.92
1993-10-13,95.62,96.75,95.62,96.12,7524000,4.90
1993-10-12,96.75,97.37,95.50,95.50,13275600,4.87
1993-10-11,96.25,96.87,96.12,96.50,5684400,4.92
1993-10-08,96.00,96.25,94.75,96.00,7318800,4.89
1993-10-07,95.62,96.25,95.37,95.62,8067600,4.87
1993-10-06,95.50,96.37,95.37,95.50,9156000,4.87
1993-10-05,96.37,96.75,95.50,95.62,7179600,4.87
1993-10-04,95.75,96.25,95.50,96.25,8109600,4.91
1993-10-01,95.75,96.37,95.50,95.87,6576000,4.89
1993-09-30,95.00,95.87,94.50,95.87,7886400,4.89
1993-09-29,96.25,96.37,95.37,95.37,7388400,4.86
1993-09-28,96.50,96.75,95.75,95.87,7706400,4.89
1993-09-27,95.37,96.50,95.25,96.50,10137600,4.92
1993-09-24,95.50,95.87,94.50,94.87,13264800,4.83
1993-09-23,96.87,96.87,96.12,96.25,8322000,4.91
1993-09-22,97.00,97.37,96.37,96.50,11556000,4.92
1993-09-21,97.25,97.62,95.25,96.37,10735200,4.91
1993-09-20,98.12,98.75,97.25,97.25,6919200,4.96
1993-09-17,97.12,98.75,97.12,98.75,34269600,5.00
1993-09-16,98.00,98.50,97.75,98.25,9423600,4.98
1993-09-15,97.12,98.50,96.62,98.12,15474000,4.97
1993-09-14,96.75,98.00,96.37,98.00,13496400,4.96
1993-09-13,96.75,96.87,96.25,96.75,11751600,4.90
1993-09-10,96.00,96.75,95.50,96.62,10429200,4.89
1993-09-09,96.12,96.62,95.75,95.87,9199200,4.85
1993-09-08,96.87,97.62,95.62,96.25,13966800,4.87
1993-09-07,97.75,97.87,96.75,97.00,9109200,4.91
1993-09-03,97.25,97.87,97.00,97.25,10472400,4.92
1993-09-02,98.25,98.37,97.37,97.50,7483200,4.94
1993-09-01,98.25,98.62,98.00,98.12,10743600,4.97
1993-08-31,98.75,98.75,97.87,98.25,8162400,4.98
1993-08-30,98.00,98.75,97.62,98.50,6835200,4.99
1993-08-27,98.25,98.87,97.87,98.00,6106800,4.96
1993-08-26,99.00,99.62,98.37,98.75,9945600,5.00
1993-08-25,98.62,99.00,98.25,98.75,10423200,5.00
1993-08-24,97.62,98.62,97.37,98.62,8216400,4.99
1993-08-23,98.50,98.50,97.62,97.75,9483600,4.95
1993-08-20,97.00,98.62,96.75,98.62,20268000,4.99
1993-08-19,96.75,97.37,96.00,96.62,15027600,4.89
1993-08-18,97.75,97.87,96.87,97.12,10174800,4.92
1993-08-17,97.75,97.87,96.25,97.00,10669200,4.91
1993-08-16,97.75,98.00,97.25,97.75,8041200,4.95
1993-08-13,98.12,98.25,97.12,97.37,10801200,4.93
1993-08-12,99.00,99.62,97.62,98.12,9667200,4.97
1993-08-11,98.75,99.25,98.25,98.75,6500400,5.00
1993-08-10,99.50,99.50,98.75,99.00,6018000,5.01
1993-08-09,99.62,100.25,99.12,99.37,11280000,5.03
1993-08-06,99.75,99.87,99.12,99.37,7882800,5.03
1993-08-05,98.75,99.75,98.50,99.50,8212800,5.04
1993-08-04,98.75,98.75,97.75,98.25,10082400,4.98
1993-08-03,99.50,99.75,98.37,98.62,10063200,4.99
1993-08-02,98.50,99.50,98.50,99.00,7880400,5.01
1993-07-30,99.00,99.75,98.00,98.50,11432400,4.99
1993-07-29,98.00,98.87,97.75,98.75,14244000,5.00
1993-07-28,98.00,98.50,97.50,97.75,8670000,4.95
1993-07-27,98.87,99.00,97.62,98.25,7932000,4.98
1993-07-26,98.12,98.87,98.12,98.75,9649200,5.00
1993-07-23,97.75,98.50,97.37,97.75,14004000,4.95
1993-07-22,98.75,99.00,97.87,98.00,9482400,4.96
1993-07-21,98.75,99.25,98.50,99.00,9104400,5.01
1993-07-20,99.37,99.87,98.50,99.12,14854800,5.02
1993-07-19,99.87,100.25,99.37,99.50,11815200,5.04
1993-07-16,98.87,100.87,98.50,99.87,30450000,5.06
1993-07-15,98.62,99.12,98.00,98.87,12392400,5.01
1993-07-14,98.00,99.12,98.00,98.62,16497600,4.99
1993-07-13,97.37,98.25,97.12,98.00,15424800,4.96
1993-07-12,97.12,97.50,96.75,97.37,5628000,4.93
1993-07-09,96.75,97.62,96.62,97.00,9954000,4.91
1993-07-08,95.00,97.50,94.50,97.00,16916400,4.91
1993-07-07,94.87,95.12,94.62,94.62,9314400,4.79
1993-07-06,95.75,96.12,94.50,94.62,10780800,4.79
1993-07-02,95.37,96.25,95.37,95.62,16729200,4.84
1993-07-01,95.75,95.87,94.87,95.12,11000400,4.82
1993-06-30,95.62,95.87,95.25,95.75,12692400,4.85
1993-06-29,95.25,96.12,95.12,95.62,11032800,4.84
1993-06-28,94.87,95.50,94.87,95.37,9987600,4.83
1993-06-25,95.50,95.62,94.62,94.75,8533200,4.80
1993-06-24,95.62,95.87,95.12,95.50,11160000,4.84
1993-06-23,95.12,96.37,95.00,96.00,17598000,4.86
1993-06-22,95.50,96.12,94.87,95.00,14784000,4.81
1993-06-21,95.25,95.62,94.62,95.25,11979600,4.82
1993-06-18,94.75,95.25,94.50,94.87,26893200,4.80
1993-06-17,95.12,95.37,94.87,95.25,12243600,4.82
1993-06-16,94.12,95.50,94.12,95.37,14016000,4.83
1993-06-15,93.25,94.87,93.25,94.12,12862800,4.77
1993-06-14,94.37,94.62,92.75,92.87,9402000,4.70
1993-06-11,93.75,94.62,93.75,94.25,12931200,4.77
1993-06-10,93.25,93.87,93.12,93.37,9616800,4.73
1993-06-09,93.37,94.12,93.12,93.37,9516000,4.73
1993-06-08,93.25,93.87,93.00,93.37,13944000,4.73
1993-06-07,93.75,94.50,93.50,93.62,10012800,4.74
1993-06-04,93.87,94.00,93.37,93.87,6481200,4.75
1993-06-03,93.62,94.37,93.37,94.12,7815600,4.77
1993-06-02,93.62,94.37,93.25,94.00,11678400,4.76
1993-06-01,93.00,94.62,93.00,94.00,10879200,4.73
1993-05-28,93.75,94.12,92.50,92.75,8817600,4.67
1993-05-27,93.50,94.50,93.37,93.87,17104800,4.72
1993-05-26,92.25,93.12,91.75,93.00,12496800,4.68
1993-05-25,92.75,93.00,92.00,92.25,8096400,4.64
1993-05-24,92.00,93.12,91.75,92.75,9427200,4.67
1993-05-21,92.75,93.00,92.12,92.12,14624400,4.63
1993-05-20,93.25,93.37,92.62,93.00,12601200,4.68
1993-05-19,92.25,93.25,90.75,93.25,17182800,4.69
1993-05-18,93.25,93.37,91.75,92.25,10507200,4.64
1993-05-17,93.12,93.62,92.87,93.62,7657200,4.71
1993-05-14,92.37,93.25,92.12,93.25,10720800,4.69
1993-05-13,92.75,92.87,92.00,92.25,14338800,4.64
1993-05-12,92.75,93.87,92.62,93.37,16567200,4.70
1993-05-11,93.75,94.12,93.00,93.00,10324800,4.68
1993-05-10,93.75,95.12,93.75,94.12,16154400,4.73
1993-05-07,93.50,94.62,93.50,94.25,10578000,4.74
1993-05-06,92.25,93.75,92.12,93.50,19015200,4.70
1993-05-05,88.75,92.50,88.75,92.25,24786000,4.64
1993-05-04,90.87,91.12,89.75,89.75,11870400,4.51
1993-05-03,90.62,91.00,89.75,90.87,9666000,4.57
1993-04-30,92.00,92.50,90.37,90.62,10664400,4.56
1993-04-29,90.25,91.62,90.25,91.62,14070000,4.61
1993-04-28,92.50,92.50,89.75,90.37,13441200,4.55
1993-04-27,91.50,93.37,91.37,92.50,13089600,4.65
1993-04-26,92.75,93.37,91.75,92.00,10328400,4.63
1993-04-23,92.12,93.75,92.12,93.12,14682000,4.68
1993-04-22,92.37,93.87,92.00,92.25,14373600,4.64
1993-04-21,94.25,94.37,92.75,92.87,12321600,4.67
1993-04-20,94.62,94.87,94.12,94.37,11098800,4.75
1993-04-19,95.12,95.37,94.87,95.00,10020000,4.78
1993-04-16,95.75,96.00,94.75,95.25,23750400,4.79
1993-04-15,93.87,96.00,93.75,95.62,13760400,4.81
1993-04-14,93.37,94.62,93.12,94.37,14835600,4.75
1993-04-13,93.37,93.37,91.62,93.12,21081600,4.68
1993-04-12,91.87,93.37,91.87,93.25,14613600,4.69
1993-04-08,91.62,92.25,91.25,92.00,10942800,4.63
1993-04-07,91.00,92.00,90.87,91.75,13153200,4.61
1993-04-06,89.87,91.37,89.75,91.37,16423200,4.60
1993-04-05,88.87,90.00,88.62,89.50,9288000,4.50
1993-04-02,88.87,90.62,88.25,89.00,21573600,4.48
1993-04-01,89.50,89.87,89.37,89.62,8482800,4.51
1993-03-31,90.87,90.87,89.12,89.12,10674000,4.48
1993-03-30,90.00,91.00,89.75,90.87,9292800,4.57
1993-03-29,90.12,91.00,89.87,90.25,10774800,4.54
1993-03-26,90.25,90.37,89.75,89.75,9745200,4.51
1993-03-25,89.62,90.50,89.37,90.12,15367200,4.53
1993-03-24,88.12,90.12,88.00,89.87,19723200,4.52
1993-03-23,89.12,89.50,87.62,88.12,10638000,4.43
1993-03-22,87.87,89.00,87.37,88.87,14511600,4.47
1993-03-19,88.75,89.12,88.00,88.62,26394000,4.46
1993-03-18,87.12,88.75,87.12,88.37,17570400,4.44
1993-03-17,87.00,87.62,86.75,87.12,9836400,4.38
1993-03-16,86.62,87.25,86.50,86.87,6392400,4.37
1993-03-15,86.50,86.75,86.12,86.37,6592800,4.34
1993-03-12,86.87,87.00,85.62,86.50,15247200,4.35
1993-03-11,87.62,88.12,87.25,87.50,10738800,4.40
1993-03-10,87.37,88.00,86.62,87.75,9729600,4.41
1993-03-09,87.37,88.25,87.12,87.25,14451600,4.39
1993-03-08,86.12,87.50,85.87,87.50,18228000,4.40
1993-03-05,85.00,86.12,84.37,85.75,15505200,4.31
1993-03-04,85.75,85.75,85.00,85.00,7875600,4.28
1993-03-03,85.00,86.00,84.75,85.62,13614000,4.31
1993-03-02,83.62,85.50,83.25,85.50,17294400,4.27
1993-03-01,84.50,84.87,83.25,83.37,12110400,4.16
1993-02-26,84.50,84.75,83.50,84.12,14098800,4.20
1993-02-25,84.37,84.75,83.50,84.50,10107600,4.22
1993-02-24,83.75,84.25,83.50,84.12,12176400,4.20
1993-02-23,83.62,84.62,83.37,83.50,17748000,4.17
1993-02-22,82.50,83.12,82.37,83.12,15975600,4.15
1993-02-19,82.12,82.25,81.62,82.25,21496800,4.11
1993-02-18,82.75,83.00,80.87,81.87,29344800,4.09
1993-02-17,82.75,82.87,82.25,82.50,18730800,4.12
1993-02-16,84.75,85.00,83.00,83.00,23343600,4.14
1993-02-12,86.12,86.25,84.87,85.00,8835600,4.24
1993-02-11,86.75,86.87,86.25,86.37,10106400,4.31
1993-02-10,86.50,87.12,86.00,86.75,12478800,4.33
1993-02-09,86.62,86.87,86.00,86.62,11180400,4.32
1993-02-08,86.62,87.75,86.25,86.75,15696000,4.33
1993-02-05,86.25,87.37,86.12,86.87,16419600,4.34
1993-02-04,86.25,86.75,85.75,86.62,9374400,4.32
1993-02-03,84.75,86.12,84.62,86.12,10593600,4.30
1993-02-02,85.62,85.75,84.25,85.00,14188800,4.24
1993-02-01,86.00,86.50,85.50,86.25,8162400,4.31
1993-01-29,85.62,86.37,85.37,86.12,11989200,4.30
1993-01-28,84.75,86.00,84.50,85.50,11901600,4.27
1993-01-27,85.00,85.37,84.25,84.62,9942000,4.22
1993-01-26,85.12,86.00,85.00,85.12,14232000,4.25
1993-01-25,84.37,85.00,83.75,85.00,10880400,4.24
1993-01-22,83.75,85.25,83.62,84.37,15747600,4.21
1993-01-21,82.87,83.62,82.50,83.50,13076400,4.17
1993-01-20,84.00,85.00,82.62,82.62,18087600,4.13
1993-01-19,85.00,85.62,84.12,84.12,10262400,4.20
1993-01-18,84.62,84.75,84.12,84.62,6668400,4.22
1993-01-15,84.75,85.62,84.25,84.62,22267200,4.22
1993-01-14,85.00,85.00,84.00,84.87,14626800,4.24
1993-01-13,84.87,85.12,84.37,84.75,11511600,4.23
1993-01-12,85.25,85.25,84.37,85.12,8722800,4.25
1993-01-11,85.50,85.87,84.75,85.00,9278400,4.24
1993-01-08,85.87,86.25,84.87,85.75,14679600,4.28
1993-01-07,86.37,87.25,85.50,85.87,15777600,4.29
1993-01-06,86.00,86.62,85.75,86.12,12327600,4.30
1993-01-05,85.37,86.87,85.25,86.50,13648800,4.32
1993-01-04,85.62,86.12,85.25,85.50,9048000,4.27
1992-12-31,86.50,86.87,85.00,85.50,8096400,4.27
1992-12-30,86.25,86.75,86.12,86.62,8258400,4.32
1992-12-29,86.75,87.50,86.12,86.25,10976400,4.31
1992-12-28,86.25,87.25,85.87,86.87,6513600,4.34
1992-12-24,86.37,87.00,86.37,86.50,3160800,4.32
1992-12-23,86.87,87.25,86.37,86.37,9855600,4.31
1992-12-22,87.00,87.25,86.37,87.00,14085600,4.34
1992-12-21,86.12,87.50,86.12,87.50,14508000,4.37
1992-12-18,85.87,86.87,85.37,86.75,38605200,4.33
1992-12-17,83.37,85.50,83.25,85.25,17094000,4.26
1992-12-16,84.00,84.50,83.37,83.50,12276000,4.17
1992-12-15,83.00,84.62,83.00,84.12,11791200,4.20
1992-12-14,83.50,84.12,83.12,83.25,12920400,4.16
1992-12-11,83.25,83.87,83.25,83.75,5484000,4.18
1992-12-10,84.00,84.00,83.00,83.37,9369600,4.16
1992-12-09,83.50,84.00,83.25,84.00,12093600,4.19
1992-12-08,82.87,83.50,82.62,83.50,10706400,4.17
1992-12-07,82.62,82.87,82.12,82.87,8415600,4.14
1992-12-04,82.12,83.37,81.37,82.62,11497200,4.13
1992-12-03,82.87,83.00,81.62,81.62,9816000,4.08
1992-12-02,82.50,82.87,82.00,82.75,8823600,4.13
1992-12-01,82.50,82.87,81.75,82.12,13500000,4.10
1992-11-30,82.87,83.75,82.50,83.25,13764000,4.13
1992-11-27,82.75,83.12,82.50,82.87,8028000,4.11
1992-11-25,82.50,83.62,82.50,82.87,16609200,4.11
1992-11-24,81.87,83.50,81.50,82.62,29397600,4.09
1992-11-23,80.87,82.25,80.25,82.12,25857600,4.07
1992-11-20,78.87,80.12,78.50,80.00,29276400,3.96
1992-11-19,78.75,78.75,78.00,78.12,8143200,3.87
1992-11-18,77.87,78.87,77.62,78.75,11960400,3.90
1992-11-17,78.12,78.37,77.75,78.00,6832800,3.86
1992-11-16,78.75,78.87,78.00,78.00,7591200,3.86
1992-11-13,78.37,78.87,78.12,78.87,7315200,3.91
1992-11-12,78.37,78.75,77.75,78.75,8420400,3.90
1992-11-11,77.37,78.37,77.37,78.37,8995200,3.88
1992-11-10,78.00,78.25,77.00,77.25,11127600,3.83
1992-11-09,77.50,78.75,77.12,78.00,9921600,3.86
1992-11-06,78.37,78.37,77.50,77.50,6938400,3.84
1992-11-05,78.62,78.87,77.62,78.25,8811600,3.88
1992-11-04,78.87,79.50,78.12,78.37,15403200,3.88
1992-11-03,78.50,78.50,77.75,78.12,11504400,3.87
1992-11-02,76.87,78.50,76.87,78.50,11613600,3.89
1992-10-30,77.62,77.62,76.37,76.75,6582000,3.80
1992-10-29,77.75,77.75,77.12,77.50,5716800,3.84
1992-10-28,76.50,77.75,76.37,77.75,9778800,3.85
1992-10-27,77.12,77.75,76.25,76.62,13392000,3.80
1992-10-26,76.00,76.87,75.87,76.87,8000400,3.81
1992-10-23,76.37,76.75,75.75,75.87,8704800,3.76
1992-10-22,76.00,76.37,75.50,76.37,8218800,3.78
1992-10-21,76.62,76.62,76.00,76.00,6908400,3.77
1992-10-20,76.50,76.87,76.00,76.50,11520000,3.79
1992-10-19,76.00,77.12,75.75,76.37,14349600,3.78
1992-10-16,75.50,76.50,75.12,76.25,18295200,3.78
1992-10-15,75.00,75.75,75.00,75.12,10665600,3.72
1992-10-14,75.00,75.87,74.62,75.00,10963200,3.72
1992-10-13,75.37,76.25,74.75,74.87,11872800,3.71
1992-10-12,75.00,75.62,75.00,75.37,6406800,3.73
1992-10-09,75.62,75.62,74.75,75.00,7832400,3.72
1992-10-08,74.12,75.62,74.00,75.50,13479600,3.74
1992-10-07,74.87,75.00,73.75,73.75,11236800,3.65
1992-10-06,75.37,75.75,74.50,74.50,9424800,3.69
1992-10-05,75.50,75.62,73.12,75.37,22593600,3.73
1992-10-02,78.00,78.25,75.75,75.75,11437200,3.75
1992-10-01,78.50,78.50,77.50,77.87,12442800,3.86
1992-09-30,78.25,78.75,78.12,78.25,9558000,3.88
1992-09-29,79.00,79.12,78.00,78.12,8361600,3.87
1992-09-28,77.62,79.25,77.50,79.25,10128000,3.93
1992-09-25,77.87,78.00,77.50,77.87,6427200,3.86
1992-09-24,78.12,78.50,77.62,77.87,8877600,3.86
1992-09-23,77.12,77.87,76.75,77.62,20523600,3.85
1992-09-22,78.12,78.37,77.25,77.25,9577200,3.83
1992-09-21,79.00,79.25,78.50,78.50,8589600,3.89
1992-09-18,79.00,79.75,78.62,79.62,24968400,3.92
1992-09-17,78.37,79.12,78.25,79.00,12332400,3.89
1992-09-16,77.12,78.62,77.00,78.00,14653200,3.84
1992-09-15,77.25,78.25,77.25,77.25,18589200,3.80
1992-09-14,76.00,77.75,75.75,77.50,22204800,3.81
1992-09-11,75.00,75.37,74.75,75.12,11829600,3.69
1992-09-10,74.75,75.25,74.62,75.25,8751600,3.70
1992-09-09,74.37,74.75,74.25,74.50,8520000,3.66
1992-09-08,74.75,75.00,74.12,74.12,10012800,3.65
1992-09-04,74.62,75.12,74.62,74.62,6904800,3.67
1992-09-03,74.62,75.12,74.50,74.75,14853600,3.68
1992-09-02,74.00,75.00,73.75,74.50,11420400,3.66
1992-09-01,73.87,74.25,73.50,74.25,10656000,3.65
1992-08-31,73.50,74.50,73.37,74.00,11623200,3.64
1992-08-28,74.12,74.25,73.00,73.37,14857200,3.61
1992-08-27,74.50,74.87,74.12,74.25,11704800,3.65
1992-08-26,74.00,74.25,73.50,73.75,10004400,3.63
1992-08-25,74.25,74.50,73.75,74.00,10942800,3.64
1992-08-24,74.87,75.00,74.00,74.12,13410000,3.65
1992-08-21,76.50,76.75,75.00,75.12,15313200,3.69
1992-08-20,76.25,76.25,75.75,76.12,9404400,3.74
1992-08-19,76.62,76.75,76.00,76.12,7867200,3.74
1992-08-18,76.00,76.87,75.87,76.62,7555200,3.77
1992-08-17,75.25,76.37,75.25,76.00,6364800,3.74
1992-08-14,75.50,76.00,75.25,75.50,8014800,3.71
1992-08-13,75.62,75.87,75.00,75.25,10138800,3.70
1992-08-12,75.50,75.87,75.00,75.12,10203600,3.69
1992-08-11,75.87,75.87,75.00,75.75,10288800,3.73
1992-08-10,75.25,75.75,75.25,75.62,6885600,3.72
1992-08-07,75.50,76.37,75.37,75.50,13090800,3.71
1992-08-06,74.75,75.75,74.75,75.62,15903600,3.72
1992-08-05,75.50,75.50,74.75,74.87,9567600,3.68
1992-08-04,76.00,76.00,75.37,75.50,10935600,3.71
1992-08-03,76.37,76.62,75.12,75.25,12138000,3.70
1992-07-31,76.12,77.12,75.87,76.50,8449200,3.76
1992-07-30,77.25,77.62,76.12,76.25,15909600,3.75
1992-07-29,76.25,77.12,76.12,77.12,17388000,3.79
1992-07-28,75.00,75.87,75.00,75.75,15060000,3.73
1992-07-27,74.87,75.62,74.87,75.00,9214800,3.69
1992-07-24,76.37,76.50,74.75,74.75,14488800,3.68
1992-07-23,76.50,76.87,76.12,76.87,13500000,3.78
1992-07-22,76.87,77.12,76.50,76.50,6556800,3.76
1992-07-21,77.50,77.75,77.12,77.12,11829600,3.79
1992-07-20,76.62,77.37,76.62,77.25,8214000,3.80
1992-07-17,77.12,78.12,77.00,77.50,19004400,3.81
1992-07-16,77.12,77.37,76.62,77.37,15063600,3.81
1992-07-15,77.87,78.50,77.62,78.12,8528400,3.84
1992-07-14,76.75,77.87,76.62,77.87,7467600,3.83
1992-07-13,76.62,77.25,76.25,76.75,5422800,3.77
1992-07-10,77.62,77.87,76.37,76.37,7369200,3.76
1992-07-09,77.00,77.75,76.75,77.75,8979600,3.82
1992-07-08,76.00,77.00,75.62,77.00,9235200,3.79
1992-07-07,77.75,78.00,76.12,76.12,12420000,3.74
1992-07-06,77.12,77.50,76.75,77.37,13028400,3.81
1992-07-02,78.50,78.62,77.12,77.25,12554400,3.80
1992-07-01,78.12,78.75,78.00,78.50,11342400,3.86
1992-06-30,79.00,79.37,77.50,77.75,12526800,3.82
1992-06-29,78.00,79.00,77.50,79.00,9646800,3.89
1992-06-26,76.87,78.00,76.75,78.00,10443600,3.84
1992-06-25,76.75,77.50,76.50,77.25,8698800,3.80
1992-06-24,76.37,76.75,76.00,76.37,6898800,3.76
1992-06-23,76.37,76.75,76.00,76.37,9548400,3.76
1992-06-22,75.75,76.37,75.25,76.25,8740800,3.75
1992-06-19,76.12,77.00,76.00,76.00,28477200,3.74
1992-06-18,76.37,76.75,75.75,76.00,14008800,3.74
1992-06-17,77.25,77.25,76.00,76.00,12848400,3.74
1992-06-16,77.25,77.87,77.00,77.37,8947200,3.81
1992-06-15,75.87,77.00,75.75,76.50,9920400,3.76
1992-06-12,77.25,77.25,76.12,76.25,6942000,3.75
1992-06-11,75.87,76.87,75.12,76.75,8600400,3.77
1992-06-10,76.00,76.50,75.75,75.87,7083600,3.73
1992-06-09,76.50,76.62,76.00,76.12,7112400,3.74
1992-06-08,77.37,77.50,76.25,76.25,7802400,3.75
1992-06-05,76.50,77.75,76.25,77.50,9895200,3.81
1992-06-04,76.00,76.50,75.50,76.25,11074800,3.75
1992-06-03,76.00,76.25,75.12,76.00,11212800,3.74
1992-06-02,75.50,75.75,74.75,75.50,10026000,3.71
1992-06-01,76.50,76.50,75.50,76.37,10818000,3.73
1992-05-29,77.37,77.75,76.37,76.37,11214000,3.73
1992-05-28,76.12,77.12,75.62,77.12,7141200,3.77
1992-05-27,75.50,76.12,75.25,75.87,7443600,3.70
1992-05-26,76.62,76.62,75.12,75.12,10405200,3.67
1992-05-22,76.75,77.00,76.37,76.62,5740800,3.74
1992-05-21,77.37,77.37,76.37,76.75,8202000,3.75
1992-05-20,78.00,78.12,77.50,77.62,7540800,3.79
1992-05-19,76.87,78.25,76.50,78.12,10158000,3.81
1992-05-18,77.75,77.87,76.50,76.87,8251200,3.75
1992-05-15,77.37,77.62,77.12,77.25,22155600,3.77
1992-05-14,78.37,78.37,77.37,77.87,11205600,3.80
1992-05-13,79.25,79.37,78.25,78.37,13252800,3.83
1992-05-12,79.12,79.62,78.62,79.00,16888800,3.86
1992-05-11,77.62,79.50,77.62,79.12,24306000,3.86
1992-05-08,77.12,77.62,76.75,77.50,11305200,3.78
1992-05-07,77.00,77.62,76.87,76.87,12340800,3.75
1992-05-06,77.12,77.25,76.25,77.00,14740800,3.76
1992-05-05,77.37,77.50,76.75,77.00,9626400,3.76
1992-05-04,75.87,77.25,75.87,77.25,12571200,3.77
1992-05-01,76.37,76.62,75.50,75.75,13754400,3.70
1992-04-30,75.62,76.62,75.37,76.62,17206800,3.74
1992-04-29,76.25,76.37,75.50,75.75,11014800,3.70
1992-04-28,75.75,76.50,75.37,76.00,11421600,3.71
1992-04-27,75.50,76.25,75.37,75.87,8968800,3.70
1992-04-24,76.62,77.00,75.50,75.87,11052000,3.70
1992-04-23,77.25,77.50,75.75,76.62,21550800,3.74
1992-04-22,77.25,77.50,76.37,77.25,18975600,3.77
1992-04-21,78.00,78.12,77.12,77.75,21048000,3.80
1992-04-20,78.50,79.25,78.25,78.75,18878400,3.85
1992-04-16,78.00,79.00,77.75,79.00,25755600,3.86
1992-04-15,77.25,78.00,77.12,78.00,17229600,3.81
1992-04-14,75.87,77.37,75.87,76.75,18657600,3.75
1992-04-13,76.12,76.37,75.25,75.25,8245200,3.67
1992-04-10,75.25,76.25,75.25,76.00,13635600,3.71
1992-04-09,73.50,74.87,73.00,74.75,20035200,3.65
1992-04-08,73.50,74.50,72.75,72.87,25821600,3.56
1992-04-07,75.62,75.75,74.00,74.12,15754800,3.62
1992-04-06,75.12,75.75,74.87,75.62,8919600,3.69
1992-04-03,75.12,75.50,74.75,74.87,11750400,3.66
1992-04-02,76.50,76.62,75.00,75.25,12976800,3.67
1992-04-01,75.50,76.37,75.25,76.37,12090000,3.73
1992-03-31,76.00,76.87,75.62,75.75,11089200,3.70
1992-03-30,76.25,76.75,75.87,76.00,7213200,3.71
1992-03-27,76.62,76.87,76.12,76.12,7612800,3.72
1992-03-26,78.00,78.00,76.75,76.87,8535600,3.75
1992-03-25,77.62,78.12,77.50,77.87,9068400,3.80
1992-03-24,78.25,78.50,77.62,77.75,10425600,3.80
1992-03-23,78.50,78.50,77.62,78.12,12009600,3.81
1992-03-20,78.00,78.87,77.87,78.62,24192000,3.84
1992-03-19,78.62,78.75,78.12,78.12,9430800,3.81
1992-03-18,78.37,78.87,78.00,78.50,11480400,3.83
1992-03-17,77.75,78.87,77.75,78.62,12375600,3.84
1992-03-16,77.62,78.00,77.12,78.00,6823200,3.81
1992-03-13,77.75,78.12,77.50,78.00,10833600,3.81
1992-03-12,77.00,77.62,76.87,77.12,12568800,3.77
1992-03-11,77.75,78.00,76.50,77.12,12927600,3.77
1992-03-10,77.62,78.37,77.50,77.75,10839600,3.80
1992-03-09,77.25,77.62,77.00,77.50,12080400,3.78
1992-03-06,78.00,78.25,77.12,77.50,12720000,3.78
1992-03-05,77.37,78.25,77.25,77.75,15772800,3.80
1992-03-04,78.75,79.00,77.62,77.62,14844000,3.79
1992-03-03,79.12,79.37,78.25,78.50,13286400,3.83
1992-03-02,78.62,79.87,78.37,79.50,15442800,3.86
1992-02-28,79.12,79.50,78.50,78.62,11286000,3.81
1992-02-27,79.50,79.62,78.62,78.87,10489200,3.82
1992-02-26,79.25,80.12,79.25,79.37,13066800,3.85
1992-02-25,80.00,80.12,79.12,79.37,14469600,3.85
1992-02-24,80.37,80.75,80.00,80.25,13186800,3.89
1992-02-21,80.00,80.37,79.62,80.37,25305600,3.90
1992-02-20,78.62,80.50,78.62,80.37,33325200,3.90
1992-02-19,77.12,78.37,77.12,78.37,14336400,3.80
1992-02-18,77.62,78.25,77.12,77.12,15631200,3.74
1992-02-14,77.25,77.87,77.12,77.12,12265200,3.74
1992-02-13,78.37,78.87,77.00,77.37,13651200,3.75
1992-02-12,77.12,78.12,76.87,77.87,10136400,3.78
1992-02-11,77.25,77.62,76.62,77.00,9439200,3.73
1992-02-10,77.25,77.75,76.75,77.37,10504800,3.75
1992-02-07,77.50,77.75,76.62,77.25,14336400,3.75
1992-02-06,77.87,78.25,76.87,77.50,11174400,3.76
1992-02-05,77.00,78.37,76.87,77.50,16438800,3.76
1992-02-04,75.87,77.12,75.62,76.87,13638000,3.73
1992-02-03,75.00,76.00,74.87,76.00,19486800,3.69
1992-01-31,76.37,76.62,75.00,75.25,15448800,3.65
1992-01-30,77.50,77.62,76.25,76.50,15782400,3.71
1992-01-29,78.00,79.00,76.87,77.37,17797200,3.75
1992-01-28,78.00,78.62,77.87,78.12,11785200,3.79
1992-01-27,78.50,78.62,78.00,78.25,11348400,3.79
1992-01-24,78.62,79.37,78.37,78.37,13070400,3.80
1992-01-23,79.50,80.75,78.62,79.00,17592000,3.83
1992-01-22,78.50,79.50,78.37,79.50,17746800,3.86
1992-01-21,80.37,80.37,77.75,78.00,23508000,3.78
1992-01-20,79.37,80.62,79.25,80.50,21420000,3.90
1992-01-17,77.50,79.62,77.50,79.50,37311600,3.86
1992-01-16,77.25,78.37,77.12,78.00,27427200,3.78
1992-01-15,76.50,77.37,76.12,77.12,21247200,3.74
1992-01-14,75.25,76.37,74.75,76.25,16047600,3.70
1992-01-13,74.25,76.00,74.00,75.25,14486400,3.65
1992-01-10,74.12,74.87,73.87,74.50,14088000,3.61
1992-01-09,75.00,75.25,73.62,74.37,17210400,3.61
1992-01-08,75.00,75.75,74.12,75.37,19033200,3.65
1992-01-07,75.00,75.50,74.75,75.50,21079200,3.66
1992-01-06,75.87,76.25,75.25,75.87,22084800,3.68
1992-01-03,76.62,77.00,76.12,76.25,22290000,3.70
1992-01-02,75.62,76.75,75.62,76.62,24538800,3.72
1991-12-31,76.75,78.12,75.50,76.50,31360800,3.71
1991-12-30,74.00,77.00,74.00,76.87,32908800,3.73
1991-12-27,74.50,74.87,73.75,74.00,17326800,3.59
1991-12-26,74.00,75.25,73.75,75.12,18453600,3.64
1991-12-24,72.37,74.12,72.25,73.87,21066000,3.58
1991-12-23,69.62,72.00,69.62,72.00,23106000,3.49
1991-12-20,68.87,70.12,68.62,69.75,45141600,3.38
1991-12-19,67.75,68.25,67.62,68.12,16402800,3.30
1991-12-18,68.25,68.37,67.50,68.25,14835600,3.31
1991-12-17,68.00,68.62,67.87,68.37,12932400,3.32
1991-12-16,68.12,68.62,67.62,67.75,14253600,3.29
1991-12-13,67.37,68.12,67.12,67.87,22681200,3.29
1991-12-12,66.25,67.00,65.87,66.62,14818800,3.23
1991-12-11,65.12,65.75,64.37,65.75,17470800,3.19
1991-12-10,64.62,65.75,64.62,65.00,15105600,3.15
1991-12-09,64.37,65.62,64.00,64.87,20829600,3.15
1991-12-06,62.00,64.75,62.00,63.88,31203600,3.10
1991-12-05,63.25,63.38,62.38,62.38,22114800,3.02
1991-12-04,64.75,64.75,63.00,63.50,24598800,3.08
1991-12-03,64.87,65.37,64.50,64.62,15020400,3.13
1991-12-02,64.00,65.75,63.50,65.75,22984800,3.16
1991-11-29,65.25,65.37,64.75,64.75,5108400,3.11
1991-11-27,65.50,66.00,65.12,65.50,12454800,3.15
1991-11-26,66.00,66.37,64.37,65.75,26196000,3.16
1991-11-25,66.25,67.75,65.50,65.75,16803600,3.16
1991-11-22,66.75,67.25,65.37,66.37,17991600,3.19
1991-11-21,66.87,67.12,66.37,66.75,17071200,3.21
1991-11-20,68.37,68.50,66.87,67.00,15798000,3.22
1991-11-19,68.25,68.37,66.37,68.12,22424400,3.28
1991-11-18,67.75,68.62,67.25,68.62,24073200,3.30
1991-11-15,70.37,70.37,67.25,67.37,29914800,3.24
1991-11-14,69.87,70.50,69.62,70.37,16812000,3.38
1991-11-13,68.75,69.62,68.12,69.62,14406000,3.35
1991-11-12,68.75,69.62,68.25,69.12,16048800,3.32
1991-11-11,68.62,69.12,68.50,68.50,7900800,3.29
1991-11-08,69.00,69.37,68.50,68.75,11355600,3.31
1991-11-07,68.50,68.62,68.00,68.50,13192800,3.29
1991-11-06,68.25,68.62,68.00,68.50,13863600,3.29
1991-11-05,68.75,69.00,67.75,68.00,12782400,3.27
1991-11-04,68.25,68.75,67.75,68.50,11299200,3.29
1991-11-01,69.50,69.50,67.75,68.37,16612800,3.29
1991-10-31,70.25,70.37,68.87,69.00,15414000,3.32
1991-10-30,70.87,71.00,69.87,70.12,14287200,3.37
1991-10-29,70.12,71.00,69.62,70.87,16532400,3.41
1991-10-28,69.50,70.25,69.37,70.25,13243200,3.38
1991-10-25,70.62,70.75,68.62,69.12,17527200,3.32
1991-10-24,71.62,71.87,70.75,71.12,15441600,3.42
1991-10-23,71.12,72.00,70.87,72.00,10582800,3.46
1991-10-22,71.00,71.50,70.87,71.12,10610400,3.42
1991-10-21,71.25,71.87,70.87,71.00,9495600,3.41
1991-10-18,71.50,71.75,70.62,71.37,19762800,3.43
1991-10-17,71.00,72.50,71.00,71.50,22070400,3.44
1991-10-16,71.00,71.75,70.12,71.25,22369200,3.43
1991-10-15,67.75,70.25,67.62,70.00,23439600,3.37
1991-10-14,66.50,67.62,66.50,67.62,11599200,3.25
1991-10-11,67.25,67.37,65.62,66.50,11522400,3.20
1991-10-10,65.50,67.37,65.25,67.25,21756000,3.23
1991-10-09,67.00,67.00,65.25,65.37,25330800,3.14
1991-10-08,67.12,67.87,66.75,67.00,18597600,3.22
1991-10-07,68.37,68.37,66.75,67.25,19050000,3.23
1991-10-04,69.12,69.87,68.37,68.37,13806000,3.29
1991-10-03,70.25,70.50,69.12,69.12,12457200,3.32
1991-10-02,70.00,70.75,70.00,70.50,14094000,3.39
1991-10-01,69.75,70.12,69.62,69.87,11344800,3.36
1991-09-30,69.00,69.75,68.75,69.37,10988400,3.34
1991-09-27,69.12,69.75,68.62,68.87,9204000,3.31
1991-09-26,68.62,69.62,68.62,69.00,11682000,3.32
1991-09-25,69.87,70.00,68.87,68.87,11050800,3.31
1991-09-24,69.12,70.25,69.00,69.87,15022800,3.36
1991-09-23,69.50,69.75,69.00,69.00,9756000,3.32
1991-09-20,69.25,69.87,68.75,69.50,23232000,3.34
1991-09-19,69.25,70.12,69.12,69.50,16777200,3.32
1991-09-18,69.00,69.50,68.75,69.25,9560400,3.31
1991-09-17,69.75,70.12,69.00,69.12,17193600,3.30
1991-09-16,67.87,69.75,67.87,69.75,21758400,3.33
1991-09-13,69.75,69.75,67.37,67.87,33014400,3.24
1991-09-12,70.62,70.62,69.37,69.62,22936800,3.32
1991-09-11,70.25,70.62,70.00,70.37,17314800,3.36
1991-09-10,70.62,70.75,69.87,70.25,14388000,3.35
1991-09-09,70.75,71.00,70.12,70.50,12895200,3.37
1991-09-06,71.50,71.75,70.75,70.87,21636000,3.38
1991-09-05,73.25,73.25,71.62,72.25,24418800,3.45
1991-09-04,74.12,74.25,73.37,73.62,11562000,3.51
1991-09-03,74.87,75.37,74.12,74.12,12699600,3.54
1991-08-30,74.62,75.12,74.37,74.87,6298800,3.57
1991-08-29,75.12,75.25,74.75,74.75,8403600,3.57
1991-08-28,74.12,75.12,74.12,74.87,11856000,3.57
1991-08-27,75.25,75.62,74.12,74.12,11665200,3.54
1991-08-26,74.75,75.00,74.12,74.62,8424000,3.56
1991-08-23,73.12,74.87,72.87,74.75,20286000,3.57
1991-08-22,72.87,73.75,72.75,73.00,17692800,3.48
1991-08-21,71.62,73.75,71.62,72.87,25269600,3.48
1991-08-20,71.00,71.12,70.00,70.50,20281200,3.37
1991-08-19,69.00,70.87,68.87,70.37,33036000,3.36
1991-08-16,72.62,73.25,71.62,72.00,22951200,3.44
1991-08-15,72.87,73.37,72.50,72.62,13322400,3.47
1991-08-14,73.62,73.62,72.50,73.00,15638400,3.48
1991-08-13,73.50,74.50,73.25,73.25,16090800,3.50
1991-08-12,73.50,73.75,73.12,73.37,10489200,3.50
1991-08-09,74.12,74.37,72.87,73.62,10209600,3.51
1991-08-08,73.62,74.50,73.50,73.87,13984800,3.53
1991-08-07,72.50,73.87,72.50,73.75,18381600,3.52
1991-08-06,71.87,73.00,71.50,72.75,17661600,3.47
1991-08-05,72.62,73.00,72.00,72.00,9616800,3.44
1991-08-02,73.37,73.37,72.62,72.75,11724000,3.47
1991-08-01,73.37,73.37,72.50,73.00,12289200,3.48
1991-07-31,73.00,73.37,72.87,73.25,12010800,3.50
1991-07-30,72.87,73.50,72.62,73.12,11935200,3.49
1991-07-29,72.50,72.87,72.25,72.75,10867200,3.47
1991-07-26,72.50,73.00,72.00,72.75,7513200,3.47
1991-07-25,71.62,73.12,71.50,72.50,16293600,3.46
1991-07-24,72.37,72.50,71.37,71.37,23968800,3.41
1991-07-23,73.50,73.75,72.25,72.25,15345600,3.45
1991-07-22,73.37,73.62,73.00,73.25,11637600,3.50
1991-07-19,73.12,73.62,72.25,73.62,20834400,3.51
1991-07-18,71.87,73.12,71.87,73.12,18518400,3.49
1991-07-17,73.25,73.50,71.62,71.75,34975200,3.42
1991-07-16,75.37,75.62,73.87,73.87,14239200,3.53
1991-07-15,75.00,75.62,74.87,75.37,12316800,3.60
1991-07-12,75.50,75.75,74.62,75.25,12118800,3.59
1991-07-11,74.62,75.25,74.25,75.00,11347200,3.58
1991-07-10,75.00,75.62,74.00,74.25,12984000,3.54
1991-07-09,74.87,75.37,74.37,74.75,11199600,3.57
1991-07-08,73.37,74.87,73.00,74.87,13230000,3.57
1991-07-05,73.62,74.12,73.50,73.75,6670800,3.52
1991-07-03,74.37,74.62,73.87,74.00,12462000,3.53
1991-07-02,74.62,75.37,74.62,75.00,11172000,3.58
1991-07-01,74.50,75.37,74.37,74.87,14014800,3.57
1991-06-28,74.37,74.75,72.87,74.00,16408800,3.53
1991-06-27,73.75,74.75,73.62,74.62,10074000,3.56
1991-06-26,73.75,74.37,73.00,73.50,12367200,3.51
1991-06-25,74.00,74.12,73.25,73.62,12787200,3.51
1991-06-24,74.75,74.75,73.37,73.75,10086000,3.52
1991-06-21,74.00,75.00,74.00,75.00,24735600,3.58
1991-06-20,74.00,74.62,73.75,74.12,12441600,3.54
1991-06-19,74.25,74.50,73.75,74.12,11737200,3.54
1991-06-18,74.62,75.25,74.37,74.62,9732000,3.56
1991-06-17,75.62,75.62,74.62,74.62,9900000,3.56
1991-06-14,75.00,75.75,74.62,75.62,13909200,3.61
1991-06-13,74.50,74.87,74.25,74.87,10678800,3.57
1991-06-12,74.87,74.87,73.62,74.25,12499200,3.54
1991-06-11,74.75,75.25,74.62,75.25,11524800,3.59
1991-06-10,74.25,74.62,73.87,74.50,10171200,3.56
1991-06-07,75.00,75.12,73.62,74.12,13658400,3.54
1991-06-06,75.50,75.75,74.87,75.25,13282800,3.59
1991-06-05,76.87,77.00,75.62,75.62,10435200,3.61
1991-06-04,76.75,77.12,76.00,76.87,18171600,3.67
1991-06-03,77.00,77.62,76.50,77.50,17427600,3.70
1991-05-31,76.00,77.37,76.00,77.25,22857600,3.69
1991-05-30,74.37,76.75,74.25,76.50,29607600,3.63
1991-05-29,73.87,75.00,73.50,74.62,14006400,3.54
1991-05-28,73.25,74.12,73.00,74.12,13014000,3.51
1991-05-24,72.37,73.25,72.37,73.00,5974800,3.46
1991-05-23,71.62,72.25,71.62,72.25,11703600,3.43
1991-05-22,72.62,72.62,71.25,71.37,13992000,3.38
1991-05-21,72.37,73.37,72.37,72.62,11770800,3.44
1991-05-20,71.87,72.62,71.62,72.25,7072800,3.43
1991-05-17,70.87,71.62,70.25,71.50,24442800,3.39
1991-05-16,71.25,71.62,70.87,71.12,9500400,3.37
1991-05-15,70.62,71.62,69.62,70.87,13771200,3.36
1991-05-14,71.25,71.37,70.50,70.87,12446400,3.36
1991-05-13,71.75,72.12,71.12,71.50,13004400,3.39
1991-05-10,73.75,73.87,71.12,71.25,13728000,3.38
1991-05-09,73.37,74.12,72.75,73.62,12781200,3.49
1991-05-08,72.75,73.25,71.62,72.87,13224000,3.46
1991-05-07,72.87,73.62,72.75,73.12,12177600,3.47
1991-05-06,72.50,73.12,72.00,72.87,7152000,3.46
1991-05-03,72.37,72.87,72.12,72.62,6742800,3.44
1991-05-02,72.50,73.25,71.87,72.50,16126800,3.44
1991-05-01,71.00,72.62,70.62,72.50,12246000,3.44
1991-04-30,70.50,71.87,70.50,70.75,18774000,3.35
1991-04-29,71.75,72.75,69.87,70.00,12690000,3.32
1991-04-26,71.25,72.00,70.50,71.75,9476400,3.40
1991-04-25,72.37,72.37,71.50,71.50,10182000,3.39
1991-04-24,72.62,72.75,72.12,72.50,9976800,3.44
1991-04-23,73.75,73.87,72.12,72.87,11562000,3.46
1991-04-22,74.00,74.25,73.25,73.37,13276800,3.48
1991-04-19,74.62,75.75,73.75,74.37,20247600,3.53
1991-04-18,74.62,75.37,74.62,75.00,15230400,3.56
1991-04-17,74.62,75.37,74.50,75.25,20631600,3.57
1991-04-16,74.00,75.00,73.12,74.87,22256400,3.55
1991-04-15,73.37,74.12,72.75,73.75,16922400,3.50
1991-04-12,73.12,73.37,72.25,73.00,13312800,3.46
1991-04-11,72.75,73.50,72.37,72.75,16214400,3.45
1991-04-10,71.25,72.50,71.12,72.37,13602000,3.43
1991-04-09,71.37,72.25,71.00,71.25,14425200,3.38
1991-04-08,71.37,71.87,71.12,71.62,10194000,3.40
1991-04-05,72.12,72.50,70.25,70.87,17308800,3.36
1991-04-04,71.50,72.50,71.12,71.87,16231200,3.41
1991-04-03,72.50,72.87,71.12,71.37,19606800,3.38
1991-04-02,70.37,72.25,70.12,72.12,23575200,3.42
1991-04-01,69.62,70.87,69.50,69.75,19609200,3.31
1991-03-28,69.50,69.75,69.25,69.62,10726800,3.30
1991-03-27,70.00,70.50,68.87,69.50,16638000,3.30
1991-03-26,67.00,70.12,67.00,70.12,18900000,3.32
1991-03-25,66.62,67.62,66.62,66.87,10717200,3.17
1991-03-22,66.00,67.37,65.50,66.25,15930000,3.14
1991-03-21,67.00,67.37,66.12,66.25,13772400,3.14
1991-03-20,67.25,68.00,66.25,66.75,18652800,3.16
1991-03-19,68.00,68.00,67.37,67.50,12793200,3.20
1991-03-18,68.37,69.37,68.12,68.75,12068400,3.26
1991-03-15,68.75,69.12,68.12,68.62,34303200,3.25
1991-03-14,69.50,70.12,67.75,68.50,22822800,3.25
1991-03-13,67.62,69.37,67.37,69.37,14823600,3.29
1991-03-12,68.00,68.75,67.37,67.87,17487600,3.22
1991-03-11,66.87,68.37,66.75,68.37,16048800,3.24
1991-03-08,68.25,68.75,66.50,66.75,18259200,3.16
1991-03-07,68.50,69.00,68.12,68.12,9591600,3.23
1991-03-06,69.50,69.75,68.25,68.50,21349200,3.25
1991-03-05,68.25,70.12,68.12,69.00,24342000,3.27
1991-03-04,68.75,69.00,68.00,68.25,15454800,3.24
1991-03-01,67.37,68.87,67.25,68.87,18432000,3.27
1991-02-28,69.37,69.50,68.00,68.00,16742400,3.22
1991-02-27,68.25,69.37,67.37,69.37,29922000,3.26
1991-02-26,69.12,69.50,68.25,68.50,16032000,3.22
1991-02-25,70.12,70.50,69.37,70.00,27645600,3.29
1991-02-22,68.25,71.00,68.12,69.25,32697600,3.26
1991-02-21,68.12,68.87,68.12,68.12,14624400,3.21
1991-02-20,69.12,69.12,68.00,68.37,19006800,3.22
1991-02-19,69.75,70.12,69.25,69.62,24819600,3.28
1991-02-15,68.00,70.00,68.00,69.62,38295600,3.28
1991-02-14,68.00,69.25,66.62,67.37,33702000,3.17
1991-02-13,66.87,67.87,66.12,67.87,21925200,3.19
1991-02-12,66.25,67.75,66.12,66.75,28978800,3.14
1991-02-11,65.00,67.00,64.62,66.75,25801200,3.14
1991-02-08,64.50,65.50,64.12,65.25,16003200,3.07
1991-02-07,66.62,66.87,64.62,64.87,31347600,3.05
1991-02-06,66.00,66.87,65.75,66.62,24645600,3.14
1991-02-05,65.25,66.50,65.12,66.37,26602800,3.12
1991-02-04,64.00,65.25,63.63,65.12,20917200,3.06
1991-02-01,63.75,64.62,63.25,64.00,26803200,3.01
1991-01-31,62.13,64.12,61.88,64.00,26172000,3.01
1991-01-30,61.13,62.13,61.00,62.00,19764000,2.92
1991-01-29,60.88,61.38,60.38,60.63,18824400,2.85
1991-01-28,60.00,61.38,59.88,60.63,24478800,2.85
1991-01-25,59.13,60.13,58.88,59.88,28312800,2.82
1991-01-24,57.38,59.00,57.38,58.50,31964400,2.75
1991-01-23,56.88,57.38,56.75,57.25,18688800,2.69
1991-01-22,57.25,57.38,56.38,56.63,14287200,2.67
1991-01-21,57.13,57.50,56.88,57.38,16681200,2.70
1991-01-18,57.88,58.38,57.50,57.88,49886400,2.72
1991-01-17,57.63,58.00,57.13,58.00,46699200,2.73
1991-01-16,54.13,54.88,53.88,54.63,10546800,2.57
1991-01-15,54.00,54.50,53.63,54.38,13550400,2.56
1991-01-14,53.25,55.13,53.00,54.13,16552800,2.55
1991-01-11,54.25,54.88,53.75,54.00,10494000,2.54
1991-01-10,54.50,54.63,53.50,54.13,15954000,2.55
1991-01-09,54.88,56.13,53.63,54.13,27086400,2.55
1991-01-08,53.88,54.63,53.50,54.25,18344400,2.55
1991-01-07,54.25,54.75,53.63,53.75,17106000,2.53
1991-01-04,55.50,55.88,54.50,54.63,20287200,2.57
1991-01-03,56.50,56.75,55.25,55.25,17462400,2.60
1991-01-02,57.13,57.63,56.38,56.50,14178000,2.66
1990-12-31,57.50,57.63,57.25,57.38,6300000,2.70
1990-12-28,57.00,57.50,57.00,57.38,830400,2.70
1990-12-27,57.25,57.88,57.13,57.25,9406800,2.69
1990-12-26,57.75,58.00,57.13,57.38,5968800,2.70
1990-12-24,57.75,57.88,57.63,57.63,4639200,2.71
1990-12-21,58.25,58.38,57.75,58.00,34285200,2.73
1990-12-20,56.00,57.88,56.00,57.50,20485200,2.71
1990-12-19,56.50,57.13,56.38,56.63,15830400,2.67
1990-12-18,55.38,56.88,55.25,56.88,17863200,2.68
1990-12-17,55.25,55.38,54.75,55.38,12871200,2.61
1990-12-14,56.00,56.00,54.75,55.63,15628800,2.62
1990-12-13,56.63,56.88,56.13,56.38,12349200,2.65
1990-12-12,56.50,57.25,56.00,57.00,21048000,2.68
1990-12-11,57.13,57.13,56.25,56.75,12904800,2.67
1990-12-10,57.13,57.50,57.00,57.00,13820400,2.68
1990-12-07,57.38,58.50,56.88,57.50,19372800,2.71
1990-12-06,58.25,58.50,57.25,57.50,34268400,2.71
1990-12-05,55.13,57.00,55.00,57.00,24972000,2.68
1990-12-04,54.75,55.63,54.38,55.50,18506400,2.61
1990-12-03,54.75,55.50,54.38,54.38,20913600,2.56
1990-11-30,53.00,55.13,52.88,54.75,33372000,2.55
1990-11-29,52.50,53.75,52.50,53.13,16971600,2.48
1990-11-28,53.25,53.63,52.50,52.63,13208400,2.45
1990-11-27,53.25,54.25,52.88,53.50,16050000,2.49
1990-11-26,53.00,53.50,52.13,53.38,13736400,2.49
1990-11-23,53.50,54.25,53.50,53.63,4462800,2.50
1990-11-21,53.00,54.00,52.38,53.75,15367200,2.51
1990-11-20,55.25,55.38,53.00,53.25,22634400,2.48
1990-11-19,55.25,55.38,54.50,55.38,18886800,2.58
1990-11-16,55.25,55.38,54.88,55.38,25172400,2.58
1990-11-15,55.25,55.50,54.75,55.00,13645200,2.56
1990-11-14,55.25,55.75,54.88,55.25,16470000,2.58
1990-11-13,55.25,56.25,55.00,55.50,22917600,2.59
1990-11-12,54.50,55.50,54.25,55.38,21330000,2.58
1990-11-09,52.00,53.75,52.00,53.75,18847200,2.51
1990-11-08,51.63,53.13,51.25,51.75,18448800,2.41
1990-11-07,53.13,53.50,51.88,52.00,15001200,2.42
1990-11-06,53.50,53.88,53.00,53.38,11838000,2.49
1990-11-05,53.00,54.25,53.00,53.88,16641600,2.51
1990-11-02,52.75,53.13,52.25,53.00,20180400,2.47
1990-11-01,51.63,52.75,51.38,52.38,18014400,2.44
1990-10-31,52.75,52.88,51.13,52.00,15692400,2.42
1990-10-30,50.50,52.88,50.00,52.75,27138000,2.46
1990-10-29,50.75,51.50,50.25,50.88,23887200,2.37
1990-10-26,50.63,50.88,50.13,50.50,23842800,2.35
1990-10-25,52.25,52.50,50.75,51.25,28003200,2.39
1990-10-24,53.38,53.50,51.88,51.88,29450400,2.42
1990-10-23,53.63,54.63,53.63,53.88,19628400,2.51
1990-10-22,54.00,54.38,53.38,53.75,31570800,2.51
1990-10-19,55.63,55.75,54.50,55.50,33580800,2.59
1990-10-18,52.88,54.63,52.38,54.50,25401600,2.54
1990-10-17,51.50,53.13,51.50,52.63,22040400,2.45
1990-10-16,54.38,54.38,51.00,51.50,21844800,2.40
1990-10-15,53.25,54.63,51.50,54.38,20125200,2.54
1990-10-12,51.75,53.63,51.13,53.00,22171200,2.47
1990-10-11,52.00,52.13,51.13,51.25,24715200,2.39
1990-10-10,52.63,52.75,51.63,52.00,25734000,2.42
1990-10-09,53.63,54.13,52.50,52.88,17061600,2.47
1990-10-08,55.13,55.13,54.00,54.50,10080000,2.54
1990-10-05,53.25,55.63,52.63,54.25,23518800,2.53
1990-10-04,53.75,55.00,53.38,54.38,19591200,2.54
1990-10-03,55.38,56.38,54.25,54.50,16078800,2.54
1990-10-02,56.75,57.38,55.63,55.75,29752800,2.60
1990-10-01,54.50,56.50,54.50,56.25,9996000,2.62
1990-09-28,50.25,54.75,50.25,54.50,33742800,2.54
1990-09-27,54.50,54.63,50.88,51.63,39099600,2.41
1990-09-26,55.63,56.00,54.88,55.00,20774400,2.56
1990-09-25,54.75,55.63,54.38,55.63,19414800,2.59
1990-09-24,55.13,55.25,54.25,54.50,23841600,2.54
1990-09-21,54.75,56.38,54.63,55.88,38478000,2.61
1990-09-20,55.63,55.88,53.75,55.13,39603600,2.57
1990-09-19,58.63,58.75,56.13,56.13,36505200,2.60
1990-09-18,58.88,59.00,57.88,58.63,26780400,2.71
1990-09-17,59.00,59.75,58.88,59.00,15123600,2.73
1990-09-14,59.88,60.25,59.13,59.50,20404800,2.75
1990-09-13,61.75,61.88,60.25,60.38,10999200,2.79
1990-09-12,62.38,62.38,61.63,62.00,11451600,2.87
1990-09-11,61.25,62.25,60.75,62.25,11461200,2.88
1990-09-10,61.63,62.00,60.75,61.13,16923600,2.83
1990-09-07,59.88,60.75,59.88,60.63,14437200,2.80
1990-09-06,60.00,60.50,59.63,60.00,21080400,2.77
1990-09-05,61.13,61.25,59.75,60.25,20912400,2.79
1990-09-04,61.38,61.38,60.38,61.25,18162000,2.83
1990-08-31,61.63,62.13,60.88,62.00,10462800,2.87
1990-08-30,62.88,62.88,61.25,61.88,16497600,2.86
1990-08-29,62.63,63.38,62.38,62.63,14964000,2.90
1990-08-28,63.13,63.50,62.88,62.88,16227600,2.91
1990-08-27,63.38,64.37,63.25,63.50,31798800,2.94
1990-08-24,59.75,61.50,59.00,61.38,30946800,2.84
1990-08-23,58.25,59.38,57.75,58.50,41581200,2.70
1990-08-22,62.25,62.38,59.88,60.25,27439200,2.79
1990-08-21,62.25,62.63,61.50,61.88,34074000,2.86
1990-08-20,63.75,64.62,63.00,64.00,15891600,2.96
1990-08-17,64.00,64.50,63.00,64.00,38864400,2.96
1990-08-16,65.75,65.87,64.75,64.87,21270000,3.00
1990-08-15,67.50,67.87,66.12,66.25,17689200,3.06
1990-08-14,67.12,68.25,66.25,67.00,17850000,3.10
1990-08-13,66.37,67.50,65.62,67.50,16153200,3.12
1990-08-10,67.87,67.87,66.37,66.62,14250000,3.08
1990-08-09,67.87,68.12,67.25,68.00,16318800,3.14
1990-08-08,67.12,68.37,67.00,67.87,19042800,3.14
1990-08-07,67.50,67.50,66.50,67.25,35928000,3.11
1990-08-06,65.75,66.50,65.62,66.00,34378800,3.05
1990-08-03,70.12,70.12,66.75,69.75,40646400,3.23
1990-08-02,70.50,71.12,70.25,70.62,26122800,3.27
1990-08-01,71.50,72.12,71.00,72.00,11884800,3.33
1990-07-31,72.50,72.50,71.12,71.62,17149200,3.31
1990-07-30,71.75,72.50,71.12,72.50,16182000,3.35
1990-07-27,73.00,73.25,71.75,72.00,15388800,3.33
1990-07-26,73.37,73.37,72.50,73.00,13587600,3.38
1990-07-25,72.75,73.37,72.50,73.25,19690800,3.39
1990-07-24,72.12,73.12,71.37,72.87,22772400,3.37
1990-07-23,73.62,73.87,69.62,72.50,39535200,3.35
1990-07-20,74.87,75.37,74.00,74.00,22041600,3.42
1990-07-19,74.12,75.00,73.87,75.00,16044000,3.47
1990-07-18,74.25,74.37,73.75,74.37,11205600,3.44
1990-07-17,74.87,74.87,74.00,74.37,16970400,3.44
1990-07-16,74.75,75.25,74.37,74.75,16550400,3.46
1990-07-13,73.75,75.50,73.62,74.87,32024400,3.46
1990-07-12,72.00,73.50,71.87,73.37,21802800,3.39
1990-07-11,70.87,72.12,70.75,72.12,17438400,3.33
1990-07-10,71.37,71.37,70.62,70.75,14000400,3.27
1990-07-09,70.87,71.50,70.75,71.37,13110000,3.30
1990-07-06,70.00,71.12,69.87,70.62,8640000,3.27
1990-07-05,70.87,71.00,69.87,70.25,13114800,3.25
1990-07-03,70.75,71.37,70.75,71.12,12076800,3.29
1990-07-02,69.37,70.50,69.37,70.50,11601600,3.26
1990-06-29,69.50,69.62,69.25,69.25,12418800,3.20
1990-06-28,69.25,69.75,69.12,69.25,9392400,3.20
1990-06-27,68.75,69.50,68.75,69.12,14412000,3.20
1990-06-26,69.75,70.00,69.00,69.00,12596400,3.19
1990-06-25,69.62,69.87,69.12,69.37,12343200,3.21
1990-06-22,70.25,71.12,69.12,69.37,18577200,3.21
1990-06-21,70.25,70.50,69.50,70.12,14396400,3.24
1990-06-20,69.75,70.25,69.62,70.12,10206000,3.24
1990-06-19,69.00,69.87,69.00,69.87,12129600,3.23
1990-06-18,69.87,70.00,69.12,69.12,14439600,3.20
1990-06-15,69.25,70.37,69.12,70.12,32414400,3.24
1990-06-14,70.00,70.25,69.37,69.62,12387600,3.22
1990-06-13,70.37,70.75,70.00,70.25,15201600,3.25
1990-06-12,69.00,70.75,68.75,70.25,16316400,3.25
1990-06-11,68.25,69.00,68.25,68.87,8870400,3.18
1990-06-08,69.25,69.50,68.37,68.50,14556000,3.17
1990-06-07,69.62,69.75,69.00,69.25,1023600,3.20
1990-06-06,69.75,70.12,69.37,69.37,12782400,3.21
1990-06-05,70.25,70.37,69.75,69.87,16773600,3.23
1990-06-04,69.50,70.37,69.12,70.37,12818400,3.25
1990-06-01,69.62,69.87,69.00,69.50,11856000,3.21
1990-05-31,68.62,69.62,68.62,68.87,11590800,3.18
1990-05-30,70.00,70.12,69.12,69.37,26901600,3.19
1990-05-29,68.25,70.00,68.25,69.75,13233600,3.20
1990-05-25,69.12,69.50,68.25,68.37,17535600,3.14
1990-05-24,68.50,69.50,68.37,69.37,16718400,3.19
1990-05-23,68.25,68.50,67.87,68.37,14547600,3.14
1990-05-22,68.75,68.87,68.25,68.50,18712800,3.15
1990-05-21,68.00,68.75,68.00,68.37,17463600,3.14
1990-05-18,68.00,68.25,67.37,68.12,25810800,3.13
1990-05-17,68.37,68.75,67.62,68.00,22114800,3.12
1990-05-16,68.25,68.37,68.00,68.12,17642400,3.13
1990-05-15,68.12,68.50,68.00,68.25,15062400,3.13
1990-05-14,68.25,69.25,68.00,68.50,27454800,3.15
1990-05-11,67.50,68.25,67.25,68.12,3067200,3.13
1990-05-10,66.87,67.62,66.62,67.25,31374000,3.09
1990-05-09,65.75,67.25,65.75,66.75,26126400,3.07
1990-05-08,65.87,66.37,65.75,66.37,14254800,3.05
1990-05-07,65.12,66.12,65.12,65.75,12811200,3.02
1990-05-04,65.00,65.37,64.50,65.37,11756400,3.00
1990-05-03,65.00,65.37,64.62,64.75,17920800,2.97
1990-05-02,64.50,64.75,64.25,64.75,9229200,2.97
1990-05-01,64.25,64.75,64.25,64.37,10017600,2.96
1990-04-30,63.88,64.37,63.75,64.00,12487200,2.94
1990-04-27,64.75,65.25,63.88,63.88,17870400,2.93
1990-04-26,64.37,64.87,64.00,64.62,13003200,2.97
1990-04-25,64.50,64.75,64.25,64.37,13722000,2.96
1990-04-24,64.75,65.00,64.12,64.37,13848000,2.96
1990-04-23,65.25,65.37,64.25,64.50,17616000,2.96
1990-04-20,65.62,66.00,64.87,65.50,23461200,3.01
1990-04-19,66.00,66.75,65.62,65.75,16311600,3.02
1990-04-18,67.12,67.25,66.00,66.50,16310400,3.05
1990-04-17,66.50,67.00,66.25,66.87,18181200,3.07
1990-04-16,66.75,67.00,66.25,66.75,16588800,3.07
1990-04-12,65.25,66.25,65.12,66.00,16324800,3.03
1990-04-11,64.50,65.25,64.50,64.87,13491600,2.98
1990-04-10,64.50,64.62,64.25,64.37,8175600,2.96
1990-04-09,64.25,64.87,64.25,64.50,7209600,2.96
1990-04-06,64.62,64.75,64.00,64.37,11516400,2.96
1990-04-05,64.62,64.87,64.25,64.37,10414800,2.96
1990-04-04,65.00,65.25,64.25,64.25,15663600,2.95
1990-04-03,64.00,65.00,64.00,65.00,13980000,2.99
1990-04-02,63.88,64.12,63.63,64.00,11740800,2.94
1990-03-30,64.37,64.87,64.12,64.25,17030400,2.95
1990-03-29,64.62,64.75,64.12,64.50,16818000,2.96
1990-03-28,64.62,65.00,64.62,64.87,11163600,2.98
1990-03-27,63.88,64.87,63.75,64.87,11997600,2.98
1990-03-26,63.88,64.37,63.88,64.00,9906000,2.94
1990-03-23,63.50,63.88,63.38,63.75,11347200,2.93
1990-03-22,63.88,64.12,62.88,63.38,18038400,2.91
1990-03-21,64.62,65.25,64.12,64.12,14967600,2.94
1990-03-20,65.00,65.00,64.25,64.37,18409200,2.96
1990-03-19,63.63,65.12,63.50,64.87,13922400,2.98
1990-03-16,63.63,64.12,63.50,64.00,35026800,2.94
1990-03-15,63.00,63.63,63.00,63.25,20035200,2.90
1990-03-14,62.13,63.13,62.13,63.00,15728400,2.89
1990-03-13,62.25,62.63,61.75,62.00,14433600,2.85
1990-03-12,62.25,62.63,62.13,62.38,12255600,2.86
1990-03-09,62.63,63.00,62.50,62.63,13256400,2.88
1990-03-08,62.50,63.00,62.13,63.00,16664400,2.89
1990-03-07,62.63,62.88,62.38,62.63,12364800,2.88
1990-03-06,61.88,62.38,61.38,62.38,18181200,2.86
1990-03-05,62.38,62.88,61.75,61.75,18685200,2.84
1990-03-02,61.88,62.38,61.63,62.38,20215200,2.86
1990-03-01,61.63,61.88,61.13,61.63,27291600,2.83
1990-02-28,61.50,62.38,61.38,61.75,21376800,2.84
1990-02-27,61.25,62.13,61.25,62.00,20508000,2.83
1990-02-26,60.75,61.25,60.63,61.25,16886400,2.79
1990-02-23,60.13,61.00,60.13,60.50,14785200,2.76
1990-02-22,60.75,61.50,60.63,60.75,17676000,2.77
1990-02-21,60.38,60.88,60.13,60.50,20756400,2.76
1990-02-20,61.13,61.50,60.88,60.88,22068000,2.77
1990-02-16,62.75,63.25,62.00,62.00,21541200,2.83
1990-02-15,62.13,63.00,62.13,62.63,12546000,2.85
1990-02-14,62.13,62.50,62.00,62.25,10269600,2.84
1990-02-13,62.25,62.38,61.25,62.13,20540400,2.83
1990-02-12,63.00,63.13,62.13,62.25,15488400,2.84
1990-02-09,63.00,63.75,62.75,63.25,13785600,2.88
1990-02-08,63.00,63.13,62.63,63.00,16513200,2.87
1990-02-07,61.75,63.00,61.63,62.63,18704400,2.85
1990-02-06,61.88,62.50,61.63,62.00,14389200,2.83
1990-02-05,61.63,62.00,61.50,61.75,9134400,2.81
1990-02-02,61.75,62.88,61.75,61.75,15302400,2.81
1990-02-01,62.25,62.38,61.63,61.75,14457600,2.81
1990-01-31,62.25,62.50,61.75,62.25,18981600,2.84
1990-01-30,62.13,62.25,60.75,61.75,23202000,2.81
1990-01-29,62.75,63.13,61.50,61.75,22299600,2.81
1990-01-26,62.75,63.13,60.75,62.50,26637600,2.85
1990-01-25,63.38,63.38,61.88,62.00,18345600,2.83
1990-01-24,62.75,63.75,61.25,63.25,32666400,2.88
1990-01-23,63.50,63.88,62.63,62.75,35374800,2.86
1990-01-22,64.75,64.87,62.75,62.88,21438000,2.87
1990-01-19,64.00,65.00,63.88,64.87,23096400,2.96
1990-01-18,62.38,64.12,62.38,63.63,19701600,2.90
1990-01-17,63.25,63.63,62.75,63.00,19717200,2.87
1990-01-16,62.00,63.38,61.50,63.25,22753200,2.88
1990-01-15,62.75,62.88,62.25,62.63,20614800,2.85
1990-01-12,63.50,64.00,62.88,63.13,23700000,2.88
1990-01-11,65.12,65.25,64.62,64.75,15507600,2.95
1990-01-10,64.75,64.87,63.63,64.75,20547600,2.95
1990-01-09,65.75,66.25,64.62,64.62,13714800,2.95
1990-01-08,65.00,66.12,64.75,66.00,15004800,3.01
1990-01-05,65.75,66.75,65.50,65.62,18596400,2.99
1990-01-04,66.25,66.62,65.50,66.25,17923200,3.02
1990-01-03,66.75,66.87,66.25,66.62,19863600,3.04
1990-01-02,64.62,67.00,64.12,66.75,22106400,3.04
1989-12-29,64.25,64.50,64.00,64.50,9110400,2.94
1989-12-28,63.63,64.00,62.75,64.00,6642000,2.92
1989-12-27,63.63,64.00,63.50,63.75,8349600,2.91
1989-12-26,63.63,63.75,63.25,63.38,4447200,2.89
1989-12-22,62.63,63.75,62.63,63.75,9507600,2.91
1989-12-21,62.63,63.00,62.50,62.88,10420800,2.87
1989-12-20,62.75,63.13,62.25,62.38,17403600,2.84
1989-12-19,62.75,63.50,61.63,62.75,23722800,2.86
1989-12-18,64.00,64.75,62.00,62.63,17322000,2.85
1989-12-15,64.50,64.50,63.25,64.25,37831200,2.93
1989-12-14,64.25,64.62,64.12,64.37,17368800,2.93
1989-12-13,64.37,64.62,64.12,64.25,16820400,2.93
1989-12-12,63.50,64.50,63.38,64.25,12466800,2.93
1989-12-11,63.13,63.25,62.63,63.13,11346000,2.88
1989-12-08,63.63,63.75,62.88,63.25,10551600,2.88
1989-12-07,63.25,63.63,62.88,63.38,11667600,2.89
1989-12-06,63.63,63.88,63.25,63.38,15189600,2.89
1989-12-05,63.13,64.00,63.13,63.38,18340800,2.89
1989-12-04,62.88,63.38,62.75,63.13,17648400,2.88
1989-12-01,62.25,63.50,62.25,63.25,27218400,2.86
1989-11-30,61.75,62.13,61.50,62.00,18382800,2.80
1989-11-29,61.63,62.00,61.50,61.50,12283200,2.78
1989-11-28,61.25,62.25,60.38,61.75,24835200,2.79
1989-11-27,60.13,61.38,60.00,61.38,28174800,2.78
1989-11-24,60.00,60.63,60.00,60.13,10644000,2.72
1989-11-22,59.50,60.13,59.25,60.13,18190800,2.72
1989-11-21,59.25,59.63,59.00,59.63,14704800,2.70
1989-11-20,59.13,59.38,58.63,59.13,23119200,2.67
1989-11-17,57.50,60.00,57.38,59.50,37401600,2.69
1989-11-16,56.88,57.50,56.75,57.50,17396400,2.60
1989-11-15,55.88,56.88,55.75,56.75,16123200,2.57
1989-11-14,55.75,55.88,55.00,55.50,8901600,2.51
1989-11-13,55.00,56.00,54.75,55.75,13594800,2.52
1989-11-10,54.63,54.75,54.38,54.63,5692800,2.47
1989-11-09,54.25,54.75,54.00,54.25,8097600,2.45
1989-11-08,53.63,54.75,53.63,54.50,16732800,2.47
1989-11-07,53.00,54.00,52.75,53.50,16345200,2.42
1989-11-06,53.63,53.75,53.00,53.00,15024000,2.40
1989-11-03,54.13,54.38,53.63,53.88,14686800,2.44
1989-11-02,55.38,55.38,54.00,54.25,19326000,2.45
1989-11-01,55.38,55.63,55.13,55.38,11059200,2.51
1989-10-31,54.25,55.63,54.25,55.38,12931200,2.51
1989-10-30,53.50,54.50,53.50,54.00,9789600,2.44
1989-10-27,54.00,54.13,52.75,53.63,22124400,2.43
1989-10-26,55.00,55.13,54.13,54.38,14102400,2.46
1989-10-25,55.38,55.75,55.13,55.25,12440400,2.50
1989-10-24,55.63,55.88,54.63,55.75,24765600,2.52
1989-10-23,56.63,57.00,55.88,56.00,12348000,2.53
1989-10-20,56.50,56.75,56.00,56.63,20653200,2.56
1989-10-19,56.63,57.13,56.38,56.63,17692800,2.56
1989-10-18,56.25,56.88,55.38,56.38,14212800,2.55
1989-10-17,56.38,56.63,55.63,56.50,24579600,2.56
1989-10-16,54.38,56.88,53.38,56.50,54259200,2.56
1989-10-13,57.63,58.38,53.25,54.38,34014000,2.46
1989-10-12,57.88,58.13,57.63,57.88,11161200,2.62
1989-10-11,58.38,58.38,57.75,58.13,8475600,2.63
1989-10-10,58.63,59.00,58.25,58.38,12183600,2.64
1989-10-09,58.88,58.88,58.25,58.50,6298800,2.65
1989-10-06,58.50,58.88,58.13,58.88,20410800,2.66
1989-10-05,58.75,58.88,57.88,58.38,14632800,2.64
1989-10-04,58.88,59.25,58.38,58.88,28287600,2.66
1989-10-03,57.88,58.50,57.63,58.50,28412400,2.65
1989-10-02,56.88,57.75,56.50,57.75,13316400,2.61
1989-09-29,56.88,57.75,56.50,56.50,17209200,2.56
1989-09-28,56.00,57.00,55.75,57.00,13363200,2.58
1989-09-27,55.38,56.13,55.00,56.00,12003600,2.53
1989-09-26,55.63,56.38,55.25,55.50,12051600,2.51
1989-09-25,56.00,56.00,55.13,55.38,9609600,2.51
1989-09-22,55.50,56.25,55.25,55.88,10551600,2.53
1989-09-21,56.25,56.50,54.75,55.50,12675600,2.51
1989-09-20,56.75,57.00,56.13,56.38,11520000,2.53
1989-09-19,57.75,58.00,56.88,57.00,9204000,2.56
1989-09-18,57.38,57.75,57.25,57.63,11479200,2.59
1989-09-15,56.25,57.25,55.75,57.25,32842800,2.57
1989-09-14,55.88,56.25,55.38,55.88,18012000,2.51
1989-09-13,56.50,57.13,55.25,55.50,21958800,2.49
1989-09-12,56.38,57.25,56.38,56.88,10395600,2.55
1989-09-11,56.50,56.75,55.63,56.63,17293200,2.54
1989-09-08,56.63,56.88,55.75,56.50,17494800,2.54
1989-09-07,57.50,57.50,56.38,56.63,11269200,2.54
1989-09-06,58.25,58.25,57.25,57.25,11373600,2.57
1989-09-05,58.13,58.50,57.88,58.25,14354400,2.62
1989-09-01,57.38,58.38,57.38,58.25,11650800,2.62
1989-08-31,57.63,57.75,57.25,57.63,8815200,2.59
1989-08-30,58.13,58.63,57.25,58.13,15656400,2.61
1989-08-29,58.75,58.88,57.75,58.25,11710800,2.62
1989-08-28,58.25,58.75,58.00,58.75,9181200,2.64
1989-08-25,58.13,59.00,58.00,58.63,18104400,2.63
1989-08-24,57.00,58.25,56.88,58.13,22278000,2.61
1989-08-23,56.63,57.13,56.13,57.00,9910800,2.56
1989-08-22,56.25,56.50,55.63,56.38,13839600,2.53
1989-08-21,57.63,57.88,56.50,56.50,14594400,2.54
1989-08-18,57.50,58.13,57.38,58.00,18700800,2.60
1989-08-17,57.38,57.75,56.75,57.75,13236000,2.59
1989-08-16,57.50,57.75,57.38,57.50,8935200,2.58
1989-08-15,56.88,57.50,56.75,57.13,10917600,2.57
1989-08-14,57.00,57.75,56.13,56.63,14964000,2.54
1989-08-11,58.88,59.00,56.75,57.63,25256400,2.59
1989-08-10,58.50,58.63,57.75,58.38,14605200,2.62
1989-08-09,58.63,59.13,58.13,58.38,22848000,2.62
1989-08-08,58.75,59.13,58.50,58.50,21170400,2.63
1989-08-07,56.75,59.00,56.75,59.00,28707600,2.65
1989-08-04,56.75,57.38,56.75,56.88,12182400,2.55
1989-08-03,56.75,57.38,56.63,57.25,11254800,2.57
1989-08-02,56.88,57.00,56.38,57.00,11811600,2.56
1989-08-01,58.50,58.75,56.75,56.88,25170000,2.55
1989-07-31,57.63,58.50,57.38,58.50,15087600,2.63
1989-07-28,57.25,58.00,57.13,57.50,14926800,2.58
1989-07-27,57.00,57.50,57.00,57.50,16159200,2.58
1989-07-26,56.13,57.00,55.88,56.88,12830400,2.55
1989-07-25,56.50,57.25,55.50,56.38,19107600,2.53
1989-07-24,56.50,56.88,56.00,56.38,13850400,2.53
1989-07-21,55.38,56.88,55.25,56.88,26203200,2.55
1989-07-20,56.13,56.88,55.50,55.75,23770800,2.50
1989-07-19,54.63,56.25,54.63,56.25,28410000,2.53
1989-07-18,54.75,54.88,54.13,54.25,9756000,2.44
1989-07-17,54.50,54.75,54.13,54.63,13701600,2.45
1989-07-14,54.63,54.88,53.25,54.63,21051600,2.45
1989-07-13,54.25,54.50,54.13,54.38,10976400,2.44
1989-07-12,54.00,54.75,53.63,54.38,14816400,2.44
1989-07-11,54.00,54.13,53.75,53.88,14666400,2.42
1989-07-10,53.13,53.75,53.00,53.75,11796000,2.41
1989-07-07,52.38,53.50,52.00,53.13,13225200,2.39
1989-07-06,52.50,52.63,51.63,52.13,9128400,2.34
1989-07-05,51.88,52.75,51.38,52.25,11884800,2.35
1989-07-03,51.88,52.25,51.63,52.13,5283600,2.34
1989-06-30,52.38,52.50,51.38,51.63,22046400,2.32
1989-06-29,53.00,53.00,52.38,52.38,14229600,2.35
1989-06-28,53.75,54.00,52.88,53.38,14151600,2.40
1989-06-27,54.25,54.75,53.75,53.75,10776000,2.41
1989-06-26,54.75,54.88,54.00,54.13,10892400,2.43
1989-06-23,54.25,54.88,53.75,54.75,20727600,2.46
1989-06-22,52.88,53.88,52.75,53.63,15481200,2.41
1989-06-21,53.63,53.75,52.75,53.25,11865600,2.39
1989-06-20,53.75,54.00,53.25,53.38,10719600,2.40
1989-06-19,53.13,53.75,53.00,53.75,9013200,2.41
1989-06-16,52.13,53.38,52.13,53.38,35316000,2.40
1989-06-15,53.25,53.50,52.25,52.50,14985600,2.36
1989-06-14,53.00,53.38,52.38,53.25,18418800,2.39
1989-06-13,53.75,53.75,52.38,53.00,41160000,2.38
1989-06-12,54.50,54.63,53.75,54.25,11893200,2.44
1989-06-09,54.75,55.00,54.13,54.63,15277200,2.45
1989-06-08,55.63,55.63,54.38,54.50,17563200,2.45
1989-06-07,55.25,55.88,55.13,55.50,11614800,2.49
1989-06-06,55.00,55.13,54.25,55.00,18806400,2.47
1989-06-05,55.75,55.75,55.13,55.13,19431600,2.46
1989-06-02,55.75,56.25,55.50,55.75,18786000,2.49
1989-06-01,54.63,55.25,54.50,55.13,14882400,2.46
1989-05-31,54.25,54.88,54.13,54.63,19243200,2.44
1989-05-30,54.50,55.00,53.75,54.00,19750800,2.41
1989-05-26,53.00,54.38,52.88,54.25,18546000,2.42
1989-05-25,53.50,54.25,52.75,52.75,17025600,2.35
1989-05-24,52.75,53.75,52.75,53.63,21015600,2.39
1989-05-23,53.38,53.38,52.63,52.88,29679600,2.36
1989-05-22,54.25,54.38,53.00,53.63,31564800,2.39
1989-05-19,53.38,54.13,53.38,53.88,59074800,2.40
1989-05-18,52.88,53.50,52.75,53.25,32150400,2.37
1989-05-17,52.00,53.25,51.75,52.88,30798000,2.36
1989-05-16,51.75,52.25,51.50,51.75,27525600,2.31
1989-05-15,51.38,52.25,51.25,52.25,33324000,2.33
1989-05-12,50.63,51.13,50.50,51.00,47877600,2.27
1989-05-11,48.50,49.50,48.38,49.00,25414800,2.18
1989-05-10,47.50,47.88,47.13,47.88,12984000,2.13
1989-05-09,47.75,47.88,47.13,47.38,13519200,2.11
1989-05-08,47.88,47.88,47.00,47.63,13924800,2.12
1989-05-05,48.75,49.00,47.63,47.75,13488000,2.13
1989-05-04,48.63,48.75,48.13,48.50,7077600,2.16
1989-05-03,48.75,49.00,48.50,48.63,9722400,2.17
1989-05-02,48.75,49.25,48.75,48.88,16587600,2.18
1989-05-01,48.50,48.75,48.38,48.75,9920400,2.17
1989-04-28,48.88,49.25,48.75,48.88,18717600,2.18
1989-04-27,48.00,49.13,47.88,48.63,26008800,2.17
1989-04-26,48.13,48.25,47.88,48.00,11366400,2.14
1989-04-25,48.38,48.50,47.88,47.88,14584800,2.13
1989-04-24,48.13,48.38,47.75,48.00,12408000,2.14
1989-04-21,47.75,48.63,47.63,48.38,20688000,2.16
1989-04-20,48.00,48.13,47.25,47.88,15192000,2.13
1989-04-19,47.88,48.63,47.88,47.88,22790400,2.13
1989-04-18,47.75,48.38,47.75,48.38,25675200,2.16
1989-04-17,46.75,47.50,46.75,47.13,16182000,2.10
1989-04-14,46.00,47.00,45.75,47.00,30859200,2.09
1989-04-13,44.88,45.25,44.63,45.25,13998000,2.02
1989-04-12,45.13,45.50,44.75,45.00,11812800,2.01
1989-04-11,45.00,45.38,45.00,45.25,10450800,2.02
1989-04-10,45.13,45.38,44.88,45.13,6225600,2.01
1989-04-07,44.50,45.38,44.50,45.13,12098400,2.01
1989-04-06,44.63,45.63,44.50,44.75,8373600,1.99
1989-04-05,45.00,45.13,44.75,45.00,8856000,2.01
1989-04-04,45.00,45.25,44.63,45.00,10549200,2.01
1989-04-03,44.63,45.50,44.63,45.13,13268400,2.01
1989-03-31,44.63,44.75,43.75,44.50,10202400,1.98
1989-03-30,45.00,45.00,44.38,44.50,12187200,1.98
1989-03-29,44.25,45.00,44.13,44.88,14180400,2.00
1989-03-28,44.25,44.63,44.13,44.25,15357600,1.97
1989-03-27,43.88,44.25,43.75,44.00,14689200,1.96
1989-03-23,44.88,45.00,43.88,44.00,21728400,1.96
1989-03-22,45.00,45.13,43.75,45.00,11931600,2.01
1989-03-21,45.00,45.13,44.88,45.00,8140800,2.01
1989-03-20,44.88,45.63,44.38,44.75,15891600,1.99
1989-03-17,45.00,45.38,44.88,44.88,38227200,2.00
1989-03-16,46.00,46.63,45.88,46.50,21754800,2.07
1989-03-15,45.88,46.13,45.63,45.88,15993600,2.05
1989-03-14,45.75,46.00,45.50,45.75,12651600,2.04
1989-03-13,44.88,45.75,44.88,45.63,15814800,2.03
1989-03-10,45.38,45.38,44.63,45.00,18688800,2.01
1989-03-09,45.50,45.88,45.50,45.50,15861600,2.03
1989-03-08,45.13,45.75,44.88,45.38,15391200,2.02
1989-03-07,44.88,45.50,44.88,45.13,16768800,2.01
1989-03-06,45.13,45.13,44.50,44.88,15476400,2.00
1989-03-03,45.00,45.13,44.75,44.75,9469200,1.99
1989-03-02,44.88,45.25,44.63,45.00,19573200,2.01
1989-03-01,45.63,45.88,44.75,45.00,17971200,2.01
1989-02-28,46.13,46.25,45.25,45.75,14089200,2.02
1989-02-27,45.25,46.25,45.13,46.00,13851600,2.03
1989-02-24,46.13,46.25,45.25,45.25,16293600,2.00
1989-02-23,45.63,46.25,45.50,46.13,13396800,2.04
1989-02-22,47.00,47.13,45.50,45.63,22212000,2.02
1989-02-21,47.00,47.13,46.50,47.00,10478400,2.08
1989-02-17,46.13,47.38,46.13,46.88,17001600,2.07
1989-02-16,46.38,46.50,46.00,46.00,11368800,2.03
1989-02-15,45.50,46.38,45.50,46.25,15187200,2.04
1989-02-14,46.50,46.50,45.50,45.63,14205600,2.02
1989-02-13,46.00,46.63,46.00,46.13,15098400,2.04
1989-02-10,46.63,47.00,46.25,46.25,16322400,2.04
1989-02-09,47.25,47.75,46.88,47.00,15321600,2.08
1989-02-08,47.88,48.63,47.38,47.50,16000800,2.10
1989-02-07,47.88,48.75,47.88,48.38,22741200,2.14
1989-02-06,47.88,48.00,47.38,48.00,13576800,2.12
1989-02-03,48.00,48.38,47.75,47.88,12172800,2.12
1989-02-02,48.38,48.38,47.75,48.13,13380000,2.13
1989-02-01,48.38,49.00,48.13,48.25,24943200,2.13
1989-01-31,48.00,48.50,47.63,48.38,21663600,2.14
1989-01-30,47.50,48.13,47.25,48.00,26506800,2.12
1989-01-27,47.38,48.13,47.38,47.38,48668400,2.09
1989-01-26,45.88,47.13,45.75,46.88,27924000,2.07
1989-01-25,46.00,46.13,45.63,45.88,16306800,2.03
1989-01-24,45.25,45.88,45.13,45.88,16221600,2.03
1989-01-23,45.50,45.88,45.13,45.25,13154400,2.00
1989-01-20,45.75,45.75,45.25,45.50,13249200,2.01
1989-01-19,46.00,46.13,45.63,45.75,24573600,2.02
1989-01-18,45.38,45.88,45.13,45.88,24967200,2.03
1989-01-17,44.88,45.38,44.75,45.25,12436800,2.00
1989-01-16,44.88,45.13,44.88,44.88,8546400,1.98
1989-01-13,45.00,45.13,44.75,45.00,9842400,1.99
1989-01-12,44.25,45.38,44.25,45.00,25462800,1.99
1989-01-11,44.25,44.50,44.00,44.38,11024400,1.96
1989-01-10,44.63,44.63,44.13,44.38,14943600,1.96
1989-01-09,44.25,44.63,44.13,44.63,20652000,1.97
1989-01-06,45.00,45.25,44.63,44.63,19860000,1.97
1989-01-05,44.75,45.25,44.63,44.63,19935600,1.97
1989-01-04,44.38,44.75,44.13,44.75,12968400,1.98
1989-01-03,44.63,44.63,43.50,44.00,21032400,1.94
1988-12-30,45.00,45.13,44.25,44.75,6848400,1.98
1988-12-29,44.75,45.13,44.75,45.13,7872000,1.99
1988-12-28,45.00,45.00,44.50,44.75,6445200,1.98
1988-12-27,45.13,45.25,44.75,44.75,6360000,1.98
1988-12-23,45.25,45.63,45.13,45.25,4824000,2.00
1988-12-22,45.63,45.75,45.13,45.13,14643600,1.99
1988-12-21,45.88,46.13,45.00,45.38,17815200,2.00
1988-12-20,46.13,46.63,45.75,45.75,22695600,2.02
1988-12-19,44.88,46.00,44.88,46.00,24536400,2.03
1988-12-16,44.88,45.00,44.63,45.00,26180400,1.99
1988-12-15,45.00,45.25,44.50,44.75,15126000,1.98
1988-12-14,45.50,45.75,44.88,45.00,16210800,1.99
1988-12-13,45.63,45.88,45.13,45.88,18231600,2.03
1988-12-12,46.00,46.38,45.63,46.00,17456400,2.03
1988-12-09,46.13,46.25,45.50,45.88,18157200,2.03
1988-12-08,45.50,46.38,45.25,46.25,26920800,2.04
1988-12-07,45.63,45.75,45.38,45.75,19120800,2.02
1988-12-06,45.00,45.63,44.75,45.63,18067200,2.02
1988-12-05,44.13,45.13,44.13,44.75,17730000,1.98
1988-12-02,43.63,44.25,43.50,43.88,16077600,1.94
1988-12-01,45.00,45.00,44.50,44.50,15795600,1.95
1988-11-30,44.63,45.38,44.00,45.00,18070800,1.97
1988-11-29,44.00,44.88,43.88,44.75,16748400,1.96
1988-11-28,43.75,44.38,43.50,44.13,11899200,1.93
1988-11-25,43.88,44.00,43.63,43.75,8626800,1.92
1988-11-23,44.00,44.75,43.75,44.38,12364800,1.95
1988-11-22,43.50,44.00,43.38,44.00,13258800,1.93
1988-11-21,43.63,43.75,43.00,43.75,12259200,1.92
1988-11-18,43.50,44.00,43.25,43.88,16119600,1.92
1988-11-17,43.00,43.38,42.63,43.38,16489200,1.90
1988-11-16,44.13,44.25,42.13,42.50,25972800,1.86
1988-11-15,44.38,44.50,44.00,44.00,16765200,1.93
1988-11-14,44.75,45.00,44.13,44.25,20786400,1.94
1988-11-11,45.25,45.38,44.50,44.50,20172000,1.95
1988-11-10,44.38,45.75,44.38,45.75,22444800,2.01
1988-11-09,44.50,44.75,44.13,44.63,18429600,1.96
1988-11-08,43.88,45.13,43.88,44.75,21303600,1.96
1988-11-07,43.25,43.63,43.13,43.63,10941600,1.91
1988-11-04,43.75,44.38,43.38,43.38,12370800,1.90
1988-11-03,44.75,44.88,44.13,44.25,16183200,1.94
1988-11-02,44.13,44.75,44.00,44.63,24915600,1.96
1988-11-01,43.63,44.13,43.50,43.75,13339200,1.92
1988-10-31,43.50,43.88,43.25,43.63,10224000,1.91
1988-10-28,43.75,44.00,43.50,43.50,11126400,1.91
1988-10-27,44.25,44.38,43.50,43.50,15499200,1.91
1988-10-26,44.75,44.75,44.25,44.63,10814400,1.96
1988-10-25,44.63,44.88,44.25,44.63,12867600,1.96
1988-10-24,44.88,45.25,44.50,44.50,13723200,1.95
1988-10-21,44.63,45.00,44.25,44.88,26104800,1.97
1988-10-20,43.88,45.00,43.75,45.00,16783200,1.97
1988-10-19,44.75,45.00,43.25,44.13,24496800,1.93
1988-10-18,44.00,44.88,43.75,44.63,19551600,1.96
1988-10-17,43.50,44.00,43.38,43.88,12330000,1.92
1988-10-14,43.50,43.75,43.00,43.50,13610400,1.91
1988-10-13,42.88,43.63,42.88,43.25,10292400,1.90
1988-10-12,43.38,43.50,42.88,43.00,14258400,1.88
1988-10-11,43.88,44.00,43.63,43.88,11978400,1.92
1988-10-10,43.75,44.25,43.25,44.13,13249200,1.93
1988-10-07,43.13,44.00,42.88,44.00,25215600,1.93
1988-10-06,42.75,42.88,42.63,42.88,9453600,1.88
1988-10-05,42.88,43.13,42.63,43.00,12240000,1.88
1988-10-04,43.13,43.38,42.63,42.88,9537600,1.88
1988-10-03,43.38,43.50,42.88,43.25,11110800,1.90
1988-09-30,43.75,44.00,43.25,43.38,15806400,1.90
1988-09-29,43.38,43.75,43.13,43.75,14592000,1.92
1988-09-28,43.00,43.38,42.88,43.25,10113600,1.90
1988-09-27,42.88,43.13,42.75,42.88,10644000,1.88
1988-09-26,43.00,43.13,42.63,42.63,8442000,1.87
1988-09-23,42.88,43.25,42.75,43.13,10982400,1.89
1988-09-22,43.13,43.25,42.75,42.88,12846000,1.88
1988-09-21,42.75,43.13,42.75,43.00,12583200,1.88
1988-09-20,43.00,43.25,42.88,43.13,20614800,1.87
1988-09-19,43.00,43.25,42.75,43.13,17818800,1.87
1988-09-16,42.25,43.50,42.25,43.25,37678800,1.88
1988-09-15,42.50,42.88,42.25,42.25,20224800,1.84
1988-09-14,42.63,42.75,42.13,42.38,14764800,1.84
1988-09-13,42.13,42.50,41.88,42.38,16959600,1.84
1988-09-12,42.25,42.88,42.25,42.50,17508000,1.85
1988-09-09,41.38,42.25,41.00,42.00,16321200,1.83
1988-09-08,41.25,41.75,41.13,41.38,11959200,1.80
1988-09-07,41.63,41.75,41.13,41.50,14461200,1.80
1988-09-06,40.88,41.38,40.88,41.25,13724400,1.79
1988-09-02,40.38,41.13,40.25,40.88,19872000,1.78
1988-09-01,40.13,40.25,39.38,39.88,13220400,1.73
1988-08-31,40.50,40.63,40.25,40.38,11230800,1.76
1988-08-30,40.13,40.50,39.88,40.50,6896400,1.76
1988-08-29,39.75,40.25,39.75,40.25,8391600,1.75
1988-08-26,39.88,40.00,39.50,39.75,8852400,1.73
1988-08-25,39.63,40.25,39.38,40.13,13680000,1.74
1988-08-24,39.25,40.00,39.13,40.00,12776400,1.74
1988-08-23,39.38,39.50,39.00,39.13,15109200,1.70
1988-08-22,39.75,39.88,39.13,39.13,12998400,1.70
1988-08-19,40.25,40.25,39.50,39.75,15018000,1.73
1988-08-18,40.13,40.50,40.00,40.00,9652800,1.74
1988-08-17,39.88,40.38,39.75,40.25,12157200,1.75
1988-08-16,39.25,40.50,39.25,39.75,23577600,1.73
1988-08-15,40.25,40.25,39.50,39.50,17604000,1.72
1988-08-12,40.00,40.63,39.88,40.25,14511600,1.75
1988-08-11,40.25,40.50,39.88,40.00,26250000,1.74
1988-08-10,40.50,40.75,39.88,40.13,28244400,1.74
1988-08-09,41.88,41.88,40.63,40.88,24493200,1.78
1988-08-08,41.63,42.38,41.50,41.50,8950800,1.80
1988-08-05,41.63,41.88,41.50,41.75,8167200,1.81
1988-08-04,42.63,42.63,42.00,42.00,9248400,1.83
1988-08-03,42.25,42.50,42.00,42.25,11673600,1.84
1988-08-02,42.75,43.13,42.00,42.38,12942000,1.84
1988-08-01,42.50,42.88,42.38,42.63,8550000,1.85
1988-07-29,42.00,42.88,41.63,42.75,18440400,1.86
1988-07-28,40.75,42.25,40.63,41.88,15628800,1.82
1988-07-27,41.63,41.75,40.50,40.63,13668000,1.77
1988-07-26,41.63,41.75,41.50,41.50,13494000,1.80
1988-07-25,41.25,42.00,41.00,41.75,11277600,1.81
1988-07-22,42.00,42.25,40.75,41.25,19699200,1.79
1988-07-21,42.75,42.88,42.00,42.00,12240000,1.83
1988-07-20,43.00,43.00,42.63,43.00,9337200,1.87
1988-07-19,43.13,43.38,42.25,42.50,12954000,1.85
1988-07-18,43.63,43.63,42.88,43.00,11210400,1.87
1988-07-15,43.50,43.88,43.13,43.75,16219200,1.90
1988-07-14,43.00,43.63,42.75,43.25,9601200,1.88
1988-07-13,42.63,43.25,42.13,43.25,20472000,1.88
1988-07-12,43.75,43.75,42.38,42.63,17905200,1.85
1988-07-11,43.50,44.00,43.38,43.75,9663600,1.90
1988-07-08,44.00,44.50,43.13,43.25,18412800,1.88
1988-07-07,43.13,44.13,42.75,44.13,15579600,1.92
1988-07-06,44.63,44.75,42.25,43.25,20668800,1.88
1988-07-05,43.63,44.50,43.50,44.50,16611600,1.93
1988-07-01,44.13,44.25,43.25,43.88,10285200,1.91
1988-06-30,43.38,43.88,43.13,43.88,12148800,1.91
1988-06-29,43.38,43.50,41.88,43.00,11101200,1.87
1988-06-28,42.75,43.63,42.63,43.38,11337600,1.89
1988-06-27,43.63,43.75,42.50,42.63,12290400,1.85
1988-06-24,43.88,44.13,43.63,43.75,9700800,1.90
1988-06-23,43.75,43.88,43.25,43.63,11216400,1.90
1988-06-22,44.00,44.25,43.75,43.75,23403600,1.90
1988-06-21,43.25,43.50,42.25,43.50,16501200,1.89
1988-06-20,43.00,43.25,42.63,43.13,10549200,1.87
1988-06-17,43.38,43.38,42.50,43.25,30348000,1.88
1988-06-16,43.13,43.50,42.38,43.25,21188400,1.88
1988-06-15,43.75,43.75,43.13,43.50,11337600,1.89
1988-06-14,44.00,44.50,43.63,43.75,30328800,1.90
1988-06-13,43.25,43.38,43.00,43.38,8899200,1.89
1988-06-10,43.25,43.63,42.63,43.00,15556800,1.87
1988-06-09,43.50,43.88,43.00,43.13,20760000,1.87
1988-06-08,42.50,43.75,42.25,43.63,28528800,1.90
1988-06-07,42.38,42.63,41.88,42.25,17643600,1.84
1988-06-06,42.75,42.75,42.13,42.75,11962800,1.84
1988-06-03,42.50,42.75,42.00,42.63,14880000,1.84
1988-06-02,42.13,43.13,42.13,42.25,26868000,1.82
1988-06-01,42.00,42.88,41.75,42.50,30474000,1.83
1988-05-31,40.25,42.25,40.13,42.00,20442000,1.81
1988-05-27,39.88,40.13,39.88,40.00,6756000,1.72
1988-05-26,39.75,40.13,39.75,40.00,7443600,1.72
1988-05-25,40.38,40.38,39.88,39.88,10411200,1.72
1988-05-24,39.75,40.13,39.50,40.13,11228400,1.73
1988-05-23,40.13,40.25,39.63,39.63,8858400,1.71
1988-05-20,40.50,40.63,40.00,40.25,12745200,1.74
1988-05-19,39.13,40.50,38.88,40.38,23114400,1.74
1988-05-18,40.00,40.25,39.13,39.38,14773200,1.70
1988-05-17,40.50,40.88,39.38,39.88,21638400,1.72
1988-05-16,39.63,40.50,39.63,40.50,18818400,1.75
1988-05-13,39.13,39.63,39.13,39.38,15524400,1.70
1988-05-12,39.00,39.25,38.75,39.00,17191200,1.68
1988-05-11,39.13,39.25,38.38,38.75,26544000,1.67
1988-05-10,39.75,40.13,39.25,39.50,20288400,1.70
1988-05-09,39.50,40.00,39.50,39.88,13254000,1.72
1988-05-06,39.88,40.13,39.38,39.50,14496000,1.70
1988-05-05,39.88,40.50,39.88,40.00,17713200,1.72
1988-05-04,40.88,41.00,39.88,39.88,15356400,1.72
1988-05-03,41.00,41.25,40.63,40.88,11965200,1.76
1988-05-02,40.25,41.00,40.25,41.00,13237200,1.77
1988-04-29,40.25,40.63,39.75,40.38,16814400,1.74
1988-04-28,40.25,40.63,40.13,40.25,11725200,1.74
1988-04-27,40.88,41.00,40.63,40.75,17173200,1.76
1988-04-26,41.00,41.38,40.25,40.75,17518800,1.76
1988-04-25,40.38,41.25,40.25,41.00,12567600,1.77
1988-04-22,39.88,40.38,39.63,40.13,19718400,1.73
1988-04-21,39.38,40.38,39.13,39.63,27814800,1.71
1988-04-20,39.38,39.75,39.00,39.25,25344000,1.69
1988-04-19,40.00,40.38,39.50,39.50,20242800,1.70
1988-04-18,40.00,40.13,39.50,39.50,19977600,1.70
1988-04-15,40.13,40.25,39.50,40.00,42232800,1.72
1988-04-14,42.00,42.00,40.38,40.63,28556400,1.75
1988-04-13,42.63,42.88,42.13,42.88,19479600,1.85
1988-04-12,42.25,42.88,42.00,42.50,18397200,1.83
1988-04-11,42.88,42.88,42.00,42.25,17508000,1.82
1988-04-08,41.50,42.88,41.50,42.50,20400000,1.83
1988-04-07,41.63,42.25,41.13,41.25,22401600,1.78
1988-04-06,40.75,41.88,40.13,41.75,25909200,1.80
1988-04-05,40.38,40.63,39.88,40.63,15360000,1.75
1988-04-04,40.38,40.88,40.00,40.13,13320000,1.73
1988-03-31,40.13,40.63,40.00,40.38,17362800,1.74
1988-03-30,41.00,41.25,40.13,40.25,27331200,1.74
1988-03-29,41.38,41.50,40.88,41.13,20493600,1.77
1988-03-28,40.13,41.00,40.13,41.00,20890800,1.77
1988-03-25,41.50,42.00,40.13,40.50,22749600,1.75
1988-03-24,41.88,42.00,41.00,41.88,35323200,1.81
1988-03-23,43.25,43.38,42.50,42.63,17059200,1.84
1988-03-22,43.13,43.25,42.75,43.25,12993600,1.86
1988-03-21,43.38,43.88,43.13,43.50,14529600,1.88
1988-03-18,44.75,44.75,43.88,44.00,33994800,1.90
1988-03-17,44.38,44.63,43.88,44.63,18348000,1.92
1988-03-16,43.63,44.38,43.00,44.38,14335200,1.91
1988-03-15,43.63,43.88,43.25,43.63,14896800,1.88
1988-03-14,43.50,43.75,43.13,43.63,10518000,1.88
1988-03-11,43.38,43.75,42.25,43.63,24010800,1.88
1988-03-10,44.00,44.38,43.00,43.00,13440000,1.85
1988-03-09,44.75,44.88,44.00,44.25,12120000,1.91
1988-03-08,44.00,44.88,43.75,44.88,17557200,1.94
1988-03-07,43.38,43.88,43.38,43.38,9837600,1.87
1988-03-04,44.38,45.00,43.50,44.13,18777600,1.90
1988-03-03,45.25,45.38,44.38,44.75,16320000,1.93
1988-03-02,44.63,45.38,44.63,45.13,19537200,1.95
1988-03-01,45.38,45.63,44.50,45.00,22598400,1.93
1988-02-29,44.13,45.50,44.00,45.50,28144800,1.95
1988-02-26,43.25,43.63,43.00,43.63,11990400,1.87
1988-02-25,43.63,45.13,43.00,43.00,24208800,1.84
1988-02-24,44.13,44.75,43.63,43.88,15960000,1.88
1988-02-23,44.75,45.00,44.13,44.38,20172000,1.90
1988-02-22,43.25,45.75,43.25,45.00,25597200,1.93
1988-02-19,43.00,43.38,42.38,43.25,24608400,1.85
1988-02-18,43.50,43.75,42.75,43.25,17727600,1.85
1988-02-17,43.88,44.75,43.25,43.88,23173200,1.88
1988-02-16,42.63,43.88,42.38,43.88,21727200,1.88
1988-02-12,43.00,43.75,42.75,43.25,18252000,1.85
1988-02-11,42.88,44.25,42.63,43.13,21244800,1.85
1988-02-10,42.50,43.25,41.75,43.25,20030400,1.85
1988-02-09,42.13,42.63,41.50,42.63,16600800,1.82
1988-02-08,42.13,42.75,41.88,42.25,14022000,1.81
1988-02-05,43.38,43.88,42.25,42.50,12000000,1.82
1988-02-04,43.00,43.63,42.50,43.50,17594400,1.86
1988-02-03,44.13,44.63,42.63,43.00,18607200,1.84
1988-02-02,43.63,44.38,43.50,44.13,16268400,1.89
1988-02-01,45.38,45.50,43.88,44.00,14160000,1.88
1988-01-29,44.00,45.25,43.63,45.13,19434000,1.93
1988-01-28,43.00,44.13,43.00,44.13,14400000,1.89
1988-01-27,43.63,44.00,42.50,42.63,16680000,1.82
1988-01-26,44.00,44.38,43.25,43.38,10593600,1.86
1988-01-25,44.25,44.88,44.00,44.25,15720000,1.89
1988-01-22,43.75,44.25,43.63,44.25,14241600,1.89
1988-01-21,43.75,43.88,42.25,43.25,20810400,1.85
1988-01-20,45.00,45.25,43.25,43.50,19941600,1.86
1988-01-19,45.63,46.50,45.50,45.50,15471600,1.95
1988-01-18,46.50,46.75,45.50,46.25,10215600,1.98
1988-01-15,46.13,46.63,46.00,46.25,32270400,1.98
1988-01-14,44.13,44.88,44.13,44.50,14283600,1.90
1988-01-13,43.63,45.50,43.25,44.25,21861600,1.89
1988-01-12,44.13,44.25,42.75,44.00,25455600,1.88
1988-01-11,43.88,44.88,43.00,44.25,28053600,1.89
1988-01-08,46.88,47.13,43.00,43.38,23506800,1.86
1988-01-07,46.25,47.50,46.13,47.25,17620800,2.02
1988-01-06,46.88,47.50,46.38,47.00,16158000,2.01
1988-01-05,47.50,47.88,46.63,46.75,18697200,2.00
1988-01-04,44.63,46.88,44.63,46.50,21830400,1.99
1987-12-31,44.00,44.88,43.88,44.13,16557600,1.89
1987-12-30,44.63,45.38,44.63,45.13,15336000,1.93
1987-12-29,44.75,44.88,44.25,44.25,13320000,1.89
1987-12-28,45.00,45.25,44.50,44.88,16039200,1.92
1987-12-24,46.13,46.38,45.88,46.00,7634400,1.97
1987-12-23,47.13,47.38,46.13,46.75,18312000,2.00
1987-12-22,45.88,47.38,45.63,47.25,28665600,2.02
1987-12-21,46.25,46.88,46.00,46.00,35595600,1.97
1987-12-18,45.63,46.25,45.25,45.88,36747600,1.96
1987-12-17,46.50,46.63,45.00,45.00,21669600,1.93
1987-12-16,45.63,46.63,45.38,46.63,23688000,1.99
1987-12-15,45.25,46.00,45.00,45.50,28351200,1.95
1987-12-14,43.63,45.25,43.63,45.25,23127600,1.94
1987-12-11,42.88,43.63,42.63,43.63,16866000,1.87
1987-12-10,42.25,44.38,42.25,42.75,30277200,1.83
1987-12-09,41.88,44.00,41.88,43.88,32306400,1.88
1987-12-08,41.25,42.38,41.13,42.25,21948000,1.81
1987-12-07,40.38,41.50,40.25,41.50,18991200,1.78
1987-12-04,39.75,40.50,39.00,40.00,35533200,1.71
1987-12-03,41.63,41.75,39.88,39.88,28898400,1.71
1987-12-02,41.75,42.25,41.38,41.63,20437200,1.78
1987-12-01,42.00,43.25,42.00,42.00,18070800,1.80
1987-11-30,42.50,42.75,41.13,42.38,38392800,1.80
1987-11-27,44.63,45.00,43.63,43.88,12537600,1.86
1987-11-25,45.50,46.13,45.25,45.25,12898800,1.92
1987-11-24,45.88,46.25,43.75,45.63,18238800,1.94
1987-11-23,45.00,45.38,44.88,45.25,13918800,1.92
1987-11-20,43.88,45.50,43.75,45.25,25854000,1.92
1987-11-19,44.63,45.25,44.13,44.38,17666400,1.88
1987-11-18,45.25,45.50,44.13,45.50,19566000,1.93
1987-11-17,44.63,45.00,44.00,45.00,22596000,1.91
1987-11-16,46.88,47.00,45.25,45.38,19306800,1.93
1987-11-13,46.25,46.75,45.88,46.00,17432400,1.95
1987-11-12,45.75,46.38,45.00,46.25,32983200,1.96
1987-11-11,44.00,45.00,43.50,43.88,16880400,1.86
1987-11-10,43.13,44.50,43.00,43.38,29983200,1.84
1987-11-09,44.88,45.38,44.13,44.25,26982000,1.88
1987-11-06,47.00,47.75,46.00,46.13,27730800,1.96
1987-11-05,43.88,47.38,43.75,46.88,30338400,1.99
1987-11-04,44.50,45.50,44.00,44.00,27733200,1.87
1987-11-03,46.25,46.25,44.00,45.50,25262400,1.93
1987-11-02,45.50,47.50,45.50,47.13,16722000,2.00
1987-10-30,48.50,48.75,47.00,47.38,33394800,2.01
1987-10-29,44.00,46.63,43.75,45.63,29846400,1.94
1987-10-28,42.13,46.00,42.00,43.88,42168000,1.86
1987-10-27,46.00,46.50,43.00,43.75,33718800,1.86
1987-10-26,44.50,44.88,42.63,42.63,34222800,1.81
1987-10-23,46.00,48.25,45.75,46.63,28400400,1.98
1987-10-22,43.00,49.88,43.00,47.13,63877200,2.00
1987-10-21,49.50,51.00,48.75,50.50,70798800,2.14
1987-10-20,46.50,47.00,40.00,45.38,86280000,1.93
1987-10-19,42.00,50.00,38.75,41.88,87072000,1.78
1987-10-16,54.63,54.75,49.75,50.75,55176000,2.15
1987-10-15,55.38,56.75,53.63,53.75,43062000,2.28
1987-10-14,58.38,58.63,56.00,57.00,28300800,2.42
1987-10-13,59.38,59.50,58.38,59.38,22099200,2.52
1987-10-12,58.00,59.25,57.13,58.50,17046000,2.48
1987-10-09,59.88,60.25,58.25,58.25,22142400,2.47
1987-10-08,61.38,61.50,59.00,60.25,25844400,2.56
1987-10-07,60.00,61.50,59.75,61.38,24528000,2.60
1987-10-06,62.38,62.50,59.50,59.75,22974000,2.54
1987-10-05,62.50,62.63,61.75,62.63,14732400,2.66
1987-10-02,62.25,62.75,62.13,62.38,16078800,2.65
1987-10-01,61.50,62.50,61.50,62.25,16902000,2.64
1987-09-30,60.75,62.38,60.63,61.50,23640000,2.61
1987-09-29,62.50,62.75,60.75,61.25,17400000,2.60
1987-09-28,62.00,62.88,61.50,62.25,25680000,2.64
1987-09-25,61.25,61.63,61.00,61.25,15960000,2.60
1987-09-24,61.50,62.13,60.63,61.00,14760000,2.59
1987-09-23,62.50,62.75,61.38,62.00,28080000,2.63
1987-09-22,59.88,62.50,58.88,62.50,23880000,2.64
1987-09-21,60.25,61.38,59.25,59.63,20040000,2.52
1987-09-18,60.38,60.38,59.75,59.88,24480000,2.53
1987-09-17,59.88,60.25,59.13,59.75,20040000,2.52
1987-09-16,59.00,60.75,58.50,59.00,25200000,2.49
1987-09-15,61.38,61.38,59.50,59.75,15480000,2.52
1987-09-14,61.88,62.00,60.63,61.50,15000000,2.60
1987-09-11,61.13,61.88,61.00,61.25,25200000,2.58
1987-09-10,60.50,61.13,60.38,60.75,23880000,2.56
1987-09-09,59.63,60.13,58.88,60.00,25560000,2.53
1987-09-08,59.13,59.50,57.25,59.50,36960000,2.51
1987-09-04,61.00,61.38,59.50,59.63,20100000,2.52
1987-09-03,61.00,61.13,59.88,61.00,25296000,2.57
1987-09-02,60.38,61.25,60.00,60.50,42324000,2.55
1987-09-01,62.88,63.38,59.50,60.50,21708000,2.55
1987-08-31,62.25,63.75,62.13,62.50,22608000,2.64
1987-08-28,62.63,63.00,62.00,62.50,17172000,2.64
1987-08-27,64.00,64.37,62.88,62.88,17844000,2.65
1987-08-26,65.62,65.75,64.00,64.12,17040000,2.71
1987-08-25,65.00,66.00,64.87,65.62,16920000,2.77
1987-08-24,65.62,65.87,64.50,64.50,15468000,2.72
1987-08-21,65.75,66.37,65.12,65.62,30360000,2.77
1987-08-20,64.62,65.87,64.25,65.87,19800000,2.78
1987-08-19,63.13,65.00,62.38,63.88,19560000,2.70
1987-08-18,64.62,64.87,61.25,63.50,32760000,2.68
1987-08-17,64.12,65.12,64.12,65.12,16320000,2.75
1987-08-14,63.63,64.87,63.38,64.00,23760000,2.70
1987-08-13,63.50,64.37,63.50,64.25,24480000,2.71
1987-08-12,64.25,64.25,62.88,63.50,34440000,2.68
1987-08-11,62.00,64.75,62.00,64.37,36240000,2.72
1987-08-10,60.13,61.88,60.00,61.88,18480000,2.61
1987-08-07,60.50,60.50,59.75,60.38,18360000,2.55
1987-08-06,59.13,60.75,58.63,60.75,23280000,2.56
1987-08-05,58.13,59.13,58.00,59.00,16080000,2.49
1987-08-04,58.50,58.88,57.50,57.88,14040000,2.44
1987-08-03,58.25,59.25,58.00,58.63,21120000,2.47
1987-07-31,59.13,59.38,58.88,59.25,15840000,2.50
1987-07-30,58.88,59.50,58.25,59.00,18960000,2.49
1987-07-29,58.13,58.88,57.75,58.63,19200000,2.47
1987-07-28,57.50,57.88,57.13,57.75,17160000,2.44
1987-07-27,56.88,57.25,56.50,57.13,10489200,2.41
1987-07-24,56.50,57.00,56.38,56.75,11390400,2.40
1987-07-23,56.88,57.25,56.25,56.75,21480000,2.40
1987-07-22,54.75,56.13,54.50,56.13,14880000,2.37
1987-07-21,55.00,56.13,53.75,55.75,16080000,2.35
1987-07-20,55.13,56.00,55.13,55.25,9480000,2.33
1987-07-17,56.13,56.50,55.50,55.75,18960000,2.35
1987-07-16,55.00,55.88,54.63,55.88,14760000,2.36
1987-07-15,56.00,56.00,54.88,55.13,17400000,2.33
1987-07-14,55.38,56.00,55.13,56.00,14520000,2.36
1987-07-13,55.63,55.63,54.63,54.88,15480000,2.32
1987-07-10,55.75,55.88,55.25,55.38,14880000,2.34
1987-07-09,56.63,56.75,55.63,55.75,20520000,2.35
1987-07-08,56.00,56.63,55.63,56.63,21840000,2.39
1987-07-07,55.13,56.25,54.88,55.88,18120000,2.36
1987-07-06,55.63,55.75,54.63,55.00,15960000,2.32
1987-07-02,54.63,55.25,53.75,55.00,12120000,2.32
1987-07-01,54.38,55.00,53.63,54.00,18000000,2.28
1987-06-30,56.13,56.13,54.13,54.38,17280000,2.29
1987-06-29,55.13,56.13,55.13,56.00,11380800,2.36
1987-06-26,55.00,55.75,55.00,55.75,11643600,2.35
1987-06-25,55.00,56.00,55.00,55.88,12000000,2.36
1987-06-24,54.38,55.25,54.25,54.88,14520000,2.32
1987-06-23,55.75,56.00,54.63,55.00,20520000,2.32
1987-06-22,54.13,55.88,53.88,55.50,24840000,2.34
1987-06-19,53.50,53.88,53.38,53.38,34080000,2.25
1987-06-18,53.13,53.75,52.88,53.50,20730000,2.26
1987-06-17,54.00,54.00,52.75,53.25,21960000,2.25
1987-06-16,54.25,54.50,53.38,53.88,22800000,2.27
1987-06-15,54.38,54.63,54.13,54.63,15960000,2.31
1987-06-12,53.88,54.50,53.75,53.88,20160000,2.27
1987-06-11,53.75,54.00,52.75,53.25,13920000,2.25
1987-06-10,54.00,54.50,52.50,53.25,25200000,2.25
1987-06-09,54.25,54.25,53.13,53.63,18360000,2.26
1987-06-08,54.00,54.13,52.00,54.00,18000000,2.28
1987-06-05,53.38,53.50,52.50,53.00,10980000,2.22
1987-06-04,53.88,53.88,53.38,53.50,16278000,2.24
1987-06-03,53.25,53.88,52.88,53.63,20040000,2.25
1987-06-02,51.88,53.13,51.25,52.88,23520000,2.22
1987-06-01,52.75,52.88,51.25,51.38,15720000,2.15
1987-05-29,53.50,53.63,51.63,52.00,16440000,2.18
1987-05-28,52.13,53.00,51.13,53.00,14640000,2.22
1987-05-27,53.00,53.75,51.13,51.25,18240000,2.15
1987-05-26,53.00,53.00,50.75,53.00,20400000,2.22
1987-05-22,101.00,102.12,100.50,100.50,30960000,2.11
1987-05-21,101.75,102.00,100.00,100.75,19010400,2.11
1987-05-20,99.37,100.87,98.25,100.00,37440000,2.10
1987-05-19,100.87,101.37,99.12,99.50,35760000,2.09
1987-05-18,101.87,104.87,100.25,100.87,38400000,2.12
1987-05-15,103.50,105.37,102.12,102.50,28800000,2.15
1987-05-14,104.62,105.75,103.87,105.37,20479200,2.21
1987-05-13,103.25,104.75,102.12,104.00,18175200,2.18
1987-05-12,102.25,103.75,102.25,103.50,21552000,2.17
1987-05-11,104.62,107.00,102.37,102.37,27840000,2.15
1987-05-08,106.00,106.12,103.37,103.62,17911200,2.17
1987-05-07,107.50,107.50,105.25,105.25,20388000,2.21
1987-05-06,106.12,106.75,105.12,106.37,23678400,2.23
1987-05-05,105.37,106.50,104.50,106.12,22192800,2.23
1987-05-04,102.37,104.87,101.87,103.50,18165600,2.17
1987-05-01,103.12,105.25,102.12,102.50,20424000,2.15
1987-04-30,102.87,106.00,102.62,103.50,26880000,2.17
1987-04-29,103.25,103.87,102.00,102.50,20762400,2.15
1987-04-28,102.87,104.75,102.00,102.62,29760000,2.15
1987-04-27,101.75,104.50,101.00,102.37,39840000,2.15
1987-04-24,102.75,103.87,102.25,103.00,24960000,2.16
1987-04-23,105.00,105.37,102.50,103.62,25440000,2.17
1987-04-22,106.00,107.37,103.87,103.87,35520000,2.18
1987-04-21,101.12,106.37,101.12,106.12,32640000,2.23
1987-04-20,104.37,104.50,102.12,102.50,20976000,2.15
1987-04-16,106.00,106.37,103.00,103.25,31680000,2.17
1987-04-15,104.75,105.62,102.62,105.50,35520000,2.21
1987-04-14,102.00,102.75,99.25,100.50,59760000,2.11
1987-04-13,106.87,107.62,101.75,102.12,27120000,2.14
1987-04-10,106.50,108.37,106.37,107.00,26880000,2.24
1987-04-09,109.00,109.12,106.00,107.00,28560000,2.24
1987-04-08,108.62,110.25,108.00,109.00,31440000,2.29
1987-04-07,111.50,112.87,108.00,108.12,30480000,2.27
1987-04-06,110.87,111.75,110.00,111.75,22221600,2.34
1987-04-03,105.62,110.50,105.00,109.75,21540000,2.30
1987-04-02,105.87,106.62,104.62,105.87,18050400,2.22
1987-04-01,103.62,105.50,103.62,105.00,29760000,2.20
1987-03-31,106.25,106.25,104.62,104.87,23728800,2.20
1987-03-30,102.50,106.12,102.00,105.50,42288000,2.21
1987-03-27,110.50,110.62,107.62,108.00,18789600,2.26
1987-03-26,110.37,111.62,110.12,110.37,16989600,2.31
1987-03-25,110.87,110.87,109.62,110.12,20875200,2.31
1987-03-24,110.12,111.00,109.50,111.00,21988800,2.33
1987-03-23,108.12,111.00,108.00,110.25,32640000,2.31
1987-03-20,105.62,108.00,105.50,107.25,32400000,2.25
1987-03-19,105.37,106.00,104.87,105.25,15532800,2.21
1987-03-18,106.87,107.00,104.00,105.37,20952000,2.21
1987-03-17,104.37,106.50,103.87,106.50,16490400,2.23
1987-03-16,105.00,105.12,104.00,104.50,14426400,2.19
1987-03-13,106.25,106.50,104.75,105.12,23534400,2.20
1987-03-12,106.87,107.00,106.12,106.50,12708000,2.23
1987-03-11,108.00,108.00,106.37,107.00,26160000,2.24
1987-03-10,106.87,107.62,106.37,107.12,15816000,2.25
1987-03-09,106.12,107.62,105.75,107.62,20712000,2.26
1987-03-06,108.00,108.12,106.87,107.62,23868000,2.26
1987-03-05,106.62,108.12,106.37,108.12,35760000,2.27
1987-03-04,104.00,106.00,103.37,105.75,25440000,2.22
1987-03-03,103.87,103.87,103.12,103.62,19624800,2.17
1987-03-02,103.62,104.37,102.87,103.75,24240000,2.18
1987-02-27,102.50,103.62,102.50,103.37,18304800,2.15
1987-02-26,102.62,103.50,101.00,102.25,20810400,2.13
1987-02-25,101.87,103.75,100.87,102.75,30480000,2.14
1987-02-24,100.87,102.00,100.37,102.00,19814400,2.13
1987-02-23,100.62,101.62,99.75,100.37,30240000,2.09
1987-02-20,100.37,101.12,100.37,101.00,29040000,2.11
1987-02-19,101.75,101.87,100.25,100.50,40560000,2.09
1987-02-18,103.62,103.75,100.25,102.37,42240000,2.13
1987-02-17,102.50,104.25,100.50,103.25,42000000,2.15
1987-02-13,98.25,103.50,97.25,103.50,41280000,2.16
1987-02-12,99.37,100.12,96.50,98.12,29040000,2.05
1987-02-11,98.50,99.62,98.37,99.37,24000000,2.07
1987-02-10,100.00,100.00,97.25,98.25,24240000,2.05
1987-02-09,99.50,100.25,99.12,100.12,17210400,2.09
1987-02-06,100.50,101.00,99.62,99.75,20301600,2.08
1987-02-05,101.12,101.87,99.87,101.25,25200000,2.11
1987-02-04,100.12,100.50,99.62,99.87,18444000,2.08
1987-02-03,101.50,101.75,99.87,99.87,21204000,2.08
1987-02-02,100.37,101.75,99.75,101.37,18900000,2.11
1987-01-30,100.25,100.50,98.50,100.25,19183200,2.09
1987-01-29,102.37,102.37,99.87,100.00,27360000,2.08
1987-01-28,101.50,102.00,100.00,101.50,28800000,2.12
1987-01-27,100.37,102.37,99.62,100.87,36960000,2.10
1987-01-26,97.87,98.87,97.25,98.87,28800000,2.06
1987-01-23,101.50,104.00,98.12,98.37,74880000,2.05
1987-01-22,96.75,101.50,96.62,101.50,31200000,2.12
1987-01-21,96.12,99.00,95.62,97.12,38160000,2.02
1987-01-20,95.62,96.62,94.75,96.62,46320000,2.01
1987-01-19,94.00,95.62,93.37,94.87,38640000,1.98
1987-01-16,93.75,95.00,92.87,94.00,48000000,1.96
1987-01-15,91.62,94.75,91.62,92.75,41520000,1.93
1987-01-14,90.37,91.37,90.00,91.00,32160000,1.90
1987-01-13,90.12,90.87,89.62,90.50,17397600,1.89
1987-01-12,89.62,90.87,89.25,90.37,23649600,1.88
1987-01-09,89.87,91.25,89.62,90.12,23119200,1.88
1987-01-08,91.37,91.37,89.62,90.00,28560000,1.88
1987-01-07,89.50,91.12,89.50,91.00,30480000,1.90
1987-01-06,90.25,90.50,89.50,89.50,26160000,1.87
1987-01-05,88.12,90.50,88.00,90.12,33600000,1.88
1987-01-02,86.37,88.12,86.37,87.37,10413600,1.82
1986-12-31,86.62,87.37,85.75,86.00,14438400,1.79
1986-12-30,86.37,87.50,85.87,87.00,18475200,1.81
1986-12-29,87.12,87.25,86.00,86.75,14164800,1.81
1986-12-26,87.87,87.87,87.25,87.50,3924000,1.82
1986-12-24,87.37,88.50,87.12,87.75,15427200,1.83
1986-12-23,86.75,87.62,86.25,87.25,24480000,1.82
1986-12-22,87.87,88.12,86.62,87.00,22850400,1.81
1986-12-19,87.00,88.25,86.37,87.75,48720000,1.83
1986-12-18,86.62,87.00,85.75,86.75,19521600,1.81
1986-12-17,87.50,88.00,86.50,86.50,27360000,1.80
1986-12-16,86.00,87.62,85.62,87.50,35040000,1.82
1986-12-15,84.00,85.75,83.87,85.37,22951200,1.78
1986-12-12,84.87,85.37,84.25,84.37,13411200,1.76
1986-12-11,86.37,86.50,85.00,85.50,17839200,1.78
1986-12-10,86.00,87.25,86.00,86.62,19941600,1.81
1986-12-09,87.62,87.75,86.37,86.50,14119200,1.80
1986-12-08,86.50,88.25,86.00,87.75,21439200,1.83
1986-12-05,87.50,88.00,86.00,86.50,27840000,1.80
1986-12-04,88.25,88.25,87.25,87.62,34800000,1.83
1986-12-03,85.87,88.75,85.75,88.50,62640000,1.84
1986-12-02,84.87,85.50,83.50,84.87,49440000,1.77
1986-12-01,82.00,83.62,81.50,83.50,31200000,1.73
1986-11-28,83.37,83.75,82.62,83.00,8143200,1.72
1986-11-26,83.62,83.87,82.87,83.50,18427200,1.73
1986-11-25,81.87,83.75,81.50,83.75,48720000,1.73
1986-11-24,79.12,81.00,79.12,80.62,40800000,1.67
1986-11-21,77.75,79.50,77.37,79.00,38640000,1.63
1986-11-20,76.25,77.87,75.87,77.50,21724800,1.60
1986-11-19,74.75,76.25,74.75,75.75,20728800,1.57
1986-11-18,76.62,77.12,74.62,74.75,19495200,1.55
1986-11-17,76.50,77.25,76.50,76.62,13660800,1.58
1986-11-14,76.37,77.87,75.87,76.87,14126400,1.59
1986-11-13,78.50,78.50,76.25,76.37,15849600,1.58
1986-11-12,79.12,79.37,78.00,78.25,16012800,1.62
1986-11-11,78.25,79.00,78.12,78.87,14709600,1.63
1986-11-10,77.75,78.50,77.25,78.25,12084000,1.62
1986-11-07,77.62,78.25,77.25,78.00,10908000,1.61
1986-11-06,78.25,78.75,76.75,78.00,21026400,1.61
1986-11-05,78.12,79.12,78.00,79.00,20656800,1.63
1986-11-04,77.00,78.62,76.87,78.50,20683200,1.62
1986-11-03,76.87,77.50,76.75,77.37,15254400,1.60
1986-10-31,76.37,77.12,75.87,76.25,15014400,1.58
1986-10-30,77.50,77.50,76.12,76.75,14990400,1.59
1986-10-29,75.87,76.50,75.75,76.12,10308000,1.57
1986-10-28,75.75,76.12,75.50,76.00,16303200,1.57
1986-10-27,76.37,76.37,75.50,75.62,13185600,1.56
1986-10-24,76.75,77.00,76.37,76.37,12607200,1.58
1986-10-23,76.37,77.50,76.25,76.50,19272000,1.58
1986-10-22,75.62,76.37,75.62,76.25,12775200,1.58
1986-10-21,76.00,76.25,75.25,75.75,14344800,1.57
1986-10-20,76.12,76.25,75.12,76.25,15060000,1.58
1986-10-17,76.75,76.87,76.12,76.75,15499200,1.59
1986-10-16,77.00,77.37,76.50,77.12,22452000,1.60
1986-10-15,75.62,77.00,75.62,76.87,22123200,1.59
1986-10-14,74.87,75.87,74.87,75.62,21552000,1.56
1986-10-13,73.87,74.87,73.75,74.87,5203200,1.55
1986-10-10,73.87,74.75,73.62,73.87,9823200,1.53
1986-10-09,73.37,74.50,73.12,73.75,24240000,1.53
1986-10-08,71.75,73.87,71.62,73.50,31680000,1.52
1986-10-07,71.75,71.75,70.75,71.62,14959200,1.48
1986-10-06,71.12,72.12,70.87,71.62,8582400,1.48
1986-10-03,72.25,72.50,70.62,71.12,17311200,1.47
1986-10-02,72.50,73.00,71.37,71.75,13761600,1.48
1986-10-01,72.25,73.87,71.87,72.75,16216800,1.50
1986-09-30,71.62,72.50,71.62,71.87,16836000,1.49
1986-09-29,72.62,73.62,71.00,71.50,14661600,1.48
1986-09-26,71.62,73.00,71.50,72.50,10401600,1.50
1986-09-25,73.37,73.37,71.75,72.00,19423200,1.49
1986-09-24,72.25,73.62,72.00,73.50,29040000,1.52
1986-09-23,72.00,72.87,72.00,72.00,15744000,1.49
1986-09-22,71.62,73.25,71.50,73.25,24960000,1.50
1986-09-19,71.62,72.25,71.00,71.12,23719200,1.46
1986-09-18,71.62,72.87,71.25,72.37,19864800,1.49
1986-09-17,73.00,73.50,72.37,72.37,15650400,1.49
1986-09-16,72.37,73.00,71.50,73.00,16855200,1.50
1986-09-15,72.25,72.87,71.37,72.62,19965600,1.49
1986-09-12,74.00,74.12,71.50,71.75,52320000,1.47
1986-09-11,76.25,76.87,73.50,74.00,36240000,1.52
1986-09-10,78.75,78.75,76.37,77.75,14923200,1.60
1986-09-09,78.87,79.75,78.25,78.50,14980800,1.61
1986-09-08,77.37,78.62,77.25,78.62,13920000,1.61
1986-09-05,78.62,79.00,77.37,77.50,21830400,1.59
1986-09-04,76.25,79.37,76.12,78.62,22024800,1.61
1986-09-03,75.75,76.37,75.62,76.25,22008000,1.56
1986-09-02,79.00,79.12,75.25,75.75,24240000,1.55
1986-08-29,78.50,79.37,78.00,78.62,10099200,1.61
1986-08-28,77.87,78.87,77.50,78.62,12724800,1.61
1986-08-27,77.25,78.25,77.25,77.87,20330400,1.60
1986-08-26,75.50,77.25,75.12,77.00,21319200,1.58
1986-08-25,74.87,75.62,74.25,75.12,16152000,1.54
1986-08-22,75.12,75.50,74.75,75.00,9501600,1.54
1986-08-21,76.00,76.00,75.12,75.25,13048800,1.54
1986-08-20,75.75,76.50,75.62,76.12,13773600,1.56
1986-08-19,76.62,76.62,75.62,75.62,10838400,1.55
1986-08-18,77.00,77.00,76.25,76.62,9816000,1.57
1986-08-15,76.87,77.12,76.00,76.87,16046400,1.58
1986-08-14,76.75,77.25,76.37,77.00,11133600,1.58
1986-08-13,76.25,77.50,75.87,76.87,19473600,1.58
1986-08-12,75.87,76.25,74.75,76.12,20040000,1.56
1986-08-11,73.25,76.00,73.25,75.62,18998400,1.55
1986-08-08,73.37,73.75,73.12,73.25,9050400,1.50
1986-08-07,73.12,74.00,73.12,73.37,12288000,1.51
1986-08-06,73.00,74.00,73.00,73.50,12187200,1.51
1986-08-05,73.75,74.25,72.50,73.50,17457600,1.51
1986-08-04,71.62,73.50,71.37,73.25,12302400,1.50
1986-08-01,73.12,73.12,72.00,72.00,11544000,1.48
1986-07-31,74.00,74.12,73.00,73.00,10819200,1.50
1986-07-30,73.25,74.37,72.50,74.12,17203200,1.52
1986-07-29,72.75,73.37,72.25,73.00,14052000,1.50
1986-07-28,74.25,74.25,71.25,72.87,18477600,1.50
1986-07-25,73.75,74.87,73.75,74.37,11145600,1.53
1986-07-24,75.12,75.12,73.00,73.75,13718400,1.51
1986-07-23,74.75,75.12,74.62,75.00,13452000,1.54
1986-07-22,74.50,75.25,74.50,74.87,23904000,1.54
1986-07-21,75.50,75.87,75.12,75.25,8664000,1.54
1986-07-18,75.50,77.12,75.00,75.62,23824800,1.55
1986-07-17,75.75,76.50,75.50,75.75,13596000,1.55
1986-07-16,75.62,76.00,75.12,75.50,17923200,1.55
1986-07-15,75.62,76.25,75.00,75.12,29040000,1.54
1986-07-14,76.25,76.25,75.50,76.00,21998400,1.56
1986-07-11,76.50,76.75,75.87,76.25,18772800,1.56
1986-07-10,76.87,77.00,75.62,76.50,26400000,1.57
1986-07-09,76.50,77.25,76.37,76.62,17095200,1.57
1986-07-08,76.00,76.50,74.50,76.37,29520000,1.57
1986-07-07,80.12,80.12,76.75,76.75,22843200,1.58
1986-07-03,81.25,81.37,80.12,80.25,11239200,1.65
1986-07-02,81.87,82.25,80.75,81.25,11832000,1.67
1986-07-01,80.62,82.50,80.62,82.12,21192000,1.69
1986-06-30,80.62,81.25,80.25,81.00,14325600,1.66
1986-06-27,81.25,81.62,80.12,80.62,14136000,1.65
1986-06-26,81.87,81.87,80.62,81.12,16934400,1.66
1986-06-25,81.25,82.00,81.12,81.75,20205600,1.68
1986-06-24,80.50,81.87,80.00,81.12,19334400,1.66
1986-06-23,80.87,81.00,80.00,80.25,14143200,1.65
1986-06-20,80.50,81.00,80.00,81.00,25920000,1.66
1986-06-19,80.87,81.50,80.25,80.25,12559200,1.65
1986-06-18,81.62,81.62,80.25,81.25,18288000,1.67
1986-06-17,82.37,82.62,81.50,81.75,20006400,1.68
1986-06-16,82.25,82.62,81.75,82.12,19195200,1.69
1986-06-13,80.00,82.12,79.75,81.75,24720000,1.68
1986-06-12,79.50,79.75,79.37,79.75,11613600,1.64
1986-06-11,80.12,80.12,79.00,79.62,14779200,1.63
1986-06-10,79.12,80.50,79.12,80.00,17145600,1.64
1986-06-09,81.50,81.50,79.12,79.12,13869600,1.62
1986-06-06,81.87,81.87,80.50,81.75,15636000,1.68
1986-06-05,81.37,81.75,80.75,81.62,14455200,1.67
1986-06-04,82.00,82.12,80.00,81.25,16970400,1.67
1986-06-03,79.87,81.75,79.25,81.75,20853600,1.68
1986-06-02,80.00,80.50,79.25,80.00,17829600,1.64
1986-05-30,80.00,81.00,79.75,79.75,17985600,1.62
1986-05-29,80.75,81.37,79.62,80.87,14539200,1.65
1986-05-28,81.12,81.62,80.37,81.00,23666400,1.65
1986-05-27,80.00,80.75,79.50,80.75,15676800,1.65
1986-05-23,78.00,80.12,78.00,79.87,22051200,1.63
1986-05-22,76.50,78.12,76.50,78.00,21093600,1.59
1986-05-21,77.12,77.12,76.50,76.50,17131200,1.56
1986-05-20,76.37,77.37,75.87,77.12,10430400,1.57
1986-05-19,75.75,76.87,75.62,76.50,9016800,1.56
1986-05-16,76.12,76.25,75.12,75.62,17767200,1.54
1986-05-15,77.37,77.37,75.87,75.87,15813600,1.55
1986-05-14,76.50,77.50,75.87,77.50,21458400,1.58
1986-05-13,76.12,76.25,75.25,76.00,15746400,1.55
1986-05-12,76.50,76.87,75.87,76.12,12100800,1.55
1986-05-09,77.75,77.75,76.62,76.87,18367200,1.57
1986-05-08,77.62,78.87,77.12,78.25,15861600,1.59
1986-05-07,77.12,77.62,75.62,77.25,20397600,1.57
1986-05-06,78.50,78.50,77.00,77.37,19915200,1.58
1986-05-05,77.25,78.62,77.25,78.25,12844800,1.59
1986-05-02,77.25,77.75,76.25,76.87,12295200,1.57
1986-05-01,77.87,78.37,76.50,77.00,18948000,1.57
1986-04-30,80.87,80.87,78.12,78.12,22164000,1.59
1986-04-29,82.37,82.37,79.37,80.37,22764000,1.64
1986-04-28,79.87,82.50,79.75,82.50,19896000,1.68
1986-04-25,78.50,80.00,78.37,79.75,14839200,1.62
1986-04-24,79.00,79.25,78.00,78.25,11167200,1.59
1986-04-23,78.25,78.87,77.62,78.87,12868800,1.61
1986-04-22,79.87,82.25,78.25,78.75,23035200,1.60
1986-04-21,77.62,79.62,77.25,79.62,13456800,1.62
1986-04-18,78.62,78.87,77.25,77.25,17937600,1.57
1986-04-17,78.25,79.25,77.87,78.50,16190400,1.60
1986-04-16,78.12,79.00,77.87,78.00,16221600,1.59
1986-04-15,76.75,77.62,76.50,77.37,16322400,1.58
1986-04-14,75.12,76.87,74.75,76.75,11294400,1.56
1986-04-11,76.50,76.50,74.62,75.12,15384000,1.53
1986-04-10,76.50,76.75,75.37,76.25,15268800,1.55
1986-04-09,76.25,76.50,75.00,76.12,19449600,1.55
1986-04-08,73.87,76.00,73.50,75.37,24000000,1.54
1986-04-07,73.37,73.50,71.50,72.75,19864800,1.48
1986-04-04,75.37,75.62,72.75,73.75,23354400,1.50
1986-04-03,77.12,77.37,74.25,75.50,18187200,1.54
1986-04-02,76.62,77.37,75.87,77.25,20047200,1.57
1986-04-01,79.00,79.12,76.25,77.12,18597600,1.57
1986-03-31,78.25,79.37,78.12,78.50,16776000,1.60
1986-03-27,78.87,79.37,77.50,78.00,19850400,1.59
1986-03-26,77.12,78.50,76.50,78.37,19864800,1.60
1986-03-25,76.87,76.87,75.75,76.50,12588000,1.56
1986-03-24,76.12,77.25,75.37,77.12,20757600,1.57
1986-03-21,78.62,78.75,75.75,76.00,30720000,1.55
1986-03-20,78.12,78.50,77.62,78.37,17169600,1.60
1986-03-19,78.50,78.87,77.25,77.75,18859200,1.58
1986-03-18,77.25,79.00,76.75,78.25,21408000,1.59
1986-03-17,77.50,77.62,76.62,77.50,14532000,1.58
1986-03-14,76.87,78.25,75.62,78.12,23548800,1.59
1986-03-13,76.25,77.87,76.25,76.62,14913600,1.56
1986-03-12,77.37,78.25,77.00,77.00,22514400,1.57
1986-03-11,75.12,77.62,74.50,77.25,20505600,1.57
1986-03-10,74.25,75.12,73.87,74.75,10188000,1.52
1986-03-07,75.00,75.62,73.75,74.25,15732000,1.51
1986-03-06,75.75,75.75,74.50,75.12,15684000,1.53
1986-03-05,74.75,75.25,73.62,75.12,16569600,1.53
1986-03-04,76.75,77.12,74.75,75.25,17467200,1.53
1986-03-03,77.50,77.50,75.75,76.62,19284000,1.56
1986-02-28,77.50,78.87,76.25,77.50,23066400,1.58
1986-02-27,76.00,78.25,75.50,77.87,21177600,1.57
1986-02-26,75.12,76.37,74.75,75.50,14925600,1.53
1986-02-25,77.00,77.00,75.00,75.50,16060800,1.53
1986-02-24,77.00,77.37,76.25,77.25,15940800,1.56
1986-02-21,76.87,78.00,76.62,78.00,19099200,1.58
1986-02-20,74.75,76.75,74.62,76.62,12684000,1.55
1986-02-19,75.50,76.37,74.62,75.00,12969600,1.52
1986-02-18,75.00,75.87,74.37,75.87,19120800,1.53
1986-02-14,73.75,75.00,73.50,74.87,15856800,1.51
1986-02-13,73.12,73.37,71.87,73.37,12460800,1.48
1986-02-12,73.87,73.87,72.00,72.87,9244800,1.47
1986-02-11,74.50,74.75,73.50,73.75,13279200,1.49
1986-02-10,74.37,74.87,73.62,74.50,11174400,1.51
1986-02-07,72.50,75.00,72.12,74.50,13418400,1.51
1986-02-06,73.00,73.87,72.37,73.00,11316000,1.48
1986-02-05,72.87,73.12,71.87,73.00,10250400,1.48
1986-02-04,72.50,73.37,71.75,73.12,24720000,1.48
1986-02-03,71.12,72.87,71.00,72.75,23191200,1.47
1986-01-31,68.62,71.00,68.62,70.87,19485600,1.43
1986-01-30,69.62,70.25,68.75,68.75,9962400,1.39
1986-01-29,70.37,71.37,69.75,69.87,19982400,1.41
1986-01-28,69.62,70.25,69.50,70.12,10348800,1.42
1986-01-27,69.12,69.75,67.62,69.50,11388000,1.41
1986-01-24,68.00,68.75,67.62,68.75,9588000,1.39
1986-01-23,67.00,68.12,66.50,67.62,11076000,1.37
1986-01-22,68.12,68.50,67.00,67.00,7080000,1.35
1986-01-21,68.87,69.00,67.50,68.00,10584000,1.37
1986-01-20,69.62,69.62,68.50,68.87,8119200,1.39
1986-01-17,70.00,70.25,68.62,69.62,15736800,1.41
1986-01-16,68.50,70.00,68.25,70.00,16248000,1.42
1986-01-15,69.25,69.62,67.62,68.25,16999200,1.38
1986-01-14,70.37,70.62,69.00,69.37,13363200,1.40
1986-01-13,69.50,70.12,68.75,70.12,13668000,1.42
1986-01-10,70.12,70.37,69.00,69.75,12340800,1.41
1986-01-09,70.75,71.37,69.12,69.87,31440000,1.41
1986-01-08,73.87,74.12,70.75,70.75,21710400,1.43
1986-01-07,71.75,73.37,71.50,73.25,12494400,1.48
1986-01-06,71.75,72.00,71.25,71.62,9326400,1.45
1986-01-03,72.12,72.62,71.62,71.75,11035200,1.45
1986-01-02,72.00,72.75,71.25,71.87,14604000,1.45
1985-12-31,72.50,72.87,72.12,72.75,8544000,1.47
1985-12-30,72.12,72.50,72.00,72.25,11678400,1.46
1985-12-27,71.25,72.00,70.87,71.75,4958400,1.45
1985-12-26,70.37,70.87,70.00,70.87,5841600,1.43
1985-12-24,69.62,70.37,69.00,70.37,9943200,1.42
1985-12-23,70.50,71.25,69.37,69.75,17445600,1.41
1985-12-20,71.75,72.25,71.00,71.25,25680000,1.44
1985-12-19,71.12,71.62,71.00,71.12,18664800,1.44
1985-12-18,71.62,72.00,69.62,71.00,27960000,1.44
1985-12-17,73.12,73.87,71.75,71.87,28080000,1.45
1985-12-16,71.37,73.37,71.25,73.37,26640000,1.48
1985-12-13,68.37,71.62,68.37,71.00,36480000,1.44
1985-12-12,67.50,68.87,67.00,68.12,75240000,1.38
1985-12-11,68.12,69.00,67.62,67.87,30000000,1.37
1985-12-10,66.87,67.87,66.75,67.62,16099200,1.37
1985-12-09,65.50,66.87,65.50,66.62,16406400,1.35
1985-12-06,65.87,66.25,65.25,65.37,16144800,1.32
1985-12-05,66.37,66.87,65.75,65.75,19653600,1.33
1985-12-04,64.62,66.00,64.50,65.87,14064000,1.33
1985-12-03,64.50,64.87,64.37,64.50,7288800,1.30
1985-12-02,64.50,64.87,64.37,64.50,17035200,1.30
1985-11-29,66.37,66.50,65.37,65.62,21496800,1.32
1985-11-27,65.00,66.37,64.75,66.00,13444800,1.32
1985-11-26,65.25,65.87,64.75,65.00,8532000,1.30
1985-11-25,65.75,65.75,64.37,65.00,10046400,1.30
1985-11-22,66.50,66.75,65.75,65.87,14023200,1.32
1985-11-21,65.75,66.50,65.50,66.50,21074400,1.33
1985-11-20,65.12,65.50,64.87,65.12,11212800,1.31
1985-11-19,65.62,65.87,65.00,65.25,24960000,1.31
1985-11-18,64.12,65.50,64.00,65.50,19855200,1.31
1985-11-15,64.00,64.62,63.88,64.00,22500000,1.28
1985-11-14,63.50,64.25,63.38,64.00,12079200,1.28
1985-11-13,63.38,63.88,62.88,63.38,17462400,1.27
1985-11-12,62.75,63.75,62.63,63.13,32808000,1.27
1985-11-11,61.50,62.75,61.25,62.75,19418400,1.26
1985-11-08,60.88,61.38,60.50,61.25,11344800,1.23
1985-11-07,61.25,61.50,60.25,60.50,12216000,1.21
1985-11-06,61.25,61.50,60.63,61.25,11721600,1.23
1985-11-05,59.88,61.25,59.88,61.00,14188800,1.22
1985-11-04,59.88,60.25,59.38,60.00,10704000,1.20
1985-11-01,57.63,60.00,57.63,60.00,19516800,1.20
1985-10-31,58.00,58.13,57.50,57.63,14906400,1.15
1985-10-30,59.13,59.25,58.25,58.25,15398400,1.17
1985-10-29,58.63,59.38,58.63,58.88,13917600,1.18
1985-10-28,58.75,58.75,58.25,58.63,6818400,1.18
1985-10-25,59.50,59.50,58.63,58.88,10372800,1.18
1985-10-24,59.50,59.63,59.25,59.50,8764800,1.19
1985-10-23,59.88,59.88,59.38,59.50,9844800,1.19
1985-10-22,59.63,60.13,59.63,59.88,9811200,1.20
1985-10-21,59.88,59.88,59.25,59.63,6844800,1.20
1985-10-18,60.00,60.63,59.25,59.88,19912800,1.20
1985-10-17,61.00,61.38,60.00,60.38,22384800,1.21
1985-10-16,59.50,62.00,59.38,61.75,36240000,1.24
1985-10-15,59.88,59.88,58.88,59.25,18105600,1.19
1985-10-14,58.88,59.75,58.88,59.75,9763200,1.20
1985-10-11,57.88,59.00,57.88,58.50,13267200,1.17
1985-10-10,57.75,58.00,57.50,57.75,6175200,1.16
1985-10-09,57.63,58.13,57.50,57.75,7876800,1.16
1985-10-08,56.88,57.63,56.88,57.50,9158400,1.15
1985-10-07,56.75,57.50,56.50,56.75,13108800,1.14
1985-10-04,57.63,57.75,56.25,56.88,19795200,1.14
1985-10-03,57.75,58.25,57.63,57.75,9736800,1.16
1985-10-02,58.50,58.75,57.88,58.00,14040000,1.16
1985-10-01,57.50,58.38,57.38,58.25,11424000,1.17
1985-09-30,57.25,57.50,57.13,57.50,11373600,1.15
1985-09-26,57.00,57.38,56.75,57.25,15957600,1.15
1985-09-25,57.88,57.88,57.13,57.25,10730400,1.15
1985-09-24,57.75,58.75,57.63,57.75,14011200,1.16
1985-09-23,59.38,59.88,59.13,59.25,22437600,1.18
1985-09-20,59.25,59.38,58.75,58.88,17596800,1.17
1985-09-19,59.25,59.38,59.00,59.13,21856800,1.17
1985-09-18,59.00,59.50,58.75,59.50,15405600,1.18
1985-09-17,59.63,59.88,59.00,59.00,25224000,1.17
1985-09-16,59.88,60.00,59.63,59.75,8740800,1.19
1985-09-13,59.75,60.25,59.50,60.00,15194400,1.19
1985-09-12,59.75,60.38,59.63,59.63,11548800,1.18
1985-09-11,60.13,60.25,59.38,59.75,10874400,1.19
1985-09-10,61.13,61.13,60.13,60.38,7792800,1.20
1985-09-09,61.38,62.00,61.13,61.13,11011200,1.21
1985-09-06,60.38,61.38,60.38,61.13,14702400,1.21
1985-09-05,60.00,60.50,59.75,60.25,10286400,1.20
1985-09-04,60.38,60.50,59.88,60.25,16454400,1.20
1985-09-03,61.13,61.13,60.25,60.63,8409600,1.20
1985-08-30,61.88,61.88,60.88,61.00,9729600,1.21
1985-08-29,61.50,61.88,61.25,61.88,10941600,1.23
1985-08-28,60.88,61.63,60.75,61.50,9710400,1.22
1985-08-27,60.63,60.88,60.50,60.75,6823200,1.21
1985-08-26,60.13,60.50,59.75,60.38,7615200,1.20
1985-08-23,60.50,60.63,60.00,60.00,7358400,1.19
1985-08-22,61.50,61.63,60.38,60.63,8277600,1.20
1985-08-21,61.13,61.63,61.13,61.63,7464000,1.22
1985-08-20,60.63,61.38,60.38,61.13,9004800,1.21
1985-08-19,60.25,60.50,60.13,60.25,5404800,1.20
1985-08-16,59.88,60.38,59.88,60.25,12993600,1.20
1985-08-15,60.75,60.88,60.25,60.38,11956800,1.20
1985-08-14,61.25,61.50,60.38,60.63,11025600,1.20
1985-08-13,61.13,61.50,60.38,61.13,8520000,1.21
1985-08-12,61.63,61.75,61.25,61.25,7740000,1.22
1985-08-09,62.25,62.25,61.63,61.63,6691200,1.22
1985-08-08,62.50,62.75,62.00,62.13,5892000,1.23
1985-08-07,62.63,63.75,62.50,62.50,9619200,1.24
1985-08-06,64.25,64.25,63.00,63.00,11109600,1.25
1985-08-05,64.00,64.00,63.75,64.00,6996000,1.27
1985-08-02,64.25,64.25,64.00,64.12,4893600,1.27
1985-08-01,64.37,64.50,64.12,64.37,11714400,1.28
1985-07-31,63.63,64.25,63.63,64.12,15343200,1.27
1985-07-30,63.50,63.75,63.38,63.63,10555200,1.26
1985-07-29,63.75,63.75,63.50,63.50,11620800,1.26
1985-07-26,63.50,63.88,63.50,63.88,11798400,1.27
1985-07-25,63.88,64.25,63.50,63.50,13524000,1.26
1985-07-24,63.50,63.88,63.38,63.63,14176800,1.26
1985-07-23,63.00,64.00,62.88,63.50,24720000,1.26
1985-07-22,62.50,62.88,62.25,62.75,9943200,1.25
1985-07-19,62.25,62.75,62.13,62.75,14073600,1.25
1985-07-18,63.00,63.25,62.38,62.38,10461600,1.24
1985-07-17,63.38,63.63,62.88,63.25,22816800,1.26
1985-07-16,61.13,62.88,61.00,62.88,16353600,1.25
1985-07-15,60.50,61.25,60.25,61.00,12619200,1.21
1985-07-12,60.88,61.00,60.38,60.75,15885600,1.21
1985-07-11,61.13,61.13,60.63,60.75,7814400,1.21
1985-07-10,60.88,61.25,60.63,61.13,7903200,1.21
1985-07-09,60.88,61.13,60.63,60.75,6756000,1.21
1985-07-08,61.63,61.75,60.50,61.13,8496000,1.21
1985-07-05,61.88,62.88,61.75,61.75,4586400,1.23
1985-07-03,62.00,62.13,61.75,61.88,6566400,1.23
1985-07-02,62.00,62.38,61.13,62.00,11536800,1.23
1985-07-01,61.75,62.13,61.50,62.13,9300000,1.23
1985-06-28,62.25,62.38,61.75,61.88,10214400,1.23
1985-06-27,61.75,62.25,61.50,62.25,10418400,1.24
1985-06-26,60.75,61.38,60.63,61.00,10413600,1.21
1985-06-25,60.38,61.25,60.38,60.50,18684000,1.20
1985-06-24,60.00,60.38,60.00,60.25,10389600,1.20
1985-06-21,59.88,60.38,59.88,60.38,15561600,1.20
1985-06-20,59.88,60.13,59.75,60.00,9160800,1.19
1985-06-19,60.13,60.75,59.63,59.88,16941600,1.19
1985-06-18,59.63,60.38,59.63,60.13,15324000,1.19
1985-06-17,59.75,59.75,59.38,59.63,8188800,1.18
1985-06-14,59.75,59.88,59.13,59.63,20481600,1.18
1985-06-13,60.38,60.50,59.38,59.50,22070400,1.18
1985-06-12,61.13,61.13,60.63,60.63,8736000,1.20
1985-06-11,61.38,61.50,61.13,61.13,8724000,1.21
1985-06-10,61.50,62.13,60.75,61.13,10855200,1.21
1985-06-07,62.63,62.63,61.50,61.63,15912000,1.22
1985-06-06,62.50,62.75,62.25,62.38,11659200,1.24
1985-06-05,62.50,62.75,62.38,62.63,21796800,1.24
1985-06-04,61.13,62.50,60.88,62.13,19468800,1.23
1985-06-03,61.00,61.25,60.75,61.00,16048800,1.21
1985-05-31,60.63,60.63,59.75,60.63,11810400,1.20
1985-05-30,60.50,60.63,60.25,60.38,16437600,1.19
1985-05-29,60.38,60.63,60.13,60.50,9648000,1.19
1985-05-28,60.88,61.00,60.25,60.63,7944000,1.19
1985-05-24,60.63,60.88,60.13,60.50,9156000,1.19
1985-05-23,61.00,61.00,60.38,60.50,8592000,1.19
1985-05-22,61.00,61.38,60.63,61.38,12432000,1.21
1985-05-21,61.25,61.75,61.13,61.25,26400000,1.21
1985-05-20,60.38,61.63,60.25,61.50,32376000,1.21
1985-05-17,59.13,60.00,59.13,59.75,19185600,1.18
1985-05-16,59.25,59.38,58.75,59.00,18182400,1.16
1985-05-15,59.13,60.00,59.13,59.38,27408000,1.17
1985-05-14,60.00,60.13,58.63,58.88,30720000,1.16
1985-05-13,60.88,60.88,59.75,60.13,10840800,1.18
1985-05-10,59.88,60.75,59.75,60.50,22471200,1.19
1985-05-09,59.00,59.50,59.00,59.38,15885600,1.17
1985-05-08,59.25,59.63,58.88,59.13,19017600,1.16
1985-05-07,58.75,59.63,58.75,59.50,12204000,1.17
1985-05-06,58.63,59.13,58.38,58.63,7586400,1.15
1985-05-03,58.38,58.75,58.13,58.63,9688800,1.15
1985-05-02,58.38,58.50,58.00,58.25,12578400,1.15
1985-05-01,58.25,59.13,58.13,58.25,11808000,1.15
1985-04-30,59.13,59.25,58.38,59.13,15273600,1.16
1985-04-29,59.88,60.00,59.00,59.13,11844000,1.16
1985-04-26,60.38,60.63,59.38,60.13,9417600,1.18
1985-04-25,60.25,60.88,60.25,60.50,12007200,1.19
1985-04-24,61.25,61.38,60.38,60.63,8582400,1.19
1985-04-23,59.50,61.00,59.38,61.00,14817600,1.20
1985-04-22,58.75,59.38,58.38,59.13,11755200,1.16
1985-04-19,59.00,59.25,58.63,58.88,15321600,1.16
1985-04-18,59.63,59.75,58.88,59.00,9780000,1.16
1985-04-17,59.50,59.63,59.00,59.25,8805600,1.17
1985-04-16,59.38,59.38,58.63,59.25,14095200,1.17
1985-04-15,59.50,59.63,59.13,59.38,10752000,1.17
1985-04-12,59.63,59.63,59.13,59.63,7339200,1.17
1985-04-11,59.38,59.88,59.38,59.50,14368800,1.17
1985-04-10,59.50,59.88,59.13,59.13,12388800,1.16
1985-04-09,59.38,59.88,59.38,59.38,11656800,1.17
1985-04-08,60.13,60.25,59.13,59.50,11788800,1.17
1985-04-04,60.13,60.38,59.75,60.25,10423200,1.19
1985-04-03,60.13,60.38,60.00,60.38,14438400,1.19
1985-04-02,60.00,60.75,59.88,60.25,17947200,1.19
1985-04-01,59.00,59.88,58.75,59.88,14582400,1.18
1985-03-29,58.50,59.13,58.38,59.13,34272000,1.16
1985-03-28,60.38,60.63,59.00,59.13,32376000,1.16
1985-03-27,59.50,60.38,59.38,60.00,24240000,1.18
1985-03-26,60.00,60.38,59.63,59.75,40536000,1.18
1985-03-25,60.88,61.25,60.63,61.00,14971200,1.20
1985-03-22,62.25,62.25,60.88,61.88,13404000,1.22
1985-03-21,62.13,62.88,61.63,62.00,12446400,1.22
1985-03-20,62.50,62.88,62.00,62.38,11325600,1.23
1985-03-19,61.13,63.00,61.00,62.88,14503200,1.24
1985-03-18,61.50,61.88,60.75,60.88,12223200,1.20
1985-03-15,62.13,62.38,61.25,61.25,17169600,1.21
1985-03-14,62.00,62.38,61.88,61.88,9924000,1.22
1985-03-13,62.50,62.88,62.00,62.00,11412000,1.22
1985-03-12,62.50,63.75,62.38,62.63,14952000,1.23
1985-03-11,62.50,63.00,62.38,62.63,11030400,1.23
1985-03-08,63.13,63.25,62.50,62.50,20930400,1.23
1985-03-07,63.25,63.25,62.63,62.75,13404000,1.23
1985-03-06,63.88,64.12,63.38,63.38,13600800,1.25
1985-03-05,63.88,64.25,63.38,64.00,15422400,1.26
1985-03-04,64.62,64.75,63.25,63.63,11061600,1.25
1985-03-01,63.88,64.87,63.75,64.12,20157600,1.26
1985-02-28,63.00,64.37,62.88,63.63,16958400,1.25
1985-02-27,64.12,64.75,63.63,63.88,9645600,1.25
1985-02-26,62.38,64.87,62.38,64.37,13951200,1.26
1985-02-25,62.13,62.63,61.25,62.38,11404800,1.22
1985-02-22,62.63,63.00,62.13,62.38,8474400,1.22
1985-02-21,63.13,63.38,62.75,62.75,7802400,1.22
1985-02-20,63.50,64.37,63.25,63.50,18698400,1.24
1985-02-19,63.38,63.75,63.13,63.50,15043200,1.24
1985-02-15,63.50,63.88,62.63,63.13,10322400,1.23
1985-02-14,65.00,65.12,63.38,63.50,14546400,1.24
1985-02-13,63.50,65.25,63.25,64.75,13065600,1.26
1985-02-12,62.88,63.75,62.75,63.25,10970400,1.23
1985-02-11,63.75,63.88,63.00,63.13,11080800,1.23
1985-02-08,64.37,64.50,64.00,64.12,13708800,1.25
1985-02-07,63.50,64.75,63.50,64.37,16084800,1.26
1985-02-06,63.63,63.75,63.13,63.25,15876000,1.23
1985-02-05,64.00,64.37,63.25,63.38,16432800,1.24
1985-02-04,62.38,64.25,62.25,64.00,16471200,1.25
1985-02-01,62.75,63.88,62.50,62.88,14215200,1.23
1985-01-31,63.88,64.25,63.50,63.88,12211200,1.25
1985-01-30,64.87,65.25,63.88,63.88,24720000,1.25
1985-01-29,63.75,64.87,63.38,64.87,10965600,1.27
1985-01-28,63.75,64.37,63.50,63.50,17464800,1.24
1985-01-25,63.63,64.50,63.50,63.75,11440800,1.24
1985-01-24,64.00,64.12,63.25,63.38,19845600,1.24
1985-01-23,62.75,64.25,62.75,64.25,24672000,1.25
1985-01-22,63.38,63.88,62.38,62.63,32424000,1.22
1985-01-21,61.00,63.50,61.00,63.38,33288000,1.24
1985-01-18,60.25,60.88,60.00,60.50,14152800,1.18
1985-01-17,59.13,60.25,59.00,59.63,24144000,1.16
1985-01-16,59.25,59.75,58.50,59.00,16989600,1.15
1985-01-15,59.50,60.00,58.75,59.25,19737600,1.16
1985-01-14,57.88,59.50,57.75,59.50,23301600,1.16
1985-01-11,58.63,58.63,57.75,58.00,15004800,1.13
1985-01-10,57.25,58.75,57.00,58.75,17832000,1.15
1985-01-09,56.88,58.00,56.75,57.38,19072800,1.12
1985-01-08,56.50,57.00,56.50,56.75,9609600,1.11
1985-01-07,56.25,56.88,56.13,56.63,7490400,1.10
1985-01-04,56.25,56.38,55.88,56.00,9316800,1.09
1985-01-03,55.88,56.88,55.63,56.25,13716000,1.10
1985-01-02,56.38,56.50,55.88,56.00,5925600,1.09
1984-12-31,56.75,56.88,56.50,56.63,5313600,1.10
1984-12-28,56.63,56.75,56.38,56.50,5937600,1.10
1984-12-27,56.75,57.00,56.38,56.50,4761600,1.10
1984-12-26,57.25,57.25,56.50,56.75,4036800,1.11
1984-12-24,56.38,57.13,56.38,57.13,9158400,1.11
1984-12-21,56.38,56.38,55.50,56.38,18124800,1.10
1984-12-20,56.63,56.88,55.88,56.13,11800800,1.09
1984-12-19,56.63,57.38,56.38,56.75,19831200,1.11
1984-12-18,55.50,56.63,55.38,56.63,25656000,1.10
1984-12-17,54.88,55.25,54.25,55.00,8839200,1.07
1984-12-14,55.00,55.88,54.75,54.75,12254400,1.07
1984-12-13,54.75,55.25,54.63,55.00,9619200,1.07
1984-12-12,55.00,55.13,54.63,54.75,6578400,1.07
1984-12-11,54.75,55.00,54.38,55.00,6736800,1.07
1984-12-10,53.50,54.88,53.00,54.50,10600800,1.06
1984-12-07,53.88,54.25,53.63,53.75,7934400,1.05
1984-12-06,54.50,54.50,53.88,53.88,20140800,1.05
1984-12-05,55.38,55.38,54.25,54.63,14788800,1.07
1984-12-04,55.13,55.75,55.13,55.13,8784000,1.08
1984-12-03,55.38,55.38,54.75,55.13,9945600,1.08
1984-11-30,55.38,55.75,55.00,55.38,21422400,1.08
1984-11-29,56.25,56.38,55.88,56.13,21304800,1.08
1984-11-28,56.75,57.13,56.38,56.38,18098400,1.09
1984-11-27,56.75,57.50,56.13,57.38,17400000,1.11
1984-11-26,57.50,57.63,56.63,56.75,11241600,1.10
1984-11-23,57.88,58.13,57.38,57.50,10927200,1.11
1984-11-21,56.88,57.75,56.25,57.75,16372800,1.12
1984-11-20,56.50,56.88,56.38,56.88,15357600,1.10
1984-11-19,56.63,56.63,56.13,56.25,9801600,1.09
1984-11-16,57.38,57.88,56.00,56.38,11455200,1.09
1984-11-15,57.13,57.75,57.00,57.38,9496800,1.11
1984-11-14,56.88,57.50,56.88,57.13,8992800,1.10
1984-11-13,57.88,58.00,56.75,56.88,10382400,1.10
1984-11-12,57.75,58.00,57.50,57.88,7123200,1.12
1984-11-09,58.00,58.75,57.75,57.75,11500800,1.12
1984-11-08,57.88,58.25,57.50,57.75,11714400,1.12
1984-11-07,58.38,58.38,57.25,57.75,22156800,1.12
1984-11-06,57.75,58.88,57.50,58.50,12492000,1.13
1984-11-05,57.50,57.63,57.00,57.63,11692800,1.11
1984-11-02,57.50,57.88,57.13,57.25,9933600,1.11
1984-11-01,57.50,58.75,57.38,57.50,16689600,1.11
1984-10-31,58.25,58.63,57.50,57.50,9547200,1.11
1984-10-30,56.88,58.75,56.88,58.25,11961600,1.13
1984-10-29,56.50,57.13,56.50,56.88,8270400,1.10
1984-10-26,57.00,57.25,56.63,56.75,10807200,1.10
1984-10-25,57.63,57.88,57.13,57.38,8056800,1.11
1984-10-24,57.00,57.75,57.00,57.50,9909600,1.11
1984-10-23,57.88,58.13,57.25,57.25,10876800,1.11
1984-10-22,58.25,58.75,57.75,57.88,11757600,1.12
1984-10-19,58.88,58.88,58.13,58.50,6664800,1.13
1984-10-18,56.25,58.00,56.00,57.88,20836800,1.12
1984-10-17,55.75,57.00,55.63,56.50,11409600,1.09
1984-10-16,56.50,56.75,55.75,56.00,8623200,1.08
1984-10-15,55.63,56.75,55.50,56.50,14448000,1.09
1984-10-12,55.38,56.00,55.25,56.00,8966400,1.08
1984-10-11,54.63,55.38,54.50,55.13,19550400,1.06
1984-10-10,54.00,54.75,53.25,54.75,12991200,1.06
1984-10-09,54.00,54.38,53.88,54.00,8894400,1.04
1984-10-08,53.63,53.88,53.50,53.75,5042400,1.04
1984-10-05,54.25,54.38,53.63,53.88,5959200,1.04
1984-10-04,54.25,54.50,53.75,54.13,10053600,1.05
1984-10-03,54.13,54.63,53.50,53.88,14440800,1.04
1984-10-02,55.00,55.25,54.25,54.25,12722400,1.05
1984-10-01,55.25,55.50,55.00,55.25,9818400,1.07
1984-09-28,56.00,57.38,55.50,55.75,10173600,1.08
1984-09-27,55.88,56.25,55.75,56.25,8366400,1.09
1984-09-26,56.00,56.00,55.25,55.63,9871200,1.07
1984-09-25,55.25,55.75,55.00,55.75,12772800,1.08
1984-09-24,55.25,55.88,55.13,55.88,63072000,1.07
1984-09-21,55.63,56.63,55.00,55.25,20023200,1.06
1984-09-20,56.38,56.63,55.63,56.00,19780800,1.07
1984-09-19,58.50,58.50,56.38,56.38,28728000,1.08
1984-09-18,58.63,58.88,58.00,58.50,14114400,1.12
1984-09-17,58.00,59.13,58.00,58.88,13024800,1.13
1984-09-14,59.13,59.38,58.00,58.50,21871200,1.12
1984-09-13,57.50,58.88,57.13,58.88,19516800,1.13
1984-09-12,56.88,57.25,56.75,57.13,13430400,1.09
1984-09-11,56.63,57.25,56.63,57.00,17503200,1.09
1984-09-10,55.25,57.88,55.25,56.00,12204000,1.07
1984-09-07,56.75,56.88,55.75,55.88,7440000,1.07
1984-09-06,56.75,56.75,56.25,56.63,11016000,1.08
1984-09-05,55.63,56.25,55.63,56.25,13113600,1.08
1984-09-04,56.25,56.25,55.75,56.00,10826400,1.07
1984-08-31,56.88,56.88,55.75,56.63,7267200,1.08
1984-08-30,57.00,57.38,56.63,56.63,7039200,1.08
1984-08-29,57.63,58.00,57.00,57.00,7454400,1.09
1984-08-28,57.63,57.88,57.38,57.50,5217600,1.10
1984-08-27,57.75,57.75,57.13,57.25,6700800,1.10
1984-08-24,58.13,58.38,57.88,58.13,5683200,1.11
1984-08-23,57.38,58.38,57.00,58.13,17714400,1.11
1984-08-22,58.75,58.75,57.25,57.25,15626400,1.10
1984-08-21,57.75,58.88,57.63,58.50,26064000,1.12
1984-08-20,57.50,57.63,57.00,57.50,10303200,1.10
1984-08-17,57.88,57.88,57.25,57.38,7128000,1.10
1984-08-16,56.75,58.38,56.75,57.75,20498400,1.11
1984-08-15,57.63,57.88,56.63,56.75,16341600,1.09
1984-08-14,58.00,58.25,57.75,58.00,11680800,1.11
1984-08-13,57.50,58.13,57.25,57.88,10394400,1.11
1984-08-10,59.25,59.38,57.63,57.75,4200000,1.11
1984-08-09,56.75,58.38,56.75,58.13,22821600,1.11
1984-08-08,57.38,57.63,56.75,56.75,22454400,1.09
1984-08-07,55.88,58.00,55.88,57.50,25728000,1.10
1984-08-06,56.63,58.00,55.75,56.50,31128000,1.08
1984-08-03,55.38,57.00,55.38,56.75,38112000,1.09
1984-08-02,54.00,55.00,53.75,54.63,27264000,1.05
1984-08-01,52.50,53.63,52.50,53.38,19831200,1.02
1984-07-31,51.88,52.75,51.88,52.50,9511200,1.00
1984-07-30,51.50,52.00,51.25,51.63,11275200,0.99
1984-07-27,50.63,51.50,50.50,51.38,14109600,0.98
1984-07-26,49.63,50.50,49.50,50.38,11316000,0.96
1984-07-25,48.38,50.00,48.38,49.50,14851200,0.95
1984-07-24,49.00,49.25,48.25,48.50,17832000,0.93
1984-07-23,48.50,49.50,48.38,49.25,15100800,0.94
1984-07-20,49.13,49.13,48.38,48.88,14527200,0.94
1984-07-19,49.38,49.63,48.88,48.88,17248800,0.94
1984-07-18,50.25,50.38,49.63,49.75,13672800,0.95
1984-07-17,50.63,50.75,50.25,50.25,10250400,0.96
1984-07-16,50.75,51.00,49.88,50.75,10344000,0.97
1984-07-13,49.63,50.88,49.63,50.63,18487200,0.97
1984-07-12,49.63,50.13,49.25,49.38,32904000,0.95
1984-07-11,51.38,51.75,49.88,50.00,13740000,0.96
1984-07-10,52.00,52.13,51.25,51.75,9076800,0.99
1984-07-09,52.00,52.63,51.13,52.13,14815200,1.00
1984-07-06,52.13,52.25,51.88,52.00,6679200,1.00
1984-07-05,52.75,53.00,52.25,52.38,7144800,1.00
1984-07-03,52.75,53.00,52.50,52.88,7984800,1.01
1984-07-02,52.63,52.75,52.25,52.63,7807200,1.01
1984-06-29,53.00,53.25,52.50,52.63,7663200,1.01
1984-06-28,52.38,53.13,52.38,52.75,7509600,1.01
1984-06-27,53.25,53.50,52.38,52.50,6607200,1.00
1984-06-26,53.13,53.75,53.00,53.38,9369600,1.02
1984-06-25,53.88,54.13,53.50,53.63,7766400,1.03
1984-06-22,53.63,54.13,53.63,54.00,8215200,1.03
1984-06-21,54.00,54.50,53.63,53.63,19317600,1.03
1984-06-20,52.88,54.38,52.75,54.13,16557600,1.04
1984-06-19,53.38,54.13,53.38,53.63,11035200,1.03
1984-06-18,52.63,53.63,52.25,53.38,24240000,1.02
1984-06-15,53.00,53.25,52.75,52.75,14088000,1.01
1984-06-14,53.25,53.38,52.38,52.75,11066400,1.01
1984-06-13,52.88,53.50,52.88,53.00,5556000,1.01
1984-06-12,52.38,53.25,52.25,53.00,7982400,1.01
1984-06-11,53.38,53.38,52.63,52.63,4910400,1.01
1984-06-08,53.50,53.50,53.13,53.38,8709600,1.02
1984-06-07,53.25,53.50,53.13,53.50,8848800,1.02
1984-06-06,53.00,53.50,52.63,53.25,12472800,1.02
1984-06-05,53.13,53.38,52.88,53.13,8469600,1.02
1984-06-04,53.50,53.88,52.38,53.50,11488800,1.02
1984-06-01,52.63,53.25,52.63,53.25,13389600,1.02
1984-05-31,52.25,53.25,52.00,53.13,17700000,1.01
1984-05-30,50.75,52.50,50.50,52.00,18441600,0.99
1984-05-29,52.13,52.38,50.75,51.00,15624000,0.97
1984-05-25,51.63,52.38,51.50,52.25,11071200,0.99
1984-05-24,52.50,52.50,51.38,51.75,17570400,0.98
1984-05-23,53.00,53.13,52.50,52.50,12216000,1.00
1984-05-22,53.13,53.13,52.00,52.88,12148800,1.00
1984-05-21,54.00,54.00,53.00,53.25,7723200,1.01
1984-05-18,53.75,53.88,52.75,53.50,8572800,1.01
1984-05-17,54.25,54.25,53.38,53.88,8253600,1.02
1984-05-16,54.25,54.25,53.75,54.25,9595200,1.03
1984-05-15,54.13,54.50,53.75,54.38,14786400,1.03
1984-05-14,54.25,54.25,53.75,54.13,7056000,1.03
1984-05-11,54.38,54.38,53.63,54.38,12453600,1.03
1984-05-10,54.88,55.13,54.38,54.75,6038400,1.04
1984-05-09,55.38,55.38,54.38,54.88,13094400,1.04
1984-05-08,54.75,55.38,54.50,55.25,14416800,1.05
1984-05-07,54.50,54.75,54.25,54.63,10089600,1.04
1984-05-04,55.50,55.50,54.00,54.50,11080800,1.03
1984-05-03,56.38,56.38,55.38,55.50,10039200,1.05
1984-05-02,56.13,56.50,55.63,56.38,10778400,1.07
1984-05-01,55.75,56.38,55.63,56.00,12475200,1.06
1984-04-30,55.38,55.75,53.38,55.50,7668000,1.05
1984-04-27,56.13,56.25,55.38,55.38,16540800,1.05
1984-04-26,55.63,56.25,55.50,56.13,15417600,1.06
1984-04-25,55.25,55.50,54.88,55.25,10718400,1.05
1984-04-24,53.63,55.75,53.63,55.13,14805600,1.05
1984-04-23,54.75,54.88,53.50,53.63,7888800,1.02
1984-04-19,54.38,54.63,54.00,54.50,12052800,1.03
1984-04-18,54.75,54.88,54.13,54.50,8570400,1.03
1984-04-17,55.13,55.25,54.50,54.63,12823200,1.04
1984-04-16,53.38,55.00,53.13,55.00,16555200,1.04
1984-04-13,53.50,54.50,53.25,53.38,18052800,1.01
1984-04-12,52.38,53.50,51.38,53.50,18441600,1.01
1984-04-11,51.88,52.38,51.63,51.75,9165600,0.98
1984-04-10,52.00,52.75,51.75,51.75,15559200,0.98
1984-04-09,52.00,52.00,51.25,51.50,11265600,0.98
1984-04-06,51.63,52.00,51.25,51.63,17877600,0.98
1984-04-05,54.00,54.00,51.38,51.63,11512800,0.98
1984-04-04,53.75,54.13,53.38,53.75,9184800,1.02
1984-04-03,53.88,54.38,53.50,53.63,13593600,1.02
1984-04-02,54.88,55.38,53.63,54.00,9468000,1.02
1984-03-30,54.88,55.13,54.63,54.88,8856000,1.04
1984-03-29,55.13,55.50,55.00,55.13,14685600,1.05
1984-03-28,52.88,54.63,52.75,54.63,16094400,1.04
1984-03-27,52.00,52.88,52.00,52.50,8186400,1.00
1984-03-26,52.00,52.25,51.88,52.00,7279200,0.99
1984-03-23,51.88,52.25,51.50,52.13,10226400,0.99
1984-03-22,52.75,52.75,51.50,51.75,9592800,0.98
1984-03-21,53.00,53.13,52.63,52.75,6849600,1.00
1984-03-20,53.13,53.25,52.75,53.00,10015200,1.00
1984-03-19,52.63,53.13,52.63,52.88,9206400,1.00
1984-03-16,54.13,54.13,53.25,53.38,27696000,1.01
1984-03-15,52.13,52.88,52.13,52.63,15835200,1.00
1984-03-14,51.50,52.13,51.25,52.13,17839200,0.99
1984-03-13,51.25,52.25,51.13,51.63,30384000,0.98
1984-03-12,49.25,50.75,49.25,50.63,23805600,0.96
1984-03-09,49.50,49.63,48.75,49.38,10668000,0.94
1984-03-08,50.00,50.25,49.38,49.50,13653600,0.94
1984-03-07,51.00,51.00,49.75,50.13,19413600,0.95
1984-03-06,51.63,52.25,51.50,51.50,14244000,0.98
1984-03-05,52.13,52.75,51.63,51.75,5404800,0.98
1984-03-02,52.75,52.75,51.88,52.25,12187200,0.99
1984-03-01,51.38,51.88,51.00,51.88,9410400,0.98
1984-02-29,52.00,52.38,51.50,52.00,16437600,0.98
1984-02-28,53.00,53.00,51.75,52.13,13910400,0.98
1984-02-27,53.63,54.00,53.00,53.00,15367200,1.00
1984-02-24,52.38,54.00,52.38,53.75,24564000,1.01
1984-02-23,51.63,52.25,51.00,52.00,20020800,0.98
1984-02-22,52.00,53.00,51.88,52.00,21832800,0.98
1984-02-21,52.38,52.88,51.88,51.88,10788000,0.97
1984-02-17,53.00,53.63,52.75,52.75,9218400,0.99
1984-02-16,53.38,53.88,53.13,53.25,8736000,1.00
1984-02-15,53.50,54.00,53.13,53.38,15890400,1.00
1984-02-14,53.00,53.50,52.50,53.25,19344000,1.00
1984-02-13,53.75,53.75,51.63,52.38,12192000,0.98
1984-02-10,53.25,53.88,53.13,53.50,13879200,1.00
1984-02-09,53.13,53.63,52.63,53.00,26416800,1.00
1984-02-08,54.00,54.63,53.25,53.38,17832000,1.00
1984-02-07,53.38,54.13,52.63,53.88,16809600,1.01
1984-02-06,53.25,53.63,52.63,52.88,20887200,0.99
1984-02-03,55.75,56.00,54.38,54.50,14184000,1.02
1984-02-02,55.25,55.50,54.63,55.50,14160000,1.04
1984-02-01,54.38,55.13,54.13,55.00,13536000,1.03
1984-01-31,53.75,54.75,53.63,54.38,13272000,1.02
1984-01-30,54.13,54.13,53.25,53.75,12398400,1.01
1984-01-27,54.25,54.38,53.38,53.75,13960800,1.01
1984-01-26,54.88,54.88,53.88,54.13,14702400,1.02
1984-01-25,55.38,55.75,54.00,54.00,17128800,1.01
1984-01-24,55.75,55.88,55.13,55.13,11107200,1.04
1984-01-23,55.63,56.13,55.38,56.00,9132000,1.05
1984-01-20,57.00,57.00,55.75,56.00,10416000,1.05
1984-01-19,56.88,57.00,56.50,56.88,6511200,1.07
1984-01-18,57.50,57.50,56.75,56.75,9871200,1.07
1984-01-17,57.25,57.50,57.00,57.50,7725600,1.08
1984-01-16,57.38,57.50,56.75,57.13,7980000,1.07
1984-01-13,58.00,58.25,56.75,57.13,13005600,1.07
1984-01-12,58.13,58.25,57.50,57.63,6900000,1.08
1984-01-11,57.25,58.13,57.13,57.88,10569600,1.09
1984-01-10,57.88,58.38,57.25,57.50,12290400,1.08
1984-01-09,57.75,58.13,57.50,57.88,10960800,1.09
1984-01-06,58.50,58.63,57.63,58.00,11551200,1.09
1984-01-05,58.88,59.00,57.63,58.38,17191200,1.10
1984-01-04,57.50,58.50,57.38,58.00,13180800,1.09
1984-01-03,58.38,58.38,57.50,57.63,8990400,1.08
1983-12-30,58.63,58.75,58.38,58.63,5947200,1.10
1983-12-29,58.75,58.75,58.25,58.38,6820800,1.10
1983-12-28,58.50,58.75,58.00,58.25,6288000,1.09
1983-12-27,57.75,58.88,57.75,58.38,6578400,1.10
1983-12-23,58.13,58.38,58.00,58.25,5875200,1.09
1983-12-22,58.00,58.63,57.88,58.50,13008000,1.10
1983-12-21,57.00,57.63,56.88,57.63,11426400,1.08
1983-12-20,56.00,56.63,55.88,56.38,12477600,1.06
1983-12-19,55.75,56.25,55.75,55.88,11800800,1.05
1983-12-16,55.63,55.75,55.13,55.13,16140000,1.04
1983-12-15,56.50,56.63,55.00,55.13,14889600,1.04
1983-12-14,57.50,57.50,56.38,56.50,11637600,1.06
1983-12-13,57.75,58.13,57.50,57.75,10408800,1.08
1983-12-12,57.25,57.88,57.25,57.88,5443200,1.09
1983-12-09,57.63,57.88,57.50,57.50,10651200,1.08
1983-12-08,57.75,58.50,57.75,57.75,12446400,1.08
1983-12-07,57.75,58.88,57.75,58.38,11858400,1.10
1983-12-06,57.63,58.38,57.50,57.75,18849600,1.08
1983-12-05,57.13,57.63,56.75,57.38,8385600,1.08
1983-12-02,57.00,57.38,56.75,57.00,9585600,1.07
1983-12-01,56.75,57.63,56.63,57.38,11212800,1.08
1983-11-30,57.75,57.88,57.00,57.13,21067200,1.07
1983-11-29,56.75,58.13,56.38,58.00,22399200,1.08
1983-11-28,56.50,56.75,56.00,56.63,5757600,1.05
1983-11-25,56.75,56.88,56.13,56.50,6624000,1.05
1983-11-23,56.25,56.88,55.38,56.75,12429600,1.06
1983-11-22,56.50,56.50,55.88,56.00,15122400,1.04
1983-11-21,55.50,56.63,55.00,56.38,14066400,1.05
1983-11-18,55.00,55.50,54.63,55.50,10660800,1.03
1983-11-17,55.38,55.50,54.25,55.00,8628000,1.02
1983-11-16,55.38,56.00,54.38,55.13,10848000,1.03
1983-11-15,55.75,56.00,55.13,55.50,15129600,1.03
1983-11-14,55.25,56.50,55.25,56.00,24268800,1.04
1983-11-11,54.50,55.50,54.50,55.00,16476000,1.02
1983-11-10,54.50,55.13,54.25,54.75,14316000,1.02
1983-11-09,52.88,54.38,52.75,54.25,10183200,1.01
1983-11-08,51.88,53.00,51.50,52.88,8258400,0.98
1983-11-07,51.38,51.88,51.13,51.75,11428800,0.96
1983-11-04,51.88,52.00,51.25,51.88,7408800,0.97
1983-11-03,52.13,52.25,51.63,51.88,9117600,0.97
1983-11-02,51.63,52.50,51.25,52.38,9813600,0.98
1983-11-01,51.88,51.88,51.00,51.50,7648800,0.96
1983-10-31,52.25,52.38,51.63,51.75,11352000,0.96
1983-10-28,52.75,53.00,51.75,52.00,6945600,0.97
1983-10-27,52.00,52.88,51.88,52.75,8176800,0.98
1983-10-26,52.25,52.38,51.88,52.00,6890400,0.97
1983-10-25,52.00,52.38,51.75,52.00,19668000,0.97
1983-10-24,51.00,52.00,50.88,51.38,16185600,0.96
1983-10-21,53.63,53.63,52.25,52.63,10716000,0.98
1983-10-20,53.50,53.63,53.00,53.50,7605600,1.00
1983-10-19,52.50,53.63,52.25,53.38,9477600,0.99
1983-10-18,53.50,54.13,52.75,53.00,9028800,0.99
1983-10-17,53.50,54.50,53.13,53.75,11906400,1.00
1983-10-14,53.25,53.50,52.50,53.13,10975200,0.99
1983-10-13,53.50,53.63,52.25,53.50,8964000,1.00
1983-10-12,53.63,54.13,52.75,53.25,12393600,0.99
1983-10-11,55.25,55.63,53.50,54.00,14020800,1.01
1983-10-10,55.88,56.00,55.13,55.88,9074400,1.04
1983-10-07,55.75,56.13,55.38,56.00,20248800,1.04
1983-10-06,55.25,55.38,54.88,55.25,21424800,1.03
1983-10-05,54.38,55.38,54.38,55.38,15412800,1.03
1983-10-04,54.00,55.00,54.00,54.38,17383200,1.01
1983-10-03,52.50,53.88,52.25,53.88,10135200,1.00
1983-09-30,52.13,52.75,51.75,52.75,7814400,0.98
1983-09-29,52.25,52.63,52.13,52.38,6873600,0.98
1983-09-28,52.25,52.38,51.75,52.25,5635200,0.97
1983-09-27,52.25,52.38,51.75,52.38,11918400,0.98
1983-09-26,52.75,53.38,52.25,52.88,13903200,0.98
1983-09-23,52.50,52.50,51.38,52.13,22056000,0.96
1983-09-22,50.13,51.75,50.13,51.75,12141600,0.95
1983-09-21,50.75,51.00,49.88,50.13,11340000,0.92
1983-09-20,50.88,51.13,50.13,50.63,13308000,0.93
1983-09-19,50.25,51.00,50.13,50.25,9844800,0.93
1983-09-16,49.63,50.50,49.00,50.00,14071200,0.92
1983-09-15,50.00,50.00,49.50,49.63,8728800,0.92
1983-09-14,49.75,50.13,49.50,50.00,8114400,0.92
1983-09-13,50.00,50.38,49.50,49.50,10111200,0.91
1983-09-12,52.00,52.13,49.63,49.88,18616800,0.92
1983-09-09,51.25,51.50,50.63,51.25,8467200,0.95
1983-09-08,51.25,51.63,51.13,51.38,8520000,0.95
1983-09-07,51.63,52.00,51.13,51.38,16552800,0.95
1983-09-06,51.75,51.75,51.00,51.75,12554400,0.95
1983-09-02,50.13,50.75,50.00,50.75,5196000,0.94
1983-09-01,51.00,51.00,49.88,50.25,12031200,0.93
1983-08-31,49.38,51.25,49.25,51.13,18367200,0.94
1983-08-30,49.25,49.75,49.13,49.38,16104000,0.91
1983-08-29,47.75,49.13,47.75,48.88,8402400,0.90
1983-08-26,47.38,48.25,46.88,48.25,11503200,0.89
1983-08-25,47.50,47.50,46.75,47.25,12660000,0.87
1983-08-24,47.63,48.25,47.00,47.25,19245600,0.87
1983-08-23,47.63,48.00,47.50,47.63,12789600,0.88
1983-08-22,48.25,48.38,47.50,47.75,14683200,0.88
1983-08-19,47.38,47.88,47.13,47.63,13893600,0.88
1983-08-18,47.38,48.00,47.13,47.38,21189600,0.87
1983-08-17,48.63,48.75,47.75,47.88,15472800,0.88
1983-08-16,49.50,49.63,47.88,48.75,12746400,0.90
1983-08-15,49.75,50.25,49.50,49.75,25024800,0.92
1983-08-12,49.50,49.63,48.75,49.13,6914400,0.91
1983-08-11,49.63,49.88,49.13,49.25,11676000,0.91
1983-08-10,48.63,49.75,48.25,49.50,13704000,0.91
1983-08-09,47.75,48.75,47.13,48.25,22176000,0.89
1983-08-08,47.75,47.88,47.25,47.38,10687200,0.87
1983-08-05,48.38,49.00,48.13,48.25,10387200,0.89
1983-08-04,49.75,49.75,46.00,48.25,42549600,0.89
1983-08-03,49.00,49.63,48.63,49.63,14860800,0.92
1983-08-02,49.13,49.63,49.00,49.00,13144800,0.90
1983-08-01,49.25,50.13,49.00,49.00,17020800,0.90
1983-07-29,50.50,51.13,49.00,49.88,20179200,0.92
1983-07-28,52.50,52.63,50.88,51.00,13128000,0.94
1983-07-27,54.75,54.75,52.13,52.63,19744800,0.97
1983-07-26,54.13,54.38,53.75,53.88,13202400,0.99
1983-07-25,53.25,54.75,52.75,54.13,11042400,1.00
1983-07-22,53.44,53.88,53.00,53.50,5635200,0.99
1983-07-21,53.25,54.25,52.88,53.75,13125600,0.99
1983-07-20,51.75,53.25,51.50,53.25,17834400,0.98
1983-07-19,51.25,51.38,50.25,50.75,15734400,0.94
1983-07-18,50.63,50.63,49.50,50.13,22516800,0.92
1983-07-15,51.63,51.88,50.50,50.63,12717600,0.93
1983-07-14,52.63,53.38,51.13,51.88,14680800,0.96
1983-07-13,52.50,52.88,52.13,52.63,9770400,0.97
1983-07-12,53.50,53.50,52.00,52.50,14097600,0.97
1983-07-11,53.50,54.38,53.38,53.63,5932800,0.99
1983-07-08,53.00,53.25,52.75,53.25,5488800,0.98
1983-07-07,53.63,54.00,52.88,53.00,8479200,0.98
1983-07-06,54.13,54.25,52.88,53.50,7164000,0.99
1983-07-05,54.25,54.25,53.38,53.63,6484800,0.99
1983-07-01,55.00,55.00,54.00,54.50,9825600,1.01
1983-06-30,55.25,55.38,54.13,55.00,13384800,1.01
1983-06-29,52.25,54.00,52.25,53.75,19360800,0.99
1983-06-28,53.63,54.00,52.50,52.50,18609600,0.97
1983-06-27,55.50,55.50,53.63,53.63,11707200,0.99
1983-06-24,56.38,56.50,55.25,55.50,8215200,1.02
1983-06-23,56.88,56.88,56.13,56.38,9888000,1.04
1983-06-22,57.13,57.63,56.63,57.00,16065600,1.05
1983-06-21,56.88,57.63,56.50,57.50,13036800,1.06
1983-06-20,56.88,57.13,56.13,56.50,10459200,1.04
1983-06-17,57.38,57.50,56.38,56.75,19365600,1.05
1983-06-16,57.50,57.75,57.13,57.50,29169600,1.06
1983-06-15,55.38,57.00,55.13,57.00,15549600,1.05
1983-06-14,54.88,55.50,54.75,55.13,11344800,1.02
1983-06-13,54.38,54.88,54.25,54.38,9088800,1.00
1983-06-10,55.25,55.25,54.00,54.13,10372800,1.00
1983-06-09,55.38,55.50,54.50,54.75,16548000,1.01
1983-06-08,55.38,56.13,54.88,55.63,16576800,1.02
1983-06-07,55.13,56.25,54.75,55.38,11868000,1.01
1983-06-06,55.00,55.38,54.50,55.00,8937600,1.01
1983-06-03,54.00,55.75,53.88,54.75,13315200,1.00
1983-06-02,52.75,54.00,52.50,54.00,21753600,0.99
1983-06-01,103.62,105.12,103.62,105.00,10972800,0.96
1983-05-31,103.62,105.00,103.25,103.37,10819200,0.95
1983-05-27,105.50,105.87,103.75,104.12,13920000,0.95
1983-05-26,106.12,106.25,105.25,105.75,10617600,0.97
1983-05-25,106.50,106.62,105.25,106.12,16132800,0.97
1983-05-24,106.75,107.00,105.25,106.00,20995200,0.97
1983-05-23,103.62,105.87,103.62,105.75,19353600,0.97
1983-05-20,105.50,106.25,104.25,105.00,16468800,0.96
1983-05-19,106.00,106.00,104.75,105.37,19656000,0.96
1983-05-18,108.12,108.62,106.12,106.25,14409600,0.97
1983-05-17,108.50,109.25,107.62,108.00,16780800,0.99
1983-05-16,108.75,109.50,108.62,109.50,10977600,1.00
1983-05-13,109.00,110.87,109.00,109.87,9801600,1.00
1983-05-12,109.25,109.62,108.00,108.75,8649600,0.99
1983-05-11,110.50,110.87,108.75,109.25,11443200,1.00
1983-05-10,110.50,111.50,110.37,111.00,7080000,1.02
1983-05-09,110.87,111.75,110.62,110.75,11841600,1.01
1983-05-06,110.87,112.62,110.12,111.50,23548800,1.02
1983-05-05,110.50,110.87,110.12,110.62,9436800,1.01
1983-05-04,110.75,111.37,110.12,110.50,21374400,1.01
1983-05-03,109.00,110.00,108.37,110.00,15249600,1.01
1983-05-02,110.62,112.12,109.00,109.00,13300800,1.00
1983-04-29,111.25,112.12,110.37,111.87,10804800,1.02
1983-04-28,109.87,110.50,109.12,110.50,11654400,1.01
1983-04-27,110.25,111.62,108.87,109.12,15628800,1.00
1983-04-26,109.12,110.75,107.37,110.75,12859200,1.01
1983-04-25,108.87,109.75,108.00,108.00,10612800,0.99
1983-04-22,110.75,111.25,109.00,109.12,7737600,1.00
1983-04-21,112.00,112.50,110.50,110.87,12667200,1.01
1983-04-20,111.00,112.75,111.00,112.00,10128000,1.02
1983-04-19,111.00,111.50,109.50,111.00,11059200,1.02
1983-04-18,108.75,111.00,108.75,111.00,18153600,1.02
1983-04-15,108.87,109.00,108.25,108.75,10224000,0.99
1983-04-14,108.62,108.75,107.50,108.75,12590400,0.99
1983-04-13,108.00,108.87,107.37,108.00,11035200,0.99
1983-04-12,107.87,108.00,106.87,107.50,11769600,0.98
1983-04-11,106.00,108.25,105.75,108.25,12638400,0.99
1983-04-08,103.62,105.50,103.12,105.50,7675200,0.96
1983-04-07,104.00,104.37,103.25,103.62,11116800,0.95
1983-04-06,104.00,104.25,102.75,103.25,10262400,0.94
1983-04-05,104.25,104.75,103.62,104.25,9811200,0.95
1983-04-04,105.00,105.12,103.50,104.12,11078400,0.95
1983-03-31,107.00,107.50,105.00,105.00,10185600,0.96
1983-03-30,104.75,106.87,104.75,106.50,9004800,0.97
1983-03-29,103.87,105.25,103.87,104.75,8462400,0.96
1983-03-28,105.00,105.37,103.75,104.12,6153600,0.95
1983-03-25,105.50,106.12,104.00,105.00,11400000,0.96
1983-03-24,106.00,106.37,105.00,105.50,9907200,0.96
1983-03-23,103.25,106.75,103.25,105.87,21177600,0.97
1983-03-22,103.25,104.00,103.00,103.00,17246400,0.94
1983-03-21,102.62,103.75,101.50,103.00,13718400,0.94
1983-03-18,102.25,103.00,101.50,101.87,9883200,0.93
1983-03-17,102.25,102.62,101.75,102.37,5990400,0.94
1983-03-16,103.25,104.37,102.12,102.12,11616000,0.93
1983-03-15,102.87,103.50,102.25,103.37,11596800,0.95
1983-03-14,103.00,103.75,102.12,103.25,10790400,0.94
1983-03-11,102.37,103.12,101.50,102.50,9576000,0.94
1983-03-10,103.75,105.87,101.50,103.00,12000000,0.94
1983-03-09,104.75,105.87,103.62,105.62,13963200,0.97
1983-03-08,105.62,107.25,104.00,104.25,12744000,0.95
1983-03-07,107.75,108.75,106.75,108.00,10555200,0.99
1983-03-04,107.37,108.75,106.00,108.62,14692800,0.99
1983-03-03,107.87,108.75,107.00,107.00,15484800,0.98
1983-03-02,108.62,109.50,107.75,108.00,24921600,0.99
1983-03-01,110.00,111.25,108.75,111.00,36744000,1.01
1983-02-28,108.62,109.50,107.75,108.50,14692800,0.98
1983-02-25,108.50,109.00,108.00,108.62,16929600,0.99
1983-02-24,107.75,108.87,106.62,108.75,21883200,0.99
1983-02-23,105.62,107.00,104.12,107.00,18292800,0.97
1983-02-22,104.62,105.75,103.50,103.87,15446400,0.94
1983-02-18,102.87,104.87,100.87,103.75,13041600,0.94
1983-02-17,101.37,102.25,100.37,101.75,11044800,0.92
1983-02-16,102.62,103.37,101.75,101.75,10176000,0.92
1983-02-15,102.87,103.75,102.00,102.00,14928000,0.93
1983-02-14,103.25,104.00,102.50,103.75,7492800,0.94
1983-02-11,103.37,104.50,102.12,102.75,10060800,0.93
1983-02-10,103.37,104.50,102.25,103.62,12830400,0.94
1983-02-09,101.75,102.50,101.00,102.50,19910400,0.93
1983-02-08,102.25,103.50,100.87,101.75,16752000,0.92
1983-02-07,102.12,103.25,100.87,103.00,16833600,0.93
1983-02-04,100.12,100.50,99.62,100.50,15696000,0.91
1983-02-03,100.37,101.12,99.62,100.00,16252800,0.91
1983-02-02,100.50,101.62,99.25,100.25,20764800,0.91
1983-02-01,102.25,103.62,100.75,100.87,26164800,0.92
1983-01-31,101.75,103.50,99.87,103.50,29299200,0.94
1983-01-28,99.50,100.75,98.12,99.62,59443200,0.90
1983-01-27,93.50,95.25,91.75,95.25,24086400,0.86
1983-01-26,93.12,94.00,92.25,92.75,10972800,0.84
1983-01-25,93.00,93.62,92.37,93.50,13598400,0.85
1983-01-24,91.50,92.25,90.75,92.00,19252800,0.83
1983-01-21,94.50,95.25,93.75,93.87,10824000,0.85
1983-01-20,95.62,96.37,94.75,95.00,6763200,0.86
1983-01-19,95.75,96.75,94.75,95.62,8284800,0.87
1983-01-18,96.75,97.25,96.12,96.50,19219200,0.88
1983-01-17,96.75,97.25,96.12,96.50,14304000,0.88
1983-01-14,96.62,97.62,95.50,96.25,11928000,0.87
1983-01-13,97.25,98.50,96.00,96.75,14923200,0.88
1983-01-12,98.75,100.00,97.50,97.50,22132800,0.88
1983-01-11,98.12,99.37,96.75,97.87,14419200,0.89
1983-01-10,97.75,99.25,96.12,99.12,18820800,0.90
1983-01-07,96.87,98.62,95.00,96.62,20390400,0.88
1983-01-06,94.50,96.25,92.75,95.37,15672000,0.87
1983-01-05,93.25,94.00,92.37,93.00,12484800,0.84
1983-01-04,92.62,94.00,91.12,93.62,13728000,0.85
1983-01-03,93.37,95.00,91.62,91.75,12163200,0.83
1982-12-31,95.37,96.00,94.75,94.87,4526400,0.86
1982-12-30,96.12,97.87,94.25,95.62,8568000,0.87
1982-12-29,97.50,98.25,96.75,97.75,8222400,0.89
1982-12-28,98.12,99.37,96.75,97.00,6369600,0.88
1982-12-27,98.75,100.00,97.37,99.25,10579200,0.90
1982-12-23,97.50,98.37,96.50,97.87,9206400,0.89
1982-12-22,97.12,98.37,95.75,97.50,14390400,0.88
1982-12-21,94.50,96.25,92.75,96.00,10180800,0.87
1982-12-20,93.25,93.75,92.75,92.87,12705600,0.84
1982-12-17,92.00,92.87,91.12,92.62,14908800,0.84
1982-12-16,92.25,92.75,91.62,92.00,9110400,0.83
1982-12-15,92.12,93.00,91.25,91.37,21662400,0.83
1982-12-14,94.75,96.50,93.00,93.37,20107200,0.85
1982-12-13,94.00,94.37,93.62,94.00,5126400,0.85
1982-12-10,95.00,96.50,93.50,93.75,13680000,0.85
1982-12-09,96.62,98.00,95.25,95.25,14548800,0.86
1982-12-08,98.00,99.50,96.50,97.00,19790400,0.88
1982-12-07,97.12,98.62,95.62,97.37,19219200,0.88
1982-12-06,94.12,96.62,91.62,95.50,19214400,0.87
1982-12-03,92.12,92.62,91.50,91.62,10142400,0.83
1982-12-02,92.25,92.75,91.62,91.62,18681600,0.83
1982-12-01,92.25,93.25,91.25,91.75,25646400,0.83
1982-11-30,90.37,92.50,88.25,92.50,26952000,0.84
1982-11-29,88.87,89.25,88.37,88.87,11937600,0.80
1982-11-26,88.75,89.00,88.50,88.50,6724800,0.80
1982-11-24,88.50,88.87,88.00,88.50,13200000,0.80
1982-11-23,87.87,88.37,87.25,87.87,12403200,0.79
1982-11-22,89.25,90.75,87.62,87.62,13958400,0.79
1982-11-19,90.87,91.62,90.00,90.50,18220800,0.81
1982-11-18,89.75,90.62,88.75,90.62,13296000,0.81
1982-11-17,89.00,89.75,88.25,89.00,14025600,0.80
1982-11-16,87.62,88.87,86.25,87.75,18523200,0.79
1982-11-15,89.12,89.75,88.37,88.37,16785600,0.79
1982-11-12,90.87,91.75,90.00,90.62,12489600,0.81
1982-11-11,89.87,91.00,88.75,91.00,23174400,0.82
1982-11-10,91.25,92.75,89.62,90.00,15638400,0.81
1982-11-09,90.87,91.62,90.00,91.37,15052800,0.82
1982-11-08,90.62,91.62,89.62,89.75,13713600,0.81
1982-11-05,91.37,92.37,90.37,91.87,12278400,0.83
1982-11-04,92.37,94.25,90.50,91.00,28348800,0.82
1982-11-03,91.25,93.37,89.12,93.37,19872000,0.84
1982-11-02,88.75,89.62,87.75,88.87,11068800,0.80
1982-11-01,86.62,88.00,85.12,87.87,14534400,0.79
1982-10-29,85.37,86.75,83.87,85.87,17995200,0.77
1982-10-28,85.00,85.62,84.25,84.25,10708800,0.76
1982-10-27,84.87,85.62,84.00,84.75,17548800,0.76
1982-10-26,83.25,84.62,81.75,84.12,16195200,0.76
1982-10-25,84.00,84.75,83.25,83.37,13243200,0.75
1982-10-22,85.62,86.62,84.50,85.25,14841600,0.77
1982-10-21,84.75,85.75,83.62,85.12,22252800,0.77
1982-10-20,84.50,85.50,83.37,85.12,28968000,0.77
1982-10-19,84.12,84.75,83.37,83.87,14126400,0.75
1982-10-18,83.12,84.87,81.37,84.87,15552000,0.76
1982-10-15,80.50,81.50,79.50,79.75,15364800,0.72
1982-10-14,81.87,83.12,80.62,81.12,13449600,0.73
1982-10-13,82.87,84.25,81.62,83.25,23203200,0.75
1982-10-12,82.12,84.62,81.62,82.62,22372800,0.74
1982-10-11,83.00,84.50,81.50,83.00,23092800,0.75
1982-10-08,81.75,82.75,80.62,82.25,22363200,0.74
1982-10-07,81.00,81.50,80.50,81.25,30931200,0.73
1982-10-06,79.00,81.12,76.87,80.50,30043200,0.72
1982-10-05,76.62,76.87,76.25,76.37,17107200,0.69
1982-10-04,75.75,76.12,75.25,76.00,15297600,0.68
1982-10-01,76.00,77.25,74.62,76.75,17265600,0.69
1982-09-30,74.87,75.25,74.37,74.75,17745600,0.67
1982-09-29,75.37,76.00,74.75,75.12,15283200,0.68
1982-09-28,76.37,76.62,76.00,76.00,11764800,0.68
1982-09-27,76.50,77.25,75.75,77.12,8750400,0.69
1982-09-24,76.00,76.50,75.50,75.87,12038400,0.67
1982-09-23,76.62,77.62,75.62,77.00,14433600,0.68
1982-09-22,78.12,79.00,77.25,77.25,33043200,0.69
1982-09-21,76.50,77.25,75.75,77.25,11942400,0.69
1982-09-20,75.50,76.00,75.00,75.50,14659200,0.67
1982-09-17,76.00,76.25,75.62,75.75,7737600,0.67
1982-09-16,76.62,77.25,76.00,76.12,16742400,0.68
1982-09-15,76.62,77.00,76.12,76.50,13675200,0.68
1982-09-14,76.75,77.25,76.12,76.62,16526400,0.68
1982-09-13,75.25,76.50,74.00,76.25,12835200,0.68
1982-09-10,74.12,74.62,73.50,74.50,17016000,0.66
1982-09-09,75.25,75.75,74.62,74.75,17011200,0.66
1982-09-08,76.62,77.62,75.50,75.75,22502400,0.67
1982-09-07,77.00,77.50,76.50,76.87,21624000,0.68
1982-09-03,78.12,79.37,76.75,78.12,27105600,0.69
1982-09-02,75.12,76.37,73.87,76.12,26385600,0.68
1982-09-01,74.75,75.50,73.87,74.12,34473600,0.66
1982-08-31,74.37,75.87,72.75,75.25,32433600,0.67
1982-08-30,72.50,73.50,71.37,73.50,20409600,0.65
1982-08-27,72.25,72.87,71.62,72.50,15768000,0.64
1982-08-26,73.25,74.00,72.37,73.00,52094400,0.65
1982-08-25,71.50,72.25,70.75,71.25,29116800,0.63
1982-08-24,70.62,71.50,69.62,70.62,36057600,0.63
1982-08-23,70.50,71.50,69.37,71.12,31152000,0.63
1982-08-20,69.25,70.12,68.25,70.00,20419200,0.62
1982-08-19,68.50,69.12,67.75,68.37,29678400,0.61
1982-08-18,68.37,69.25,67.50,68.00,33556800,0.60
1982-08-17,66.50,68.37,64.50,68.37,28963200,0.61
1982-08-16,64.62,65.25,64.00,64.00,14289600,0.57
1982-08-13,63.75,64.37,63.13,64.00,6609600,0.57
1982-08-12,63.63,64.25,62.88,63.00,10915200,0.56
1982-08-11,63.75,64.25,63.13,63.13,14856000,0.56
1982-08-10,64.62,65.25,64.00,64.12,36168000,0.57
1982-08-09,63.75,64.62,62.88,64.37,13752000,0.57
1982-08-06,65.12,66.00,64.25,64.37,16353600,0.57
1982-08-05,65.50,65.87,65.12,65.62,8692800,0.58
1982-08-04,66.50,67.12,65.87,66.00,13521600,0.59
1982-08-03,67.87,68.37,67.37,67.50,21614400,0.60
1982-08-02,66.87,67.50,66.25,67.25,10867200,0.60
1982-07-30,66.00,66.37,65.62,65.75,8078400,0.58
1982-07-29,66.12,66.37,65.75,66.12,15600000,0.59
1982-07-28,65.62,66.37,65.25,65.87,14721600,0.59
1982-07-27,67.12,67.87,66.37,66.37,19382400,0.59
1982-07-26,67.25,67.87,66.62,67.37,9499200,0.60
1982-07-23,67.62,68.00,67.12,67.37,6556800,0.60
1982-07-22,68.12,68.50,67.62,67.75,8548800,0.60
1982-07-21,68.37,69.12,67.62,68.00,17683200,0.60
1982-07-20,68.75,69.12,68.12,68.75,11227200,0.61
1982-07-19,69.12,69.87,68.37,68.75,12206400,0.61
1982-07-16,68.62,69.50,67.75,69.37,13075200,0.62
1982-07-15,68.12,68.62,67.62,68.12,16248000,0.61
1982-07-14,68.00,68.50,67.37,68.50,11894400,0.61
1982-07-13,67.75,68.12,67.00,67.62,19857600,0.60
1982-07-12,68.00,68.50,67.37,68.50,11894400,0.61
1982-07-09,65.62,66.12,65.12,65.87,24907200,0.59
1982-07-08,64.25,64.75,63.63,64.75,13982400,0.58
1982-07-07,63.88,64.12,63.50,63.50,7896000,0.56
1982-07-06,63.63,64.37,62.88,64.37,7617600,0.57
1982-07-02,63.25,63.63,62.88,63.50,13118400,0.56
1982-07-01,63.63,63.88,63.38,63.50,6585600,0.56
1982-06-30,64.00,64.25,63.63,63.63,18556800,0.57
1982-06-29,63.63,64.12,63.13,63.75,16296000,0.57
1982-06-28,63.00,63.75,62.13,63.38,8280000,0.56
1982-06-25,62.75,63.13,62.38,62.38,6912000,0.55
1982-06-24,63.50,63.88,63.00,63.25,11601600,0.56
1982-06-23,62.75,63.63,61.88,62.63,12528000,0.56
1982-06-22,61.38,62.13,60.63,62.00,6638400,0.55
1982-06-21,60.75,61.25,60.25,60.75,7574400,0.54
1982-06-18,60.63,60.88,60.25,60.50,6504000,0.54
1982-06-17,61.00,61.38,60.50,60.75,7550400,0.54
1982-06-16,61.50,61.63,61.25,61.25,5136000,0.54
1982-06-15,61.00,61.25,60.75,61.25,9110400,0.54
1982-06-14,61.38,61.75,61.00,61.25,10852800,0.54
1982-06-11,61.88,62.13,61.50,62.00,21897600,0.55
1982-06-10,60.75,61.00,60.38,61.00,16948800,0.54
1982-06-09,60.63,60.88,60.38,60.75,11673600,0.54
1982-06-08,60.75,61.13,60.38,60.63,11059200,0.54
1982-06-07,60.38,60.75,60.00,60.50,15096000,0.54
1982-06-04,61.00,61.38,60.50,60.63,8942400,0.54
1982-06-03,61.13,61.50,60.75,60.88,10656000,0.54
1982-06-02,61.88,62.13,61.63,62.13,19113600,0.54
1982-06-01,61.88,62.00,61.75,61.75,13819200,0.54
1982-05-28,62.00,62.38,61.63,61.88,12110400,0.54
1982-05-27,62.25,62.50,62.00,62.25,5510400,0.55
1982-05-26,61.88,62.13,61.50,62.13,11198400,0.54
1982-05-25,62.50,63.00,62.00,62.00,8971200,0.54
1982-05-24,62.50,62.75,62.13,62.63,9432000,0.55
1982-05-21,62.50,62.75,62.13,62.63,5409600,0.55
1982-05-20,62.38,62.63,62.00,62.25,12331200,0.55
1982-05-19,62.38,62.75,62.00,62.25,10468800,0.55
1982-05-18,62.13,62.25,61.88,62.13,6777600,0.54
1982-05-17,62.13,62.38,61.88,62.25,10886400,0.55
1982-05-14,62.75,62.88,62.50,62.63,5107200,0.55
1982-05-13,63.00,63.38,62.63,62.88,6998400,0.55
1982-05-12,63.25,64.00,62.50,63.38,17587200,0.56
1982-05-11,64.12,64.50,63.63,64.00,11448000,0.56
1982-05-10,64.62,65.12,64.12,64.12,7584000,0.56
1982-05-07,65.62,66.00,65.12,65.25,13411200,0.57
1982-05-06,65.62,66.12,65.00,65.25,13742400,0.57
1982-05-05,66.00,66.25,65.62,65.87,10776000,0.58
1982-05-04,65.00,65.62,64.37,65.50,8836800,0.57
1982-05-03,64.37,64.62,64.00,64.37,4507200,0.56
1982-04-30,64.37,64.75,64.00,64.12,9388800,0.56
1982-04-29,64.50,64.87,64.00,64.25,10622400,0.56
1982-04-28,65.37,66.00,64.75,65.50,8395200,0.57
1982-04-27,65.87,66.25,65.50,65.75,9772800,0.58
1982-04-26,65.75,66.37,65.00,65.87,12849600,0.58
1982-04-23,64.87,65.25,64.37,65.00,18518400,0.57
1982-04-22,64.37,64.62,64.12,64.12,7315200,0.56
1982-04-21,63.50,63.88,63.13,63.75,8001600,0.56
1982-04-20,63.88,64.50,63.25,63.50,4003200,0.56
1982-04-19,64.37,64.87,63.88,64.50,7070400,0.57
1982-04-16,63.88,64.00,63.75,63.88,14558400,0.56
1982-04-15,63.50,63.88,63.00,63.88,5457600,0.56
1982-04-14,63.63,63.75,63.38,63.50,3643200,0.56
1982-04-13,64.12,64.50,63.63,63.88,5980800,0.56
1982-04-12,64.00,64.25,63.63,63.88,6648000,0.56
1982-04-08,64.12,64.62,63.63,64.25,9009600,0.56
1982-04-07,64.25,64.62,63.75,63.75,7507200,0.56
1982-04-06,64.25,64.50,63.88,64.50,6614400,0.57
1982-04-05,64.50,64.87,64.00,64.25,8414400,0.56
1982-04-02,64.37,64.50,64.12,64.25,9633600,0.56
1982-04-01,64.00,64.62,63.25,64.37,13478400,0.56
1982-03-31,63.13,64.00,62.13,63.38,13924800,0.56
1982-03-30,62.25,62.63,61.88,62.38,6240000,0.55
1982-03-29,61.88,62.25,61.50,62.25,7742400,0.55
1982-03-26,61.50,61.75,61.13,61.50,7204800,0.54
1982-03-25,61.88,62.38,61.25,61.75,12748800,0.54
1982-03-24,61.50,61.88,61.13,61.38,13118400,0.54
1982-03-23,61.50,61.75,61.13,61.75,9062400,0.54
1982-03-22,60.63,61.13,60.13,60.88,13828800,0.53
1982-03-19,60.25,60.50,60.00,60.00,10852800,0.53
1982-03-18,60.25,60.63,59.75,60.38,6705600,0.53
1982-03-17,59.75,60.00,59.50,59.75,12100800,0.52
1982-03-16,60.13,60.63,59.50,59.50,7852800,0.52
1982-03-15,59.50,59.88,59.00,59.88,6638400,0.53
1982-03-12,59.88,60.38,59.25,59.25,10521600,0.52
1982-03-11,60.88,61.13,60.50,60.63,13824000,0.53
1982-03-10,60.88,61.25,60.38,60.63,16761600,0.53
1982-03-09,60.63,61.38,59.75,60.63,16310400,0.53
1982-03-08,60.63,61.13,60.00,60.00,17774400,0.53
1982-03-05,60.38,60.63,60.13,60.25,11318400,0.53
1982-03-04,60.88,61.63,60.13,60.13,14068800,0.53
1982-03-03,61.25,61.88,60.50,61.13,14040000,0.54
1982-03-02,63.13,63.75,62.50,62.50,25910400,0.54
1982-03-01,63.13,63.50,62.63,63.25,11073600,0.55
1982-02-26,62.88,63.13,62.50,62.88,6302400,0.54
1982-02-25,62.50,63.13,61.75,62.88,12249600,0.54
1982-02-24,61.38,62.13,60.63,62.00,17668800,0.54
1982-02-23,61.00,61.38,60.50,61.00,8841600,0.53
1982-02-22,61.63,62.38,60.75,60.75,13627200,0.53
1982-02-19,61.38,61.50,61.13,61.38,8270400,0.53
1982-02-18,61.13,61.88,60.38,61.25,18772800,0.53
1982-02-17,60.38,60.88,59.75,60.00,8563200,0.52
1982-02-16,59.75,60.50,58.88,60.13,10401600,0.52
1982-02-12,60.00,60.25,59.63,60.00,8414400,0.52
1982-02-11,60.75,61.63,59.88,59.88,11030400,0.52
1982-02-10,61.38,61.63,61.00,61.38,7569600,0.53
1982-02-09,61.13,61.75,60.50,60.75,14625600,0.53
1982-02-08,62.38,62.75,61.88,62.00,9129600,0.54
1982-02-05,63.13,63.75,62.38,63.00,10497600,0.55
1982-02-04,62.38,62.75,61.88,62.50,14179200,0.54
1982-02-03,62.25,62.50,62.00,62.00,7617600,0.54
1982-02-02,62.00,62.50,61.50,62.13,13411200,0.54
1982-02-01,61.88,62.38,61.25,61.25,13564800,0.53
1982-01-29,62.13,62.63,61.50,62.50,20515200,0.54
1982-01-28,60.75,61.38,60.13,61.00,15110400,0.53
1982-01-27,59.63,60.13,59.13,60.00,12484800,0.52
1982-01-26,59.50,59.63,59.25,59.38,10248000,0.51
1982-01-25,58.63,58.88,58.25,58.75,6662400,0.51
1982-01-22,59.25,59.75,58.63,59.00,8352000,0.51
1982-01-21,59.00,60.00,58.00,59.25,10320000,0.51
1982-01-20,58.00,58.38,57.63,58.00,13022400,0.50
1982-01-19,58.00,58.38,57.63,57.63,11035200,0.50
1982-01-18,56.75,57.63,55.75,57.50,6931200,0.50
1982-01-15,56.00,56.25,55.63,56.00,5860800,0.48
1982-01-14,55.63,56.13,55.00,55.50,9076800,0.48
1982-01-13,56.00,56.63,55.38,55.75,10368000,0.48
1982-01-12,56.63,57.00,56.25,56.25,9355200,0.49
1982-01-11,57.38,58.50,56.13,56.50,8184000,0.49
1982-01-08,57.88,58.13,57.63,57.63,4684800,0.50
1982-01-07,57.50,57.75,57.25,57.63,6628800,0.50
1982-01-06,57.38,57.63,57.00,57.25,7699200,0.50
1982-01-05,57.75,58.25,57.13,57.38,10473600,0.50
1982-01-04,58.25,58.63,57.75,58.38,8678400,0.51
1981-12-31,57.38,57.88,57.25,57.38,3336000,0.50
1981-12-30,57.25,57.75,57.25,57.38,2510400,0.50
1981-12-29,57.88,58.00,57.00,57.25,5966400,0.50
1981-12-28,58.00,58.13,57.75,57.88,3225600,0.50
1981-12-24,58.25,58.25,57.88,58.00,8256000,0.50
1981-12-23,58.00,58.38,57.88,58.25,5841600,0.50
1981-12-22,58.00,58.50,57.63,58.00,6878400,0.50
1981-12-21,58.63,58.88,57.88,58.00,5097600,0.50
1981-12-18,58.50,59.00,58.50,58.63,6043200,0.51
1981-12-17,58.38,58.63,58.13,58.50,6254400,0.51
1981-12-16,58.75,58.88,58.13,58.38,7300800,0.51
1981-12-15,58.00,58.88,58.00,58.75,6331200,0.51
1981-12-14,59.13,59.13,58.00,58.00,9921600,0.50
1981-12-11,59.88,60.00,59.63,59.63,5548800,0.52
1981-12-10,59.50,60.13,59.38,59.88,12076800,0.52
1981-12-09,59.38,59.63,59.13,59.50,13056000,0.52
1981-12-08,59.75,59.75,59.25,59.38,7574400,0.51
1981-12-07,59.88,60.25,59.50,60.00,10339200,0.52
1981-12-04,59.88,60.00,59.25,59.88,10824000,0.52
1981-12-03,59.13,59.88,58.75,59.88,10852800,0.52
1981-12-02,59.75,59.88,59.00,59.13,4555200,0.51
1981-12-01,60.25,60.25,59.63,59.75,11923200,0.52
1981-11-30,60.13,60.38,59.75,60.38,12628800,0.52
1981-11-27,59.63,60.25,59.50,60.13,5515200,0.51
1981-11-25,59.25,60.00,59.25,59.63,12672000,0.51
1981-11-24,58.13,59.25,58.13,59.25,10876800,0.51
1981-11-23,57.38,58.75,57.38,57.88,9849600,0.49
1981-11-20,56.00,57.25,55.88,57.00,7027200,0.49
1981-11-19,55.38,56.13,55.25,56.00,3840000,0.48
1981-11-18,55.88,56.25,55.25,55.38,6619200,0.47
1981-11-17,55.38,55.88,55.38,55.88,7809600,0.48
1981-11-16,56.25,56.25,55.25,55.38,6585600,0.47
1981-11-13,57.13,57.13,56.38,56.50,4891200,0.48
1981-11-12,56.75,57.63,56.50,57.13,8870400,0.49
1981-11-11,56.00,57.00,55.75,56.75,7617600,0.48
1981-11-10,55.63,56.50,55.63,56.00,9916800,0.48
1981-11-09,55.25,56.00,55.25,55.63,9489600,0.48
1981-11-06,56.00,56.13,55.25,55.25,5846400,0.47
1981-11-05,56.50,56.50,55.88,56.00,6700800,0.48
1981-11-04,55.88,56.63,55.88,56.50,12139200,0.48
1981-11-03,55.63,55.88,55.25,55.75,8270400,0.48
1981-11-02,55.00,56.00,55.00,55.63,13521600,0.48
1981-10-30,53.13,54.25,53.13,54.25,7833600,0.46
1981-10-29,53.50,53.75,53.13,53.13,3998400,0.45
1981-10-28,54.25,54.38,53.50,53.50,6096000,0.46
1981-10-27,54.13,54.38,53.88,54.25,7785600,0.46
1981-10-26,53.75,54.13,53.25,54.13,6139200,0.46
1981-10-23,54.13,54.13,53.63,53.75,4800000,0.46
1981-10-22,55.13,55.13,54.13,54.25,6091200,0.46
1981-10-21,55.13,55.75,55.13,55.25,4771200,0.47
1981-10-20,55.13,55.75,54.75,55.13,9288000,0.47
1981-10-19,55.75,55.75,55.13,55.13,4632000,0.47
1981-10-16,55.88,55.88,55.50,55.75,4627200,0.48
1981-10-15,55.63,56.25,55.63,56.00,3355200,0.48
1981-10-14,56.38,56.38,55.50,55.50,13190400,0.47
1981-10-13,55.63,56.75,55.38,56.63,5846400,0.48
1981-10-12,56.63,56.63,55.38,55.63,4166400,0.48
1981-10-09,57.63,57.63,56.50,56.75,5750400,0.48
1981-10-08,56.75,57.75,56.25,57.75,6177600,0.49
1981-10-07,56.00,57.00,56.00,56.75,7718400,0.48
1981-10-06,56.50,57.00,55.88,55.88,4824000,0.48
1981-10-05,56.50,57.13,56.50,56.50,8649600,0.48
1981-10-02,56.38,56.50,56.00,56.13,5923200,0.48
1981-10-01,54.88,56.38,54.50,56.38,7166400,0.48
1981-09-30,54.88,55.00,54.38,54.88,3580800,0.47
1981-09-29,54.13,55.13,53.75,54.88,11971200,0.47
1981-09-28,52.13,54.38,51.38,54.13,13948800,0.46
1981-09-25,52.50,52.63,51.13,52.13,11121600,0.45
1981-09-24,53.25,53.75,52.38,52.50,7656000,0.45
1981-09-23,54.00,54.00,51.88,53.25,13670400,0.45
1981-09-22,53.50,54.50,53.25,54.13,6686400,0.46
1981-09-21,52.00,53.50,51.88,53.50,12417600,0.46
1981-09-18,52.63,52.63,51.50,52.00,9427200,0.44
1981-09-17,53.50,53.88,52.63,52.63,10032000,0.45
1981-09-16,54.00,54.00,53.50,53.50,4958400,0.46
1981-09-15,54.75,54.88,54.00,54.00,10920000,0.46
1981-09-14,54.75,55.38,54.13,54.75,10147200,0.46
1981-09-11,53.75,54.75,53.63,54.75,24868800,0.46
1981-09-10,54.25,54.75,53.63,53.75,12163200,0.45
1981-09-09,55.00,55.13,54.25,54.25,25214400,0.46
1981-09-08,55.38,55.38,54.25,55.00,6196800,0.46
1981-09-04,56.00,56.00,55.25,55.50,10852800,0.47
1981-09-03,56.25,56.63,56.00,56.25,5265600,0.47
1981-09-02,56.38,56.88,56.25,56.25,7545600,0.47
1981-09-01,55.88,56.63,55.63,56.38,13660800,0.47
1981-08-31,56.63,57.13,55.63,55.88,4104000,0.47
1981-08-28,55.88,57.13,55.88,56.63,5534400,0.48
1981-08-27,56.38,56.63,55.38,55.75,3364800,0.47
1981-08-26,56.50,56.75,56.13,56.38,5865600,0.47
1981-08-25,55.88,56.63,55.25,56.50,18600000,0.48
1981-08-24,57.13,57.13,55.88,55.88,11880000,0.47
1981-08-21,57.25,57.38,57.00,57.25,5659200,0.48
1981-08-20,57.25,57.75,57.25,57.25,6816000,0.48
1981-08-19,57.75,57.75,57.25,57.25,8606400,0.48
1981-08-18,58.00,58.38,57.50,57.75,7276800,0.49
1981-08-17,58.13,58.38,58.00,58.00,4300800,0.49
1981-08-14,59.25,59.25,57.75,58.13,6820800,0.49
1981-08-13,60.00,60.38,59.50,59.50,6532800,0.50
1981-08-12,60.75,61.38,60.00,60.00,8529600,0.50
1981-08-11,59.50,60.88,59.50,60.75,8899200,0.51
1981-08-10,59.88,59.88,59.38,59.38,3192000,0.50
1981-08-07,60.50,60.50,60.00,60.00,4372800,0.50
1981-08-06,60.75,60.88,60.13,60.50,6940800,0.51
1981-08-05,59.63,61.00,59.50,60.75,10190400,0.51
1981-08-04,60.38,60.38,59.38,59.63,3700800,0.50
1981-08-03,61.00,61.13,60.13,60.38,4166400,0.51
1981-07-31,60.13,61.00,60.13,61.00,9331200,0.51
1981-07-30,59.63,60.13,59.63,60.13,6062400,0.51
1981-07-29,59.75,59.75,59.50,59.63,3595200,0.50
1981-07-28,60.13,60.38,59.63,59.75,9648000,0.50
1981-07-27,59.75,60.38,59.75,60.13,12897600,0.51
1981-07-24,59.50,60.00,59.13,59.75,10708800,0.50
1981-07-23,59.50,59.75,59.38,59.50,4761600,0.50
1981-07-22,59.88,60.38,59.50,59.50,8236800,0.50
1981-07-21,60.25,60.25,59.75,59.88,8832000,0.50
1981-07-20,61.50,61.50,59.88,60.25,8884800,0.51
1981-07-17,63.00,63.00,61.63,61.88,9912000,0.52
1981-07-16,63.50,63.50,63.00,63.25,4468800,0.53
1981-07-15,63.50,63.75,63.25,63.50,6408000,0.53
1981-07-14,63.13,63.50,62.88,63.50,7612800,0.53
1981-07-13,63.38,63.63,63.13,63.13,5352000,0.53
1981-07-10,62.75,63.50,62.75,63.38,10867200,0.53
1981-07-09,61.38,62.38,61.38,62.38,7209600,0.53
1981-07-08,60.88,61.63,60.88,61.38,5318400,0.52
1981-07-07,60.63,61.38,60.63,60.75,9024000,0.51
1981-07-06,60.50,60.88,60.38,60.50,5803200,0.51
1981-07-02,60.75,60.75,60.25,60.50,8414400,0.51
1981-07-01,61.88,61.88,60.75,60.75,10022400,0.51
1981-06-30,62.88,62.88,61.63,61.88,9638400,0.52
1981-06-29,63.88,64.00,62.63,62.88,6456000,0.53
1981-06-26,64.25,64.25,63.88,63.88,6292800,0.54
1981-06-25,64.50,65.00,64.25,64.25,6408000,0.54
1981-06-24,64.50,64.75,64.00,64.50,7161600,0.54
1981-06-23,64.12,64.50,64.12,64.50,9705600,0.54
1981-06-22,64.62,65.00,64.00,64.00,6475200,0.54
1981-06-19,65.00,65.25,64.50,64.62,6931200,0.54
1981-06-18,65.75,65.87,65.00,65.00,8870400,0.55
1981-06-17,65.87,65.87,65.37,65.75,8251200,0.55
1981-06-16,66.25,66.37,65.62,65.87,12686400,0.55
1981-06-15,66.25,66.62,66.25,66.25,7622400,0.56
1981-06-12,66.87,66.87,65.87,66.25,12360000,0.56
1981-06-11,66.25,66.87,66.12,66.87,8203200,0.56
1981-06-10,65.62,66.37,65.37,66.25,15988800,0.56
1981-06-09,66.12,66.25,65.62,65.62,7828800,0.55
1981-06-08,66.12,66.62,66.12,66.12,5812800,0.56
1981-06-05,65.50,66.12,65.37,66.00,6840000,0.56
1981-06-04,65.75,65.75,65.37,65.50,20947200,0.55
1981-06-03,65.87,66.25,65.50,66.25,5875200,0.55
1981-06-02,66.00,66.25,65.87,65.87,7862400,0.55
1981-06-01,65.75,66.75,65.75,66.00,6926400,0.55
1981-05-29,66.12,66.25,65.75,65.75,5155200,0.55
1981-05-28,66.37,66.62,65.50,66.12,8064000,0.55
1981-05-27,66.12,66.75,65.50,66.37,8798400,0.55
1981-05-26,65.50,66.25,65.50,66.12,5040000,0.55
1981-05-22,65.37,66.00,65.37,65.37,7891200,0.54
1981-05-21,65.25,65.50,64.75,65.37,7387200,0.54
1981-05-20,65.12,65.75,65.12,65.25,7996800,0.54
1981-05-19,65.00,65.25,64.62,65.00,6326400,0.54
1981-05-18,64.62,65.50,64.62,65.00,13094400,0.54
1981-05-15,64.00,64.75,64.00,64.62,7588800,0.54
1981-05-14,63.25,64.25,63.00,63.88,9432000,0.53
1981-05-13,63.25,63.38,63.00,63.25,9571200,0.53
1981-05-12,63.13,63.25,62.25,63.25,12235200,0.53
1981-05-11,63.75,64.00,62.88,63.13,13224000,0.52
1981-05-08,63.88,64.12,63.50,63.75,8875200,0.53
1981-05-07,63.75,64.00,63.50,63.88,5385600,0.53
1981-05-06,63.63,64.25,63.63,63.75,11419200,0.53
1981-05-05,64.25,64.25,63.63,63.63,13377600,0.53
1981-05-04,64.87,64.87,64.25,64.50,7934400,0.54
1981-05-01,65.62,65.75,65.12,65.25,6878400,0.54
1981-04-30,66.12,66.25,65.62,65.62,8390400,0.55
1981-04-29,67.75,67.75,66.12,66.12,11529600,0.55
1981-04-28,69.75,69.75,67.75,68.00,8548800,0.57
1981-04-27,69.00,69.87,69.00,69.75,7881600,0.58
1981-04-24,67.00,69.25,67.00,68.50,12873600,0.57
1981-04-23,66.75,67.25,66.75,67.00,9033600,0.56
1981-04-22,66.62,66.87,66.37,66.50,4953600,0.55
1981-04-21,66.75,67.50,66.50,66.62,9782400,0.55
1981-04-20,65.87,66.87,65.87,66.75,8937600,0.56
1981-04-16,66.25,66.25,65.87,65.87,5160000,0.55
1981-04-15,65.50,66.25,65.50,66.25,9067200,0.55
1981-04-14,66.12,66.25,65.25,65.37,7128000,0.54
1981-04-13,66.50,66.87,66.00,66.12,5136000,0.55
1981-04-10,66.12,66.62,66.12,66.50,6292800,0.55
1981-04-09,65.75,66.12,65.37,66.00,7723200,0.55
1981-04-08,65.37,66.12,65.37,65.75,10838400,0.55
1981-04-07,66.50,66.50,65.12,65.12,6216000,0.54
1981-04-06,67.12,67.25,66.25,66.50,4224000,0.55
1981-04-03,68.25,68.25,67.12,67.12,9556800,0.56
1981-04-02,67.25,68.75,67.25,68.25,9211200,0.57
1981-04-01,67.12,68.25,67.12,67.25,5376000,0.56
1981-03-31,66.62,67.75,66.62,67.00,8563200,0.56
1981-03-30,65.37,66.62,65.37,66.25,6676800,0.55
1981-03-27,66.25,66.37,65.12,65.37,9273600,0.54
1981-03-26,67.00,67.25,66.00,66.25,8841600,0.55
1981-03-25,66.00,67.25,66.00,67.00,11616000,0.56
1981-03-24,67.00,67.37,65.75,66.00,17203200,0.55
1981-03-23,66.87,67.00,66.25,67.00,6571200,0.56
1981-03-20,67.12,67.37,66.87,66.87,7200000,0.56
1981-03-19,67.87,68.12,67.12,67.12,4982400,0.56
1981-03-18,67.37,68.25,67.25,67.87,10521600,0.56
1981-03-17,68.50,69.12,67.37,67.37,9777600,0.56
1981-03-16,67.12,69.12,67.12,68.50,16924800,0.57
1981-03-13,67.75,68.00,66.87,67.00,8716800,0.56
1981-03-12,66.50,67.75,66.50,67.75,7353600,0.56
1981-03-11,67.25,67.62,66.50,66.50,11745600,0.55
1981-03-10,67.00,67.75,66.87,67.25,18110400,0.56
1981-03-09,65.00,67.87,65.00,67.00,15283200,0.56
1981-03-06,65.12,65.62,65.00,65.00,10166400,0.54
1981-03-05,65.62,66.00,65.12,65.12,7252800,0.54
1981-03-04,65.25,66.00,65.00,65.62,10603200,0.55
1981-03-03,65.62,65.75,65.12,65.25,6292800,0.54
1981-03-02,66.12,66.12,65.50,65.62,14467200,0.55
1981-02-27,67.37,67.37,66.00,66.75,8692800,0.55
1981-02-26,67.00,67.75,66.62,67.37,23928000,0.55
1981-02-25,65.50,67.00,65.37,67.00,12888000,0.55
1981-02-24,64.87,65.87,64.87,65.50,15441600,0.54
1981-02-23,63.25,65.12,62.88,64.75,14054400,0.53
1981-02-20,62.50,63.25,62.50,63.25,5808000,0.52
1981-02-19,62.75,63.38,62.50,62.50,6163200,0.51
1981-02-18,61.88,62.88,61.88,62.75,7243200,0.52
1981-02-17,61.38,62.00,61.13,61.75,4454400,0.51
1981-02-13,62.25,62.25,61.13,61.38,10036800,0.50
1981-02-12,62.75,63.00,62.25,62.38,4833600,0.51
1981-02-11,63.13,63.50,62.75,62.75,5827200,0.52
1981-02-10,62.50,63.38,62.38,63.13,10334400,0.52
1981-02-09,62.13,62.75,62.13,62.50,7838400,0.51
1981-02-06,61.38,62.25,61.25,62.00,8313600,0.51
1981-02-05,60.50,61.38,60.50,61.38,9024000,0.50
1981-02-04,60.75,60.88,59.88,60.50,9364800,0.50
1981-02-03,60.63,61.13,60.38,60.75,10468800,0.50
1981-02-02,61.25,61.38,60.63,60.63,5361600,0.50
1981-01-30,61.50,61.88,61.13,61.25,5462400,0.50
1981-01-29,62.13,62.25,61.25,61.50,7262400,0.51
1981-01-28,62.38,62.88,62.13,62.13,10281600,0.51
1981-01-27,62.00,62.75,61.88,62.38,7180800,0.51
1981-01-26,60.63,62.50,60.50,62.00,7224000,0.51
1981-01-23,60.00,60.88,60.00,60.63,6633600,0.50
1981-01-22,59.63,60.13,59.50,59.88,6777600,0.49
1981-01-21,59.75,59.88,59.25,59.63,10483200,0.49
1981-01-20,61.00,61.13,59.13,59.75,7814400,0.49
1981-01-19,61.00,61.38,60.63,61.00,7454400,0.50
1981-01-16,61.13,61.88,60.88,61.00,9662400,0.50
1981-01-15,61.00,61.50,60.75,61.13,8174400,0.50
1981-01-14,62.50,62.75,61.00,61.00,6508800,0.50
1981-01-13,62.88,62.88,61.75,62.50,13315200,0.51
1981-01-12,63.25,64.12,63.13,63.25,16996800,0.52
1981-01-09,62.75,63.25,62.38,63.25,8779200,0.52
1981-01-08,63.50,63.75,62.50,62.75,15254400,0.52
1981-01-07,63.75,63.75,62.75,63.50,22704000,0.52
1981-01-06,63.88,64.50,63.63,64.50,19900800,0.53
1981-01-05,61.88,64.25,61.75,63.88,16564800,0.53
1981-01-02,61.38,62.00,61.38,61.88,5486400,0.51
1980-12-31,60.13,61.25,60.13,61.25,3777600,0.50
1980-12-30,60.13,60.50,59.75,60.13,4099200,0.49
1980-12-29,60.75,61.38,60.00,60.13,3441600,0.49
1980-12-26,60.25,60.75,60.13,60.75,1416000,0.50
1980-12-24,60.63,60.75,60.00,60.25,5049600,0.50
1980-12-23,60.25,60.88,60.25,60.63,14985600,0.50
1980-12-22,58.38,60.13,58.38,60.00,8352000,0.49
1980-12-19,57.63,58.13,57.63,58.00,6355200,0.48
1980-12-18,58.00,58.38,57.63,57.63,9120000,0.47
1980-12-17,58.00,58.25,57.63,58.00,5232000,0.48
1980-12-16,57.00,58.13,56.88,58.00,6268800,0.48
1980-12-15,57.25,57.88,57.00,57.00,6120000,0.47
1980-12-12,56.50,57.38,56.25,57.25,10747200,0.47
1980-12-11,56.50,56.50,55.50,56.50,9643200,0.46
1980-12-10,58.25,58.50,56.50,57.00,8937600,0.47
1980-12-09,58.25,58.50,57.50,58.25,7718400,0.48
1980-12-08,58.88,58.88,57.88,58.25,8030400,0.48
1980-12-05,61.13,61.13,59.13,59.13,9763200,0.49
1980-12-04,59.88,61.50,59.50,61.38,10036800,0.50
1980-12-03,59.75,60.13,59.25,59.88,5673600,0.49
1980-12-02,59.75,59.75,58.13,59.75,14020800,0.49
1980-12-01,61.00,61.00,60.00,60.25,12878400,0.49
1980-11-28,62.00,62.25,61.88,61.88,10017600,0.50
1980-11-26,62.38,62.88,61.88,62.00,11572800,0.50
1980-11-25,62.38,63.00,62.25,62.38,13084800,0.51
1980-11-24,62.25,62.38,61.63,62.38,14841600,0.51
1980-11-21,62.00,62.88,62.00,62.25,21345600,0.51
1980-11-20,60.38,61.50,60.25,61.50,12014400,0.50
1980-11-19,59.63,60.88,59.63,60.38,27072000,0.49
1980-11-18,58.63,59.50,58.63,59.50,31032000,0.48
1980-11-17,58.25,58.38,57.38,58.25,13473600,0.47
1980-11-14,57.63,58.38,57.50,58.25,22334400,0.47
1980-11-13,56.88,57.88,56.88,57.63,14337600,0.47
1980-11-12,55.88,56.88,55.75,56.75,6062400,0.46
1980-11-11,55.25,56.00,55.25,55.88,6369600,0.45
1980-11-10,54.50,55.38,54.50,55.00,5956800,0.45
1980-11-07,54.75,55.25,54.00,54.50,7291200,0.44
1980-11-06,55.50,55.50,54.63,54.75,9552000,0.44
1980-11-05,55.50,57.63,55.50,55.75,20659200,0.45
1980-11-03,54.13,54.63,54.00,54.38,14539200,0.44
1980-10-31,53.88,54.13,53.63,54.13,5203200,0.44
1980-10-30,53.25,54.25,53.13,53.88,5064000,0.44
1980-10-29,52.63,53.88,52.63,53.25,7737600,0.43
1980-10-28,52.13,52.63,51.50,52.38,10828800,0.43
1980-10-27,52.25,52.63,52.00,52.13,11462400,0.42
1980-10-24,52.38,52.38,51.75,52.25,11116800,0.42
1980-10-23,53.63,53.63,52.38,52.50,8908800,0.43
1980-10-22,53.88,54.13,53.50,53.63,7334400,0.44
1980-10-21,53.38,54.00,53.38,53.88,9806400,0.44
1980-10-20,53.75,53.88,53.13,53.38,5049600,0.43
1980-10-17,54.13,54.75,53.63,53.75,4502400,0.44
1980-10-16,54.00,55.13,54.00,54.13,11980800,0.44
1980-10-15,53.75,54.00,53.63,54.00,6835200,0.44
1980-10-14,53.63,54.25,53.63,53.75,14539200,0.44
1980-10-13,53.50,53.88,53.50,53.63,5750400,0.44
1980-10-10,54.13,54.13,53.00,53.50,8515200,0.43
1980-10-09,54.13,54.50,54.00,54.38,6998400,0.44
1980-10-08,54.38,54.38,53.50,54.13,25276800,0.44
1980-10-07,55.00,55.75,54.13,54.38,7766400,0.44
1980-10-06,53.75,55.13,53.38,55.00,6748800,0.45
1980-10-03,52.50,54.13,52.38,53.75,5534400,0.44
1980-10-02,52.13,52.63,52.13,52.50,6753600,0.43
1980-10-01,52.63,52.63,52.13,52.13,15792000,0.42
1980-09-30,52.25,52.88,52.25,52.63,5020800,0.43
1980-09-29,53.63,53.63,52.13,52.25,7531200,0.42
1980-09-26,54.13,54.13,53.63,53.63,7920000,0.44
1980-09-25,54.38,54.63,54.00,54.13,4348800,0.44
1980-09-24,54.63,54.75,53.75,54.38,9028800,0.44
1980-09-23,55.75,55.75,54.63,54.63,10920000,0.44
1980-09-22,54.50,55.75,54.25,55.75,10488000,0.45
1980-09-19,54.50,54.75,54.00,54.50,16550400,0.44
1980-09-18,54.63,55.25,54.25,54.50,8270400,0.44
1980-09-17,52.88,54.63,52.88,54.63,13684800,0.44
1980-09-16,53.63,54.13,52.75,52.88,17496000,0.43
1980-09-15,53.63,53.75,53.00,53.63,3556800,0.43
1980-09-12,53.75,54.00,53.63,53.63,7185600,0.43
1980-09-11,53.50,54.00,53.38,53.75,10574400,0.43
1980-09-10,53.13,53.50,53.00,53.50,9796800,0.43
1980-09-09,52.38,53.13,52.13,53.13,13051200,0.43
1980-09-08,54.13,54.13,52.38,52.38,8419200,0.42
1980-09-05,55.00,55.00,53.75,54.13,8347200,0.43
1980-09-04,55.25,55.88,55.00,55.00,8078400,0.44
1980-09-03,55.13,55.50,55.00,55.25,8419200,0.44
1980-09-02,54.50,55.50,54.38,55.13,8424000,0.44
1980-08-29,54.50,54.63,54.00,54.50,11769600,0.44
1980-08-28,54.88,54.88,54.25,54.50,5332800,0.44
1980-08-27,55.75,55.75,54.63,54.88,16656000,0.44
1980-08-26,56.00,56.38,55.75,56.00,6940800,0.45
1980-08-25,56.50,56.50,55.88,56.00,6844800,0.45
1980-08-22,57.00,57.38,56.63,56.63,8529600,0.45
1980-08-21,56.50,57.00,56.50,57.00,7147200,0.46
1980-08-20,56.00,56.50,56.00,56.38,7972800,0.45
1980-08-19,56.63,56.75,56.00,56.00,11193600,0.45
1980-08-18,57.38,57.38,56.50,56.63,7348800,0.45
1980-08-15,58.00,58.13,57.50,57.63,6024000,0.46
1980-08-14,56.75,58.00,56.50,58.00,10756800,0.46
1980-08-13,57.25,57.50,56.75,56.75,19128000,0.45
1980-08-12,57.25,58.13,57.25,57.25,12379200,0.46
1980-08-11,56.38,57.25,56.38,57.25,8227200,0.46
1980-08-08,56.00,56.75,56.00,56.38,12628800,0.45
1980-08-07,55.50,56.00,55.50,55.75,8496000,0.45
1980-08-06,56.00,56.00,55.00,55.50,21537600,0.44
1980-08-05,56.00,56.63,55.88,56.25,6417600,0.45
1980-08-04,56.00,56.13,55.63,56.00,4411200,0.45
1980-08-01,56.13,56.13,55.13,56.00,7281600,0.45
1980-07-31,56.00,56.25,55.13,56.25,6211200,0.45
1980-07-30,55.50,56.00,55.50,56.00,7027200,0.45
1980-07-29,54.38,55.00,54.38,54.88,5947200,0.44
1980-07-28,54.00,54.25,53.88,54.25,4713600,0.43
1980-07-25,53.88,54.13,53.75,54.00,5961600,0.43
1980-07-24,54.38,54.50,53.88,53.88,6782400,0.43
1980-07-23,54.63,55.00,54.00,54.38,9508800,0.44
1980-07-22,55.25,55.63,54.63,54.63,6216000,0.44
1980-07-21,55.38,55.50,55.00,55.25,4689600,0.44
1980-07-18,55.13,55.50,53.38,55.38,6969600,0.44
1980-07-17,54.50,55.25,54.50,55.13,8904000,0.44
1980-07-16,54.50,55.00,54.50,54.50,6576000,0.44
1980-07-15,54.88,55.88,54.50,54.50,9494400,0.44
1980-07-14,53.75,54.88,53.63,54.88,6033600,0.44
1980-07-11,52.75,54.00,52.63,53.75,5011200,0.43
1980-07-10,53.25,53.25,52.75,52.75,5337600,0.42
1980-07-09,53.63,54.13,53.25,53.38,5793600,0.43
1980-07-08,53.25,53.75,53.00,53.63,6984000,0.43
1980-07-07,53.38,53.38,52.75,53.25,7665600,0.43
1980-07-03,53.25,53.50,53.25,53.38,14572800,0.43
1980-07-02,52.00,53.38,51.88,53.25,10075200,0.43
1980-07-01,51.50,52.00,51.13,52.00,6753600,0.42
1980-06-30,51.63,51.63,51.25,51.50,4003200,0.41
1980-06-27,51.50,52.00,51.13,51.75,5918400,0.41
1980-06-26,51.75,52.00,51.50,51.50,6024000,0.41
1980-06-25,51.25,52.00,51.25,51.75,9537600,0.41
1980-06-24,50.50,51.25,50.00,51.00,10296000,0.41
1980-06-23,50.13,50.50,50.13,50.50,10728000,0.40
1980-06-20,49.75,50.25,49.50,50.13,12484800,0.40
1980-06-19,50.50,50.75,49.75,49.75,15667200,0.40
1980-06-18,50.75,50.75,50.38,50.50,11112000,0.40
1980-06-17,50.00,50.88,50.00,50.88,10713600,0.41
1980-06-16,49.75,50.25,49.75,50.00,11856000,0.40
1980-06-13,50.00,50.13,49.50,49.75,8918400,0.40
1980-06-12,50.25,50.50,49.63,50.00,6614400,0.40
1980-06-11,50.13,50.50,50.00,50.25,7636800,0.40
1980-06-10,50.00,50.25,49.75,50.13,7036800,0.40
1980-06-09,50.63,50.88,49.63,50.00,6979200,0.40
1980-06-06,50.38,50.88,50.13,50.63,6571200,0.41
1980-06-05,49.88,50.75,49.88,50.38,12230400,0.40
1980-06-04,48.75,49.63,48.63,49.63,6969600,0.40
1980-06-03,48.75,49.13,48.50,48.75,4344000,0.39
1980-06-02,49.50,49.50,44.63,48.75,10540800,0.39
1980-05-30,49.38,49.63,47.88,49.50,12633600,0.40
1980-05-29,49.75,50.00,49.38,49.38,4387200,0.39
1980-05-28,49.88,50.25,49.63,49.75,9456000,0.39
1980-05-27,49.75,50.25,49.75,49.88,10214400,0.39
1980-05-23,48.63,49.63,48.63,49.63,19032000,0.39
1980-05-22,47.63,48.75,47.63,48.38,5328000,0.38
1980-05-21,47.38,47.63,46.88,47.63,5169600,0.38
1980-05-20,47.38,47.50,47.13,47.38,5875200,0.37
1980-05-19,47.00,47.38,46.75,47.38,3888000,0.37
1980-05-16,47.25,47.38,47.00,47.00,3297600,0.37
1980-05-15,46.63,47.50,46.50,47.25,4588800,0.37
1980-05-14,46.75,47.63,46.50,46.63,10008000,0.37
1980-05-13,46.75,47.00,46.25,46.75,8184000,0.37
1980-05-12,46.88,47.00,46.00,46.75,4411200,0.37
1980-05-09,47.13,47.13,46.50,46.88,4161600,0.37
1980-05-08,47.50,47.63,47.00,47.13,4113600,0.37
1980-05-07,46.38,47.88,46.25,47.50,10363200,0.37
1980-05-06,46.38,46.88,46.25,46.38,11049600,0.37
1980-05-05,45.88,46.38,45.75,46.38,3864000,0.37
1980-05-02,46.25,46.38,45.75,45.88,9648000,0.36
1980-05-01,47.50,47.63,46.25,46.25,3964800,0.36
1980-04-30,47.38,47.50,46.88,47.50,4190400,0.37
1980-04-29,47.25,47.63,47.25,47.38,3705600,0.37
1980-04-28,47.25,47.63,47.25,47.25,6350400,0.37
1980-04-25,46.63,47.00,46.25,47.00,3816000,0.37
1980-04-24,46.25,47.13,46.13,46.63,4315200,0.37
1980-04-23,46.00,46.75,46.00,46.25,5928000,0.36
1980-04-22,45.00,46.00,45.00,45.75,11860800,0.36
1980-04-21,44.75,45.13,44.50,44.75,6484800,0.35
1980-04-18,45.75,46.25,44.75,44.75,5448000,0.35
1980-04-17,46.38,46.50,45.75,45.75,4953600,0.36
1980-04-16,47.63,47.88,46.25,46.38,9576000,0.37
1980-04-15,47.63,47.75,47.50,47.63,4968000,0.38
1980-04-14,47.50,47.88,47.25,47.63,3672000,0.38
1980-04-11,47.63,47.88,47.38,47.50,7243200,0.37
1980-04-10,47.00,47.63,47.00,47.63,3696000,0.38
1980-04-09,46.75,47.13,46.50,47.00,6768000,0.37
1980-04-08,46.50,47.00,45.75,46.75,7406400,0.37
1980-04-07,48.13,48.13,46.38,46.50,12177600,0.37
1980-04-03,47.63,48.38,47.63,48.38,4137600,0.38
1980-04-02,47.25,47.88,47.13,47.50,5083200,0.37
1980-04-01,48.13,48.75,46.88,47.25,6931200,0.37
1980-03-31,47.75,48.25,47.38,48.13,6758400,0.38
1980-03-28,45.88,47.75,45.88,47.75,5270400,0.38
1980-03-27,45.50,45.50,44.00,45.25,9796800,0.36
1980-03-26,45.38,46.00,45.38,45.50,6360000,0.36
1980-03-25,45.38,45.75,45.00,45.38,17342400,0.36
1980-03-24,46.25,46.25,45.25,45.38,12211200,0.36
1980-03-21,45.75,46.25,45.63,46.25,8659200,0.36
1980-03-20,46.50,46.75,45.75,45.75,10425600,0.36
1980-03-19,47.25,47.25,46.50,46.50,12153600,0.37
1980-03-18,46.75,47.38,46.63,47.38,10872000,0.37
1980-03-17,47.75,47.75,46.75,46.75,7176000,0.37
1980-03-14,48.00,48.25,47.75,47.88,11078400,0.38
1980-03-13,48.38,48.38,47.75,48.00,8572800,0.38
1980-03-12,48.88,48.88,48.13,48.75,5932800,0.38
1980-03-11,48.75,49.38,48.38,49.00,6398400,0.39
1980-03-10,48.63,49.13,48.25,48.75,10641600,0.38
1980-03-07,48.38,49.00,48.25,48.63,9019200,0.38
1980-03-06,48.88,48.88,48.13,48.38,9744000,0.38
1980-03-05,49.75,49.88,48.75,49.00,9912000,0.39
1980-03-04,49.88,49.88,49.38,49.75,6360000,0.39
1980-03-03,50.25,50.75,49.88,49.88,6561600,0.39
1980-02-29,49.75,50.38,49.13,50.25,8414400,0.40
1980-02-28,49.88,50.00,48.88,49.75,7032000,0.39
1980-02-27,50.63,51.00,49.75,49.88,8284800,0.39
1980-02-26,49.88,50.63,49.88,50.63,6508800,0.39
1980-02-25,50.50,50.50,49.63,49.88,8611200,0.39
1980-02-22,51.25,51.25,50.63,50.63,9168000,0.39
1980-02-21,52.25,52.38,51.00,51.25,9926400,0.40
1980-02-20,51.88,52.50,51.88,52.25,8908800,0.41
1980-02-19,52.38,52.38,51.63,51.88,7243200,0.40
1980-02-15,53.50,53.50,51.50,52.63,11572800,0.41
1980-02-14,54.75,54.75,53.63,54.00,7406400,0.42
1980-02-13,54.75,55.38,54.75,54.88,14889600,0.43
1980-02-12,54.13,54.38,53.75,54.38,5760000,0.42
1980-02-11,54.75,55.25,53.75,54.13,13824000,0.42
1980-02-08,55.25,55.50,54.75,54.75,15297600,0.43
1980-02-07,56.25,56.25,55.13,55.25,8188800,0.43
1980-02-06,55.75,56.25,54.75,56.25,6720000,0.44
1980-02-05,55.00,55.75,55.00,55.75,4132800,0.43
1980-02-04,55.88,56.38,54.88,55.00,9561600,0.43
1980-02-01,55.00,56.25,54.63,55.88,8227200,0.43
1980-01-31,56.25,57.50,54.75,55.00,12100800,0.43
1980-01-30,54.38,56.25,54.38,56.25,8433600,0.44
1980-01-29,55.38,55.50,54.13,54.38,8001600,0.42
1980-01-28,54.88,55.50,54.63,55.38,6312000,0.43
1980-01-25,54.63,54.88,54.50,54.88,9427200,0.43
1980-01-24,54.75,55.38,54.63,54.63,13291200,0.42
1980-01-23,53.63,54.75,53.25,54.75,7296000,0.43
1980-01-22,54.63,54.88,53.63,53.63,5836800,0.42
1980-01-21,53.50,55.00,53.13,54.63,11260800,0.42
1980-01-18,53.50,53.63,52.88,53.50,8188800,0.42
1980-01-17,53.50,53.63,53.25,53.50,4012800,0.42
1980-01-16,53.13,53.88,53.13,53.50,15705600,0.42
1980-01-15,54.13,54.13,52.63,52.88,6384000,0.41
1980-01-14,54.13,54.50,53.88,54.13,15648000,0.42
1980-01-11,54.25,54.38,53.63,54.13,4800000,0.42
1980-01-10,54.00,54.63,53.50,54.25,11448000,0.42
1980-01-09,54.63,55.50,54.00,54.00,24043200,0.42
1980-01-08,52.88,54.63,52.88,54.63,11841600,0.42
1980-01-07,51.00,53.50,50.63,52.75,10113600,0.41
1980-01-04,49.88,51.13,49.88,51.00,8227200,0.40
1980-01-03,48.75,49.50,47.88,49.38,8832000,0.38
1980-01-02,50.63,50.75,48.75,48.75,7147200,0.38
1979-12-31,50.88,50.88,50.50,50.63,2371200,0.39
1979-12-28,50.88,51.00,50.50,50.88,5289600,0.40
1979-12-27,50.50,51.00,50.13,50.88,4036800,0.40
1979-12-26,50.50,50.63,50.25,50.50,2764800,0.39
1979-12-24,50.25,50.63,50.00,50.50,4987200,0.39
1979-12-21,49.25,50.25,49.25,50.25,13257600,0.39
1979-12-20,49.00,49.25,48.75,49.25,7248000,0.38
1979-12-19,48.63,49.38,48.63,49.00,10036800,0.38
1979-12-18,49.50,49.50,48.63,48.63,8995200,0.38
1979-12-17,48.88,49.88,48.88,49.63,11760000,0.39
1979-12-14,49.13,49.13,48.25,48.25,11304000,0.38
1979-12-13,47.63,49.25,47.63,49.13,8760000,0.38
1979-12-12,47.13,47.63,46.88,47.63,7982400,0.37
1979-12-11,46.63,47.63,46.63,47.13,11404800,0.37
1979-12-10,46.88,47.63,46.00,46.63,6883200,0.36
1979-12-07,46.88,47.38,46.88,46.88,11491200,0.36
1979-12-06,46.38,46.63,46.25,46.50,4977600,0.36
1979-12-05,46.25,46.75,46.25,46.38,6196800,0.36
1979-12-04,45.88,46.25,45.88,45.88,9187200,0.36
1979-12-03,46.13,46.38,45.75,45.75,4987200,0.36
1979-11-30,46.50,46.50,46.00,46.13,8107200,0.36
1979-11-29,47.13,47.50,47.13,47.25,8049600,0.36
1979-11-28,47.00,47.13,46.50,47.00,5361600,0.36
1979-11-27,47.63,47.75,46.88,47.00,14500800,0.36
1979-11-26,47.00,47.75,46.75,47.63,11059200,0.36
1979-11-23,46.38,47.13,46.38,47.00,4267200,0.36
1979-11-21,45.75,46.50,45.00,46.38,9950400,0.36
1979-11-20,45.63,46.00,45.63,45.75,5068800,0.35
1979-11-19,46.25,46.63,45.63,45.63,8126400,0.35
1979-11-16,46.50,46.88,46.25,46.25,3926400,0.35
1979-11-15,46.63,47.00,46.50,46.50,7953600,0.36
1979-11-14,47.13,47.25,46.50,46.63,7238400,0.36
1979-11-13,47.75,47.75,46.75,47.13,4382400,0.36
1979-11-12,46.75,47.75,46.50,47.75,4507200,0.37
1979-11-09,46.88,47.13,46.63,46.75,4420800,0.36
1979-11-08,46.50,46.88,46.50,46.88,3936000,0.36
1979-11-07,47.13,47.13,46.38,46.50,6547200,0.36
1979-11-06,48.00,48.00,47.25,47.25,4646400,0.36
1979-11-05,48.13,48.13,47.88,48.00,2395200,0.37
1979-11-02,48.38,48.63,48.25,48.25,2059200,0.37
1979-11-01,48.38,48.50,48.13,48.38,2400000,0.37
1979-10-31,48.88,49.00,48.38,48.38,3979200,0.37
1979-10-30,47.88,48.88,47.88,48.88,4593600,0.37
1979-10-29,47.75,48.38,47.75,47.75,5136000,0.37
1979-10-26,47.38,47.88,47.38,47.75,5025600,0.37
1979-10-25,47.13,47.38,47.13,47.13,7761600,0.36
1979-10-24,47.00,47.38,46.88,47.00,6758400,0.36
1979-10-23,47.00,47.38,46.88,47.00,4252800,0.36
1979-10-22,46.88,47.38,46.00,47.00,4262400,0.36
1979-10-19,47.75,47.88,46.88,46.88,6561600,0.36
1979-10-18,48.00,48.13,47.75,47.75,4574400,0.37
1979-10-17,47.63,48.13,47.38,48.00,3556800,0.37
1979-10-16,47.88,48.25,47.63,47.63,8356800,0.36
1979-10-15,48.63,48.63,47.38,47.88,6240000,0.37
1979-10-12,48.75,49.00,48.50,48.75,4795200,0.37
1979-10-11,49.13,49.13,48.38,48.75,7603200,0.37
1979-10-10,49.38,49.38,47.50,49.25,10900800,0.38
1979-10-09,51.00,51.00,50.00,50.13,9216000,0.38
1979-10-08,51.88,51.88,51.13,51.25,8721600,0.39
1979-10-05,51.50,52.25,51.38,51.88,9254400,0.40
1979-10-04,50.88,51.50,50.63,51.50,4401600,0.39
1979-10-03,51.00,51.25,50.75,50.88,3772800,0.39
1979-10-02,50.25,51.00,50.13,51.00,11980800,0.39
1979-10-01,50.50,50.50,50.25,50.25,4449600,0.38
1979-09-28,51.13,51.13,50.63,50.75,3566400,0.39
1979-09-27,51.00,51.25,50.50,51.13,9302400,0.39
1979-09-26,51.38,51.75,50.88,51.00,6676800,0.39
1979-09-25,51.13,51.38,50.50,51.38,3960000,0.39
1979-09-24,51.25,51.75,51.00,51.13,4382400,0.39
1979-09-21,51.25,51.50,51.00,51.25,4574400,0.39
1979-09-20,50.38,51.25,50.25,51.25,7291200,0.39
1979-09-19,50.63,50.88,50.13,50.38,6801600,0.39
1979-09-18,50.88,50.88,50.25,50.63,12604800,0.39
1979-09-17,51.25,51.63,51.25,51.63,12854400,0.39
1979-09-14,51.00,51.38,50.88,51.25,5841600,0.39
1979-09-13,51.25,51.50,51.00,51.00,4219200,0.39
1979-09-12,51.13,51.75,50.88,51.25,4252800,0.39
1979-09-11,51.88,51.88,51.00,51.13,6393600,0.39
1979-09-10,52.13,52.25,51.75,51.88,4425600,0.39
1979-09-07,52.13,52.13,51.75,52.13,2640000,0.39
1979-09-06,52.25,52.38,52.00,52.13,6398400,0.39
1979-09-05,52.75,52.75,52.13,52.25,9004800,0.39
1979-09-04,53.25,53.38,52.75,52.88,4536000,0.40
1979-08-31,53.13,53.25,53.00,53.25,2352000,0.40
1979-08-30,53.00,53.25,52.88,53.13,2563200,0.40
1979-08-29,52.75,53.00,52.75,53.00,3916800,0.40
1979-08-28,52.75,53.00,52.75,52.75,2822400,0.40
1979-08-27,53.13,53.13,52.38,52.75,8328000,0.40
1979-08-24,53.63,53.63,52.88,53.25,3379200,0.40
1979-08-23,54.25,54.38,53.75,53.75,6528000,0.41
1979-08-22,54.75,56.75,54.25,54.25,2721600,0.41
1979-08-21,54.88,54.88,54.50,54.75,4387200,0.41
1979-08-20,54.75,55.00,54.38,54.88,3513600,0.41
1979-08-17,54.75,55.13,54.50,54.75,5433600,0.41
1979-08-16,54.88,55.13,54.50,54.75,10766400,0.41
1979-08-15,54.38,55.00,54.13,54.88,6945600,0.41
1979-08-14,54.13,54.50,54.13,54.38,7411200,0.41
1979-08-13,54.13,54.63,54.13,54.13,7819200,0.41
1979-08-10,52.88,54.00,52.75,54.00,4636800,0.41
1979-08-09,53.13,53.25,52.75,52.88,6230400,0.40
1979-08-08,52.88,53.63,52.88,53.13,10238400,0.40
1979-08-07,51.50,52.75,51.50,52.63,8385600,0.40
1979-08-06,51.25,51.50,51.25,51.50,2846400,0.39
1979-08-03,51.38,51.38,51.00,51.25,3705600,0.39
1979-08-02,51.63,51.63,51.25,51.38,3547200,0.39
1979-08-01,51.63,51.75,51.50,51.63,5236800,0.39
1979-07-31,51.50,52.00,51.50,51.63,5395200,0.39
1979-07-30,51.50,51.63,51.38,51.38,5467200,0.39
1979-07-27,51.50,51.63,51.25,51.50,4488000,0.39
1979-07-26,51.13,51.75,51.13,51.50,9643200,0.39
1979-07-25,50.50,51.25,50.50,51.00,5798400,0.39
1979-07-24,50.00,50.50,49.88,50.50,3542400,0.38
1979-07-23,50.25,50.38,50.00,50.00,3038400,0.38
1979-07-20,50.38,50.38,50.13,50.25,4771200,0.38
1979-07-19,50.38,50.50,50.13,50.38,5942400,0.38
1979-07-18,50.38,50.38,50.13,50.38,6720000,0.38
1979-07-17,50.25,51.13,50.00,50.38,9278400,0.38
1979-07-16,50.25,50.25,49.75,50.25,4646400,0.38
1979-07-13,50.13,50.25,49.13,50.25,2692800,0.38
1979-07-12,50.38,50.38,50.13,50.13,2601600,0.38
1979-07-11,50.63,50.63,50.00,50.38,4766400,0.38
1979-07-10,51.00,51.38,50.88,50.88,9336000,0.38
1979-07-09,50.38,51.13,50.38,51.00,7656000,0.39
1979-07-06,49.88,50.38,49.63,50.13,6072000,0.38
1979-07-05,49.75,49.88,49.63,49.88,13156800,0.38
1979-07-03,49.75,49.88,49.63,49.75,4368000,0.38
1979-07-02,50.00,50.00,49.63,49.75,5150400,0.38
1979-06-29,50.13,50.50,49.75,50.00,3504000,0.38
1979-06-28,50.00,50.25,49.88,50.13,2913600,0.38
1979-06-27,49.63,50.13,49.63,50.00,3628800,0.38
1979-06-26,49.63,50.13,49.50,49.63,7348800,0.37
1979-06-25,49.25,49.63,49.13,49.63,5990400,0.37
1979-06-22,49.00,49.50,48.88,49.25,4713600,0.37
1979-06-21,48.75,49.00,48.00,49.00,5980800,0.37
1979-06-20,49.00,49.00,48.63,48.75,4233600,0.37
1979-06-19,49.13,49.38,48.88,49.00,5457600,0.37
1979-06-18,49.50,49.50,48.63,49.13,4814400,0.37
1979-06-15,49.38,49.88,49.38,49.50,6979200,0.37
1979-06-14,49.50,49.63,49.25,49.38,3960000,0.37
1979-06-13,49.50,49.75,49.25,49.50,5433600,0.37
1979-06-12,49.63,49.88,49.50,49.50,7488000,0.37
1979-06-11,50.00,50.00,49.50,49.63,4204800,0.37
1979-06-08,50.25,50.25,50.00,50.13,6024000,0.38
1979-06-07,50.13,50.63,50.13,50.25,5553600,0.38
1979-06-06,50.25,50.75,49.88,50.13,8136000,0.38
1979-06-05,49.50,50.38,49.50,50.25,4459200,0.38
1979-06-04,49.13,49.63,49.00,49.50,2251200,0.37
1979-06-01,49.13,49.50,48.88,49.13,4161600,0.37
1979-05-31,49.50,49.50,48.75,49.13,8246400,0.37
1979-05-30,49.50,49.88,49.38,49.75,5347200,0.37
1979-05-29,49.63,49.88,49.50,49.50,9427200,0.37
1979-05-25,49.88,49.88,49.63,49.63,4166400,0.37
1979-05-24,49.88,50.13,49.50,50.00,4526400,0.37
1979-05-23,50.63,51.63,49.88,49.88,3537600,0.37
1979-05-22,50.13,50.75,49.88,50.63,7238400,0.38
1979-05-21,49.75,50.50,49.50,50.13,5107200,0.37
1979-05-18,49.88,49.88,49.50,49.75,5404800,0.37
1979-05-17,49.13,50.13,49.13,50.00,6456000,0.37
1979-05-16,48.75,49.13,48.75,49.13,4521600,0.37
1979-05-15,48.63,48.88,48.63,48.75,2289600,0.36
1979-05-14,48.75,48.75,48.50,48.63,6566400,0.36
1979-05-11,49.00,49.25,48.88,49.13,3782400,0.37
1979-05-10,49.25,49.25,49.00,49.00,6710400,0.36
1979-05-09,48.88,49.25,48.63,49.25,5880000,0.37
1979-05-08,48.63,49.00,48.50,48.88,4684800,0.36
1979-05-07,49.38,49.38,48.63,48.63,7742400,0.36
1979-05-04,49.88,50.00,49.63,49.75,4070400,0.37
1979-05-03,49.75,50.38,49.63,49.88,7497600,0.37
1979-05-02,49.25,49.75,49.13,49.75,4108800,0.37
1979-05-01,49.13,49.75,49.13,49.25,5721600,0.37
1979-04-30,49.00,49.25,48.63,49.13,3595200,0.37
1979-04-27,49.13,49.13,48.75,49.00,5534400,0.36
1979-04-26,49.63,49.63,49.00,49.25,6840000,0.37
1979-04-25,49.00,49.75,48.75,49.63,4003200,0.37
1979-04-24,48.63,49.38,48.38,49.00,5664000,0.36
1979-04-23,48.00,48.63,47.75,48.63,6763200,0.36
1979-04-20,48.00,48.13,47.75,48.00,4699200,0.36
1979-04-19,48.25,48.50,48.00,48.00,4833600,0.36
1979-04-18,48.13,48.50,48.13,48.25,4454400,0.36
1979-04-17,48.38,48.50,48.00,48.00,5760000,0.36
1979-04-16,48.50,48.50,48.13,48.38,4612800,0.36
1979-04-12,48.50,48.75,48.00,48.50,5222400,0.36
1979-04-11,48.38,48.75,48.00,48.50,6364800,0.36
1979-04-10,47.75,48.63,47.75,48.38,6480000,0.36
1979-04-09,47.75,47.88,47.50,47.63,3667200,0.35
1979-04-06,47.75,47.75,47.38,47.75,4929600,0.36
1979-04-05,47.75,47.88,47.38,47.75,5332800,0.36
1979-04-04,47.75,48.38,47.75,47.75,8880000,0.36
1979-04-03,47.25,47.88,47.25,47.75,8510400,0.36
1979-04-02,47.50,47.50,46.88,47.25,7795200,0.35
1979-03-30,48.25,48.50,47.75,48.00,6494400,0.36
1979-03-29,48.88,49.25,48.13,48.25,6148800,0.36
1979-03-28,49.63,49.63,48.88,48.88,6600000,0.36
1979-03-27,48.38,49.63,48.13,49.63,6720000,0.37
1979-03-26,48.75,48.75,48.25,48.38,3600000,0.36
1979-03-23,48.38,49.38,48.25,48.75,4569600,0.36
1979-03-22,48.25,48.75,48.25,48.38,7891200,0.36
1979-03-21,47.88,48.25,47.75,48.13,6619200,0.36
1979-03-20,48.25,48.38,47.75,47.88,4483200,0.36
1979-03-19,48.00,48.50,47.75,48.25,5174400,0.36
1979-03-16,47.38,48.00,47.13,48.00,7132800,0.36
1979-03-15,47.13,47.75,47.13,47.38,4992000,0.35
1979-03-14,47.13,47.38,47.00,47.13,2846400,0.35
1979-03-13,47.13,47.50,46.75,47.13,6288000,0.35
1979-03-12,46.75,47.13,45.75,47.13,4728000,0.35
1979-03-09,46.88,47.25,46.75,46.75,8112000,0.35
1979-03-08,46.50,47.00,46.25,46.88,11904000,0.35
1979-03-07,46.50,46.75,46.25,46.50,7185600,0.35
1979-03-06,46.25,46.63,46.25,46.50,6316800,0.35
1979-03-05,46.00,46.88,46.00,46.25,9984000,0.34
1979-03-02,46.38,46.38,45.88,45.88,4449600,0.34
1979-03-01,46.00,46.38,45.88,46.38,4262400,0.35
1979-02-28,46.25,46.25,45.50,46.00,6657600,0.34
1979-02-27,46.75,46.75,46.13,46.25,5260800,0.34
1979-02-26,46.75,47.13,46.50,46.75,5001600,0.34
1979-02-23,47.00,47.00,46.75,46.75,5755200,0.34
1979-02-22,47.13,47.50,46.88,47.25,8020800,0.35
1979-02-21,47.75,49.38,46.88,47.13,6902400,0.35
1979-02-20,46.88,47.75,46.63,47.75,5784000,0.35
1979-02-16,46.75,47.00,46.63,46.88,2760000,0.34
1979-02-15,46.75,46.75,46.38,46.75,3067200,0.34
1979-02-14,46.50,47.13,46.50,46.75,8145600,0.34
1979-02-13,46.50,47.13,46.50,46.50,11198400,0.34
1979-02-12,46.25,46.88,46.13,46.50,4684800,0.34
1979-02-09,46.38,46.63,46.00,46.25,7339200,0.34
1979-02-08,46.50,46.88,46.38,46.38,7574400,0.34
1979-02-07,47.00,47.00,46.50,46.50,6547200,0.34
1979-02-06,47.00,47.25,46.88,47.00,5328000,0.35
1979-02-05,47.63,47.63,46.75,47.00,4920000,0.35
1979-02-02,48.38,48.50,47.63,47.88,5380800,0.35
1979-02-01,48.25,48.38,47.88,48.38,4809600,0.36
1979-01-31,49.13,49.13,48.13,48.25,5841600,0.35
1979-01-30,49.63,49.63,49.13,49.13,3624000,0.36
1979-01-29,49.88,50.00,49.38,49.63,5155200,0.36
1979-01-26,50.13,50.38,49.75,49.88,5880000,0.37
1979-01-25,49.50,50.38,49.50,50.13,9921600,0.37
1979-01-24,49.25,50.13,49.13,49.38,6460800,0.36
1979-01-23,49.25,49.75,49.13,49.25,3806400,0.36
1979-01-22,49.63,49.75,48.88,49.25,5620800,0.36
1979-01-19,49.50,49.88,49.50,49.63,4276800,0.36
1979-01-18,49.13,49.50,48.75,49.25,3696000,0.36
1979-01-17,49.38,49.38,48.63,49.13,5841600,0.36
1979-01-16,50.00,50.25,49.38,49.38,6408000,0.36
1979-01-15,49.50,50.00,49.50,50.00,3417600,0.37
1979-01-12,49.25,50.00,49.25,49.25,7099200,0.36
1979-01-11,49.00,49.00,48.63,48.75,3844800,0.36
1979-01-10,49.25,49.38,48.88,49.00,4041600,0.36
1979-01-09,48.88,49.50,48.75,49.25,4622400,0.36
1979-01-08,49.00,49.00,48.50,48.88,3302400,0.36
1979-01-05,48.88,49.38,48.75,49.00,6556800,0.36
1979-01-04,49.38,49.38,48.00,48.88,8937600,0.36
1979-01-03,47.13,48.00,47.13,47.88,6988800,0.35
1979-01-02,47.13,47.75,46.75,47.00,3681600,0.35
1978-12-29,47.38,47.63,47.00,47.13,3724800,0.35
1978-12-28,47.75,47.75,46.88,47.38,3225600,0.35
1978-12-27,48.13,48.13,47.63,47.75,6220800,0.35
1978-12-26,47.50,48.13,46.75,48.13,4224000,0.35
1978-12-22,46.63,47.63,46.38,47.50,2726400,0.35
1978-12-21,46.75,47.25,46.00,46.63,3988800,0.34
1978-12-20,46.25,47.00,46.13,46.75,4243200,0.34
1978-12-19,46.25,46.50,45.75,46.25,5284800,0.34
1978-12-18,46.88,46.88,46.00,46.25,6432000,0.34
1978-12-15,47.50,47.50,46.88,47.00,3494400,0.35
1978-12-14,47.00,47.63,47.00,47.50,3268800,0.35
1978-12-13,48.25,48.50,46.88,47.00,3504000,0.35
1978-12-12,48.88,48.88,48.13,48.25,2620800,0.35
1978-12-11,48.25,49.00,48.25,48.88,2918400,0.36
1978-12-08,48.63,48.63,48.00,48.25,3912000,0.35
1978-12-07,48.88,49.13,48.50,48.63,2582400,0.36
1978-12-06,48.75,49.50,48.63,48.88,7603200,0.36
1978-12-05,48.38,48.88,48.38,48.75,4521600,0.36
1978-12-04,48.25,48.75,48.13,48.38,3873600,0.36
1978-12-01,47.63,48.63,47.63,48.25,4948800,0.35
1978-11-30,47.38,47.38,46.63,47.13,6513600,0.35
1978-11-29,48.75,48.75,48.13,48.13,2750400,0.35
1978-11-28,49.50,49.63,48.38,49.00,2270400,0.35
1978-11-27,49.75,49.75,49.13,49.50,2280000,0.36
1978-11-24,49.50,49.75,49.00,49.75,2524800,0.36
1978-11-22,49.63,49.75,49.38,49.50,4756800,0.36
1978-11-21,50.00,50.00,49.50,49.63,3144000,0.36
1978-11-20,49.75,50.25,49.50,50.00,3489600,0.36
1978-11-17,49.25,49.75,48.75,49.75,6244800,0.36
1978-11-16,48.50,49.63,48.25,49.25,5241600,0.36
1978-11-15,47.88,48.88,47.88,48.50,5779200,0.35
1978-11-14,47.00,47.88,47.00,47.63,4828800,0.35
1978-11-13,48.38,48.38,46.75,46.75,5913600,0.34
1978-11-10,48.38,49.25,48.13,48.50,4632000,0.35
1978-11-09,48.00,48.88,47.75,48.38,4996800,0.35
1978-11-08,48.00,48.00,47.38,48.00,5347200,0.35
1978-11-07,47.75,48.13,47.50,48.00,8145600,0.35
1978-11-06,48.00,48.38,47.75,47.75,5793600,0.35
1978-11-03,48.50,48.50,47.88,48.00,8692800,0.35
1978-11-02,50.25,50.25,48.25,48.50,15134400,0.35
1978-11-01,48.50,51.00,48.50,50.75,10046400,0.37
1978-10-31,48.50,48.75,47.50,47.50,5836800,0.34
1978-10-30,47.75,48.50,46.00,48.50,9676800,0.35
1978-10-27,48.00,48.38,47.63,47.75,6902400,0.35
1978-10-26,48.63,48.75,47.88,48.00,7843200,0.35
1978-10-25,48.50,48.88,48.00,48.63,7848000,0.35
1978-10-24,49.13,49.38,48.50,48.50,8731200,0.35
1978-10-23,49.75,49.88,48.50,49.13,16492800,0.36
1978-10-20,50.88,50.88,49.63,49.75,14928000,0.36
1978-10-19,51.50,51.63,50.88,50.88,4416000,0.37
1978-10-18,51.75,52.13,51.25,51.50,4152000,0.37
1978-10-17,51.88,52.00,51.50,51.75,6129600,0.37
1978-10-16,53.00,53.00,51.88,51.88,5323200,0.38
1978-10-13,53.38,53.63,52.75,53.00,4800000,0.38
1978-10-12,53.50,53.88,53.25,53.38,6398400,0.39
1978-10-11,53.00,53.50,52.63,53.50,4852800,0.39
1978-10-10,53.13,53.25,52.88,53.00,3916800,0.38
1978-10-09,52.63,53.13,52.63,53.13,3936000,0.38
1978-10-06,52.50,53.13,52.38,52.50,4646400,0.38
1978-10-05,53.00,53.13,52.50,52.50,5942400,0.38
1978-10-04,53.00,53.00,52.50,53.00,3638400,0.38
1978-10-03,53.00,53.63,53.00,53.25,8203200,0.39
1978-10-02,53.00,53.38,53.00,53.00,7377600,0.38
1978-09-29,52.25,52.88,52.00,52.88,6019200,0.38
1978-09-28,52.25,52.38,51.88,52.25,6422400,0.38
1978-09-27,53.13,53.75,52.25,52.25,7257600,0.38
1978-09-26,52.50,53.25,52.00,53.13,6912000,0.38
1978-09-25,52.50,52.50,51.88,52.50,4464000,0.38
1978-09-22,52.38,52.88,52.13,52.50,11860800,0.38
1978-09-21,52.13,52.50,51.75,52.38,7646400,0.38
1978-09-20,52.63,53.25,51.88,52.13,7617600,0.38
1978-09-19,52.75,53.75,52.50,52.63,7291200,0.38
1978-09-18,53.13,53.25,52.38,52.75,7924800,0.38
1978-09-15,53.63,53.63,52.63,53.13,5097600,0.38
1978-09-14,54.38,54.75,53.63,53.63,5769600,0.39
1978-09-13,54.38,54.88,54.13,54.38,8524800,0.39
1978-09-12,54.38,54.38,53.63,54.38,7756800,0.39
1978-09-11,54.75,55.25,54.75,55.00,8692800,0.39
1978-09-08,54.13,54.75,54.13,54.75,16742400,0.39
1978-09-07,54.25,54.50,53.75,54.00,5702400,0.39
1978-09-06,53.88,54.50,53.75,54.25,12849600,0.39
1978-09-05,54.00,54.25,53.63,53.88,10560000,0.39
1978-09-01,54.25,54.38,54.00,54.00,4833600,0.39
1978-08-31,54.50,54.63,54.13,54.25,4089600,0.39
1978-08-30,54.75,54.75,54.25,54.50,14380800,0.39
1978-08-29,55.38,55.38,54.75,55.13,4185600,0.39
1978-08-28,56.25,56.25,55.38,56.00,4099200,0.40
1978-08-25,56.38,56.50,56.00,56.38,4809600,0.40
1978-08-24,56.25,56.88,56.00,56.38,4737600,0.40
1978-08-23,55.75,56.63,55.63,56.25,7627200,0.40
1978-08-22,55.63,55.88,54.75,55.75,4737600,0.40
1978-08-21,56.38,56.38,55.38,55.63,5952000,0.40
1978-08-18,56.88,57.38,56.25,56.50,6336000,0.40
1978-08-17,56.63,57.63,56.63,56.88,10790400,0.41
1978-08-16,55.75,56.38,55.63,56.25,4886400,0.40
1978-08-15,55.88,55.88,55.00,55.75,2966400,0.40
1978-08-14,56.13,56.75,55.88,56.00,4104000,0.40
1978-08-11,55.75,56.25,55.63,56.13,4276800,0.40
1978-08-10,56.25,56.63,55.63,55.75,6076800,0.40
1978-08-09,55.88,56.88,55.88,56.25,12523200,0.40
1978-08-08,55.50,55.75,55.13,55.75,5534400,0.40
1978-08-07,55.50,56.00,55.13,55.50,7780800,0.40
1978-08-04,55.38,55.63,55.13,55.50,8539200,0.40
1978-08-03,55.00,56.63,55.00,55.38,18465600,0.40
1978-08-02,53.63,54.88,53.25,54.50,8131200,0.39
1978-08-01,53.63,54.38,53.38,53.63,7363200,0.38
1978-07-31,53.50,53.88,53.50,53.63,4228800,0.38
1978-07-28,53.50,53.75,53.38,53.50,3657600,0.38
1978-07-27,53.75,54.00,53.50,53.50,4276800,0.38
1978-07-26,53.50,54.50,53.50,53.75,6364800,0.38
1978-07-25,52.38,53.50,52.25,53.50,5212800,0.38
1978-07-24,52.38,52.50,51.50,52.38,3806400,0.37
1978-07-21,53.00,53.00,52.13,52.38,6115200,0.37
1978-07-20,53.25,53.50,52.63,53.00,5284800,0.38
1978-07-19,52.00,53.38,52.00,53.25,4651200,0.38
1978-07-18,52.50,53.00,52.00,52.00,3124800,0.37
1978-07-17,53.50,54.13,52.50,52.50,5472000,0.38
1978-07-14,52.13,53.50,52.00,53.50,15369600,0.38
1978-07-13,52.00,52.25,51.75,52.13,5788800,0.37
1978-07-12,52.00,52.13,51.88,52.00,4171200,0.37
1978-07-11,51.63,52.38,51.63,52.00,6499200,0.37
1978-07-10,50.63,51.75,50.38,51.50,4497600,0.37
1978-07-07,50.25,50.63,50.13,50.63,9120000,0.36
1978-07-06,50.00,50.38,49.88,50.25,5880000,0.36
1978-07-05,50.38,50.38,50.00,50.00,4108800,0.36
1978-07-03,50.38,50.38,50.13,50.38,4478400,0.36
1978-06-30,50.50,50.50,50.00,50.50,4752000,0.36
1978-06-29,50.13,50.50,50.13,50.50,7555200,0.36
1978-06-28,50.00,50.13,49.50,49.75,3624000,0.36
1978-06-27,49.75,50.25,49.25,50.00,7142400,0.36
1978-06-26,50.13,50.38,49.63,49.75,4219200,0.36
1978-06-23,50.50,50.75,50.13,50.13,3499200,0.36
1978-06-22,50.25,50.50,50.00,50.50,3835200,0.36
1978-06-21,50.50,50.50,49.88,50.25,5308800,0.36
1978-06-20,51.63,51.63,50.63,50.63,4992000,0.36
1978-06-19,51.13,51.63,50.75,51.63,4185600,0.37
1978-06-16,52.00,52.00,51.00,51.13,4737600,0.37
1978-06-15,52.88,52.88,52.00,52.00,4896000,0.37
1978-06-14,53.00,53.63,52.63,52.88,5116800,0.38
1978-06-13,52.50,53.13,52.13,53.00,7968000,0.38
1978-06-12,52.13,53.25,51.75,52.50,5524800,0.38
1978-06-09,53.38,53.38,52.00,52.13,3897600,0.37
1978-06-08,53.63,53.75,53.25,53.50,4872000,0.38
1978-06-07,54.25,54.38,53.38,53.63,6873600,0.38
1978-06-06,54.13,54.88,54.13,54.25,9571200,0.39
1978-06-05,52.75,54.00,52.75,53.88,6460800,0.39
1978-06-02,52.88,53.13,52.63,52.63,4200000,0.38
1978-06-01,52.88,53.13,52.13,52.88,5040000,0.38
1978-05-31,52.00,53.38,52.00,52.88,11779200,0.37
1978-05-30,52.13,52.13,51.88,52.00,3494400,0.37
1978-05-26,52.75,53.13,52.00,52.38,11520000,0.37
1978-05-25,52.75,53.13,52.38,52.75,4008000,0.37
1978-05-24,53.25,53.25,52.13,52.75,6086400,0.37
1978-05-23,53.88,53.88,53.38,53.63,3787200,0.38
1978-05-22,53.00,54.00,52.75,54.00,3600000,0.38
1978-05-19,53.13,53.50,52.75,53.00,4665600,0.37
1978-05-18,54.13,54.75,53.13,53.13,6758400,0.38
1978-05-17,53.75,54.38,53.50,54.13,8395200,0.38
1978-05-16,53.75,54.50,53.63,53.75,10046400,0.38
1978-05-15,53.13,53.88,52.50,53.75,4363200,0.38
1978-05-12,52.38,53.38,52.38,53.13,10286400,0.38
1978-05-11,51.50,52.25,51.50,52.25,5668800,0.37
1978-05-10,51.13,51.50,51.13,51.38,7147200,0.36
1978-05-09,50.75,51.25,50.75,51.13,5822400,0.36
1978-05-08,50.63,51.13,50.50,50.75,5241600,0.36
1978-05-05,50.63,51.25,50.63,50.63,10867200,0.36
1978-05-04,51.13,51.13,49.88,50.63,10771200,0.36
1978-05-03,52.38,52.63,51.00,51.38,8846400,0.36
1978-05-02,52.88,52.88,52.13,52.38,7396800,0.37
1978-05-01,52.25,53.25,52.00,53.00,6528000,0.37
1978-04-28,51.88,52.25,51.25,52.25,9057600,0.37
1978-04-27,52.38,52.38,51.63,51.88,7065600,0.37
1978-04-26,52.25,53.00,51.88,52.50,15168000,0.37
1978-04-25,52.25,53.50,52.25,52.25,21945600,0.37
1978-04-24,50.00,52.25,49.75,52.13,8030400,0.37
1978-04-21,50.38,50.50,50.00,50.00,12494400,0.35
1978-04-20,50.25,50.88,50.25,50.38,9801600,0.36
1978-04-19,49.50,50.13,48.88,49.63,5870400,0.35
1978-04-18,49.75,50.13,49.38,49.50,8750400,0.35
1978-04-17,49.63,50.75,49.63,49.75,24556800,0.35
1978-04-14,47.38,48.25,47.38,48.25,17884800,0.34
1978-04-13,46.75,47.00,46.50,46.88,4617600,0.33
1978-04-12,46.88,46.88,46.63,46.75,4900800,0.33
1978-04-11,47.00,47.13,46.63,46.88,5808000,0.33
1978-04-10,46.88,47.25,46.88,47.00,4684800,0.33
1978-04-07,46.75,47.13,46.75,46.88,6830400,0.33
1978-04-06,46.88,47.00,46.38,46.50,3585600,0.33
1978-04-05,46.38,46.88,46.13,46.88,3316800,0.33
1978-04-04,46.13,46.38,45.88,46.38,4377600,0.33
1978-04-03,46.63,46.75,45.88,46.13,3196800,0.33
1978-03-31,47.00,47.00,46.38,46.63,6432000,0.33
1978-03-30,47.25,47.38,47.00,47.25,4022400,0.33
1978-03-29,47.25,47.38,47.00,47.25,2328000,0.33
1978-03-28,46.75,47.25,46.75,47.25,2433600,0.33
1978-03-27,46.50,47.13,46.50,46.75,3081600,0.33
1978-03-23,46.88,47.00,46.38,46.50,5241600,0.33
1978-03-22,47.00,47.25,46.75,46.88,5068800,0.33
1978-03-21,47.75,47.75,47.00,47.00,5443200,0.33
1978-03-20,47.38,47.88,47.38,47.75,6417600,0.34
1978-03-17,46.88,47.38,46.88,47.13,5131200,0.33
1978-03-16,46.75,46.75,46.25,46.75,2068800,0.33
1978-03-15,47.00,47.13,46.50,46.75,4137600,0.33
1978-03-14,46.75,47.13,46.50,47.00,6177600,0.33
1978-03-13,46.63,47.13,46.63,46.75,6484800,0.33
1978-03-10,45.88,46.63,45.88,46.50,6470400,0.33
1978-03-09,45.38,45.88,45.25,45.63,5035200,0.32
1978-03-08,45.13,45.50,45.00,45.38,4017600,0.32
1978-03-07,45.00,45.25,44.75,45.13,4512000,0.32
1978-03-06,44.75,45.00,44.63,45.00,6268800,0.32
1978-03-03,44.63,45.00,44.38,44.75,3816000,0.32
1978-03-02,44.50,44.88,44.13,44.63,7809600,0.32
1978-03-01,44.63,44.63,43.63,44.50,3513600,0.31
1978-02-28,44.88,44.88,44.63,44.75,3360000,0.32
1978-02-27,45.38,45.75,44.88,45.00,4953600,0.32
1978-02-24,44.75,45.75,44.75,45.38,7944000,0.32
1978-02-23,44.50,44.75,44.25,44.75,5913600,0.32
1978-02-22,44.75,45.00,44.50,44.50,6408000,0.31
1978-02-21,45.00,45.13,44.63,44.75,6883200,0.32
1978-02-17,45.25,45.63,45.00,45.00,4593600,0.32
1978-02-16,45.63,45.63,45.13,45.25,6417600,0.32
1978-02-15,46.13,46.25,45.50,45.88,8275200,0.32
1978-02-14,47.25,47.25,46.00,46.13,9115200,0.33
1978-02-13,47.38,47.38,47.00,47.25,5419200,0.33
1978-02-10,47.50,47.75,47.13,47.50,2832000,0.34
1978-02-09,47.75,47.75,47.38,47.50,6638400,0.34
1978-02-08,47.38,48.00,47.38,47.75,5649600,0.34
1978-02-07,46.75,47.25,46.75,47.25,3220800,0.33
1978-02-06,46.88,47.00,46.63,46.75,2376000,0.33
1978-02-03,46.75,46.88,46.00,46.88,2793600,0.33
1978-02-02,46.50,47.25,46.50,46.75,3816000,0.33
1978-02-01,45.75,46.50,45.63,46.38,5424000,0.33
1978-01-31,45.88,46.13,45.38,45.75,5131200,0.32
1978-01-30,45.38,45.88,45.38,45.88,4910400,0.32
1978-01-27,45.13,45.50,45.00,45.25,5044800,0.32
1978-01-26,45.50,45.75,45.00,45.13,8347200,0.32
1978-01-25,45.25,45.75,45.25,45.50,5865600,0.32
1978-01-24,45.38,46.50,45.13,45.25,4440000,0.32
1978-01-23,45.88,45.88,45.38,45.38,6777600,0.32
1978-01-20,46.38,46.38,45.88,45.88,2328000,0.32
1978-01-19,46.63,46.75,46.25,46.38,5630400,0.33
1978-01-18,46.38,46.63,46.13,46.63,5481600,0.33
1978-01-17,46.38,46.63,46.13,46.38,11524800,0.33
1978-01-16,46.50,46.63,46.25,46.38,5160000,0.33
1978-01-13,46.38,46.88,46.38,46.50,3345600,0.33
1978-01-12,46.25,46.75,46.13,46.38,7862400,0.33
1978-01-11,47.13,47.50,46.13,46.25,6067200,0.33
1978-01-10,47.25,47.63,47.00,47.13,6518400,0.33
1978-01-09,47.50,47.50,46.75,47.25,10684800,0.33
1978-01-06,48.25,48.25,47.88,47.88,15873600,0.34
1978-01-05,48.63,49.38,48.50,48.63,7228800,0.34
1978-01-04,48.75,48.88,48.00,48.63,8808000,0.34
1978-01-03,49.63,49.63,48.75,48.75,5064000,0.34
1977-12-30,49.75,50.00,49.25,49.88,4824000,0.35
1977-12-29,49.63,50.13,49.50,49.75,7248000,0.35
1977-12-28,49.88,49.88,49.50,49.63,7651200,0.35
1977-12-27,50.00,50.13,49.63,49.88,5496000,0.35
1977-12-23,49.63,50.13,49.63,50.00,5985600,0.35
1977-12-22,49.00,49.75,49.00,49.50,8414400,0.35
1977-12-21,47.75,49.00,47.75,48.63,10464000,0.34
1977-12-20,47.88,47.88,47.38,47.75,6211200,0.33
1977-12-19,48.25,48.38,47.50,47.88,9729600,0.33
1977-12-16,48.75,48.75,48.00,48.25,4454400,0.34
1977-12-15,48.75,49.25,48.50,48.75,5467200,0.34
1977-12-14,48.63,48.88,48.38,48.75,3652800,0.34
1977-12-13,48.25,48.63,48.00,48.63,4243200,0.34
1977-12-12,48.38,48.88,48.25,48.25,4257600,0.34
1977-12-09,48.25,48.88,48.25,48.38,5385600,0.34
1977-12-08,48.38,49.13,48.25,48.25,10046400,0.34
1977-12-07,48.50,48.88,48.38,48.38,7881600,0.34
1977-12-06,49.38,49.38,48.50,48.50,10612800,0.34
1977-12-05,49.63,49.75,49.25,49.38,5376000,0.35
1977-12-02,50.25,50.38,49.63,49.63,6820800,0.35
1977-12-01,50.13,50.50,49.88,50.25,6163200,0.35
1977-11-30,50.13,50.13,49.50,50.13,9081600,0.35
1977-11-29,50.75,50.88,49.88,50.25,4766400,0.35
1977-11-28,51.38,51.38,50.50,50.75,4694400,0.35
1977-11-25,51.88,52.13,51.25,51.50,2908800,0.36
1977-11-23,52.13,52.38,51.50,51.88,3984000,0.36
1977-11-22,51.63,52.38,51.25,52.13,4795200,0.36
1977-11-21,51.38,51.63,51.13,51.63,3739200,0.36
1977-11-18,51.25,51.63,51.25,51.38,3484800,0.36
1977-11-17,51.75,51.75,51.25,51.25,4272000,0.35
1977-11-16,52.25,52.38,51.63,51.88,3715200,0.36
1977-11-15,52.25,52.50,51.88,52.25,5155200,0.36
1977-11-14,52.38,52.63,51.75,52.25,4204800,0.36
1977-11-11,52.13,52.75,52.13,52.38,5068800,0.36
1977-11-10,50.88,51.88,50.88,51.63,4862400,0.36
1977-11-09,50.75,51.00,50.13,50.88,3715200,0.35
1977-11-08,51.13,51.38,50.63,50.75,3230400,0.35
1977-11-07,50.25,51.13,50.25,51.13,3547200,0.35
1977-11-04,49.63,50.25,49.63,50.00,4334400,0.35
1977-11-03,49.00,49.50,49.00,49.50,3350400,0.34
1977-11-02,49.00,49.63,49.00,49.00,3619200,0.34
1977-11-01,49.88,49.88,48.88,49.00,5500800,0.34
1977-10-31,50.13,50.38,50.00,50.13,2548800,0.35
1977-10-28,50.88,50.88,50.13,50.13,3696000,0.35
1977-10-27,49.88,51.38,49.88,50.88,4728000,0.35
1977-10-26,49.75,49.88,49.13,49.75,6417600,0.34
1977-10-25,49.63,49.88,49.38,49.75,6456000,0.34
1977-10-24,50.38,50.38,49.50,49.63,4718400,0.34
1977-10-21,50.25,50.50,50.13,50.38,6806400,0.35
1977-10-20,50.50,50.63,50.25,50.25,4123200,0.35
1977-10-19,50.88,50.88,50.25,50.50,6096000,0.35
1977-10-18,50.88,51.25,50.88,50.88,3796800,0.35
1977-10-17,50.25,50.75,49.75,50.63,4670400,0.35
1977-10-14,49.75,50.50,49.63,50.25,7891200,0.35
1977-10-13,50.00,50.38,49.63,49.75,6067200,0.34
1977-10-12,49.38,50.00,49.00,50.00,7233600,0.35
1977-10-11,50.75,50.88,49.25,49.38,8539200,0.34
1977-10-10,50.88,50.88,50.50,50.75,1036800,0.35
1977-10-07,50.75,51.13,50.75,51.00,1800000,0.35
1977-10-06,50.63,51.25,50.63,50.75,4800000,0.35
1977-10-05,51.00,51.13,50.63,50.63,4248000,0.35
1977-10-04,51.88,51.88,51.00,51.00,5467200,0.35
1977-10-03,51.38,51.88,51.38,51.88,2688000,0.36
1977-09-30,50.63,51.38,50.63,51.25,5745600,0.35
1977-09-29,50.88,50.88,50.50,50.63,7070400,0.35
1977-09-28,51.00,51.13,50.38,50.88,5884800,0.35
1977-09-27,52.13,52.13,51.00,51.00,5385600,0.35
1977-09-26,52.38,52.50,52.00,52.38,3528000,0.36
1977-09-23,52.13,52.50,52.00,52.38,3273600,0.36
1977-09-22,52.25,52.38,52.00,52.13,3940800,0.36
1977-09-21,52.75,53.25,52.13,52.25,5251200,0.36
1977-09-20,52.88,52.88,52.63,52.75,3379200,0.36
1977-09-19,53.50,53.75,53.13,53.38,4003200,0.37
1977-09-16,53.75,54.00,53.25,53.50,4536000,0.37
1977-09-15,53.50,53.88,53.50,53.75,4953600,0.37
1977-09-14,53.25,53.75,53.00,53.50,2558400,0.37
1977-09-13,53.50,53.63,53.00,53.25,2649600,0.36
1977-09-12,54.13,54.13,53.25,53.50,4771200,0.37
1977-09-09,54.38,54.38,53.88,54.25,3072000,0.37
1977-09-08,55.00,55.13,54.38,54.38,2904000,0.37
1977-09-07,54.63,55.13,54.63,55.00,5731200,0.38
1977-09-06,54.00,54.63,54.00,54.63,6729600,0.37
1977-09-02,53.50,53.88,53.38,53.75,2971200,0.37
1977-09-01,53.38,53.63,53.13,53.50,3124800,0.37
1977-08-31,53.00,53.38,53.00,53.38,4281600,0.37
1977-08-30,53.50,53.75,53.00,53.00,5664000,0.36
1977-08-29,53.25,53.75,53.00,53.50,3100800,0.37
1977-08-26,52.00,53.38,51.63,53.25,6470400,0.36
1977-08-25,53.13,53.13,52.00,52.00,7180800,0.36
1977-08-24,54.38,54.38,53.88,54.00,2745600,0.37
1977-08-23,54.88,54.88,54.25,54.38,3259200,0.37
1977-08-22,54.75,54.88,54.38,54.88,3259200,0.38
1977-08-19,54.75,55.25,54.38,54.75,4324800,0.37
1977-08-18,54.75,55.38,54.38,54.75,3816000,0.37
1977-08-17,54.50,54.75,54.38,54.75,4195200,0.37
1977-08-16,55.25,55.25,54.38,54.50,4339200,0.37
1977-08-15,54.38,55.38,54.13,55.25,11150400,0.38
1977-08-12,54.25,54.75,54.13,54.38,6432000,0.37
1977-08-11,54.88,55.00,54.13,54.25,4262400,0.37
1977-08-10,54.00,54.88,53.63,54.88,2990400,0.38
1977-08-09,54.13,54.38,53.88,54.00,3484800,0.37
1977-08-08,54.50,54.50,54.00,54.13,2630400,0.37
1977-08-05,54.63,54.63,54.25,54.50,3244800,0.37
1977-08-04,54.25,54.63,54.13,54.63,3220800,0.37
1977-08-03,53.88,54.25,53.50,54.25,3931200,0.37
1977-08-02,54.50,54.50,53.88,53.88,5414400,0.37
1977-08-01,54.38,55.00,54.25,54.50,7694400,0.37
1977-07-29,54.50,54.50,54.00,54.38,3864000,0.37
1977-07-28,54.75,54.75,54.13,54.63,6019200,0.37
1977-07-27,55.13,55.13,54.38,54.75,3120000,0.37
1977-07-26,54.88,55.13,54.63,55.13,6033600,0.38
1977-07-25,55.13,55.25,54.63,54.88,4771200,0.38
1977-07-22,55.50,55.75,55.13,55.13,3835200,0.38
1977-07-21,55.38,55.50,55.13,55.50,3129600,0.38
1977-07-20,55.63,55.75,55.25,55.38,3868800,0.38
1977-07-19,55.00,55.63,55.00,55.63,4713600,0.38
1977-07-18,55.13,55.38,54.88,55.00,7286400,0.38
1977-07-15,55.00,55.50,54.88,55.13,17904000,0.38
1977-07-13,54.88,55.00,54.63,55.00,4843200,0.38
1977-07-12,54.88,55.13,54.38,54.88,9216000,0.38
1977-07-11,55.75,55.75,54.75,54.88,4382400,0.38
1977-07-08,55.88,56.00,55.50,55.75,6028800,0.38
1977-07-07,55.88,56.00,55.50,55.88,7286400,0.38
1977-07-06,55.88,56.13,55.75,55.88,3585600,0.38
1977-07-05,56.13,56.25,55.75,55.88,2164800,0.38
1977-07-01,56.50,56.50,55.88,56.13,5352000,0.38
1977-06-30,56.38,56.75,56.25,56.50,3964800,0.39
1977-06-29,56.25,56.38,56.00,56.38,2880000,0.39
1977-06-28,56.00,56.63,56.00,56.25,4622400,0.39
1977-06-27,56.25,56.50,55.88,56.25,2606400,0.39
1977-06-24,56.13,56.63,56.13,56.25,4800000,0.39
1977-06-23,55.63,56.13,55.38,56.00,6403200,0.38
1977-06-22,56.13,56.13,55.50,55.63,4680000,0.38
1977-06-21,56.38,56.88,56.13,56.13,5625600,0.38
1977-06-20,56.38,56.63,56.25,56.38,3715200,0.39
1977-06-17,56.75,56.88,56.25,56.38,3144000,0.39
1977-06-16,56.63,57.00,56.38,56.75,4176000,0.39
1977-06-15,57.13,57.13,56.63,56.63,7622400,0.39
1977-06-14,57.00,57.25,56.63,57.13,12283200,0.39
1977-06-13,56.25,57.00,56.25,57.00,5337600,0.39
1977-06-10,56.00,56.75,55.63,56.25,7708800,0.39
1977-06-09,55.88,56.13,55.63,56.00,4056000,0.38
1977-06-08,55.13,56.25,55.13,55.88,8030400,0.38
1977-06-07,54.63,55.13,54.38,55.13,5121600,0.38
1977-06-06,55.25,55.38,54.63,54.63,4344000,0.37
1977-06-03,54.25,55.25,54.13,55.25,6844800,0.38
1977-06-02,54.63,54.75,54.00,54.25,7449600,0.37
1977-06-01,54.25,54.88,54.13,54.63,7972800,0.37
1977-05-31,54.50,54.63,54.13,54.25,4296000,0.37
1977-05-27,54.25,54.63,53.88,54.50,3091200,0.37
1977-05-26,54.00,54.50,54.00,54.25,4785600,0.37
1977-05-25,54.63,55.00,54.00,54.00,3556800,0.37
1977-05-24,54.38,54.63,53.75,54.63,4473600,0.37
1977-05-23,55.00,55.00,54.25,54.38,3024000,0.37
1977-05-20,55.25,55.25,54.63,55.00,4944000,0.37
1977-05-19,55.13,55.38,54.75,55.25,5476800,0.37
1977-05-18,54.88,55.50,54.88,55.13,6638400,0.37
1977-05-17,54.88,55.00,54.13,54.50,3945600,0.37
1977-05-16,54.38,55.00,54.38,54.88,3897600,0.37
1977-05-13,54.25,54.38,52.25,54.38,3936000,0.37
1977-05-12,54.13,54.50,53.63,54.25,9153600,0.37
1977-05-11,54.75,55.00,54.13,54.13,4948800,0.37
1977-05-10,55.13,55.38,54.25,54.75,6038400,0.37
1977-05-09,55.00,55.13,54.63,55.13,5606400,0.37
1977-05-06,55.25,55.25,54.63,55.00,7051200,0.37
1977-05-05,55.00,55.63,54.75,55.38,9144000,0.38
1977-05-04,54.13,55.13,54.13,55.00,11294400,0.37
1977-05-03,54.13,54.13,53.88,54.00,4142400,0.37
1977-05-02,53.88,54.13,53.75,54.13,5798400,0.37
1977-04-29,53.25,53.88,53.25,53.88,8568000,0.37
1977-04-28,52.00,52.88,52.00,52.75,13387200,0.36
1977-04-27,51.25,52.13,50.00,52.00,15480000,0.35
1977-04-26,51.50,52.13,51.00,51.25,11332800,0.35
1977-04-25,53.25,53.25,51.25,51.50,18019200,0.35
1977-04-22,53.75,53.75,53.25,53.38,4924800,0.36
1977-04-21,53.88,54.38,53.75,54.00,9009600,0.37
1977-04-20,53.25,53.88,53.25,53.88,6652800,0.37
1977-04-19,53.50,53.63,53.00,53.25,5937600,0.36
1977-04-18,53.63,53.63,53.13,53.50,5136000,0.36
1977-04-15,53.00,53.75,52.88,53.75,6734400,0.36
1977-04-14,52.88,53.38,52.88,53.00,12216000,0.36
1977-04-13,51.00,51.63,50.88,51.63,8553600,0.35
1977-04-12,50.63,51.13,50.63,51.00,11611200,0.35
1977-04-11,49.25,49.88,49.25,49.38,4876800,0.33
1977-04-07,49.25,49.75,49.13,49.25,4075200,0.33
1977-04-06,48.88,49.38,48.88,49.25,6758400,0.33
1977-04-05,48.63,49.13,48.50,48.88,3820800,0.33
1977-04-04,49.38,49.38,47.88,48.63,7574400,0.33
1977-04-01,49.13,49.88,49.00,49.50,5126400,0.34
1977-03-31,49.63,49.75,49.00,49.13,4929600,0.33
1977-03-30,50.13,50.25,49.25,49.63,5198400,0.34
1977-03-29,49.88,50.38,49.88,50.13,5592000,0.34
1977-03-28,50.00,50.00,49.50,49.88,5347200,0.34
1977-03-25,50.25,50.38,50.00,50.00,4363200,0.34
1977-03-24,50.88,50.88,50.13,50.25,3955200,0.34
1977-03-23,51.00,51.38,50.75,50.88,4142400,0.34
1977-03-22,50.75,51.25,50.63,51.00,4598400,0.35
1977-03-21,51.00,51.25,50.63,50.75,4852800,0.34
1977-03-18,51.25,51.88,51.00,51.00,4608000,0.35
1977-03-17,51.50,52.50,50.75,51.25,3110400,0.35
1977-03-16,52.00,52.13,51.25,51.50,5155200,0.35
1977-03-15,51.38,52.00,51.38,52.00,7977600,0.35
1977-03-14,51.38,51.50,51.00,51.38,4891200,0.35
1977-03-11,51.13,51.38,50.88,51.38,3576000,0.35
1977-03-10,50.75,51.25,50.63,51.13,3403200,0.35
1977-03-09,50.88,51.00,50.50,50.75,4838400,0.34
1977-03-08,50.88,51.25,50.63,50.88,4780800,0.34
1977-03-07,50.88,51.00,50.63,50.88,4876800,0.34
1977-03-04,50.88,51.25,50.75,50.88,6504000,0.34
1977-03-03,50.38,51.00,50.25,50.88,3988800,0.34
1977-03-02,50.75,50.88,50.00,50.38,4641600,0.34
1977-03-01,50.63,51.00,50.63,50.75,4670400,0.34
1977-02-28,50.13,50.63,50.13,50.50,3326400,0.34
1977-02-25,49.88,50.63,49.75,50.13,4075200,0.34
1977-02-24,50.50,50.50,49.75,49.88,5755200,0.33
1977-02-23,50.88,51.00,50.50,50.63,4588800,0.34
1977-02-22,50.75,51.38,50.63,50.88,3667200,0.34
1977-02-18,50.63,51.00,50.13,50.75,4910400,0.34
1977-02-17,51.25,51.25,50.25,50.63,5582400,0.34
1977-02-16,50.75,51.38,50.38,51.25,7536000,0.34
1977-02-15,51.13,51.38,50.63,50.75,4252800,0.34
1977-02-14,50.75,51.25,50.50,51.13,5136000,0.34
1977-02-11,50.88,51.13,50.38,50.75,6307200,0.34
1977-02-10,50.75,51.38,50.50,50.88,6187200,0.34
1977-02-09,51.00,51.13,50.38,50.75,7022400,0.34
1977-02-08,50.88,51.13,50.75,51.00,5179200,0.34
1977-02-07,51.25,51.38,50.75,50.88,5246400,0.34
1977-02-04,52.00,52.25,51.13,51.25,6686400,0.34
1977-02-03,52.50,53.38,52.00,52.00,5817600,0.35
1977-02-02,52.75,53.13,52.38,52.50,4867200,0.35
1977-02-01,52.88,53.25,52.63,52.75,6115200,0.35
1977-01-31,52.75,53.00,52.25,52.88,7348800,0.36
1977-01-28,52.75,53.25,52.50,52.75,5145600,0.35
1977-01-27,53.00,53.75,52.38,52.75,4334400,0.35
1977-01-26,52.75,53.50,52.50,53.00,4641600,0.36
1977-01-25,52.63,52.88,52.38,52.75,7219200,0.35
1977-01-24,53.50,53.63,52.50,52.63,5880000,0.35
1977-01-21,53.50,53.50,53.00,53.50,6000000,0.36
1977-01-20,53.50,54.00,53.00,53.50,4444800,0.36
1977-01-19,54.00,54.75,53.50,53.50,4780800,0.36
1977-01-18,54.25,54.38,53.75,54.00,4449600,0.36
1977-01-17,54.38,54.38,53.63,54.25,4195200,0.36
1977-01-14,54.00,54.50,53.63,54.38,4824000,0.37
1977-01-13,53.38,54.25,53.25,54.00,6892800,0.36
1977-01-12,53.50,53.75,53.00,53.38,5208000,0.36
1977-01-11,54.00,54.25,53.50,53.50,6408000,0.36
1977-01-10,53.50,54.25,53.50,54.00,10171200,0.36
1977-01-07,52.75,54.00,52.75,53.38,8937600,0.36
1977-01-06,53.25,54.00,52.50,52.50,10089600,0.35
1977-01-05,53.88,54.25,53.13,53.25,5337600,0.36
1977-01-04,55.38,55.50,53.75,53.88,4795200,0.36
1977-01-03,55.00,55.88,55.00,55.38,4507200,0.37
1976-12-31,55.38,55.75,55.25,55.63,5515200,0.37
1976-12-30,54.63,55.38,54.38,55.38,5227200,0.37
1976-12-29,54.88,55.25,54.00,54.63,8424000,0.37
1976-12-28,53.75,55.25,53.75,54.88,15480000,0.37
1976-12-27,53.00,53.63,52.75,53.63,5774400,0.36
1976-12-23,53.00,53.13,52.75,53.00,11140800,0.36
1976-12-22,52.63,53.25,52.13,53.00,14932800,0.36
1976-12-21,52.88,52.88,52.25,52.63,12417600,0.35
1976-12-20,52.38,53.00,52.25,52.88,11112000,0.36
1976-12-17,52.75,53.25,52.38,52.38,12955200,0.35
1976-12-16,52.88,53.50,52.38,52.75,8712000,0.35
1976-12-15,53.75,53.88,52.75,52.88,8942400,0.36
1976-12-14,53.13,53.75,52.75,53.75,9643200,0.36
1976-12-13,53.25,53.38,52.88,53.13,6436800,0.35
1976-12-10,52.63,53.38,52.13,53.25,8596800,0.35
1976-12-09,51.25,52.63,51.25,52.63,12388800,0.35
1976-12-08,51.00,51.38,50.75,51.25,8678400,0.34
1976-12-07,51.00,51.38,50.75,51.00,6816000,0.34
1976-12-06,50.88,51.25,50.75,51.00,5299200,0.34
1976-12-03,50.88,51.13,50.63,50.88,5380800,0.34
1976-12-02,51.25,51.50,50.75,50.88,5016000,0.34
1976-12-01,50.63,51.25,50.63,51.25,7060800,0.34
1976-11-30,51.00,51.00,50.50,50.63,3345600,0.34
1976-11-29,51.38,51.50,51.00,51.00,4728000,0.34
1976-11-26,51.25,51.38,51.00,51.38,9475200,0.34
1976-11-24,51.50,51.88,51.00,51.25,3268800,0.34
1976-11-23,51.88,51.88,51.50,51.50,4080000,0.34
1976-11-22,51.63,52.25,51.50,51.88,4118400,0.35
1976-11-19,51.50,52.25,51.25,51.63,5740800,0.34
1976-11-18,51.25,51.75,51.00,51.50,4886400,0.34
1976-11-17,50.88,51.50,50.88,51.25,4281600,0.34
1976-11-16,50.88,51.25,50.50,50.88,7401600,0.34
1976-11-15,51.00,51.00,50.38,50.88,3024000,0.34
1976-11-12,51.00,51.00,50.50,51.00,3571200,0.34
1976-11-11,50.75,51.13,50.38,51.00,2438400,0.34
1976-11-10,51.13,51.38,50.13,50.75,6225600,0.34
1976-11-09,50.75,51.50,50.75,51.13,4118400,0.34
1976-11-08,51.88,51.88,50.75,50.75,2232000,0.34
1976-11-05,52.75,52.75,52.00,52.13,5640000,0.35
1976-11-04,52.13,52.88,51.25,52.75,4521600,0.35
1976-11-03,52.75,52.75,51.63,52.13,4632000,0.35
1976-11-01,53.38,53.75,53.25,53.25,3624000,0.35
1976-10-29,53.00,53.50,52.63,53.38,5107200,0.36
1976-10-28,52.75,53.25,52.75,53.00,6369600,0.35
1976-10-27,52.25,52.75,52.25,52.75,4598400,0.35
1976-10-26,52.13,52.50,52.13,52.25,4497600,0.35
1976-10-25,52.25,52.25,51.75,52.00,4233600,0.35
1976-10-22,51.88,52.25,51.38,52.25,6840000,0.35
1976-10-21,52.00,52.13,51.63,51.88,3264000,0.35
1976-10-20,51.75,52.63,51.50,52.00,4516800,0.35
1976-10-19,51.00,52.13,50.63,51.75,7747200,0.34
1976-10-18,50.50,51.25,50.25,51.00,6163200,0.34
1976-10-15,50.25,51.00,50.13,50.50,4862400,0.34
1976-10-14,51.50,51.50,50.25,50.25,4684800,0.33
1976-10-13,51.25,51.75,51.25,51.63,6052800,0.34
1976-10-12,51.63,51.88,50.75,51.13,8500800,0.34
1976-10-11,52.13,52.13,51.50,51.63,3038400,0.34
1976-10-08,52.50,53.25,52.25,52.38,6945600,0.35
1976-10-07,52.00,52.88,51.75,52.50,13195200,0.35
1976-10-06,52.00,52.13,51.50,52.00,11150400,0.35
1976-10-05,51.88,53.63,51.75,52.00,14414400,0.35
1976-10-04,52.13,52.13,51.00,51.88,8217600,0.35
1976-10-01,54.13,54.50,53.25,53.38,2155200,0.36
1976-09-30,54.88,55.13,53.75,54.13,4204800,0.36
1976-09-29,55.88,55.88,54.88,54.88,2328000,0.37
1976-09-28,56.25,56.25,55.50,56.00,3705600,0.37
1976-09-27,56.25,56.38,56.00,56.38,3513600,0.38
1976-09-24,56.63,56.63,56.25,56.25,3528000,0.37
1976-09-23,56.50,57.00,56.00,56.75,9201600,0.38
1976-09-22,55.75,56.63,55.75,56.50,10579200,0.38
1976-09-21,55.13,55.75,54.75,55.75,8131200,0.37
1976-09-20,55.38,55.63,55.00,55.13,3105600,0.37
1976-09-17,55.25,55.63,55.00,55.38,3729600,0.37
1976-09-16,54.88,55.50,54.88,55.25,4641600,0.37
1976-09-15,54.50,55.13,54.00,54.38,2764800,0.36
1976-09-14,54.75,54.75,54.00,54.50,2371200,0.36
1976-09-13,54.25,55.25,54.13,54.88,4104000,0.36
1976-09-10,53.63,54.50,53.63,54.25,3504000,0.36
1976-09-09,53.50,53.88,53.25,53.63,3547200,0.35
1976-09-08,53.00,53.75,52.38,53.50,4204800,0.35
1976-09-07,52.75,53.25,52.63,53.00,3115200,0.35
1976-09-03,53.25,53.25,52.50,52.75,1958400,0.35
1976-09-02,53.50,53.75,53.13,53.38,3801600,0.35
1976-09-01,53.00,53.50,52.63,53.50,5107200,0.35
1976-08-31,53.00,53.75,52.88,53.00,3057600,0.35
1976-08-30,52.50,53.13,52.13,53.00,2323200,0.35
1976-08-27,53.00,53.00,52.38,52.50,1833600,0.35
1976-08-26,54.13,54.13,52.50,53.13,2784000,0.35
1976-08-25,54.63,54.63,54.00,54.25,6676800,0.36
1976-08-24,54.88,55.25,54.63,54.63,2913600,0.36
1976-08-23,54.50,54.88,53.13,54.88,2745600,0.36
1976-08-20,54.63,54.75,54.38,54.50,2030400,0.36
1976-08-19,55.25,55.25,54.38,54.63,3499200,0.36
1976-08-18,56.13,56.38,55.38,55.38,2793600,0.37
1976-08-17,56.38,56.38,55.75,56.13,2760000,0.37
1976-08-16,55.88,56.63,55.75,56.38,3787200,0.37
1976-08-13,55.75,56.25,55.63,55.88,4051200,0.37
1976-08-12,55.38,55.88,55.38,55.75,2980800,0.37
1976-08-11,55.88,56.25,55.38,55.38,4368000,0.37
1976-08-10,55.13,55.88,54.88,55.88,2145600,0.37
1976-08-09,55.00,55.38,54.75,55.13,2774400,0.36
1976-08-06,55.13,55.25,54.75,55.00,1761600,0.36
1976-08-05,54.88,55.25,54.88,55.13,3403200,0.36
1976-08-04,55.00,55.50,54.75,54.75,4334400,0.36
1976-08-03,54.75,55.50,54.75,55.00,3153600,0.36
1976-08-02,54.50,54.75,54.25,54.75,2788800,0.36
1976-07-30,53.88,54.50,53.25,54.50,3936000,0.36
1976-07-29,54.50,55.13,53.50,53.88,2198400,0.36
1976-07-28,54.63,54.63,53.88,54.50,2956800,0.36
1976-07-27,55.38,55.38,54.63,54.88,4176000,0.36
1976-07-26,55.25,56.00,55.25,55.63,2832000,0.37
1976-07-23,56.50,57.25,55.13,55.25,5961600,0.36
1976-07-22,57.00,57.38,56.38,56.50,9240000,0.37
1976-07-21,57.75,57.88,57.00,57.00,3494400,0.38
1976-07-20,57.88,58.13,57.75,57.75,4252800,0.38
1976-07-19,58.13,58.13,57.63,57.88,5520000,0.38
1976-07-16,58.25,58.25,57.75,58.25,6230400,0.38
1976-07-15,58.63,58.75,58.13,58.25,3470400,0.38
1976-07-14,58.38,58.75,58.13,58.63,2745600,0.39
1976-07-13,58.50,59.25,58.13,58.38,5563200,0.39
1976-07-12,58.25,58.50,57.50,58.50,3355200,0.39
1976-07-09,57.75,58.38,57.63,58.25,6945600,0.38
1976-07-08,57.50,58.13,57.50,57.75,3537600,0.38
1976-07-07,57.13,57.50,57.00,57.50,5400000,0.38
1976-07-06,57.13,57.50,56.75,57.13,3844800,0.38
1976-07-02,57.25,57.38,57.13,57.13,3820800,0.38
1976-07-01,57.13,58.00,57.13,57.25,4334400,0.38
1976-06-30,57.13,57.63,57.00,57.13,3686400,0.38
1976-06-29,56.75,57.63,56.50,57.13,3288000,0.38
1976-06-28,57.38,57.63,56.50,56.75,3220800,0.37
1976-06-25,57.25,58.25,57.25,57.38,6518400,0.38
1976-06-24,56.38,57.25,56.38,57.25,6307200,0.38
1976-06-23,56.50,56.63,56.00,56.38,5150400,0.37
1976-06-22,57.00,57.13,56.50,56.50,5400000,0.37
1976-06-21,56.38,57.00,56.13,57.00,6091200,0.38
1976-06-18,56.13,57.00,56.13,56.38,8611200,0.37
1976-06-17,55.00,56.00,54.88,55.88,7636800,0.37
1976-06-16,54.75,55.50,54.50,55.00,9945600,0.36
1976-06-15,55.00,55.00,54.38,54.75,7713600,0.36
1976-06-14,53.50,55.38,53.38,55.00,5174400,0.36
1976-06-11,53.00,53.63,52.88,53.50,6513600,0.35
1976-06-10,52.75,53.25,52.13,53.00,6868800,0.35
1976-06-09,52.50,53.00,52.38,52.75,2880000,0.35
1976-06-08,52.50,53.00,52.50,52.50,4449600,0.34
1976-06-07,51.75,52.50,51.63,52.38,3235200,0.34
1976-06-04,52.38,52.50,51.63,51.75,4852800,0.34
1976-06-03,52.13,53.00,52.13,52.38,5673600,0.34
1976-06-02,51.00,52.25,51.00,52.00,2755200,0.34
1976-06-01,50.88,51.13,50.63,51.00,2054400,0.33
1976-05-28,50.25,51.13,50.00,50.88,4296000,0.33
1976-05-27,50.13,50.38,49.88,50.25,3840000,0.33
1976-05-26,50.50,50.88,50.00,50.13,4267200,0.33
1976-05-25,50.50,50.50,49.88,50.50,3523200,0.33
1976-05-24,51.13,51.13,50.38,50.50,4017600,0.33
1976-05-21,51.50,51.75,51.00,51.38,3196800,0.34
1976-05-20,51.00,51.50,51.00,51.50,2889600,0.34
1976-05-19,50.75,51.50,50.75,50.88,4358400,0.33
1976-05-18,50.25,50.75,50.25,50.75,4344000,0.33
1976-05-17,51.00,51.00,50.00,50.25,3921600,0.33
1976-05-14,51.63,51.63,51.00,51.00,3384000,0.33
1976-05-13,52.00,52.13,51.63,51.63,3211200,0.34
1976-05-12,52.50,52.50,51.75,52.00,4516800,0.34
1976-05-11,52.75,53.13,52.38,52.63,7440000,0.34
1976-05-10,52.38,52.88,52.38,52.75,5088000,0.35
1976-05-07,52.38,52.63,51.88,52.25,2966400,0.34
1976-05-06,51.88,52.50,51.75,52.38,3148800,0.34
1976-05-05,53.00,53.00,51.88,51.88,2649600,0.34
1976-05-04,53.00,53.25,52.25,53.00,2745600,0.35
1976-05-03,53.75,54.00,52.63,53.00,2745600,0.35
1976-04-30,53.75,54.25,53.63,53.75,3936000,0.35
1976-04-29,54.00,54.50,53.75,53.75,4464000,0.35
1976-04-28,53.88,54.00,53.25,54.00,3211200,0.35
1976-04-27,54.63,54.88,53.63,53.88,3854400,0.35
1976-04-26,54.75,54.75,53.75,54.63,4291200,0.36
1976-04-23,54.88,55.00,54.38,55.00,3859200,0.36
1976-04-22,54.63,56.00,54.63,54.88,6758400,0.36
1976-04-21,53.75,54.75,53.50,54.63,9024000,0.36
1976-04-20,52.38,53.88,52.38,53.75,6643200,0.35
1976-04-19,52.13,52.38,51.88,52.13,3288000,0.34
1976-04-15,52.00,52.38,51.50,52.13,4848000,0.34
1976-04-14,52.75,52.75,51.88,52.00,3355200,0.34
1976-04-13,52.88,52.88,52.00,52.88,4593600,0.35
1976-04-12,52.88,53.38,52.38,52.88,3652800,0.35
1976-04-09,52.25,53.25,52.00,52.88,4828800,0.35
1976-04-08,52.00,52.38,51.50,52.25,4387200,0.34
1976-04-07,52.50,52.75,51.75,52.00,5956800,0.34
1976-04-06,53.00,53.25,52.13,52.50,4723200,0.34
1976-04-05,52.13,53.00,51.88,53.00,5251200,0.35
1976-04-02,52.13,52.13,51.25,52.13,2433600,0.34
1976-04-01,52.50,53.13,52.00,52.38,3062400,0.34
1976-03-31,52.50,53.38,52.00,52.50,3542400,0.34
1976-03-30,52.75,53.00,52.25,52.50,3379200,0.34
1976-03-29,53.50,54.00,52.38,52.75,3681600,0.35
1976-03-26,53.63,53.88,53.13,53.50,2716800,0.35
1976-03-25,54.13,54.13,53.13,53.63,6153600,0.35
1976-03-24,53.13,54.25,53.13,54.13,7478400,0.35
1976-03-23,52.00,52.88,51.63,52.88,4012800,0.35
1976-03-22,51.88,52.50,51.88,52.00,3628800,0.34
1976-03-19,51.50,52.13,51.25,51.75,4353600,0.34
1976-03-18,51.75,51.88,51.38,51.50,5937600,0.34
1976-03-17,51.50,52.25,51.25,51.75,8390400,0.34
1976-03-16,50.75,51.50,50.75,51.50,5030400,0.34
1976-03-15,50.88,50.88,49.75,50.50,9100800,0.33
1976-03-12,51.88,52.13,50.63,50.88,9412800,0.33
1976-03-11,51.88,52.25,51.63,51.88,5188800,0.34
1976-03-10,52.25,52.38,51.38,51.88,3734400,0.34
1976-03-09,52.38,52.88,52.13,52.25,7987200,0.34
1976-03-08,51.13,52.75,51.13,52.38,3628800,0.34
1976-03-05,50.50,51.13,50.50,51.13,3254400,0.34
1976-03-04,52.00,52.00,50.25,50.25,4382400,0.33
1976-03-03,52.13,52.50,51.88,52.25,4161600,0.34
1976-03-02,52.38,53.00,52.00,52.13,3307200,0.34
1976-03-01,53.38,53.38,52.00,52.38,3547200,0.34
1976-02-27,53.25,53.63,52.50,53.38,3115200,0.35
1976-02-26,53.88,54.13,53.13,53.25,3566400,0.35
1976-02-25,53.88,54.13,53.50,53.88,6148800,0.35
1976-02-24,53.75,54.25,53.75,53.88,5601600,0.35
1976-02-23,54.13,54.38,53.50,53.63,6638400,0.35
1976-02-20,53.63,55.38,53.63,54.13,7382400,0.35
1976-02-19,52.88,53.88,52.88,53.25,5011200,0.35
1976-02-18,51.38,52.63,51.25,52.63,3969600,0.34
1976-02-17,51.63,51.88,50.88,51.38,5587200,0.33
1976-02-13,52.00,52.75,51.25,51.63,3763200,0.34
1976-02-12,52.63,53.88,52.00,52.00,3748800,0.34
1976-02-11,53.00,53.88,52.25,52.63,5894400,0.34
1976-02-10,52.25,53.25,52.00,53.00,8380800,0.34
1976-02-09,52.88,53.00,52.00,52.25,5529600,0.34
1976-02-06,53.38,54.63,52.63,52.88,7080000,0.34
1976-02-05,54.50,54.50,53.38,53.38,5112000,0.35
1976-02-04,55.00,55.38,53.88,54.50,5558400,0.35
1976-02-03,55.75,55.75,53.88,55.00,6633600,0.36
1976-02-02,55.88,55.88,55.13,55.75,3561600,0.36
1976-01-30,56.13,56.75,55.63,56.00,5572800,0.36
1976-01-29,53.88,56.25,53.88,56.13,8083200,0.37
1976-01-28,54.88,54.88,53.13,53.88,6470400,0.35
1976-01-27,55.50,55.63,54.75,54.88,7017600,0.36
1976-01-26,54.75,55.88,53.75,55.50,7694400,0.36
1976-01-23,53.25,54.88,52.88,54.75,5750400,0.36
1976-01-22,53.50,53.50,52.63,53.25,3648000,0.35
1976-01-21,53.88,53.88,52.75,53.50,8452800,0.35
1976-01-20,53.13,54.00,53.13,54.00,7329600,0.35
1976-01-19,51.50,53.00,51.38,53.00,6081600,0.34
1976-01-16,51.75,52.00,51.25,51.50,4022400,0.33
1976-01-15,51.75,52.25,51.63,51.75,5385600,0.34
1976-01-14,51.13,52.00,50.88,51.75,2851200,0.34
1976-01-13,51.88,52.63,51.00,51.13,7651200,0.33
1976-01-12,50.63,52.88,50.25,51.88,9216000,0.34
1976-01-09,50.00,50.75,49.50,50.63,4977600,0.33
1976-01-08,49.63,50.63,49.38,50.00,7060800,0.33
1976-01-07,49.00,50.75,49.00,49.63,6331200,0.32
1976-01-06,48.25,49.50,48.25,49.00,8851200,0.32
1976-01-05,46.75,47.88,46.75,47.75,4099200,0.31
1976-01-02,46.13,46.63,46.00,46.63,1780800,0.30
1975-12-31,46.13,46.50,46.00,46.13,2856000,0.30
1975-12-30,45.75,46.25,45.50,46.13,1771200,0.30
1975-12-29,46.50,47.00,45.63,45.75,2534400,0.30
1975-12-26,45.38,46.50,45.25,46.50,1852800,0.30
1975-12-24,45.50,45.63,45.25,45.38,787200,0.30
1975-12-23,45.75,45.75,45.13,45.50,4147200,0.30
1975-12-22,45.50,46.00,45.50,45.75,2779200,0.30
1975-12-19,46.25,46.38,45.38,45.50,4036800,0.30
1975-12-18,45.88,46.63,45.88,46.25,2956800,0.30
1975-12-17,46.88,46.88,45.75,45.75,6230400,0.30
1975-12-16,46.88,46.88,45.88,46.88,8716800,0.30
1975-12-15,46.50,47.50,46.50,47.25,2212800,0.31
1975-12-12,46.50,46.63,46.13,46.50,2054400,0.30
1975-12-11,47.00,47.13,46.50,46.50,2251200,0.30
1975-12-10,46.50,47.00,46.13,47.00,2256000,0.31
1975-12-09,46.25,46.63,45.50,46.50,3388800,0.30
1975-12-08,45.50,46.38,45.25,46.25,2136000,0.30
1975-12-05,46.00,46.25,45.25,45.50,3244800,0.30
1975-12-04,46.00,46.38,45.25,46.00,3576000,0.30
1975-12-03,47.38,47.38,46.00,46.00,4968000,0.30
1975-12-02,48.25,48.25,47.88,48.13,2587200,0.31
1975-12-01,48.25,48.75,48.00,48.50,3436800,0.31
1975-11-28,48.13,49.00,47.88,48.25,3403200,0.31
1975-11-26,48.63,48.63,47.63,48.13,5284800,0.31
1975-11-25,48.13,48.63,48.13,48.63,2208000,0.31
1975-11-24,47.88,48.25,47.25,48.00,1809600,0.31
1975-11-21,47.88,48.38,47.63,47.88,1176000,0.31
1975-11-20,48.50,48.88,47.88,47.88,1876800,0.31
1975-11-19,49.38,49.38,48.38,48.50,2563200,0.31
1975-11-18,49.63,50.00,49.25,49.63,2515200,0.32
1975-11-17,48.88,49.63,48.75,49.63,2596800,0.32
1975-11-14,49.25,49.50,48.75,48.88,2049600,0.32
1975-11-13,49.50,49.75,49.25,49.25,2884800,0.32
1975-11-12,48.63,49.50,48.63,49.50,4104000,0.32
1975-11-11,47.50,48.75,47.50,48.38,1435200,0.31
1975-11-10,47.50,47.75,47.00,47.50,1675200,0.31
1975-11-07,47.75,48.13,47.50,47.50,1574400,0.31
1975-11-06,47.88,48.00,47.25,47.75,2059200,0.31
1975-11-05,47.63,48.13,47.50,47.88,2990400,0.31
1975-11-04,47.63,47.75,47.13,47.63,1425600,0.31
1975-11-03,48.00,48.00,47.38,47.63,1756800,0.31
1975-10-31,48.25,48.50,47.63,48.13,1243200,0.31
1975-10-30,47.88,48.38,47.63,48.25,1857600,0.31
1975-10-29,48.38,48.63,47.75,47.88,2179200,0.31
1975-10-28,48.13,48.50,47.75,48.38,2904000,0.31
1975-10-27,48.38,48.63,47.63,48.13,1670400,0.31
1975-10-24,49.00,49.25,48.38,48.38,3067200,0.31
1975-10-23,48.75,49.00,48.63,49.00,1900800,0.32
1975-10-22,48.50,48.88,48.38,48.75,2899200,0.31
1975-10-21,48.38,48.88,48.25,48.50,4944000,0.31
1975-10-20,47.50,48.38,47.50,48.38,2856000,0.31
1975-10-17,47.63,48.00,47.13,47.50,2476800,0.31
1975-10-16,47.75,48.00,47.50,47.63,2486400,0.31
1975-10-15,47.50,47.88,47.25,47.75,2712000,0.31
1975-10-14,48.25,48.63,47.25,47.50,3345600,0.31
1975-10-13,47.50,48.25,47.00,48.25,2908800,0.31
1975-10-10,48.00,48.25,47.50,47.50,2856000,0.31
1975-10-09,47.38,48.63,47.38,48.00,6547200,0.31
1975-10-08,45.88,47.25,45.88,47.13,5496000,0.30
1975-10-07,45.38,46.25,45.00,45.88,2769600,0.30
1975-10-06,45.63,45.88,45.25,45.38,1891200,0.29
1975-10-03,44.25,45.75,44.13,45.63,2304000,0.29
1975-10-02,42.75,44.50,42.75,44.25,6936000,0.29
1975-10-01,44.00,44.13,42.25,42.50,3115200,0.27
1975-09-30,44.25,44.50,43.75,44.00,2620800,0.28
1975-09-29,45.50,45.50,44.25,44.25,1315200,0.29
1975-09-26,44.88,45.75,44.88,45.50,2596800,0.29
1975-09-25,44.38,44.88,44.25,44.63,3364800,0.29
1975-09-24,43.75,44.63,43.75,44.38,2827200,0.29
1975-09-23,43.50,43.75,43.13,43.75,1684800,0.28
1975-09-22,44.50,44.88,43.50,43.50,3600000,0.28
1975-09-19,43.38,44.50,43.38,44.50,4761600,0.29
1975-09-18,42.63,43.25,42.38,43.25,6316800,0.28
1975-09-17,42.25,42.88,42.00,42.63,2486400,0.27
1975-09-16,42.75,42.88,42.13,42.25,3120000,0.27
1975-09-15,42.75,42.75,42.25,42.75,1843200,0.27
1975-09-12,43.75,44.38,43.00,43.25,2971200,0.28
1975-09-11,44.00,44.38,43.63,43.75,2275200,0.28
1975-09-10,43.50,44.13,43.50,44.00,2280000,0.28
1975-09-09,45.88,45.88,43.50,43.50,3532800,0.28
1975-09-08,46.25,46.25,45.63,45.88,3652800,0.29
1975-09-05,46.13,46.50,45.88,46.25,2164800,0.30
1975-09-04,45.25,46.75,44.75,46.13,2222400,0.29
1975-09-03,44.25,45.25,43.63,45.25,2428800,0.29
1975-09-02,46.25,47.00,44.25,44.25,3528000,0.28
1975-08-29,47.00,47.38,45.88,46.25,2956800,0.30
1975-08-28,44.50,47.00,44.38,47.00,3302400,0.30
1975-08-27,43.50,44.50,42.88,44.50,1468800,0.28
1975-08-26,44.75,45.25,43.50,43.50,2860800,0.28
1975-08-25,44.13,44.75,44.13,44.75,1910400,0.29
1975-08-22,42.38,44.00,42.38,44.00,1790400,0.28
1975-08-21,41.75,42.88,41.75,42.25,2889600,0.27
1975-08-20,44.00,44.00,41.38,41.75,5352000,0.27
1975-08-19,44.88,45.63,44.13,44.25,3576000,0.28
1975-08-18,44.38,44.88,44.38,44.88,1843200,0.29
1975-08-15,43.38,44.38,43.38,44.38,3412800,0.28
1975-08-14,43.38,43.75,43.00,43.38,2433600,0.28
1975-08-13,44.25,44.38,43.38,43.38,2184000,0.28
1975-08-12,44.75,45.25,44.25,44.25,2990400,0.28
1975-08-11,44.63,44.75,44.13,44.75,1987200,0.29
1975-08-08,45.25,45.25,44.63,44.63,2520000,0.29
1975-08-07,45.00,45.50,44.75,45.25,3067200,0.29
1975-08-06,45.13,45.63,44.63,45.00,2913600,0.29
1975-08-05,45.63,46.00,45.00,45.13,3523200,0.29
1975-08-04,46.25,46.25,45.25,45.63,3643200,0.29
1975-08-01,47.13,47.13,46.38,46.50,1972800,0.30
1975-07-31,47.25,47.88,46.88,47.25,2832000,0.30
1975-07-30,46.88,47.38,46.63,47.25,2841600,0.30
1975-07-29,47.00,47.75,46.50,46.88,3854400,0.30
1975-07-28,47.38,47.75,46.75,47.00,2731200,0.30
1975-07-25,49.00,49.13,47.00,47.38,4137600,0.30
1975-07-24,49.38,49.63,48.00,49.00,4468800,0.31
1975-07-23,49.38,49.88,49.25,49.38,2731200,0.32
1975-07-22,49.63,49.63,48.63,49.38,3360000,0.32
1975-07-21,50.25,51.00,49.63,49.63,2841600,0.32
1975-07-18,50.00,50.25,49.63,50.25,2779200,0.32
1975-07-17,50.50,50.50,49.50,50.00,5376000,0.32
1975-07-16,50.38,50.75,49.75,50.50,4723200,0.32
1975-07-15,50.25,50.88,50.00,50.38,3873600,0.32
1975-07-14,50.38,50.63,49.75,50.25,4459200,0.32
1975-07-11,51.63,51.63,50.25,50.38,6619200,0.32
1975-07-10,52.13,52.75,51.88,52.00,4401600,0.33
1975-07-09,51.63,52.13,51.63,52.13,3624000,0.33
1975-07-08,51.75,52.00,51.50,51.63,3878400,0.33
1975-07-07,52.25,52.50,51.50,51.75,4425600,0.33
1975-07-03,51.50,52.38,51.38,52.25,2822400,0.33
1975-07-02,52.00,52.00,51.25,51.50,4497600,0.33
1975-07-01,52.63,52.63,51.75,52.25,4243200,0.33
1975-06-30,52.25,52.75,51.75,52.63,4008000,0.34
1975-06-27,51.88,52.88,51.50,52.25,5664000,0.33
1975-06-26,50.88,52.38,50.50,51.88,7483200,0.33
1975-06-25,48.88,51.00,48.50,50.88,7368000,0.33
1975-06-24,48.38,49.25,48.38,48.88,5332800,0.31
1975-06-23,47.75,48.38,47.13,48.38,2745600,0.31
1975-06-20,47.88,48.50,47.38,47.75,7166400,0.31
1975-06-19,46.38,47.88,46.25,47.88,3244800,0.31
1975-06-18,45.88,46.50,45.75,46.38,1915200,0.30
1975-06-17,46.63,46.63,45.88,45.88,1665600,0.29
1975-06-16,46.00,46.63,45.75,46.63,2875200,0.30
1975-06-13,45.00,46.00,44.50,46.00,2654400,0.29
1975-06-12,45.75,46.00,44.75,45.00,2145600,0.29
1975-06-11,45.75,46.63,45.75,45.75,2486400,0.29
1975-06-10,46.25,46.25,45.75,45.75,3772800,0.29
1975-06-09,47.25,47.25,46.50,46.50,2068800,0.30
1975-06-06,47.38,47.50,46.75,47.25,2860800,0.30
1975-06-05,47.25,47.38,46.25,47.38,3830400,0.30
1975-06-04,47.38,47.50,46.88,47.25,3408000,0.30
1975-06-03,46.88,47.88,46.75,47.38,4560000,0.30
1975-06-02,45.75,47.00,45.75,46.88,2851200,0.30
1975-05-30,45.00,45.63,45.00,45.38,3556800,0.29
1975-05-29,44.88,45.63,44.75,44.88,2006400,0.28
1975-05-28,45.50,46.00,44.75,44.88,3489600,0.28
1975-05-27,46.00,46.00,45.25,45.50,3345600,0.29
1975-05-23,45.38,46.00,45.38,46.00,3168000,0.29
1975-05-22,44.88,45.63,44.75,45.25,3744000,0.29
1975-05-21,45.50,45.63,44.50,44.88,8064000,0.28
1975-05-20,46.88,46.88,45.25,45.50,2980800,0.29
1975-05-19,46.25,47.00,45.63,46.88,2371200,0.30
1975-05-16,47.13,47.13,46.13,46.25,3355200,0.29
1975-05-15,47.38,47.88,46.75,47.13,4843200,0.30
1975-05-14,46.88,47.63,46.88,47.38,3340800,0.30
1975-05-13,47.38,47.63,46.75,46.75,7296000,0.30
1975-05-12,47.88,48.13,47.25,47.38,2755200,0.30
1975-05-09,47.63,48.38,47.38,47.88,5241600,0.30
1975-05-08,47.13,47.63,46.63,47.63,3033600,0.30
1975-05-07,46.00,47.38,46.00,47.13,4200000,0.30
1975-05-06,47.88,47.88,45.38,45.88,3374400,0.29
1975-05-05,48.25,48.25,47.25,47.88,5150400,0.30
1975-05-02,47.00,48.50,46.88,48.25,6432000,0.31
1975-05-01,46.50,47.50,46.50,47.00,5548800,0.30
1975-04-30,44.88,46.00,44.50,46.00,2481600,0.29
1975-04-29,44.75,45.50,44.38,44.88,2462400,0.28
1975-04-28,44.75,45.38,44.75,44.75,3038400,0.28
1975-04-25,44.88,45.38,44.50,44.75,4113600,0.28
1975-04-24,45.00,45.13,44.25,44.88,6379200,0.28
1975-04-23,45.50,45.50,44.75,45.00,4243200,0.29
1975-04-22,45.50,46.50,45.50,45.63,4396800,0.29
1975-04-21,44.50,45.50,44.50,45.38,3518400,0.29
1975-04-18,45.75,45.75,44.50,44.50,6398400,0.28
1975-04-17,48.00,48.00,46.00,46.00,7238400,0.29
1975-04-16,48.00,48.00,46.13,48.00,7737600,0.30
1975-04-15,48.88,49.00,48.25,48.88,5928000,0.31
1975-04-14,48.50,49.00,47.88,48.88,3004800,0.31
1975-04-11,47.75,48.50,47.13,48.50,3672000,0.31
1975-04-10,46.75,47.75,46.50,47.75,5116800,0.30
1975-04-09,45.13,46.75,45.00,46.75,3076800,0.30
1975-04-08,44.38,45.25,44.38,45.13,2889600,0.29
1975-04-07,44.88,44.88,44.38,44.38,2472000,0.28
1975-04-04,45.38,45.38,45.00,45.13,2788800,0.29
1975-04-03,45.63,45.88,45.25,45.38,2755200,0.29
1975-04-02,45.88,46.50,45.25,45.63,3590400,0.29
1975-04-01,46.00,46.25,45.63,45.88,2625600,0.29
1975-03-31,46.75,46.75,45.88,46.00,2942400,0.29
1975-03-27,46.88,47.25,46.50,46.75,4185600,0.30
1975-03-26,45.75,46.88,45.75,46.88,4171200,0.30
1975-03-25,44.63,45.50,44.13,45.50,6676800,0.29
1975-03-24,45.13,45.13,43.25,44.63,5184000,0.28
1975-03-21,46.38,46.75,45.75,46.50,3028800,0.29
1975-03-20,47.00,47.38,46.00,46.38,4502400,0.29
1975-03-19,47.25,47.25,46.38,47.00,7612800,0.30
1975-03-18,48.75,49.25,48.00,48.00,5064000,0.30
1975-03-17,46.38,48.75,46.38,48.75,5251200,0.31
1975-03-14,46.00,46.63,46.00,46.38,2726400,0.29
1975-03-13,46.25,46.25,45.25,45.50,4195200,0.29
1975-03-12,48.00,48.00,46.00,46.25,6268800,0.29
1975-03-11,48.88,49.50,48.00,48.25,6004800,0.31
1975-03-10,46.38,48.88,45.25,48.88,5812800,0.31
1975-03-07,45.50,46.63,45.13,46.38,3902400,0.29
1975-03-06,44.00,45.63,43.88,45.50,3105600,0.29
1975-03-05,45.00,45.25,43.63,44.00,4574400,0.28
1975-03-04,44.88,46.25,44.75,45.00,5270400,0.29
1975-03-03,44.13,44.88,44.13,44.88,5251200,0.28
1975-02-28,43.00,44.88,42.88,44.13,3696000,0.28
1975-02-27,42.50,43.63,42.38,43.00,3811200,0.27
1975-02-26,42.25,42.75,41.88,42.50,6307200,0.27
1975-02-25,43.63,43.63,42.25,42.25,6715200,0.27
1975-02-24,44.63,44.63,43.75,43.88,5524800,0.28
1975-02-21,44.25,45.63,44.25,44.75,7012800,0.28
1975-02-20,42.88,43.75,42.63,43.63,6220800,0.27
1975-02-19,42.38,42.88,40.63,42.88,5625600,0.27
1975-02-18,42.88,43.25,42.38,42.38,5232000,0.27
1975-02-14,42.25,43.25,42.25,42.88,5788800,0.27
1975-02-13,41.63,43.13,41.63,42.13,9336000,0.26
1975-02-12,40.00,41.38,40.00,41.38,2496000,0.26
1975-02-11,40.00,40.00,39.63,40.00,3552000,0.25
1975-02-10,39.75,40.75,39.63,40.00,2702400,0.25
1975-02-07,39.75,39.75,38.25,39.75,3508800,0.25
1975-02-06,39.75,40.88,39.75,40.13,5913600,0.25
1975-02-05,38.63,39.75,38.13,39.75,5827200,0.25
1975-02-04,39.13,39.13,38.50,38.63,5942400,0.24
1975-02-03,38.63,39.50,38.63,39.38,5145600,0.25
1975-01-31,38.38,38.88,38.00,38.63,3873600,0.24
1975-01-30,39.13,39.75,38.00,38.38,8649600,0.24
1975-01-29,37.75,39.50,37.63,39.13,6542400,0.25
1975-01-28,36.88,37.88,36.88,37.75,10065600,0.24
1975-01-27,35.63,36.75,35.63,36.38,6825600,0.23
1975-01-24,34.63,35.38,34.63,35.38,6144000,0.22
1975-01-23,35.88,36.00,34.00,34.50,4123200,0.22
1975-01-22,34.63,35.88,34.38,35.88,2313600,0.23
1975-01-21,35.00,35.63,34.50,34.63,3326400,0.22
1975-01-20,34.75,35.00,34.00,35.00,1929600,0.22
1975-01-17,36.38,36.38,34.63,34.75,2611200,0.22
1975-01-16,36.00,36.38,35.63,36.38,4651200,0.23
1975-01-15,35.50,36.00,34.63,36.00,4425600,0.23
1975-01-14,36.38,36.75,35.25,35.50,3720000,0.22
1975-01-13,36.00,36.88,36.00,36.38,4555200,0.23
1975-01-10,34.38,36.00,34.38,35.88,7128000,0.23
1975-01-09,33.75,34.50,33.50,34.13,4152000,0.21
1975-01-08,33.63,34.50,33.63,33.75,3686400,0.21
1975-01-07,32.63,34.00,32.38,33.63,2726400,0.21
1975-01-06,32.63,33.00,32.38,32.63,3849600,0.20
1975-01-03,33.75,33.88,32.38,32.63,6523200,0.20
1975-01-02,33.38,34.25,33.38,33.75,3264000,0.21
1974-12-31,32.63,33.38,32.63,33.38,3288000,0.21
1974-12-30,32.38,32.38,31.50,32.00,4593600,0.20
1974-12-27,32.63,32.88,32.13,32.38,2284800,0.20
1974-12-26,32.00,33.25,31.87,32.63,3187200,0.20
1974-12-24,31.75,32.38,31.75,32.00,2505600,0.20
1974-12-23,32.25,32.25,31.12,31.75,3806400,0.20
1974-12-20,33.38,33.63,32.25,32.25,5275200,0.20
1974-12-19,33.25,33.75,33.25,33.38,3321600,0.21
1974-12-18,32.63,33.75,32.50,33.25,3355200,0.21
1974-12-17,31.00,32.63,30.75,32.63,3019200,0.20
1974-12-16,32.88,33.38,31.00,31.00,6619200,0.19
1974-12-13,32.63,33.38,32.13,32.88,2376000,0.21
1974-12-12,33.75,33.75,32.25,32.63,4084800,0.20
1974-12-11,34.38,35.25,33.75,33.75,3451200,0.21
1974-12-10,33.63,34.88,33.63,34.38,2966400,0.22
1974-12-09,33.63,33.88,32.88,33.25,3148800,0.21
1974-12-06,34.38,34.38,33.38,33.63,3297600,0.21
1974-12-05,35.38,35.88,34.50,34.63,3038400,0.22
1974-12-04,35.13,35.75,35.13,35.38,1838400,0.22
1974-12-03,35.75,35.75,34.88,35.13,2481600,0.22
1974-12-02,36.75,36.75,36.50,36.50,1459200,0.23
1974-11-29,36.38,37.13,36.25,37.13,1670400,0.23
1974-11-27,35.25,36.63,35.25,36.38,3883200,0.23
1974-11-26,35.25,35.25,34.00,35.13,16752000,0.22
1974-11-25,35.25,36.38,34.88,35.38,2184000,0.22
1974-11-22,34.63,35.88,34.63,35.25,2332800,0.22
1974-11-21,33.75,34.63,33.25,34.25,3158400,0.21
1974-11-20,34.13,34.75,33.50,33.75,2088000,0.21
1974-11-19,34.00,34.63,33.63,34.13,2860800,0.21
1974-11-18,35.13,35.13,33.75,34.00,3336000,0.21
1974-11-15,37.25,37.25,35.75,36.00,2016000,0.22
1974-11-14,37.25,38.13,37.25,37.50,2659200,0.23
1974-11-13,38.00,38.00,36.63,37.00,4718400,0.23
1974-11-12,39.63,39.63,38.00,38.13,2025600,0.24
1974-11-11,38.75,39.88,38.13,39.63,1310400,0.25
1974-11-08,39.38,39.38,38.38,38.75,2745600,0.24
1974-11-07,38.50,39.75,38.38,39.38,3864000,0.24
1974-11-06,39.88,40.50,38.50,38.50,4641600,0.24
1974-11-05,38.50,39.88,37.75,39.88,2889600,0.25
1974-11-04,38.63,38.63,38.00,38.50,2611200,0.24
1974-11-01,38.25,39.00,37.75,39.00,3216000,0.24
1974-10-31,37.75,38.63,37.25,38.25,4492800,0.24
1974-10-30,37.25,38.25,36.63,37.75,5232000,0.23
1974-10-29,36.00,37.38,36.00,37.25,4195200,0.23
1974-10-28,34.88,35.88,34.38,35.63,2140800,0.22
1974-10-25,35.50,36.13,34.63,34.88,3307200,0.22
1974-10-24,36.13,36.13,34.88,35.50,4958400,0.22
1974-10-23,36.75,36.75,35.75,36.50,3604800,0.23
1974-10-22,38.00,38.38,37.00,37.13,7233600,0.23
1974-10-21,36.63,38.00,36.63,38.00,3921600,0.24
1974-10-18,36.50,37.13,36.50,36.50,4857600,0.23
1974-10-17,35.75,36.38,35.25,35.88,2827200,0.22
1974-10-16,36.50,36.88,35.63,35.75,2596800,0.22
1974-10-15,37.50,37.50,36.00,36.50,3110400,0.23
1974-10-14,37.38,38.50,37.38,37.88,3969600,0.24
1974-10-11,37.63,38.00,36.50,37.38,5539200,0.23
1974-10-10,36.75,38.88,36.75,37.63,7339200,0.23
1974-10-09,33.75,36.38,33.13,36.38,3945600,0.23
1974-10-08,34.63,34.63,33.25,33.75,3825600,0.21
1974-10-07,32.88,34.63,32.63,34.63,3129600,0.22
1974-10-04,33.25,33.25,32.00,32.88,4243200,0.20
1974-10-03,33.63,33.63,32.63,33.38,3384000,0.21
1974-10-02,33.38,34.63,33.38,34.25,2740800,0.21
1974-10-01,31.25,33.00,30.50,33.00,5980800,0.20
1974-09-30,32.25,32.50,31.00,31.25,5217600,0.19
1974-09-27,33.00,33.88,32.00,32.25,4152000,0.20
1974-09-26,33.38,33.63,32.88,33.00,2035200,0.20
1974-09-25,35.25,35.75,33.13,33.38,7056000,0.21
1974-09-24,35.75,35.75,34.75,35.25,3643200,0.22
1974-09-23,37.63,37.63,36.00,36.38,4670400,0.23
1974-09-20,37.38,38.63,36.63,38.00,3864000,0.24
1974-09-19,36.63,37.75,36.63,37.38,3950400,0.23
1974-09-18,33.88,35.38,33.00,35.38,3936000,0.22
1974-09-17,32.50,34.75,32.50,33.88,3513600,0.21
1974-09-16,30.12,32.38,30.00,32.25,3724800,0.20
1974-09-13,31.00,31.50,30.00,30.12,3542400,0.18
1974-09-12,33.00,33.00,30.62,31.00,3422400,0.19
1974-09-11,34.25,34.38,32.88,33.00,1920000,0.20
1974-09-10,34.50,35.00,33.75,34.25,2496000,0.21
1974-09-09,36.13,36.13,34.50,34.50,3720000,0.21
1974-09-06,36.63,36.88,35.88,36.75,2496000,0.23
1974-09-05,35.25,36.63,35.25,36.63,3585600,0.22
1974-09-04,36.50,36.50,35.00,35.13,3038400,0.22
1974-09-03,37.88,38.63,37.25,37.25,2136000,0.23
1974-08-30,36.63,37.88,36.50,37.88,2673600,0.23
1974-08-29,35.63,36.63,35.25,36.63,1651200,0.22
1974-08-28,36.25,36.25,35.13,35.63,2961600,0.22
1974-08-27,37.38,37.38,36.13,36.38,3091200,0.22
1974-08-26,35.25,37.75,35.00,37.38,4003200,0.23
1974-08-23,38.50,39.00,35.00,35.25,3691200,0.22
1974-08-22,38.63,39.13,37.50,38.50,3316800,0.24
1974-08-21,40.00,40.00,38.50,38.63,2121600,0.24
1974-08-20,39.88,40.75,39.38,40.00,2616000,0.25
1974-08-19,41.00,41.00,38.50,39.88,3408000,0.24
1974-08-16,42.50,42.75,41.00,41.13,2496000,0.25
1974-08-15,43.25,43.75,42.13,42.50,3014400,0.26
1974-08-14,43.88,44.00,43.13,43.25,2558400,0.27
1974-08-13,44.88,44.88,43.63,43.88,1540800,0.27
1974-08-12,45.63,46.25,45.00,45.25,1785600,0.28
1974-08-09,46.13,46.25,45.50,45.63,1843200,0.28
1974-08-08,46.88,47.00,45.75,46.13,3542400,0.28
1974-08-07,45.13,46.88,44.50,46.88,1612800,0.29
1974-08-06,44.50,46.38,44.50,45.13,3000000,0.28
1974-08-05,43.50,44.88,43.25,44.00,1905600,0.27
1974-08-02,43.13,43.75,42.88,43.50,1680000,0.27
1974-08-01,43.00,43.38,42.50,43.13,2558400,0.26
1974-07-31,44.88,44.88,42.88,43.00,3806400,0.26
1974-07-30,45.25,45.50,44.50,45.00,2337600,0.28
1974-07-29,47.13,47.13,45.13,45.25,2035200,0.28
1974-07-26,48.38,48.50,47.13,47.13,1785600,0.29
1974-07-25,48.75,49.25,48.25,48.38,2908800,0.30
1974-07-24,47.50,48.75,47.13,48.75,2203200,0.30
1974-07-23,47.38,47.75,47.38,47.50,2688000,0.29
1974-07-22,47.88,48.00,47.25,47.25,4257600,0.29
1974-07-19,47.63,48.38,47.50,47.88,2884800,0.29
1974-07-18,47.75,48.50,47.25,47.63,3676800,0.29
1974-07-17,46.75,48.00,46.63,47.75,2352000,0.29
1974-07-16,47.13,47.13,46.25,46.75,1819200,0.29
1974-07-15,47.50,48.25,47.00,47.13,3076800,0.29
1974-07-12,46.00,47.88,46.00,47.50,3969600,0.29
1974-07-11,44.63,45.63,44.50,44.88,2476800,0.28
1974-07-10,45.00,45.75,44.50,44.63,2366400,0.27
1974-07-09,45.00,45.75,44.50,45.00,2649600,0.28
1974-07-08,47.00,47.00,44.63,45.00,2889600,0.28
1974-07-05,47.38,47.63,47.00,47.38,2260800,0.29
1974-07-03,48.00,48.00,47.00,47.38,3480000,0.29
1974-07-02,49.13,49.13,47.63,48.00,3662400,0.29
1974-07-01,49.25,49.75,49.00,49.13,2721600,0.30
1974-06-28,48.63,49.63,48.63,49.25,2524800,0.30
1974-06-27,48.38,49.00,48.13,48.63,1598400,0.30
1974-06-26,49.88,49.88,48.25,48.38,3360000,0.30
1974-06-25,48.13,49.88,48.13,49.88,3115200,0.31
1974-06-24,47.63,48.25,47.63,48.00,2323200,0.29
1974-06-21,48.25,48.25,47.63,47.63,2318400,0.29
1974-06-20,48.63,48.63,48.00,48.25,2030400,0.30
1974-06-19,48.50,48.88,48.38,48.63,2174400,0.30
1974-06-18,49.00,49.00,48.25,48.50,1579200,0.30
1974-06-17,49.88,50.00,48.63,49.13,2692800,0.30
1974-06-14,50.25,50.25,49.63,49.88,1963200,0.31
1974-06-13,50.50,51.00,50.00,50.25,2913600,0.31
1974-06-12,49.88,50.63,49.63,50.50,1934400,0.31
1974-06-11,50.75,51.00,49.88,49.88,2304000,0.31
1974-06-10,49.75,50.75,49.63,50.75,3273600,0.31
1974-06-07,49.75,50.63,49.75,49.75,4075200,0.31
1974-06-06,48.25,49.75,48.00,49.50,2515200,0.30
1974-06-05,49.13,49.63,48.00,48.25,3067200,0.29
1974-06-04,49.00,50.00,49.00,49.13,3393600,0.30
1974-06-03,48.25,49.00,48.00,49.00,2515200,0.30
1974-05-31,48.25,48.25,47.25,48.25,1416000,0.29
1974-05-30,47.63,48.38,47.25,48.25,2827200,0.29
1974-05-29,48.25,48.63,47.63,47.63,3115200,0.29
1974-05-28,47.88,48.63,47.88,48.25,3408000,0.29
1974-05-24,47.75,48.38,47.75,47.75,3153600,0.29
1974-05-23,47.63,47.63,46.75,47.50,4651200,0.29
1974-05-22,47.88,48.63,47.25,47.63,3432000,0.29
1974-05-21,48.38,48.75,47.75,47.88,2476800,0.29
1974-05-20,48.75,49.13,47.88,48.38,3782400,0.29
1974-05-17,49.63,50.00,48.38,48.75,4540800,0.30
1974-05-16,50.13,50.75,49.63,49.63,1838400,0.30
1974-05-15,49.75,50.88,49.50,50.13,3336000,0.30
1974-05-14,49.13,50.00,49.13,49.75,3470400,0.30
1974-05-13,47.75,49.38,47.75,48.38,4185600,0.29
1974-05-10,50.75,50.75,47.00,47.63,9052800,0.29
1974-05-09,51.13,51.13,50.38,50.88,8318400,0.31
1974-05-08,52.13,52.25,51.50,51.75,2054400,0.31
1974-05-07,52.50,52.50,52.00,52.13,1790400,0.32
1974-05-06,52.38,52.50,52.00,52.50,1819200,0.32
1974-05-03,53.00,53.38,52.25,52.38,1929600,0.32
1974-05-02,53.00,54.00,53.00,53.00,3624000,0.32
1974-05-01,51.13,52.75,51.13,52.75,3139200,0.32
1974-04-30,52.00,52.00,50.88,51.00,2208000,0.31
1974-04-29,51.63,52.13,50.38,52.00,2520000,0.32
1974-04-26,52.00,52.75,50.25,51.63,3465600,0.31
1974-04-25,53.00,53.00,51.50,52.00,3811200,0.32
1974-04-24,53.13,53.50,53.00,53.13,1953600,0.32
1974-04-23,54.00,54.38,53.00,53.13,2121600,0.32
1974-04-22,54.00,54.13,53.38,54.00,2078400,0.33
1974-04-19,54.50,54.50,54.00,54.00,1838400,0.33
1974-04-18,54.75,55.25,54.63,55.00,1651200,0.33
1974-04-17,55.00,55.25,54.50,54.75,4214400,0.33
1974-04-16,54.63,55.25,54.63,55.00,2217600,0.33
1974-04-15,53.25,54.38,53.25,54.00,2342400,0.33
1974-04-11,53.63,53.63,53.00,53.25,2491200,0.32
1974-04-10,55.00,55.38,53.75,53.75,2558400,0.33
1974-04-09,54.25,55.00,54.13,55.00,1780800,0.33
1974-04-08,54.50,54.50,54.00,54.25,1689600,0.33
1974-04-05,55.88,55.88,54.50,54.75,1886400,0.33
1974-04-04,55.75,56.00,54.88,56.00,2251200,0.34
1974-04-03,55.00,55.75,55.00,55.75,2928000,0.34
1974-04-02,54.38,55.00,54.38,54.63,1771200,0.33
1974-04-01,54.25,55.25,54.13,54.38,2736000,0.33
1974-03-29,54.25,54.88,54.13,54.25,4276800,0.33
1974-03-28,54.75,54.75,54.00,54.25,4857600,0.33
1974-03-27,56.25,56.50,54.88,55.00,3446400,0.33
1974-03-26,56.50,56.88,56.00,56.25,2630400,0.34
1974-03-25,55.00,56.50,54.75,56.50,3547200,0.34
1974-03-22,54.50,55.63,54.50,55.00,6724800,0.33
1974-03-21,53.38,55.25,53.25,53.88,4972800,0.33
1974-03-20,51.63,53.50,51.63,53.38,3336000,0.32
1974-03-19,52.00,52.00,50.75,51.13,15484800,0.31
1974-03-18,52.88,53.25,52.13,52.25,4603200,0.32
1974-03-15,53.00,53.00,51.63,52.88,6312000,0.32
1974-03-14,55.00,55.38,53.13,53.13,6283200,0.32
1974-03-13,56.50,56.88,54.50,55.00,7560000,0.33
1974-03-12,56.75,57.13,56.13,56.50,3076800,0.34
1974-03-11,55.63,56.75,55.13,56.75,3148800,0.35
1974-03-08,55.25,56.25,55.00,55.63,2908800,0.34
1974-03-07,56.00,56.38,55.25,55.25,2908800,0.34
1974-03-06,56.00,56.13,55.25,56.00,3120000,0.34
1974-03-05,56.13,57.13,55.25,56.00,4550400,0.34
1974-03-04,56.25,56.25,55.75,56.13,1963200,0.34
1974-03-01,56.63,57.00,56.00,56.50,2952000,0.34
1974-02-28,57.38,57.38,56.00,56.63,2131200,0.34
1974-02-27,58.25,58.88,57.75,57.75,3374400,0.35
1974-02-26,57.75,58.25,57.00,58.25,2592000,0.35
1974-02-25,57.88,58.25,57.00,57.75,2433600,0.35
1974-02-22,58.00,58.13,56.63,57.88,2376000,0.35
1974-02-21,56.50,58.00,56.25,58.00,2059200,0.35
1974-02-20,55.88,56.50,54.88,56.50,2832000,0.34
1974-02-19,55.88,56.88,55.50,55.88,3057600,0.34
1974-02-15,54.38,55.88,54.38,55.88,2654400,0.34
1974-02-14,53.88,55.00,53.50,54.25,3427200,0.33
1974-02-13,55.25,55.38,53.88,53.88,3244800,0.33
1974-02-12,54.13,55.25,53.75,55.25,3585600,0.33
1974-02-11,56.25,56.25,54.00,54.13,4454400,0.33
1974-02-08,56.63,56.88,56.38,56.38,1766400,0.34
1974-02-07,56.50,57.00,56.25,56.63,2788800,0.34
1974-02-06,56.88,57.00,56.00,56.50,4156800,0.34
1974-02-05,57.88,58.00,56.75,56.88,2928000,0.34
1974-02-04,59.13,59.13,57.50,57.88,3057600,0.35
1974-02-01,59.88,59.88,59.00,59.13,2832000,0.36
1974-01-31,60.50,60.50,59.75,59.88,3595200,0.36
1974-01-30,60.50,61.63,60.13,60.63,3072000,0.37
1974-01-29,59.38,60.63,59.38,60.50,3096000,0.37
1974-01-28,61.75,61.75,59.00,59.25,4190400,0.36
1974-01-25,64.12,64.12,61.75,61.75,3494400,0.37
1974-01-24,64.75,64.87,63.75,64.25,3537600,0.39
1974-01-23,63.63,64.87,63.63,64.75,3427200,0.39
1974-01-22,63.13,63.63,62.25,63.50,2697600,0.38
1974-01-21,62.63,63.25,61.13,63.13,2313600,0.38
1974-01-18,62.88,62.88,62.38,62.63,2644800,0.38
1974-01-17,62.25,63.00,61.88,63.00,3182400,0.38
1974-01-16,62.25,62.38,61.38,62.25,1387200,0.38
1974-01-15,62.13,62.88,61.63,62.25,2222400,0.38
1974-01-14,61.63,62.88,61.63,62.13,3158400,0.38
1974-01-11,60.13,61.50,60.13,61.38,2515200,0.37
1974-01-10,61.13,61.63,59.63,60.00,2875200,0.36
1974-01-09,62.13,62.13,60.75,61.13,3729600,0.37
1974-01-08,64.00,64.00,62.00,62.63,2385600,0.38
1974-01-07,64.75,65.00,64.00,64.12,2116800,0.39
1974-01-04,63.63,64.87,63.63,64.75,2385600,0.39
1974-01-03,62.63,63.75,62.38,63.38,3384000,0.38
1974-01-02,62.75,62.75,62.00,62.63,1752000,0.38
1973-12-31,62.50,63.00,61.50,63.00,2188800,0.38
1973-12-28,62.38,62.63,62.00,62.50,2260800,0.38
1973-12-27,61.25,62.88,61.25,62.38,5299200,0.38
1973-12-26,58.63,60.00,58.63,59.88,4142400,0.36
1973-12-24,58.13,58.13,57.00,57.63,1396800,0.35
1973-12-21,59.50,59.50,57.75,58.25,2726400,0.35
1973-12-20,59.25,59.75,58.75,59.50,1953600,0.36
1973-12-19,58.75,59.63,58.75,59.25,4584000,0.36
1973-12-18,57.75,58.75,57.50,58.75,2860800,0.35
1973-12-17,58.75,59.25,57.25,57.75,2424000,0.35
1973-12-14,59.25,59.88,58.13,58.75,4560000,0.35
1973-12-13,59.00,59.88,58.75,59.25,3993600,0.36
1973-12-12,61.25,61.25,59.00,59.00,2894400,0.36
1973-12-11,62.75,62.88,61.25,61.50,2572800,0.37
1973-12-10,62.25,62.88,61.50,62.75,3792000,0.38
1973-12-07,61.50,63.25,61.50,62.25,3964800,0.38
1973-12-06,59.63,61.63,59.25,61.13,4536000,0.37
1973-12-05,59.50,60.00,58.63,59.63,3388800,0.36
1973-12-04,60.00,60.88,59.25,59.50,4017600,0.36
1973-12-03,63.13,63.25,59.00,60.00,10300800,0.36
1973-11-30,63.75,64.00,62.50,63.13,2092800,0.38
1973-11-29,62.63,64.00,62.13,63.75,3052800,0.38
1973-11-28,60.88,62.63,60.88,62.63,3926400,0.38
1973-11-27,61.88,62.00,60.63,60.63,2659200,0.36
1973-11-26,62.50,62.50,61.50,61.88,3168000,0.37
1973-11-23,62.50,63.00,62.00,63.00,2299200,0.38
1973-11-21,62.38,63.75,62.13,62.50,5731200,0.38
1973-11-20,62.88,63.38,62.25,62.38,4267200,0.37
1973-11-19,64.75,65.25,62.75,62.88,2212800,0.38
1973-11-16,64.00,65.87,64.00,64.75,3979200,0.39
1973-11-15,65.62,65.75,64.00,64.00,4838400,0.38
1973-11-14,67.50,67.87,65.25,65.62,3364800,0.39
1973-11-13,65.75,68.00,65.50,67.50,1915200,0.41
1973-11-12,66.12,66.37,64.87,65.75,2803200,0.39
1973-11-09,66.62,67.00,65.62,66.12,2836800,0.40
1973-11-08,66.12,67.75,66.12,66.62,5428800,0.40
1973-11-07,62.75,63.88,62.75,63.38,3451200,0.38
1973-11-06,63.13,64.00,62.75,62.75,2716800,0.38
1973-11-05,63.88,63.88,62.75,63.13,3057600,0.38
1973-11-02,64.25,64.62,63.75,64.00,2899200,0.38
1973-11-01,65.37,65.50,64.12,64.25,2712000,0.39
1973-10-31,66.25,66.25,65.25,65.37,2928000,0.39
1973-10-30,68.12,68.25,66.50,66.87,2937600,0.40
1973-10-29,67.87,68.62,67.87,68.12,2524800,0.41
1973-10-26,66.87,67.75,66.87,67.75,3931200,0.41
1973-10-25,67.00,67.00,66.25,66.87,2116800,0.40
1973-10-24,67.12,67.50,66.37,67.50,2875200,0.41
1973-10-23,67.37,67.50,66.37,67.12,2884800,0.40
1973-10-22,67.00,67.87,66.62,67.37,2476800,0.40
1973-10-19,66.25,67.12,66.25,67.00,3134400,0.40
1973-10-18,65.62,66.12,65.62,66.00,3000000,0.40
1973-10-17,64.87,66.12,64.50,65.50,2222400,0.39
1973-10-16,64.62,65.00,63.75,64.87,2606400,0.39
1973-10-15,65.62,65.62,64.62,64.62,2731200,0.39
1973-10-12,67.12,67.37,66.25,66.62,3177600,0.40
1973-10-11,66.50,67.25,66.37,67.12,3076800,0.40
1973-10-10,67.75,67.75,66.00,66.50,4363200,0.40
1973-10-09,66.75,68.37,66.75,67.87,5956800,0.41
1973-10-08,66.37,66.87,65.12,66.50,3547200,0.40
1973-10-05,64.50,66.50,64.50,66.37,4281600,0.40
1973-10-04,63.88,64.50,63.88,64.25,3480000,0.39
1973-10-03,63.75,64.12,63.50,63.88,3441600,0.38
1973-10-02,62.75,63.75,62.75,63.75,3235200,0.38
1973-10-01,62.88,62.88,61.88,62.75,2865600,0.38
1973-09-28,63.50,63.75,62.75,63.00,3393600,0.38
1973-09-27,64.62,64.62,63.13,63.50,6014400,0.38
1973-09-26,64.50,65.12,64.00,64.62,6004800,0.39
1973-09-25,64.87,65.62,64.50,64.50,6883200,0.39
1973-09-24,64.37,65.00,64.37,64.87,6652800,0.39
1973-09-21,62.38,63.75,61.63,63.50,5184000,0.38
1973-09-20,61.00,62.38,61.00,62.38,7267200,0.37
1973-09-19,59.25,60.38,58.88,60.38,5803200,0.36
1973-09-18,60.13,60.25,59.13,59.25,7080000,0.36
1973-09-17,59.00,60.25,59.00,60.13,6028800,0.36
1973-09-14,57.00,58.75,57.00,58.50,3451200,0.35
1973-09-13,56.63,57.00,56.13,56.75,3436800,0.34
1973-09-12,57.00,57.38,56.13,56.63,2894400,0.34
1973-09-11,57.25,57.25,56.38,57.00,3787200,0.34
1973-09-10,58.13,58.38,57.50,57.88,2812800,0.35
1973-09-07,58.38,58.50,57.13,58.13,2908800,0.35
1973-09-06,59.00,59.00,58.00,58.38,2803200,0.35
1973-09-05,59.50,59.50,58.88,59.00,3211200,0.35
1973-09-04,59.25,59.63,59.25,59.50,1934400,0.36
1973-08-31,58.25,59.13,58.25,59.13,1953600,0.35
1973-08-30,58.13,58.75,58.00,58.25,2913600,0.35
1973-08-29,58.00,58.38,57.88,58.13,3916800,0.35
1973-08-28,58.00,58.00,57.75,58.00,2265600,0.35
1973-08-27,58.38,58.38,57.50,58.00,2870400,0.35
1973-08-24,59.88,60.38,58.00,58.63,21537600,0.35
1973-08-23,59.63,60.13,59.63,59.88,2803200,0.36
1973-08-22,59.25,59.88,59.25,59.50,1396800,0.36
1973-08-21,59.88,60.00,59.25,59.25,1704000,0.36
1973-08-20,60.38,60.75,59.50,59.88,2217600,0.36
1973-08-17,60.25,60.63,60.00,60.38,1449600,0.36
1973-08-16,60.50,61.13,60.25,60.25,3504000,0.36
1973-08-15,60.25,61.25,60.25,60.50,2472000,0.36
1973-08-14,59.88,61.00,59.63,60.13,2860800,0.36
1973-08-13,60.13,60.50,59.50,59.88,2011200,0.36
1973-08-10,59.63,60.38,59.25,60.13,2971200,0.36
1973-08-09,60.13,60.13,59.50,59.63,4180800,0.36
1973-08-08,61.63,61.63,59.88,60.13,5352000,0.36
1973-08-07,62.75,62.75,61.63,61.63,3120000,0.37
1973-08-06,62.00,63.00,61.75,62.88,2256000,0.37
1973-08-03,61.50,62.00,61.25,62.00,2630400,0.37
1973-08-02,61.63,61.63,60.75,61.50,3897600,0.37
1973-08-01,62.75,63.00,61.75,61.75,4934400,0.37
1973-07-31,64.25,64.37,62.75,62.75,5846400,0.37
1973-07-30,64.12,64.87,64.00,64.25,3201600,0.38
1973-07-27,63.63,64.37,63.25,64.12,2587200,0.38
1973-07-26,63.63,63.88,62.88,63.63,3729600,0.38
1973-07-25,62.13,63.75,62.13,63.63,5716800,0.38
1973-07-24,62.50,62.50,61.75,62.13,3432000,0.37
1973-07-23,61.88,62.63,61.88,62.63,2668800,0.37
1973-07-20,61.75,62.25,61.00,61.63,3619200,0.37
1973-07-19,61.00,62.13,61.00,61.75,5712000,0.37
1973-07-18,59.50,61.13,59.38,61.00,3811200,0.36
1973-07-17,59.00,60.00,59.00,59.50,5356800,0.35
1973-07-16,58.00,58.88,57.75,58.88,3081600,0.35
1973-07-13,59.13,59.38,58.00,58.00,2860800,0.35
1973-07-12,59.75,60.00,59.00,59.13,3278400,0.35
1973-07-11,57.13,59.88,57.13,59.75,5275200,0.36
1973-07-10,56.50,57.25,56.50,56.88,3038400,0.34
1973-07-09,56.50,56.50,56.13,56.50,2937600,0.34
1973-07-06,56.50,56.50,56.00,56.50,1929600,0.34
1973-07-05,56.50,56.50,55.75,56.50,3480000,0.34
1973-07-03,56.75,56.88,56.50,56.50,2040000,0.34
1973-07-02,57.38,57.38,56.13,56.75,3028800,0.34
1973-06-29,57.88,58.13,57.38,57.38,1459200,0.34
1973-06-28,57.00,57.88,56.63,57.88,5145600,0.35
1973-06-27,56.88,57.00,56.38,57.00,2356800,0.34
1973-06-26,56.13,56.88,55.50,56.88,2870400,0.34
1973-06-25,56.75,56.75,55.88,56.13,2280000,0.33
1973-06-22,57.13,58.50,56.75,57.13,3556800,0.34
1973-06-21,57.88,58.00,57.13,57.13,2304000,0.34
1973-06-20,57.75,58.13,57.50,57.88,2846400,0.35
1973-06-19,57.25,58.50,57.25,57.75,3398400,0.34
1973-06-18,57.63,57.63,56.88,57.25,2932800,0.34
1973-06-15,58.88,58.88,57.75,58.00,2875200,0.35
1973-06-14,60.00,60.00,58.88,58.88,3153600,0.35
1973-06-13,61.13,61.75,59.88,60.00,2707200,0.36
1973-06-12,60.13,61.13,59.75,61.13,2721600,0.36
1973-06-11,60.75,60.75,59.63,60.13,2740800,0.36
1973-06-08,60.75,61.38,60.25,60.88,3955200,0.36
1973-06-07,59.50,61.00,59.13,60.75,2716800,0.36
1973-06-06,59.63,59.88,58.88,59.50,2625600,0.35
1973-06-05,58.13,59.63,58.13,59.63,2524800,0.35
1973-06-04,58.13,58.50,57.38,58.13,1968000,0.34
1973-06-01,59.00,59.00,57.75,58.13,2836800,0.34
1973-05-31,59.75,59.75,59.13,59.50,2448000,0.35
1973-05-30,60.00,60.00,59.50,59.88,3187200,0.35
1973-05-29,59.88,60.25,59.63,60.13,2692800,0.36
1973-05-25,59.50,60.00,58.88,59.88,5548800,0.35
1973-05-24,57.00,59.50,57.00,59.50,3777600,0.35
1973-05-23,56.63,57.50,56.13,57.00,3451200,0.34
1973-05-22,56.63,58.50,56.63,56.63,3816000,0.34
1973-05-21,56.25,56.38,55.00,56.25,3806400,0.33
1973-05-18,57.00,57.00,55.75,56.25,4718400,0.33
1973-05-17,59.00,59.00,57.75,57.75,3201600,0.34
1973-05-16,59.13,59.38,58.13,59.00,2731200,0.35
1973-05-15,58.25,59.38,57.75,59.13,4574400,0.35
1973-05-14,58.88,58.88,58.13,58.25,2736000,0.35
1973-05-11,60.63,60.63,59.63,59.75,3379200,0.35
1973-05-10,61.50,61.50,59.75,61.00,2740800,0.36
1973-05-09,61.75,63.00,61.75,61.88,3936000,0.37
1973-05-08,61.63,61.75,60.63,61.75,3336000,0.37
1973-05-07,62.00,62.25,61.25,61.63,2654400,0.37
1973-05-04,60.50,62.38,60.50,62.00,8390400,0.37
1973-05-03,59.75,60.13,58.50,60.13,9225600,0.36
1973-05-02,59.88,60.13,59.00,59.75,4939200,0.35
1973-05-01,59.25,59.88,57.88,59.88,5054400,0.35
1973-04-30,60.50,60.50,57.75,59.25,5908800,0.35
1973-04-27,60.88,61.13,60.25,60.50,2544000,0.36
1973-04-26,60.00,60.88,59.50,60.88,5793600,0.36
1973-04-25,62.25,62.25,59.75,60.00,7401600,0.36
1973-04-24,63.75,63.88,62.75,62.88,2755200,0.37
1973-04-23,64.12,64.25,63.25,63.75,2001600,0.38
1973-04-19,63.75,64.37,63.38,64.12,2865600,0.38
1973-04-18,63.75,63.75,62.88,63.75,3172800,0.38
1973-04-17,63.88,64.25,63.38,63.88,2040000,0.38
1973-04-16,64.25,64.75,63.88,63.88,1843200,0.38
1973-04-13,64.25,64.37,63.38,64.25,2131200,0.38
1973-04-12,64.50,64.87,63.88,64.25,4924800,0.38
1973-04-11,64.12,64.50,63.50,64.50,3273600,0.38
1973-04-10,63.38,64.37,63.38,64.12,3835200,0.38
1973-04-09,61.75,63.00,61.50,63.00,3960000,0.37
1973-04-06,61.63,62.25,61.38,61.75,4046400,0.37
1973-04-05,60.88,61.63,60.25,61.63,3206400,0.37
1973-04-04,62.00,62.00,60.88,60.88,2630400,0.36
1973-04-03,62.50,62.50,61.75,62.25,3163200,0.37
1973-04-02,64.25,64.25,62.75,62.75,1632000,0.37
1973-03-30,65.00,65.00,64.37,64.50,2304000,0.38
1973-03-29,64.62,65.37,64.37,65.25,3120000,0.39
1973-03-28,64.12,64.75,64.00,64.62,2635200,0.38
1973-03-27,63.50,64.37,63.50,64.12,3969600,0.38
1973-03-26,63.13,63.75,62.25,63.25,2904000,0.37
1973-03-23,63.63,64.37,62.75,63.13,2851200,0.37
1973-03-22,64.00,64.25,63.13,63.63,3595200,0.38
1973-03-21,65.62,65.62,63.00,64.00,3696000,0.38
1973-03-20,65.25,66.00,65.25,65.75,1699200,0.39
1973-03-19,66.62,66.62,65.12,65.25,1593600,0.39
1973-03-16,67.37,67.37,66.62,66.75,3316800,0.40
1973-03-15,68.00,68.00,67.50,67.62,1939200,0.40
1973-03-14,67.87,68.12,67.62,68.00,2433600,0.40
1973-03-13,68.00,68.12,67.50,67.87,2251200,0.40
1973-03-12,68.50,68.75,67.87,68.00,1656000,0.40
1973-03-09,68.25,68.62,67.62,68.50,1900800,0.41
1973-03-08,68.37,68.62,68.00,68.25,4320000,0.40
1973-03-07,67.75,68.50,67.62,68.37,3576000,0.41
1973-03-06,67.12,68.00,67.12,67.75,4396800,0.40
1973-03-05,66.75,67.25,66.50,67.12,1819200,0.40
1973-03-02,66.25,66.75,65.37,66.75,2529600,0.40
1973-03-01,66.87,67.12,66.25,66.25,4521600,0.39
1973-02-28,66.50,66.87,65.87,66.87,3998400,0.40
1973-02-27,66.37,67.25,66.25,66.50,3244800,0.39
1973-02-26,66.12,66.75,65.12,66.37,3964800,0.39
1973-02-23,67.62,67.62,66.12,66.12,3436800,0.39
1973-02-22,68.37,68.37,67.62,67.87,2966400,0.40
1973-02-21,69.62,69.62,68.25,68.50,1747200,0.40
1973-02-20,70.00,70.37,69.50,69.87,4056000,0.41
1973-02-16,69.87,70.00,69.37,70.00,1809600,0.41
1973-02-15,69.62,70.00,69.12,69.87,2683200,0.41
1973-02-14,70.87,70.87,69.37,69.62,4214400,0.41
1973-02-13,70.75,72.12,70.75,71.12,8083200,0.42
1973-02-12,69.25,70.00,69.25,69.75,2956800,0.41
1973-02-09,67.62,69.37,67.62,69.25,2904000,0.41
1973-02-08,67.00,67.62,66.50,67.50,3052800,0.40
1973-02-07,68.87,69.00,66.87,67.00,3163200,0.39
1973-02-06,69.00,69.00,68.12,68.87,3379200,0.41
1973-02-05,68.75,69.37,68.75,69.00,1833600,0.41
1973-02-02,68.50,69.00,68.25,68.75,2078400,0.41
1973-02-01,70.00,70.25,68.50,68.50,2635200,0.40
1973-01-31,69.50,70.00,69.50,70.00,1440000,0.41
1973-01-30,69.75,70.00,69.37,69.50,2131200,0.41
1973-01-29,69.87,70.25,69.25,69.75,2904000,0.41
1973-01-26,68.50,70.00,68.25,69.87,5822400,0.41
1973-01-24,70.00,71.12,68.37,68.50,5030400,0.40
1973-01-23,70.00,70.50,69.50,70.00,4766400,0.41
1973-01-22,71.37,71.87,69.75,70.00,3787200,0.41
1973-01-19,71.50,71.50,70.50,71.37,2774400,0.42
1973-01-18,72.12,73.25,71.87,71.87,2400000,0.42
1973-01-17,72.50,73.37,72.00,72.12,2164800,0.43
1973-01-16,72.00,72.62,70.62,72.50,3571200,0.43
1973-01-15,72.25,73.75,71.50,72.00,2803200,0.42
1973-01-12,73.62,74.12,72.12,72.25,2856000,0.43
1973-01-11,73.50,75.87,73.50,73.62,4612800,0.43
1973-01-10,73.00,73.87,72.87,73.50,2395200,0.43
1973-01-09,73.87,74.12,73.00,73.00,2587200,0.43
1973-01-08,73.62,74.37,73.62,73.87,2462400,0.44
1973-01-05,73.12,74.75,73.12,73.50,3979200,0.43
1973-01-04,74.12,74.12,71.75,72.87,3398400,0.43
1973-01-03,74.00,74.75,74.00,74.37,4051200,0.44
1973-01-02,73.25,74.75,73.25,73.87,3873600,0.44
1972-12-29,71.50,73.00,71.50,72.87,4142400,0.43
1972-12-27,70.00,70.75,69.87,70.75,5222400,0.42
1972-12-26,69.12,70.12,69.12,70.00,2712000,0.41
1972-12-22,68.37,69.25,68.25,69.00,1958400,0.41
1972-12-21,68.50,68.87,68.25,68.37,2294400,0.40
1972-12-20,68.25,69.00,68.25,68.50,3436800,0.40
1972-12-19,68.25,68.75,67.75,68.25,2668800,0.40
1972-12-18,68.50,68.50,67.12,68.25,3417600,0.40
1972-12-15,68.50,69.37,68.00,68.62,2880000,0.40
1972-12-14,69.12,69.12,68.12,68.50,4334400,0.40
1972-12-13,69.62,69.62,68.50,69.50,2616000,0.41
1972-12-12,70.00,70.37,69.50,69.62,4108800,0.41
1972-12-11,69.62,70.00,68.87,70.00,2078400,0.41
1972-12-08,69.62,69.87,69.00,69.62,2352000,0.41
1972-12-07,69.62,70.00,69.25,69.62,4161600,0.41
1972-12-06,69.75,69.75,68.87,69.62,1953600,0.41
1972-12-05,69.75,69.87,69.50,69.75,2270400,0.41
1972-12-04,68.75,70.00,68.75,69.75,3734400,0.41
1972-12-01,68.00,69.12,68.00,68.62,3984000,0.40
1972-11-30,67.75,68.00,67.62,67.87,2342400,0.40
1972-11-29,67.87,67.87,67.37,67.75,2030400,0.40
1972-11-28,67.62,68.25,67.37,67.87,2505600,0.40
1972-11-27,68.12,68.12,67.37,67.62,2299200,0.40
1972-11-24,67.62,68.25,67.50,68.12,2289600,0.40
1972-11-22,67.12,68.00,67.12,67.62,3432000,0.40
1972-11-21,66.87,67.37,66.75,67.12,1608000,0.39
1972-11-20,67.25,67.50,66.75,66.87,1224000,0.39
1972-11-17,67.62,67.75,66.75,67.25,2040000,0.39
1972-11-16,67.00,67.62,66.87,67.62,2568000,0.40
1972-11-15,65.75,67.00,65.75,67.00,3465600,0.39
1972-11-14,64.50,65.50,64.25,65.50,4632000,0.38
1972-11-13,64.75,64.87,63.88,64.50,1641600,0.38
1972-11-10,65.00,65.75,64.75,64.75,2486400,0.38
1972-11-09,65.37,65.37,64.12,65.00,3465600,0.38
1972-11-08,65.37,66.12,65.37,65.75,3182400,0.39
1972-11-06,65.75,66.00,65.00,65.37,2289600,0.38
1972-11-03,65.25,66.50,64.87,65.75,2731200,0.39
1972-11-02,64.62,65.25,64.62,65.25,3019200,0.38
1972-11-01,63.88,64.62,63.63,64.50,3681600,0.38
1972-10-31,63.13,63.88,63.13,63.88,2568000,0.37
1972-10-30,63.00,63.25,62.63,63.00,1560000,0.37
1972-10-27,63.88,64.37,63.00,63.00,3686400,0.37
1972-10-26,64.25,65.12,63.88,63.88,2616000,0.37
1972-10-25,64.50,64.50,63.75,64.25,3916800,0.38
1972-10-24,64.50,64.75,63.75,64.62,2188800,0.38
1972-10-23,64.25,65.00,64.25,64.50,2400000,0.38
1972-10-20,62.00,64.25,62.00,64.12,2208000,0.38
1972-10-19,62.50,62.50,61.88,61.88,2227200,0.36
1972-10-18,62.38,63.38,62.38,62.50,4060800,0.37
1972-10-17,62.38,62.75,61.88,62.25,4401600,0.37
1972-10-16,62.63,63.00,62.38,62.38,3816000,0.37
1972-10-13,63.25,63.38,62.38,62.63,1939200,0.37
1972-10-12,63.75,64.00,63.00,63.25,2736000,0.37
1972-10-11,65.25,65.25,63.75,63.75,3432000,0.37
1972-10-10,64.62,65.25,64.62,65.25,2414400,0.38
1972-10-09,64.50,64.87,64.37,64.62,2020800,0.38
1972-10-06,64.87,65.50,63.75,64.50,3249600,0.38
1972-10-05,65.37,65.87,64.75,64.87,2049600,0.38
1972-10-04,65.25,66.37,65.00,65.37,2102400,0.38
1972-10-03,65.00,65.62,65.00,65.25,2078400,0.38
1972-10-02,66.37,66.50,65.00,65.00,5808000,0.38
1972-09-29,66.37,66.75,66.00,66.37,1977600,0.39
1972-09-28,65.75,66.50,65.25,66.37,1598400,0.39
1972-09-27,63.88,65.75,63.88,65.75,1209600,0.39
1972-09-26,64.25,64.62,63.75,63.75,2088000,0.37
1972-09-25,64.75,65.00,64.25,64.25,1708800,0.38
1972-09-22,65.00,65.12,64.25,64.75,1142400,0.38
1972-09-21,65.00,65.12,64.62,65.00,1060800,0.38
1972-09-20,64.75,65.25,64.62,65.00,984000,0.38
1972-09-19,65.12,65.25,64.62,64.75,1142400,0.38
1972-09-18,64.75,65.12,64.25,65.12,1051200,0.38
1972-09-15,65.00,65.00,64.50,64.75,1209600,0.38
1972-09-14,65.00,65.37,64.25,65.00,1627200,0.38
1972-09-13,65.37,65.37,64.62,65.00,1627200,0.38
1972-09-12,66.50,66.87,65.00,65.37,1872000,0.38
1972-09-11,66.75,66.87,66.50,66.50,1008000,0.39
1972-09-08,66.75,67.12,66.75,66.75,993600,0.39
1972-09-07,66.50,66.87,66.37,66.75,1238400,0.39
1972-09-06,66.75,66.75,66.50,66.50,1180800,0.39
1972-09-05,67.12,67.37,66.75,66.75,1579200,0.39
1972-09-01,66.50,67.37,66.25,67.12,1977600,0.39
1972-08-31,66.62,66.62,66.25,66.50,1046400,0.39
1972-08-30,66.50,67.50,66.12,66.75,2064000,0.39
1972-08-29,65.37,66.50,64.62,66.50,2976000,0.39
1972-08-28,65.37,65.75,65.25,65.37,1507200,0.38
1972-08-25,64.87,66.12,64.75,65.37,1747200,0.38
1972-08-24,66.00,66.12,64.87,64.87,2793600,0.38
1972-08-23,66.87,67.12,65.75,66.00,1848000,0.38
1972-08-22,66.75,66.87,66.37,66.87,1804800,0.39
1972-08-21,67.25,67.50,66.50,66.75,3105600,0.39
1972-08-18,67.00,68.25,67.00,67.25,1992000,0.39
1972-08-17,69.12,69.12,66.75,67.00,2496000,0.39
1972-08-16,69.37,69.50,68.87,69.50,1502400,0.41
1972-08-15,69.25,69.62,68.87,69.37,2352000,0.40
1972-08-14,68.87,70.00,68.75,69.25,2947200,0.40
1972-08-11,68.62,68.87,68.25,68.87,1718400,0.40
1972-08-10,68.75,68.87,68.25,68.62,1473600,0.40
1972-08-09,68.00,68.87,68.00,68.75,4723200,0.40
1972-08-08,66.62,67.75,66.62,67.75,2380800,0.40
1972-08-07,65.50,66.87,65.50,66.62,3964800,0.39
1972-08-04,64.75,65.50,64.25,65.50,2400000,0.38
1972-08-03,63.75,64.87,63.63,64.75,3638400,0.38
1972-08-02,63.13,63.75,63.13,63.75,4358400,0.37
1972-08-01,63.00,63.50,62.75,63.00,2611200,0.37
1972-07-31,63.25,63.25,62.88,63.00,1046400,0.37
1972-07-28,63.00,63.38,62.63,63.25,1987200,0.37
1972-07-27,63.50,63.75,63.00,63.00,1348800,0.37
1972-07-26,64.25,64.62,63.38,63.50,2304000,0.37
1972-07-25,65.00,65.37,64.12,64.25,2966400,0.37
1972-07-24,64.50,65.50,64.50,65.00,2913600,0.38
1972-07-21,62.63,64.00,62.50,64.00,2995200,0.37
1972-07-20,63.00,63.25,62.63,62.63,1550400,0.37
1972-07-19,63.88,64.62,63.00,63.00,3456000,0.37
1972-07-18,64.25,64.62,63.50,63.88,2558400,0.37
1972-07-17,64.75,64.87,64.25,64.25,1430400,0.37
1972-07-14,64.00,64.75,63.88,64.75,2140800,0.38
1972-07-13,64.87,65.12,63.75,64.00,2467200,0.37
1972-07-12,65.62,66.00,64.87,64.87,7502400,0.38
1972-07-11,65.50,65.62,64.87,65.62,1156800,0.38
1972-07-10,66.37,66.37,65.00,65.50,2808000,0.38
1972-07-07,66.75,67.25,66.37,66.62,4689600,0.39
1972-07-06,66.62,67.75,66.50,66.75,3532800,0.39
1972-07-05,66.25,67.00,66.25,66.62,1473600,0.39
1972-07-03,65.75,66.50,65.75,66.12,974400,0.39
1972-06-30,65.75,66.75,65.50,65.75,3201600,0.38
1972-06-29,66.12,66.12,65.12,65.75,1612800,0.38
1972-06-28,66.50,66.62,66.12,66.12,1190400,0.39
1972-06-27,66.75,67.00,66.25,66.50,1536000,0.39
1972-06-26,66.87,66.87,65.62,66.75,2702400,0.39
1972-06-23,68.00,68.37,66.87,67.12,1598400,0.39
1972-06-22,68.00,68.25,67.62,68.00,1924800,0.40
1972-06-21,66.50,68.00,66.37,68.00,3518400,0.40
1972-06-20,66.00,66.50,66.00,66.50,1190400,0.39
1972-06-19,66.12,66.62,65.75,66.00,1790400,0.38
1972-06-16,66.62,66.62,65.75,66.12,1512000,0.39
1972-06-15,66.25,67.12,66.25,66.62,2020800,0.39
1972-06-14,66.12,66.87,66.12,66.12,2035200,0.39
1972-06-13,66.25,66.25,65.75,66.12,1449600,0.39
1972-06-12,65.62,66.37,65.37,66.37,1286400,0.39
1972-06-09,66.62,66.75,65.25,65.62,1440000,0.38
1972-06-08,67.75,67.75,66.62,66.62,3172800,0.39
1972-06-07,68.87,68.87,67.50,67.75,1732800,0.39
1972-06-06,69.00,69.62,68.50,69.25,2428800,0.40
1972-06-05,69.00,69.25,68.75,69.00,1046400,0.40
1972-06-02,69.37,69.62,69.00,69.00,2870400,0.40
1972-06-01,68.75,69.37,68.75,69.37,1579200,0.40
1972-05-31,69.50,69.50,68.75,68.75,1656000,0.40
1972-05-30,69.62,69.87,69.37,69.87,1809600,0.41
1972-05-26,69.50,70.00,69.50,69.62,1075200,0.40
1972-05-25,69.50,70.00,69.50,69.50,1156800,0.40
1972-05-24,70.00,70.12,69.37,69.37,1540800,0.40
1972-05-23,70.12,70.12,69.25,70.00,2217600,0.41
1972-05-22,68.87,70.25,68.87,70.12,4156800,0.41
1972-05-19,68.50,69.12,68.00,68.87,2937600,0.40
1972-05-18,67.75,68.50,67.75,68.50,2827200,0.40
1972-05-17,68.00,68.37,67.12,67.37,3336000,0.39
1972-05-16,67.87,68.37,67.75,68.00,1468800,0.39
1972-05-15,68.00,68.37,67.87,67.87,1665600,0.39
1972-05-12,66.50,68.00,66.25,68.00,1819200,0.39
1972-05-11,65.62,66.87,65.50,66.50,1464000,0.39
1972-05-10,65.25,66.87,65.00,65.62,1598400,0.38
1972-05-09,66.00,66.00,64.00,65.25,3532800,0.38
1972-05-08,66.50,66.75,65.75,66.50,3033600,0.39
1972-05-05,66.25,66.87,66.12,66.50,2164800,0.39
1972-05-04,64.62,66.25,64.62,66.25,1387200,0.38
1972-05-03,66.50,66.50,64.62,64.62,1900800,0.37
1972-05-02,67.12,67.12,65.75,66.50,2323200,0.39
1972-05-01,67.62,68.25,67.12,67.12,1286400,0.39
1972-04-28,67.00,67.75,67.00,67.62,1372800,0.39
1972-04-27,66.62,66.87,66.12,66.62,3758400,0.39
1972-04-26,67.37,67.37,66.25,66.62,2606400,0.39
1972-04-25,68.00,68.37,67.62,67.62,1972800,0.39
1972-04-24,68.25,69.25,67.75,68.00,2179200,0.39
1972-04-21,68.00,69.25,68.00,68.25,2505600,0.40
1972-04-20,68.75,68.75,67.25,67.62,2198400,0.39
1972-04-19,68.87,69.75,68.75,68.75,1723200,0.40
1972-04-18,69.00,69.75,68.75,68.87,1488000,0.40
1972-04-17,69.75,69.75,68.75,69.00,1761600,0.40
1972-04-14,69.50,69.87,69.50,69.87,1881600,0.41
1972-04-13,68.75,69.62,68.75,69.50,2294400,0.40
1972-04-12,68.62,69.75,68.62,68.75,3268800,0.40
1972-04-11,68.87,68.87,68.25,68.50,2020800,0.40
1972-04-10,69.87,69.87,68.87,69.12,2616000,0.40
1972-04-07,70.00,70.12,68.87,70.00,3734400,0.41
1972-04-06,67.25,70.87,67.25,70.00,7771200,0.41
1972-04-05,66.37,67.62,66.37,67.25,5203200,0.39
1972-04-04,64.87,66.37,64.37,66.37,4766400,0.39
1972-04-03,64.62,64.87,64.12,64.87,2990400,0.38
1972-03-30,64.00,64.87,63.63,64.62,3484800,0.37
1972-03-29,64.37,64.37,63.63,64.00,1742400,0.37
1972-03-28,64.50,65.00,64.50,64.50,3297600,0.37
1972-03-27,64.37,64.62,63.63,64.50,2726400,0.37
1972-03-24,64.50,64.62,64.00,64.37,2601600,0.37
1972-03-23,64.00,64.62,64.00,64.50,4243200,0.37
1972-03-22,63.50,63.88,62.88,63.75,3345600,0.37
1972-03-21,63.75,64.00,63.13,63.50,2889600,0.37
1972-03-20,63.75,64.87,63.75,63.75,6278400,0.37
1972-03-17,63.50,63.63,63.25,63.63,3076800,0.37
1972-03-16,63.50,63.50,62.88,63.50,2212800,0.37
1972-03-15,63.50,64.00,63.25,63.63,5025600,0.37
1972-03-14,63.50,63.75,63.13,63.50,3729600,0.37
1972-03-13,63.25,63.88,63.13,63.50,2745600,0.37
1972-03-10,64.00,64.12,63.25,63.25,3105600,0.37
1972-03-09,64.00,64.50,63.75,64.00,3172800,0.37
1972-03-08,63.50,64.00,63.13,64.00,4425600,0.37
1972-03-07,62.63,64.00,62.50,63.50,4857600,0.37
1972-03-06,61.75,62.63,61.75,62.63,3124800,0.36
1972-03-03,61.63,61.88,61.25,61.63,4444800,0.36
1972-03-02,61.50,62.13,61.25,61.63,5356800,0.36
1972-03-01,60.75,62.38,60.75,61.50,7224000,0.36
1972-02-29,60.38,60.75,60.00,60.63,3144000,0.35
1972-02-28,59.88,60.38,59.88,60.38,4161600,0.35
1972-02-25,58.75,59.75,58.38,59.63,4459200,0.34
1972-02-24,59.38,59.75,58.25,58.75,2937600,0.34
1972-02-23,60.25,60.63,59.13,59.38,4867200,0.34
1972-02-22,60.50,60.88,60.25,60.25,2620800,0.35
1972-02-18,60.50,60.75,59.88,60.50,3177600,0.35
1972-02-17,60.38,60.88,60.25,60.50,3696000,0.35
1972-02-16,59.88,60.38,59.63,60.38,3921600,0.35
1972-02-15,60.00,60.38,59.50,59.88,3456000,0.35
1972-02-14,60.50,61.25,60.00,60.00,3024000,0.35
1972-02-11,60.75,61.00,60.00,60.50,7017600,0.35
1972-02-10,60.75,62.00,60.75,60.75,6153600,0.35
1972-02-09,60.13,61.00,60.13,60.63,3331200,0.35
1972-02-08,59.63,60.25,59.63,60.00,4171200,0.35
1972-02-07,61.25,61.63,59.00,59.25,6715200,0.34
1972-02-04,61.50,61.75,61.13,61.25,3014400,0.35
1972-02-03,61.88,62.00,61.13,61.50,2918400,0.35
1972-02-02,61.88,62.25,61.63,61.88,7200000,0.36
1972-02-01,62.00,62.00,61.50,61.88,2812800,0.36
1972-01-31,62.63,62.63,61.75,62.00,4699200,0.36
1972-01-28,62.50,63.50,62.50,62.75,4252800,0.36
1972-01-27,61.13,62.38,61.13,62.38,5774400,0.36
1972-01-26,61.63,61.75,60.75,60.88,2232000,0.35
1972-01-25,61.88,62.38,61.25,61.63,4056000,0.36
1972-01-24,63.00,63.13,61.63,61.88,6225600,0.36
1972-01-21,63.25,63.38,62.75,63.00,3187200,0.36
1972-01-20,64.00,65.00,63.25,63.25,3892800,0.36
1972-01-19,63.88,64.12,63.25,64.00,7065600,0.37
1972-01-18,64.00,64.37,63.63,63.88,1416000,0.37
1972-01-17,63.25,64.25,63.25,64.00,6355200,0.37
1972-01-14,63.13,63.38,62.50,62.88,2592000,0.36
1972-01-13,64.12,64.12,62.38,63.13,11995200,0.36
1972-01-12,64.50,64.87,64.12,64.12,2856000,0.37
1972-01-11,64.50,64.75,64.12,64.50,1636800,0.37
1972-01-10,64.37,64.75,63.50,64.50,1867200,0.37
1972-01-07,63.75,64.75,63.75,64.37,4396800,0.37
1972-01-06,63.13,64.00,63.13,63.75,2203200,0.37
1972-01-05,62.88,63.63,62.75,63.00,3878400,0.36
1972-01-04,63.00,63.00,62.63,62.88,2011200,0.36
1972-01-03,62.63,63.25,62.50,63.00,2116800,0.36
1971-12-31,61.75,62.63,61.50,62.63,1339200,0.36
1971-12-30,63.25,63.25,61.63,61.75,2160000,0.36
1971-12-29,64.25,64.87,63.38,63.63,1612800,0.37
1971-12-28,64.00,64.37,63.25,64.25,3595200,0.37
1971-12-27,64.50,64.50,63.75,64.00,2068800,0.37
1971-12-23,64.37,64.50,63.13,64.50,3955200,0.37
1971-12-22,65.50,65.50,64.00,64.37,2587200,0.37
1971-12-21,66.25,66.25,65.37,65.62,2793600,0.38
1971-12-20,65.25,66.50,65.25,66.50,4483200,0.38
1971-12-17,63.63,64.87,63.38,64.87,2673600,0.37
1971-12-16,62.63,63.63,62.50,63.63,3264000,0.37
1971-12-15,61.63,62.63,61.50,62.63,3475200,0.36
1971-12-14,61.75,62.25,61.38,61.63,1881600,0.36
1971-12-13,60.88,61.88,60.63,61.75,2208000,0.36
1971-12-10,60.63,60.88,59.63,60.88,2726400,0.35
1971-12-09,61.13,61.13,60.00,60.63,2332800,0.35
1971-12-08,61.13,62.00,61.13,61.38,3187200,0.35
1971-12-07,60.50,60.88,59.63,60.63,8817600,0.35
1971-12-06,61.25,61.88,60.38,60.50,3580800,0.35
1971-12-03,60.25,61.38,60.00,61.25,2894400,0.35
1971-12-02,61.00,61.00,59.88,60.25,3700800,0.35
1971-12-01,60.13,61.13,60.13,61.13,5572800,0.35
1971-11-30,59.00,59.88,58.38,59.75,3916800,0.34
1971-11-29,58.13,59.25,58.13,59.00,4372800,0.34
1971-11-26,55.88,57.50,55.88,57.50,4406400,0.33
1971-11-24,56.13,56.50,55.63,55.75,2318400,0.32
1971-11-23,55.88,56.38,55.25,56.13,4233600,0.32
1971-11-22,56.50,56.63,55.63,55.88,2515200,0.32
1971-11-19,56.88,56.88,55.88,56.50,1857600,0.32
1971-11-18,57.13,58.25,56.63,56.88,3787200,0.33
1971-11-17,56.25,57.13,56.13,57.13,3345600,0.33
1971-11-16,55.25,57.00,55.13,56.25,4267200,0.32
1971-11-15,55.75,56.38,55.25,55.25,2664000,0.32
1971-11-12,56.38,56.75,55.00,55.75,4377600,0.32
1971-11-11,57.00,57.00,56.38,56.38,2678400,0.32
1971-11-10,58.00,58.00,56.75,57.13,2232000,0.33
1971-11-09,58.00,58.63,57.88,58.00,2308800,0.33
1971-11-08,58.00,58.38,57.75,58.00,1795200,0.33
1971-11-05,58.38,58.38,57.25,58.00,3158400,0.33
1971-11-04,58.63,59.50,58.63,58.63,5097600,0.34
1971-11-03,58.00,58.88,58.00,58.63,8328000,0.34
1971-11-02,56.75,57.88,56.25,57.25,4800000,0.33
1971-11-01,58.25,58.25,56.38,56.75,2155200,0.33
1971-10-29,58.25,58.50,58.00,58.25,2366400,0.33
1971-10-28,58.25,58.50,57.63,58.25,4809600,0.33
1971-10-27,58.00,58.63,57.38,58.25,2870400,0.33
1971-10-26,59.13,60.00,57.88,58.00,3849600,0.33
1971-10-25,58.50,59.13,57.63,59.13,1425600,0.34
1971-10-22,59.75,60.38,58.50,58.50,4070400,0.34
1971-10-21,60.00,60.25,58.88,59.75,3667200,0.34
1971-10-20,61.75,62.25,59.00,60.00,7387200,0.34
1971-10-19,61.88,61.88,60.88,61.75,2414400,0.35
1971-10-18,61.75,62.38,61.75,61.88,1752000,0.35
1971-10-15,61.63,61.75,60.13,61.75,2448000,0.35
1971-10-14,62.13,62.13,61.25,61.63,1934400,0.35
1971-10-13,62.38,62.50,62.00,62.13,1550400,0.36
1971-10-12,62.50,62.88,62.00,62.38,2006400,0.36
1971-10-11,63.50,63.50,62.25,62.50,696000,0.36
1971-10-08,64.00,64.37,63.63,63.63,1473600,0.37
1971-10-07,63.75,64.75,63.75,64.00,2995200,0.37
1971-10-06,62.00,63.75,61.63,63.75,3336000,0.37
1971-10-05,62.63,62.88,61.38,62.00,1660800,0.36
1971-10-04,62.50,63.25,62.50,62.63,3576000,0.36
1971-10-01,61.50,62.38,61.00,62.00,2376000,0.36
1971-09-30,60.38,61.75,60.38,61.50,2371200,0.35
1971-09-29,60.00,60.50,60.00,60.25,2155200,0.35
1971-09-28,60.00,60.75,59.75,60.00,2630400,0.34
1971-09-27,61.13,61.13,59.88,60.00,3494400,0.34
1971-09-24,62.13,62.50,61.50,61.50,4459200,0.35
1971-09-23,61.25,62.75,61.13,62.13,2529600,0.36
1971-09-22,61.88,62.13,61.25,61.25,3091200,0.35
1971-09-21,62.25,62.25,61.50,61.88,1704000,0.35
1971-09-20,63.00,63.00,61.75,62.63,1440000,0.36
1971-09-17,63.13,63.75,63.00,63.38,3076800,0.36
1971-09-16,63.00,63.13,62.88,63.13,1262400,0.36
1971-09-15,62.75,63.13,62.38,63.00,2635200,0.36
1971-09-14,63.38,63.63,62.50,62.75,2328000,0.36
1971-09-13,65.25,65.25,63.25,63.38,4094400,0.36
1971-09-10,64.75,65.25,64.75,65.25,1214400,0.37
1971-09-09,64.62,65.37,64.37,64.75,1848000,0.37
1971-09-08,64.37,65.00,64.12,64.62,2491200,0.37
1971-09-07,64.62,65.87,64.25,64.37,3676800,0.37
1971-09-03,63.38,64.62,63.38,64.62,2049600,0.37
1971-09-02,62.25,63.25,62.25,63.13,1224000,0.36
1971-09-01,62.00,62.88,61.63,62.13,1459200,0.35
1971-08-31,62.00,62.63,61.38,62.00,2390400,0.35
1971-08-30,62.25,63.25,61.88,62.00,2208000,0.35
1971-08-27,62.00,62.63,62.00,62.25,2121600,0.36
1971-08-26,61.75,62.50,61.63,62.00,2956800,0.35
1971-08-25,61.38,62.00,61.13,61.75,3590400,0.35
1971-08-24,60.75,61.50,60.75,61.38,3105600,0.35
1971-08-23,60.25,60.75,59.75,60.63,2544000,0.35
1971-08-20,60.88,60.88,60.00,60.25,2491200,0.34
1971-08-19,60.88,61.63,60.25,60.88,6532800,0.35
1971-08-18,61.50,61.88,60.38,60.88,6595200,0.35
1971-08-17,59.63,62.00,59.63,61.50,14784000,0.35
1971-08-16,59.00,61.00,59.00,59.00,18638400,0.34
1971-08-13,56.38,56.38,55.50,55.63,3158400,0.32
1971-08-12,55.75,56.50,55.75,56.38,3465600,0.32
1971-08-11,54.50,55.88,54.50,55.75,4267200,0.32
1971-08-10,54.50,54.75,54.25,54.50,2740800,0.31
1971-08-09,55.38,55.38,54.50,54.50,1603200,0.31
1971-08-06,54.88,55.63,54.88,55.50,2880000,0.32
1971-08-05,53.88,55.38,53.88,54.88,5088000,0.31
1971-08-04,54.00,55.50,53.63,53.88,5769600,0.31
1971-08-03,54.50,54.50,53.13,54.00,3868800,0.31
1971-08-02,53.38,55.00,53.38,54.63,3988800,0.31
1971-07-30,53.13,53.75,53.13,53.38,3187200,0.30
1971-07-29,53.75,53.75,52.88,53.13,5635200,0.30
1971-07-28,54.50,54.50,53.50,53.75,8323200,0.31
1971-07-27,54.75,54.88,54.13,54.50,2529600,0.31
1971-07-26,55.63,55.88,54.50,54.75,3662400,0.31
1971-07-23,54.50,55.88,54.25,55.63,3604800,0.32
1971-07-22,56.38,56.38,54.50,54.50,11596800,0.31
1971-07-21,57.63,58.00,56.63,56.88,5275200,0.32
1971-07-20,56.63,58.00,56.63,57.63,7300800,0.33
1971-07-19,56.38,56.63,55.13,56.38,5899200,0.32
1971-07-16,58.50,58.63,56.13,56.38,5462400,0.32
1971-07-15,58.75,59.13,58.13,58.50,2716800,0.33
1971-07-14,59.00,59.00,58.00,58.75,12340800,0.34
1971-07-13,60.88,60.88,59.00,59.88,3177600,0.34
1971-07-12,61.25,61.50,60.88,61.00,2980800,0.35
1971-07-09,61.50,61.75,61.13,61.25,1939200,0.35
1971-07-08,61.00,61.50,61.00,61.50,2097600,0.35
1971-07-07,60.88,61.63,60.75,61.00,2606400,0.35
1971-07-06,60.63,61.25,60.38,60.88,2102400,0.35
1971-07-02,60.88,60.88,60.38,60.63,1732800,0.35
1971-07-01,60.75,61.50,60.38,60.88,3379200,0.35
1971-06-30,59.50,60.75,59.25,60.75,3825600,0.35
1971-06-29,58.75,59.88,58.75,59.50,2270400,0.34
1971-06-28,58.63,58.75,58.13,58.50,1756800,0.33
1971-06-25,58.50,58.88,58.13,58.63,1382400,0.33
1971-06-24,59.25,59.25,57.75,58.50,2140800,0.33
1971-06-23,58.75,60.00,58.50,59.25,3441600,0.34
1971-06-22,58.13,59.50,58.13,58.75,3398400,0.34
1971-06-21,59.50,59.63,58.13,58.13,4060800,0.33
1971-06-18,60.50,60.63,59.50,59.50,2534400,0.34
1971-06-17,60.25,61.38,59.88,60.50,3273600,0.35
1971-06-16,59.13,61.00,59.00,60.25,2414400,0.34
1971-06-15,60.38,60.38,59.13,59.13,2304000,0.34
1971-06-14,61.38,61.38,60.50,60.50,1339200,0.34
1971-06-11,60.63,61.50,60.25,61.38,2721600,0.35
1971-06-10,59.50,60.88,59.25,60.63,2356800,0.34
1971-06-09,59.63,60.00,57.75,59.50,2985600,0.34
1971-06-08,61.38,61.38,59.63,59.63,4464000,0.34
1971-06-07,122.75,123.87,122.25,123.50,2534400,0.35
1971-06-04,122.12,122.75,122.12,122.75,2467200,0.35
1971-06-03,121.37,122.25,121.37,122.12,4195200,0.35
1971-06-02,121.12,121.87,121.12,121.37,5116800,0.34
1971-06-01,119.87,121.00,119.00,121.00,2275200,0.34
1971-05-28,119.25,119.87,118.62,119.87,2035200,0.34
1971-05-27,119.12,119.75,119.00,119.25,1113600,0.34
1971-05-26,120.50,120.87,119.12,119.12,3177600,0.34
1971-05-25,121.37,121.87,119.00,120.50,6624000,0.34
1971-05-24,121.37,121.87,121.12,121.37,3561600,0.34
1971-05-21,121.50,121.50,120.62,121.37,4800000,0.34
1971-05-20,121.00,124.25,121.00,121.62,6144000,0.34
1971-05-19,117.50,119.87,117.50,119.87,1891200,0.34
1971-05-18,116.75,119.00,115.00,117.25,6355200,0.33
1971-05-17,120.50,120.50,116.62,116.75,4992000,0.33
1971-05-14,121.62,121.62,120.50,120.75,3417600,0.34
1971-05-13,120.62,121.87,120.62,121.75,2323200,0.35
1971-05-12,121.12,121.50,120.25,120.25,1910400,0.34
1971-05-11,120.75,121.50,120.12,121.12,3580800,0.34
1971-05-10,120.87,120.87,119.50,120.75,3302400,0.34
1971-05-07,120.50,121.25,120.37,120.87,4992000,0.34
1971-05-06,121.50,121.50,120.50,120.50,3043200,0.34
1971-05-05,121.50,121.87,120.62,121.62,2841600,0.34
1971-05-04,121.87,121.87,121.25,121.50,2736000,0.34
1971-05-03,122.75,122.75,120.75,121.87,2764800,0.35
1971-04-30,123.75,123.87,121.75,122.87,2611200,0.35
1971-04-29,124.00,124.37,123.37,123.75,3360000,0.35
1971-04-28,122.50,124.12,122.00,124.00,4512000,0.35
1971-04-27,121.12,122.75,119.75,122.50,3849600,0.35
1971-04-26,123.25,123.37,121.12,121.12,3686400,0.34
1971-04-23,120.37,124.00,120.00,123.25,6134400,0.35
1971-04-22,120.37,120.62,119.00,120.37,6892800,0.34
1971-04-21,118.62,120.62,118.62,120.37,5193600,0.34
1971-04-20,119.25,119.25,118.50,118.62,2428800,0.34
1971-04-19,119.50,120.00,119.12,119.50,3369600,0.34
1971-04-16,119.25,119.75,118.62,119.50,3609600,0.34
1971-04-15,120.00,120.87,119.00,119.25,5260800,0.34
1971-04-14,118.50,120.00,117.75,120.00,4032000,0.34
1971-04-13,118.37,119.00,118.12,118.50,2150400,0.34
1971-04-12,117.75,118.37,117.75,118.37,4636800,0.34
1971-04-08,117.00,117.25,115.75,116.75,9062400,0.33
1971-04-07,116.12,117.00,115.37,117.00,4128000,0.33
1971-04-06,112.50,116.50,112.12,116.12,7843200,0.33
1971-04-05,111.62,112.62,111.12,112.50,3052800,0.32
1971-04-02,112.25,113.00,111.50,111.62,3984000,0.32
1971-04-01,112.00,112.62,111.75,112.25,2400000,0.32
1971-03-31,112.00,112.87,112.00,112.00,2601600,0.32
1971-03-30,112.00,112.00,111.37,111.75,2755200,0.32
1971-03-29,111.75,113.00,111.25,112.00,4800000,0.32
1971-03-26,111.62,112.50,111.62,111.75,3638400,0.32
1971-03-25,110.62,111.12,109.37,111.12,4204800,0.32
1971-03-24,111.12,111.25,110.25,110.62,3052800,0.31
1971-03-23,110.37,111.12,109.87,111.12,11059200,0.32
1971-03-22,110.75,110.87,109.62,110.37,1929600,0.31
1971-03-19,110.37,111.37,110.37,110.75,3715200,0.31
1971-03-18,110.50,111.25,110.00,110.37,1977600,0.31
1971-03-17,110.50,110.87,109.75,110.50,2793600,0.31
1971-03-16,111.00,112.50,110.37,110.50,3811200,0.31
1971-03-15,108.62,112.00,108.25,111.00,5222400,0.31
1971-03-12,107.87,108.62,107.87,108.62,4972800,0.31
1971-03-11,108.62,109.37,107.75,107.75,3705600,0.31
1971-03-10,108.25,109.00,108.25,108.62,2044800,0.31
1971-03-09,110.25,110.62,108.00,108.00,2697600,0.31
1971-03-08,110.37,110.50,109.25,110.25,2860800,0.31
1971-03-05,110.00,111.75,110.00,110.37,6940800,0.31
1971-03-04,108.37,109.75,108.12,109.37,3456000,0.31
1971-03-03,108.12,108.75,107.50,108.37,3532800,0.31
1971-03-02,107.62,108.87,107.25,108.12,3456000,0.30
1971-03-01,108.00,108.00,107.00,107.62,3062400,0.30
1971-02-26,108.12,108.25,106.75,108.12,4118400,0.30
1971-02-25,105.75,108.50,105.75,108.12,7564800,0.30
1971-02-24,104.12,106.00,104.12,105.37,5606400,0.30
1971-02-23,103.00,104.50,102.87,103.62,3964800,0.29
1971-02-22,103.37,103.37,102.50,103.00,3840000,0.29
1971-02-19,104.25,104.37,103.37,103.50,3196800,0.29
1971-02-18,104.00,104.87,103.75,104.25,4310400,0.29
1971-02-17,105.12,105.12,104.00,104.00,3849600,0.29
1971-02-16,106.50,106.50,105.25,105.75,4531200,0.30
1971-02-12,104.50,106.87,104.50,106.62,6537600,0.30
1971-02-11,104.75,105.25,104.50,104.50,4992000,0.29
1971-02-10,104.00,105.00,103.37,104.75,4848000,0.30
1971-02-09,105.25,105.62,104.00,104.00,4368000,0.29
1971-02-08,103.50,105.87,102.50,105.25,6988800,0.30
1971-02-05,103.50,104.75,102.75,103.50,5923200,0.29
1971-02-04,103.00,104.00,102.37,103.50,4915200,0.29
1971-02-03,102.62,104.00,102.62,103.00,7142400,0.29
1971-02-02,104.25,104.25,102.00,102.62,7948800,0.29
1971-02-01,99.25,105.00,99.12,104.75,10070400,0.30
1971-01-29,99.50,99.50,98.37,99.25,4627200,0.28
1971-01-28,100.12,100.25,98.75,99.87,4665600,0.28
1971-01-27,100.62,100.62,99.12,100.12,10723200,0.28
1971-01-26,104.87,104.87,103.50,103.50,5049600,0.29
1971-01-25,103.75,106.37,102.25,105.50,12988800,0.30
1971-01-22,103.50,104.50,103.50,103.75,8150400,0.29
1971-01-21,96.37,100.37,96.12,100.12,8361600,0.28
1971-01-20,95.87,96.50,95.87,96.37,2198400,0.27
1971-01-19,95.25,95.87,95.25,95.87,1939200,0.27
1971-01-18,95.25,95.37,95.00,95.25,2832000,0.27
1971-01-15,94.50,95.50,94.37,95.25,4070400,0.27
1971-01-14,93.62,95.00,93.37,94.50,3244800,0.27
1971-01-13,93.87,94.12,93.50,93.62,2966400,0.26
1971-01-12,93.75,94.12,93.62,93.87,2380800,0.26
1971-01-11,93.62,93.87,93.25,93.75,3350400,0.26
1971-01-08,93.75,93.75,93.25,93.62,1814400,0.26
1971-01-07,93.50,93.87,93.00,93.87,2323200,0.26
1971-01-06,94.37,94.50,93.12,93.50,2515200,0.26
1971-01-05,93.87,94.37,93.25,94.37,1401600,0.27
1971-01-04,93.87,94.50,93.25,93.87,2601600,0.26
1970-12-31,93.25,94.50,93.25,93.87,2208000,0.26
1970-12-30,91.87,92.75,91.62,92.37,5001600,0.26
1970-12-29,90.37,92.00,90.37,91.87,4588800,0.26
1970-12-28,90.75,90.75,89.25,90.00,3254400,0.25
1970-12-24,91.62,91.62,90.50,90.75,2313600,0.26
1970-12-23,91.00,92.00,90.75,91.62,6076800,0.26
1970-12-22,89.87,91.50,89.12,91.00,6211200,0.26
1970-12-21,91.75,91.87,89.37,89.87,2476800,0.25
1970-12-18,91.25,92.37,90.87,91.75,4521600,0.26
1970-12-17,90.75,91.37,90.50,91.25,2390400,0.26
1970-12-16,90.62,90.75,89.87,90.75,1804800,0.26
1970-12-15,90.87,91.00,89.75,90.62,2678400,0.26
1970-12-14,91.00,92.25,90.62,90.87,4041600,0.26
1970-12-11,90.25,91.25,90.25,91.00,4416000,0.26
1970-12-10,89.00,90.00,89.00,89.87,4694400,0.25
1970-12-09,87.37,88.50,86.87,88.50,5980800,0.25
1970-12-08,87.75,87.87,87.25,87.37,3100800,0.25
1970-12-07,87.50,87.75,87.25,87.75,4675200,0.25
1970-12-04,87.75,88.25,87.37,87.50,2524800,0.24
1970-12-03,88.62,88.62,87.25,87.75,4828800,0.25
1970-12-02,87.50,88.87,87.00,88.62,7363200,0.25
1970-12-01,88.37,88.87,87.00,87.50,4416000,0.24
1970-11-30,87.50,88.37,87.37,88.37,3148800,0.25
1970-11-27,87.37,88.00,87.37,87.50,2409600,0.24
1970-11-25,87.00,87.75,87.00,87.37,4406400,0.24
1970-11-24,86.37,87.00,86.25,87.00,2438400,0.24
1970-11-23,86.25,87.37,86.00,86.37,4819200,0.24
1970-11-20,85.75,86.25,85.62,86.25,2659200,0.24
1970-11-19,85.12,86.12,85.12,85.75,2496000,0.24
1970-11-18,85.00,85.62,85.00,85.12,6230400,0.24
1970-11-17,85.00,85.75,85.00,85.00,2812800,0.24
1970-11-16,85.00,85.62,84.62,84.75,3369600,0.24
1970-11-13,85.50,85.50,84.37,85.00,5068800,0.24
1970-11-12,86.87,86.87,85.50,85.62,2918400,0.24
1970-11-11,87.12,87.62,86.75,86.87,2496000,0.24
1970-11-10,87.00,87.37,86.75,87.12,3532800,0.24
1970-11-09,86.75,87.87,86.75,87.00,4147200,0.24
1970-11-06,86.87,87.25,86.62,86.75,2419200,0.24
1970-11-05,87.50,87.50,86.62,86.87,2889600,0.24
1970-11-04,87.00,89.00,86.62,87.87,4416000,0.25
1970-11-03,85.62,87.50,85.50,87.00,3168000,0.24
1970-11-02,86.00,86.50,85.50,85.62,3120000,0.24
1970-10-30,86.00,86.50,86.00,86.00,2697600,0.24
1970-10-29,86.37,86.37,85.62,85.87,2572800,0.24
1970-10-28,85.37,86.37,85.37,86.37,3600000,0.24
1970-10-27,86.00,86.00,85.37,85.37,1795200,0.24
1970-10-26,86.00,87.37,85.75,86.12,3801600,0.24
1970-10-23,85.12,86.62,85.12,86.00,3264000,0.24
1970-10-22,85.00,85.62,84.87,85.12,2265600,0.24
1970-10-21,84.50,85.87,84.50,85.00,4118400,0.24
1970-10-20,83.00,84.12,82.87,83.87,2419200,0.23
1970-10-19,83.25,83.25,82.50,83.00,2563200,0.23
1970-10-16,84.37,84.37,82.75,83.25,2131200,0.23
1970-10-15,83.50,85.00,83.50,84.50,3206400,0.24
1970-10-14,82.75,83.50,82.75,83.25,7200000,0.23
1970-10-13,83.50,83.50,82.62,82.62,2630400,0.23
1970-10-12,84.37,84.37,83.37,83.50,1036800,0.23
1970-10-09,85.00,85.00,84.00,84.37,3744000,0.24
1970-10-08,85.00,86.50,85.00,85.12,5088000,0.24
1970-10-07,85.00,85.37,84.12,84.87,2620800,0.24
1970-10-06,85.50,86.37,85.00,85.00,3196800,0.24
1970-10-05,85.00,86.62,84.12,85.50,3696000,0.24
1970-10-02,84.25,85.50,84.25,85.00,2611200,0.24
1970-10-01,84.37,84.50,83.50,84.25,3648000,0.24
1970-09-30,84.75,85.50,83.25,84.37,4032000,0.24
1970-09-29,84.00,86.87,83.25,84.75,5318400,0.24
1970-09-28,82.75,84.50,82.50,84.00,3964800,0.24
1970-09-25,82.25,83.62,82.25,82.75,2572800,0.23
1970-09-24,81.50,82.50,81.50,82.00,2323200,0.23
1970-09-23,81.00,82.50,80.87,81.50,2496000,0.23
1970-09-22,80.37,81.50,80.00,81.00,2294400,0.23
1970-09-21,80.87,81.37,80.25,80.37,2928000,0.22
1970-09-18,81.00,81.75,80.50,80.87,2419200,0.22
1970-09-17,80.25,81.87,80.25,81.00,4003200,0.22
1970-09-16,79.25,80.12,78.75,80.00,3110400,0.22
1970-09-15,79.62,79.62,79.00,79.25,2246400,0.22
1970-09-14,80.25,80.50,79.62,79.62,2620800,0.22
1970-09-11,80.00,80.62,79.75,80.25,3196800,0.22
1970-09-10,79.87,80.12,79.62,80.00,1756800,0.22
1970-09-09,79.75,80.75,79.50,79.87,5308800,0.22
1970-09-08,78.62,79.75,77.87,79.75,2630400,0.22
1970-09-04,78.75,78.87,78.12,78.62,2582400,0.22
1970-09-03,78.25,79.37,78.25,78.75,1824000,0.22
1970-09-02,78.12,78.12,76.62,77.87,2841600,0.22
1970-09-01,78.50,78.62,77.50,78.12,3139200,0.22
1970-08-31,79.00,79.25,78.50,78.50,2352000,0.22
1970-08-28,78.62,80.00,78.50,79.00,4137600,0.22
1970-08-27,78.62,79.50,78.50,78.62,2707200,0.22
1970-08-26,78.87,79.37,78.50,78.62,5395200,0.22
1970-08-25,79.50,79.87,78.37,78.87,4915200,0.22
1970-08-24,79.00,80.00,79.00,79.50,4300800,0.22
1970-08-21,77.12,79.00,77.12,79.00,3907200,0.22
1970-08-20,75.25,76.37,75.00,76.25,2803200,0.21
1970-08-19,74.75,76.00,74.75,75.25,4137600,0.21
1970-08-18,74.00,74.50,73.75,74.37,7689600,0.21
1970-08-17,73.75,74.00,73.50,74.00,1526400,0.21
1970-08-14,73.50,73.87,73.37,73.75,1987200,0.20
1970-08-13,74.25,74.25,73.50,73.50,1929600,0.20
1970-08-12,74.37,74.87,74.00,74.62,2092800,0.21
1970-08-11,74.87,74.87,74.12,74.37,2371200,0.21
1970-08-10,75.50,75.62,74.50,74.87,1545600,0.21
1970-08-07,75.37,76.25,74.62,75.50,2995200,0.21
1970-08-06,75.87,75.87,75.37,75.37,1881600,0.21
1970-08-05,75.62,76.62,75.62,76.00,2131200,0.21
1970-08-04,75.00,76.00,74.12,75.50,2390400,0.21
1970-08-03,76.25,76.25,74.75,75.00,2121600,0.21
1970-07-31,77.12,78.00,76.62,76.87,4675200,0.21
1970-07-30,77.12,77.75,76.87,77.12,2688000,0.21
1970-07-29,76.37,77.25,76.37,77.12,4032000,0.21
1970-07-28,75.62,76.37,75.00,76.25,2630400,0.21
1970-07-27,76.50,76.50,75.37,75.62,1459200,0.21
1970-07-24,76.00,76.62,74.87,76.62,3849600,0.21
1970-07-23,74.62,76.00,74.62,76.00,8764800,0.21
1970-07-22,74.25,75.37,74.25,74.62,2294400,0.21
1970-07-21,75.37,75.37,73.87,74.12,4252800,0.21
1970-07-20,76.62,76.62,75.50,75.87,3168000,0.21
1970-07-17,75.25,76.62,75.25,76.62,4291200,0.21
1970-07-16,73.00,75.25,73.00,75.00,4003200,0.21
1970-07-15,72.00,72.62,71.50,72.25,3244800,0.20
1970-07-14,72.12,72.12,71.25,72.00,2361600,0.20
1970-07-13,71.62,72.37,71.50,72.12,2304000,0.20
1970-07-10,69.50,71.62,69.50,71.62,4636800,0.20
1970-07-09,67.87,68.37,67.00,68.00,3072000,0.19
1970-07-08,67.25,68.00,67.00,67.87,2179200,0.19
1970-07-07,67.25,67.87,66.75,67.25,2102400,0.19
1970-07-06,68.50,69.37,67.25,67.25,2524800,0.19
1970-07-02,67.87,69.25,67.87,68.50,3244800,0.19
1970-07-01,67.50,67.87,67.25,67.75,2121600,0.19
1970-06-30,67.37,68.25,67.00,67.50,2150400,0.19
1970-06-29,67.37,67.62,67.00,67.37,1488000,0.19
1970-06-26,68.50,68.50,67.25,67.37,3283200,0.19
1970-06-25,68.87,69.50,68.62,68.62,1843200,0.19
1970-06-24,69.12,69.62,68.00,68.87,4492800,0.19
1970-06-23,70.37,70.37,69.12,69.12,5472000,0.19
1970-06-22,69.75,70.62,69.12,70.37,3148800,0.20
1970-06-19,69.25,71.00,69.25,69.75,7190400,0.19
1970-06-18,67.37,68.87,67.12,68.50,2630400,0.19
1970-06-17,67.50,68.75,67.25,67.37,3158400,0.19
1970-06-16,65.87,67.62,65.75,67.50,2928000,0.19
1970-06-15,65.87,66.75,65.75,65.87,1420800,0.18
1970-06-12,65.87,65.87,65.00,65.87,2524800,0.18
1970-06-11,66.37,66.37,65.37,66.12,2025600,0.18
1970-06-10,67.25,67.25,66.50,66.50,2553600,0.18
1970-06-09,67.37,67.62,67.25,67.25,2860800,0.18
1970-06-08,66.62,67.75,66.50,67.37,3168000,0.19
1970-06-05,67.62,67.62,66.62,66.62,3552000,0.18
1970-06-04,68.12,68.50,67.62,67.62,3100800,0.19
1970-06-03,67.00,68.37,66.75,68.12,5270400,0.19
1970-06-02,67.25,67.50,66.25,67.00,6076800,0.18
1970-06-01,66.37,67.62,66.37,67.25,4300800,0.18
1970-05-29,63.88,66.75,63.00,66.37,5779200,0.18
1970-05-28,63.13,64.87,63.13,63.88,4185600,0.18
1970-05-27,60.50,63.38,60.25,62.88,5270400,0.17
1970-05-26,61.75,62.00,60.50,60.50,4060800,0.17
1970-05-25,63.00,63.00,61.63,61.75,5212800,0.17
1970-05-22,63.50,65.12,62.50,63.75,2908800,0.18
1970-05-21,64.25,64.50,62.50,63.50,3916800,0.17
1970-05-20,67.00,67.12,64.00,64.25,3014400,0.18
1970-05-19,67.37,67.50,67.00,67.00,1555200,0.18
1970-05-18,67.00,68.25,67.00,67.37,4569600,0.19
1970-05-15,65.62,66.87,64.62,66.62,4665600,0.18
1970-05-14,66.50,66.50,64.75,65.62,5011200,0.18
1970-05-13,68.37,68.37,66.50,66.50,2774400,0.18
1970-05-12,69.12,69.12,68.00,68.50,2947200,0.19
1970-05-11,69.37,70.25,69.37,69.37,2409600,0.19
1970-05-08,70.12,70.12,68.62,69.25,2524800,0.19
1970-05-07,69.50,70.75,69.50,70.12,1747200,0.19
1970-05-06,68.37,70.37,68.37,69.25,3475200,0.19
1970-05-05,69.00,69.50,68.00,68.12,2409600,0.19
1970-05-04,71.37,71.62,68.25,69.00,5376000,0.19
1970-05-01,71.25,71.50,70.00,71.37,2736000,0.20
1970-04-30,71.37,72.00,70.00,71.25,4272000,0.20
1970-04-29,69.62,71.37,69.62,71.37,3782400,0.20
1970-04-28,70.62,71.50,69.62,69.62,3110400,0.19
1970-04-27,72.50,72.50,70.25,70.62,5366400,0.19
1970-04-24,72.87,72.87,72.00,72.50,3667200,0.20
1970-04-23,73.87,73.87,73.00,73.25,4761600,0.20
1970-04-22,75.87,75.87,74.00,74.25,3062400,0.20
1970-04-21,75.62,76.50,75.25,76.00,1852800,0.21
1970-04-20,75.75,76.00,74.50,75.62,2323200,0.21
1970-04-17,75.25,75.75,74.37,75.75,3004800,0.21
1970-04-16,75.00,75.62,74.50,75.25,4608000,0.21
1970-04-15,74.62,75.37,74.50,75.00,2697600,0.21
1970-04-14,76.12,76.12,74.50,74.62,4579200,0.21
1970-04-13,76.37,77.00,75.75,76.12,2524800,0.21
1970-04-10,75.87,76.37,75.00,76.37,3628800,0.21
1970-04-09,75.12,76.37,75.12,75.87,5174400,0.21
1970-04-08,75.25,75.87,74.87,75.12,4560000,0.21
1970-04-07,74.75,75.75,74.75,75.25,2880000,0.21
1970-04-06,74.25,74.87,74.00,74.50,1862400,0.20
1970-04-03,74.50,75.00,74.25,74.25,3801600,0.20
1970-04-02,74.50,74.75,73.87,74.50,2745600,0.20
1970-04-01,73.87,74.87,73.87,74.50,5068800,0.20
1970-03-31,73.50,74.00,73.12,73.75,3014400,0.20
1970-03-30,74.00,74.00,73.00,73.50,3014400,0.20
1970-03-26,73.87,75.62,73.75,74.12,8438400,0.20
1970-03-25,72.37,75.87,72.37,73.87,8294400,0.20
1970-03-24,71.12,72.37,71.12,71.75,4512000,0.20
1970-03-23,69.87,71.12,69.75,70.87,4080000,0.19
1970-03-20,70.12,70.12,69.62,69.87,3494400,0.19
1970-03-19,70.25,70.75,69.87,70.12,3014400,0.19
1970-03-18,70.25,70.50,69.87,70.25,2515200,0.19
1970-03-17,69.12,70.50,69.00,70.25,3177600,0.19
1970-03-16,70.25,70.62,69.12,69.12,4588800,0.19
1970-03-13,71.25,71.25,70.00,70.25,4003200,0.19
1970-03-12,71.87,72.12,71.25,71.37,5174400,0.20
1970-03-11,73.50,74.00,71.87,71.87,4329600,0.20
1970-03-10,73.75,74.00,73.25,73.50,2371200,0.20
1970-03-09,74.37,74.87,73.12,73.75,4569600,0.20
1970-03-06,74.75,75.12,74.12,74.37,2976000,0.20
1970-03-05,74.50,75.37,74.50,74.75,4233600,0.21
1970-03-04,74.00,75.00,74.00,74.50,4771200,0.20
1970-03-03,71.75,74.25,70.75,74.00,5712000,0.20
1970-03-02,70.87,72.25,70.87,71.75,3273600,0.20
1970-02-27,68.75,71.12,68.75,70.50,5654400,0.19
1970-02-26,69.12,69.37,67.62,68.75,4377600,0.19
1970-02-25,68.87,69.87,68.50,69.12,3331200,0.19
1970-02-24,68.62,69.25,68.50,68.87,3273600,0.19
1970-02-20,69.50,70.12,68.62,68.62,2956800,0.19
1970-02-19,69.50,70.25,69.50,69.50,4108800,0.19
1970-02-18,68.62,69.75,68.62,69.50,4012800,0.19
1970-02-17,69.00,69.00,67.87,68.62,2707200,0.19
1970-02-16,69.00,69.87,69.00,69.37,3859200,0.19
1970-02-13,69.87,69.87,68.25,68.87,3888000,0.19
1970-02-12,70.12,70.12,69.37,70.00,1584000,0.19
1970-02-11,69.00,70.87,69.00,70.37,3456000,0.19
1970-02-10,70.12,70.25,69.00,69.00,3571200,0.19
1970-02-09,70.12,72.25,70.12,70.12,5520000,0.19
1970-02-06,69.87,70.75,69.37,70.12,2006400,0.19
1970-02-05,71.12,71.12,69.12,69.87,5952000,0.19
1970-02-04,72.62,73.00,70.87,72.62,5721600,0.20
1970-02-03,73.12,73.50,72.00,72.62,5059200,0.20
1970-02-02,72.62,73.87,72.62,73.12,9091200,0.20
1970-01-30,73.37,73.87,72.37,72.37,3504000,0.20
1970-01-29,74.12,74.75,73.37,73.37,3590400,0.20
1970-01-28,74.12,75.00,74.12,74.12,4195200,0.20
1970-01-27,73.00,74.37,73.00,74.12,1900800,0.20
1970-01-26,73.00,73.12,72.75,73.00,2179200,0.20
1970-01-23,74.12,74.37,72.87,73.00,3667200,0.20
1970-01-22,74.00,74.50,73.75,74.12,3475200,0.20
1970-01-21,73.25,74.62,73.25,74.00,2236800,0.20
1970-01-20,73.00,73.37,72.75,73.25,3456000,0.20
1970-01-19,74.37,74.62,73.00,73.00,5136000,0.20
1970-01-16,74.75,74.87,74.37,74.37,1987200,0.20
1970-01-15,74.62,75.25,74.50,74.75,2572800,0.20
1970-01-14,73.37,75.12,73.37,74.62,3552000,0.20
1970-01-13,73.00,73.62,72.87,73.25,2764800,0.20
1970-01-12,73.12,73.37,72.37,73.00,3888000,0.20
1970-01-09,75.00,75.12,73.12,73.12,5712000,0.20
1970-01-08,74.62,75.75,74.62,75.00,13363200,0.20
1970-01-07,74.25,75.37,74.25,74.37,4425600,0.20
1970-01-06,76.12,76.12,73.62,74.00,3408000,0.20
1970-01-05,76.62,77.00,75.62,76.25,4070400,0.21
1970-01-02,77.50,77.62,76.50,76.62,2227200,0.21
1969-12-31,77.00,77.50,76.37,77.50,3187200,0.21
1969-12-30,76.87,77.12,76.37,77.00,2688000,0.21
1969-12-29,77.75,78.37,76.37,76.87,4051200,0.21
1969-12-26,77.25,78.37,77.12,77.75,1430400,0.21
1969-12-24,76.62,77.75,76.37,77.25,2812800,0.21
1969-12-23,76.25,76.75,76.00,76.62,4185600,0.21
1969-12-22,77.25,77.50,76.25,76.25,4089600,0.21
1969-12-19,75.50,77.25,75.50,77.25,3993600,0.21
1969-12-18,74.87,76.37,74.12,75.25,7584000,0.20
1969-12-17,75.87,76.50,74.62,74.87,5952000,0.20
1969-12-16,77.62,77.62,75.62,75.87,6729600,0.21
1969-12-15,78.62,78.75,77.62,77.75,2774400,0.21
1969-12-12,79.62,80.00,78.12,78.62,2966400,0.21
1969-12-11,79.87,80.00,79.50,79.62,2803200,0.22
1969-12-10,78.00,80.00,77.87,79.87,3033600,0.22
1969-12-09,77.25,78.87,76.50,78.00,3897600,0.21
1969-12-08,79.12,79.25,77.00,77.25,3552000,0.21
1969-12-05,79.87,79.87,78.37,79.12,3091200,0.22
1969-12-04,78.12,79.87,76.25,79.87,6124800,0.22
1969-12-03,79.00,79.00,77.00,78.12,4022400,0.21
1969-12-02,79.50,79.87,78.75,79.00,2956800,0.21
1969-12-01,80.12,80.75,79.50,79.50,3264000,0.21
1969-11-28,81.00,81.25,80.00,80.12,3052800,0.22
1969-11-26,81.00,81.12,80.25,81.00,3782400,0.22
1969-11-25,81.50,81.50,80.50,81.00,4003200,0.22
1969-11-24,80.87,81.62,80.50,81.62,3408000,0.22
1969-11-21,81.87,81.87,80.50,80.87,5376000,0.22
1969-11-20,82.75,82.75,81.50,82.12,3014400,0.22
1969-11-19,83.75,83.75,82.00,82.75,5337600,0.22
1969-11-18,83.12,84.37,83.00,84.25,2928000,0.23
1969-11-17,83.37,83.37,81.75,83.12,2515200,0.22
1969-11-14,84.12,84.12,83.25,83.50,2083200,0.23
1969-11-13,84.25,84.37,84.12,84.25,2352000,0.23
1969-11-12,85.25,85.37,84.12,84.25,2515200,0.23
1969-11-11,85.00,85.62,85.00,85.25,1699200,0.23
1969-11-10,85.00,85.12,84.50,85.00,1804800,0.23
1969-11-07,84.00,85.00,83.87,85.00,1891200,0.23
1969-11-06,84.37,84.37,83.62,84.00,1881600,0.23
1969-11-05,84.37,84.87,84.12,84.50,2688000,0.23
1969-11-04,84.37,84.37,83.12,84.37,2409600,0.23
1969-11-03,84.12,84.37,83.62,84.37,2745600,0.23
1969-10-31,84.37,84.50,83.87,84.12,4089600,0.23
1969-10-30,82.50,84.37,82.37,84.37,5203200,0.23
1969-10-29,83.25,83.25,82.37,82.50,4800000,0.22
1969-10-28,85.50,85.50,84.00,84.00,5088000,0.23
1969-10-27,86.62,86.62,85.00,85.62,3763200,0.23
1969-10-24,87.50,87.62,87.00,87.00,2025600,0.23
1969-10-23,89.25,89.37,87.00,87.50,3475200,0.24
1969-10-22,86.12,89.87,86.12,89.25,3177600,0.24
1969-10-21,85.62,86.25,85.50,86.12,2227200,0.23
1969-10-20,86.50,86.75,85.62,85.62,1440000,0.23
1969-10-17,86.62,87.00,86.25,86.50,2908800,0.23
1969-10-16,86.50,87.37,86.12,86.62,4080000,0.23
1969-10-15,86.75,87.00,86.12,86.50,4262400,0.23
1969-10-14,86.12,87.00,85.75,86.75,5683200,0.23
1969-10-13,85.25,86.12,84.87,86.12,1315200,0.23
1969-10-10,84.75,85.25,84.75,85.25,3264000,0.23
1969-10-09,84.75,85.12,83.50,84.12,3100800,0.23
1969-10-08,85.25,85.25,84.37,84.75,1488000,0.23
1969-10-07,86.50,86.75,85.25,85.75,2044800,0.23
1969-10-06,86.12,86.87,86.00,86.50,1987200,0.23
1969-10-03,86.00,86.87,86.00,86.12,4435200,0.23
1969-10-02,84.87,85.12,82.50,85.12,3705600,0.23
1969-10-01,85.00,85.37,84.50,84.87,1401600,0.23
1969-09-30,85.37,86.12,84.87,85.00,3609600,0.23
1969-09-29,85.50,85.50,85.00,85.37,1392000,0.23
1969-09-26,85.50,85.75,84.75,85.50,2304000,0.23
1969-09-25,86.50,86.62,85.25,85.50,4905600,0.23
1969-09-24,86.50,86.62,86.00,86.50,3091200,0.23
1969-09-23,84.87,86.50,84.87,86.50,4320000,0.23
1969-09-22,84.25,85.12,84.25,84.87,2073600,0.23
1969-09-19,83.87,84.37,83.87,84.00,4617600,0.23
1969-09-18,84.12,85.00,83.50,83.75,4262400,0.23
1969-09-17,85.62,86.00,84.12,84.12,3619200,0.23
1969-09-16,86.25,86.25,85.37,85.62,3148800,0.23
1969-09-15,84.00,86.25,84.00,86.25,3340800,0.23
1969-09-12,84.50,84.50,83.12,83.75,4608000,0.22
1969-09-11,83.75,84.50,83.37,84.50,2323200,0.23
1969-09-10,82.75,83.75,82.62,83.75,2774400,0.22
1969-09-09,81.37,83.50,81.00,82.75,2294400,0.22
1969-09-08,81.62,82.00,81.37,81.37,1632000,0.22
1969-09-05,82.00,82.00,81.62,81.62,2380800,0.22
1969-09-04,83.50,83.50,82.37,82.75,1881600,0.22
1969-09-03,83.12,83.50,82.25,83.50,2524800,0.22
1969-09-02,83.75,84.12,83.00,83.12,1507200,0.22
1969-08-29,83.75,84.00,83.00,83.75,1689600,0.22
1969-08-28,83.50,83.87,83.25,83.75,1488000,0.22
1969-08-27,83.50,84.12,83.50,83.50,1612800,0.22
1969-08-26,84.00,84.00,82.75,83.37,1564800,0.22
1969-08-25,84.75,85.37,84.00,84.37,2400000,0.23
1969-08-22,83.62,85.00,83.62,84.75,1622400,0.23
1969-08-21,83.00,83.87,82.37,83.50,2371200,0.22
1969-08-20,83.62,83.62,82.87,83.00,1660800,0.22
1969-08-19,83.87,84.50,83.62,84.00,2659200,0.23
1969-08-18,83.00,83.87,82.25,83.87,2054400,0.22
1969-08-15,82.37,83.25,82.12,83.00,3772800,0.22
1969-08-14,82.37,83.75,81.75,82.37,3504000,0.22
1969-08-13,82.62,82.62,81.25,82.37,5712000,0.22
1969-08-12,84.12,84.12,83.00,83.00,3024000,0.22
1969-08-11,84.25,84.25,83.37,84.12,1507200,0.23
1969-08-08,84.75,84.75,84.12,84.25,2227200,0.23
1969-08-07,85.25,86.00,84.75,84.75,1267200,0.23
1969-08-06,85.50,85.50,84.37,85.25,2928000,0.23
1969-08-05,86.12,86.25,85.25,85.50,1488000,0.23
1969-08-04,86.37,86.62,85.62,86.12,2304000,0.23
1969-08-01,86.12,88.25,86.00,86.37,8784000,0.23
1969-07-31,85.37,86.62,85.12,86.12,2006400,0.23
1969-07-30,84.37,85.75,83.25,85.37,2755200,0.23
1969-07-29,84.25,86.75,84.25,84.37,3504000,0.23
1969-07-28,84.00,84.25,83.50,84.00,2505600,0.23
1969-07-25,84.87,85.00,84.00,84.00,2092800,0.23
1969-07-24,85.00,85.37,84.50,84.87,1776000,0.23
1969-07-23,85.87,86.00,84.75,85.00,3801600,0.23
1969-07-22,87.25,87.50,85.87,85.87,2572800,0.23
1969-07-18,87.25,87.25,85.25,87.25,3091200,0.23
1969-07-17,86.50,88.12,86.50,87.87,2428800,0.24
1969-07-16,85.12,86.75,85.12,86.12,1728000,0.23
1969-07-15,85.12,85.25,84.37,84.62,1737600,0.23
1969-07-14,86.37,87.00,85.12,85.12,2073600,0.23
1969-07-11,85.00,86.75,85.00,86.37,2361600,0.23
1969-07-10,86.75,86.75,84.50,85.00,4656000,0.23
1969-07-09,87.50,87.50,86.75,87.00,2764800,0.23
1969-07-08,88.50,88.50,87.25,87.75,2640000,0.24
1969-07-07,90.00,90.62,88.87,89.50,2188800,0.24
1969-07-03,90.87,90.87,89.75,90.00,1603200,0.24
1969-07-02,90.50,91.25,90.37,90.87,1372800,0.24
1969-07-01,90.00,90.62,89.62,90.50,1612800,0.24
1969-06-30,90.75,91.25,90.00,90.00,1689600,0.24
1969-06-27,89.75,90.75,89.25,90.75,2793600,0.24
1969-06-26,88.87,90.12,88.37,89.75,2208000,0.24
1969-06-25,88.87,89.37,88.50,88.87,2678400,0.24
1969-06-24,89.12,90.62,88.75,88.87,6700800,0.24
1969-06-23,90.37,90.62,89.00,89.12,3820800,0.24
1969-06-20,90.75,91.37,90.37,90.37,3379200,0.24
1969-06-19,91.00,91.50,90.00,90.75,5596800,0.24
1969-06-18,91.00,92.50,91.00,91.00,2630400,0.24
1969-06-17,90.62,91.50,89.62,90.25,2688000,0.24
1969-06-16,91.50,92.75,90.62,90.62,2822400,0.24
1969-06-13,89.62,91.62,89.50,91.50,3081600,0.25
1969-06-12,90.25,90.25,89.50,89.62,4291200,0.24
1969-06-11,91.37,91.37,90.25,90.25,3619200,0.24
1969-06-10,92.87,92.87,91.62,91.75,1468800,0.25
1969-06-09,92.50,92.87,91.25,92.87,1900800,0.25
1969-06-06,93.87,93.87,92.25,92.50,1872000,0.25
1969-06-05,93.12,94.00,92.50,94.00,1910400,0.25
1969-06-04,93.00,93.50,93.00,93.12,1200000,0.25
1969-06-03,94.00,94.00,93.00,93.00,1795200,0.25
1969-06-02,94.00,94.00,92.75,94.00,1113600,0.25
1969-05-29,95.50,95.50,94.00,94.25,1372800,0.25
1969-05-28,95.00,95.75,93.50,95.75,4656000,0.25
1969-05-27,95.37,95.62,94.87,95.00,2044800,0.25
1969-05-26,96.25,96.25,95.37,95.37,921600,0.25
1969-05-23,96.00,96.50,95.62,96.37,1756800,0.26
1969-05-22,95.50,97.00,95.50,96.00,3264000,0.26
1969-05-21,95.00,95.50,94.00,95.12,2409600,0.25
1969-05-20,95.37,95.37,94.25,95.00,2640000,0.25
1969-05-19,96.75,97.12,95.37,95.37,3292800,0.25
1969-05-16,96.50,97.00,96.25,96.75,1699200,0.26
1969-05-15,97.50,97.87,96.12,96.50,1344000,0.26
1969-05-14,97.00,98.25,97.00,97.50,4396800,0.26
1969-05-13,96.25,96.62,95.75,96.25,2899200,0.26
1969-05-12,96.12,96.25,95.25,96.25,2908800,0.26
1969-05-09,95.62,96.87,95.50,96.12,3600000,0.26
1969-05-08,95.62,96.00,95.00,95.62,4358400,0.25
1969-05-07,96.25,96.25,94.25,95.62,3820800,0.25
1969-05-06,96.50,96.50,96.00,96.50,1833600,0.26
1969-05-05,97.25,97.25,96.00,96.87,1948800,0.26
1969-05-02,96.00,97.75,96.00,97.62,3292800,0.26
1969-05-01,97.75,98.00,96.00,96.00,4320000,0.26
1969-04-30,95.00,97.75,95.00,97.75,6585600,0.26
1969-04-29,92.50,94.87,92.25,94.87,3984000,0.25
1969-04-28,92.50,92.50,91.00,92.50,2073600,0.25
1969-04-25,92.25,93.37,92.25,92.62,2908800,0.25
1969-04-24,89.87,92.12,89.87,92.12,3504000,0.25
1969-04-23,89.75,90.37,89.50,89.75,2102400,0.24
1969-04-22,90.37,90.37,89.75,89.75,2083200,0.24
1969-04-21,90.75,90.75,90.12,90.50,2467200,0.24
1969-04-18,90.62,91.37,90.62,91.00,1881600,0.24
1969-04-17,90.75,91.25,90.12,90.62,1555200,0.24
1969-04-16,91.62,91.62,90.62,90.75,2755200,0.24
1969-04-15,91.25,91.87,90.87,91.87,1267200,0.24
1969-04-14,91.62,91.75,90.75,91.25,2496000,0.24
1969-04-11,91.75,91.87,91.00,91.62,2083200,0.24
1969-04-10,91.25,92.00,91.25,91.75,2841600,0.24
1969-04-09,90.50,91.00,90.25,90.62,1920000,0.24
1969-04-08,90.75,91.25,89.62,90.50,2572800,0.24
1969-04-07,90.37,91.25,88.75,90.75,3667200,0.24
1969-04-03,90.75,90.75,89.75,90.37,2448000,0.24
1969-04-02,92.50,92.50,91.00,91.25,3571200,0.24
1969-04-01,92.25,92.75,91.75,92.75,4435200,0.25
1969-03-28,92.50,93.00,92.00,92.25,3820800,0.25
1969-03-27,90.00,92.50,90.00,92.50,6422400,0.25
1969-03-26,89.50,90.00,89.50,90.00,3302400,0.24
1969-03-25,88.87,89.87,88.00,89.50,5203200,0.24
1969-03-24,89.37,89.75,88.87,88.87,2361600,0.24
1969-03-21,90.00,90.00,89.25,89.37,1603200,0.24
1969-03-20,87.37,90.00,87.25,90.00,5270400,0.24
1969-03-19,86.62,87.50,85.75,87.37,3417600,0.23
1969-03-18,87.12,87.87,86.62,86.62,1910400,0.23
1969-03-17,87.00,87.25,86.00,87.12,2150400,0.23
1969-03-14,87.37,87.37,86.50,87.00,2755200,0.23
1969-03-13,89.62,89.62,88.50,88.75,1776000,0.24
1969-03-12,89.12,90.00,89.00,89.62,1574400,0.24
1969-03-11,89.62,90.50,89.12,89.12,2323200,0.24
1969-03-10,88.25,90.37,87.75,89.62,2841600,0.24
1969-03-07,88.00,88.62,87.75,88.25,1920000,0.23
1969-03-06,88.50,88.62,88.00,88.00,2899200,0.23
1969-03-05,87.00,88.62,87.00,88.50,3696000,0.24
1969-03-04,87.00,87.25,86.62,87.00,3312000,0.23
1969-03-03,86.50,87.00,86.12,87.00,1977600,0.23
1969-02-28,86.50,87.12,86.37,86.50,2553600,0.23
1969-02-27,86.75,86.75,85.12,86.50,2534400,0.23
1969-02-26,86.87,87.50,86.25,86.75,2630400,0.23
1969-02-25,86.75,88.50,86.50,86.87,4022400,0.23
1969-02-24,88.62,88.62,86.75,86.75,4646400,0.23
1969-02-20,89.50,89.62,88.00,88.75,3264000,0.23
1969-02-19,90.00,90.12,89.50,89.50,1852800,0.24
1969-02-18,90.37,90.37,89.25,90.00,2841600,0.24
1969-02-17,92.62,92.87,90.50,90.75,2688000,0.24
1969-02-14,92.87,92.87,92.12,92.62,2553600,0.24
1969-02-13,91.75,92.87,91.75,92.87,2832000,0.25
1969-02-12,91.37,91.87,91.00,91.75,1564800,0.24
1969-02-11,91.87,92.25,91.25,91.37,3206400,0.24
1969-02-07,90.87,92.00,90.87,91.87,2803200,0.24
1969-02-06,90.50,91.62,90.50,90.75,3091200,0.24
1969-02-05,90.37,90.87,90.00,90.50,2179200,0.24
1969-02-04,90.37,90.87,89.87,90.37,11721600,0.24
1969-02-03,92.37,92.37,90.00,90.37,2640000,0.24
1969-01-31,91.25,92.75,91.12,92.75,2505600,0.24
1969-01-30,90.87,91.50,90.62,91.25,2198400,0.24
1969-01-29,90.75,91.50,90.37,90.87,2361600,0.24
1969-01-28,90.62,91.25,90.37,90.75,2217600,0.24
1969-01-27,90.62,90.75,89.50,90.62,3494400,0.24
1969-01-24,91.62,92.25,90.25,90.62,3408000,0.24
1969-01-23,90.50,91.62,90.25,91.62,3792000,0.24
1969-01-22,89.87,90.87,89.50,90.50,3168000,0.24
1969-01-21,89.50,90.62,89.00,89.87,2611200,0.24
1969-01-20,90.37,90.37,89.37,89.50,2208000,0.24
1969-01-17,90.50,90.50,89.75,90.37,4060800,0.24
1969-01-16,91.50,92.37,91.00,91.25,1968000,0.24
1969-01-15,92.25,92.62,91.50,91.50,3187200,0.24
1969-01-14,91.25,92.25,90.87,92.25,2688000,0.24
1969-01-13,90.50,91.75,90.12,91.25,1574400,0.24
1969-01-10,91.62,91.62,90.50,90.50,2496000,0.24
1969-01-09,92.00,93.00,91.50,91.87,2947200,0.24
1969-01-08,92.37,92.87,90.62,92.00,2947200,0.24
1969-01-07,94.00,94.00,91.00,92.37,4070400,0.24
1969-01-06,95.75,95.75,93.75,94.37,2697600,0.25
1969-01-03,95.37,96.25,95.37,95.75,2784000,0.25
1969-01-02,94.12,95.00,94.12,94.87,2112000,0.25
1968-12-31,93.50,93.87,93.00,93.87,3292800,0.25
1968-12-30,94.50,94.87,93.37,93.50,1795200,0.25
1968-12-27,95.37,95.37,94.50,94.50,2246400,0.25
1968-12-26,95.12,96.12,95.12,95.37,1766400,0.25
1968-12-24,95.37,95.75,95.00,95.12,1430400,0.25
1968-12-23,95.62,96.00,95.00,95.37,2832000,0.25
1968-12-20,97.25,97.87,95.50,95.62,3446400,0.25
1968-12-19,95.62,97.25,94.75,97.25,3388800,0.26
1968-12-17,96.00,96.00,95.00,95.62,2342400,0.25
1968-12-16,96.50,97.12,96.12,96.12,2035200,0.25
1968-12-13,95.50,96.87,95.50,96.50,3600000,0.25
1968-12-12,95.00,96.00,95.00,95.50,4598400,0.25
1968-12-10,96.75,96.75,93.25,93.25,2121600,0.25
1968-12-09,98.12,98.12,96.25,96.75,3840000,0.26
1968-12-06,98.50,99.00,98.25,98.25,2092800,0.26
1968-12-05,98.75,99.25,97.50,98.50,3888000,0.26
1968-12-03,99.00,99.12,98.25,98.75,2409600,0.26
1968-12-02,99.62,99.75,98.75,99.00,1852800,0.26
1968-11-29,99.37,99.75,98.75,99.62,1584000,0.26
1968-11-27,99.75,100.37,99.37,99.37,4147200,0.26
1968-11-26,99.12,99.87,98.75,99.75,4080000,0.26
1968-11-25,97.87,99.37,97.37,99.12,4502400,0.26
1968-11-22,97.37,98.00,97.25,97.87,2428800,0.26
1968-11-21,96.00,97.75,96.00,97.37,3724800,0.26
1968-11-19,96.25,96.25,95.37,96.00,2265600,0.25
1968-11-18,96.75,97.37,96.12,96.25,2217600,0.25
1968-11-15,96.12,98.00,96.12,96.75,3417600,0.25
1968-11-14,94.62,96.00,94.12,95.75,3292800,0.25
1968-11-13,94.75,94.87,94.00,94.62,3724800,0.25
1968-11-12,95.37,95.75,94.50,94.75,2294400,0.25
1968-11-08,95.37,96.00,94.87,95.37,2505600,0.25
1968-11-07,94.75,95.87,93.75,95.37,2188800,0.25
1968-11-06,94.50,95.75,94.50,94.75,4540800,0.25
1968-11-04,94.12,94.37,93.50,94.37,2918400,0.25
1968-11-01,95.00,95.75,94.12,94.12,6153600,0.25
1968-10-31,93.50,95.25,93.50,95.00,6604800,0.25
1968-10-29,94.00,94.75,93.00,93.00,3427200,0.24
1968-10-28,95.62,95.62,94.00,94.00,3100800,0.25
1968-10-25,96.50,96.50,95.25,95.87,4396800,0.25
1968-10-24,95.50,96.50,94.62,96.50,6816000,0.25
1968-10-22,97.62,97.62,95.50,95.50,3024000,0.25
1968-10-21,96.62,98.00,94.87,97.75,5577600,0.26
1968-10-18,95.25,98.00,95.25,96.62,5798400,0.25
1968-10-17,94.37,96.75,94.37,94.37,12316800,0.25
1968-10-15,91.25,93.12,91.25,92.25,5500800,0.24
1968-10-14,88.62,91.25,88.62,90.25,6124800,0.24
1968-10-11,88.50,89.00,87.50,88.62,2947200,0.23
1968-10-10,89.50,89.50,87.37,88.50,4934400,0.23
1968-10-08,90.50,91.37,90.00,90.62,6211200,0.24
1968-10-07,89.00,90.75,88.75,90.50,3715200,0.24
1968-10-04,87.37,89.25,87.37,89.00,3600000,0.23
1968-10-03,85.50,86.62,85.50,86.62,8083200,0.23
1968-10-01,85.25,85.62,85.00,85.25,3225600,0.22
1968-09-30,85.62,86.00,84.50,85.25,4003200,0.22
1968-09-27,85.25,86.25,85.25,85.62,2409600,0.22
1968-09-26,86.12,86.25,85.00,85.25,3292800,0.22
1968-09-24,85.50,86.37,85.12,86.12,6067200,0.23
1968-09-23,86.12,86.62,85.25,85.50,2812800,0.22
1968-09-20,86.75,86.75,86.00,86.12,2361600,0.23
1968-09-19,88.75,88.75,86.62,86.75,3216000,0.23
1968-09-17,87.25,89.25,86.87,88.75,5548800,0.23
1968-09-16,86.25,87.25,85.62,87.25,2544000,0.23
1968-09-13,86.00,86.50,85.50,86.25,2419200,0.23
1968-09-12,87.00,87.50,85.37,86.00,5664000,0.23
1968-09-10,86.50,87.25,86.25,87.00,2179200,0.23
1968-09-09,85.50,88.00,85.50,86.50,4099200,0.23
1968-09-06,84.75,86.00,84.75,85.12,3321600,0.22
1968-09-05,83.50,84.62,83.50,84.37,3456000,0.22
1968-09-04,83.87,84.12,82.75,83.37,3542400,0.22
1968-09-03,84.12,84.62,83.50,83.87,2390400,0.22
1968-08-30,84.62,84.62,83.75,84.12,2956800,0.22
1968-08-29,84.75,85.37,84.00,84.62,3916800,0.22
1968-08-27,83.25,84.75,83.12,84.75,2438400,0.22
1968-08-26,83.25,83.62,83.12,83.25,1459200,0.22
1968-08-23,82.87,83.50,82.75,83.25,2419200,0.22
1968-08-22,82.25,83.12,82.12,82.87,5136000,0.22
1968-08-20,82.75,82.87,82.00,82.25,2332800,0.22
1968-08-19,82.12,83.00,82.00,82.75,2937600,0.22
1968-08-16,81.50,82.12,81.37,82.12,3561600,0.22
1968-08-15,81.87,82.25,81.37,81.50,3379200,0.21
1968-08-13,82.00,82.75,81.87,81.87,2227200,0.21
1968-08-12,81.50,82.00,81.00,82.00,2985600,0.22
1968-08-09,80.75,82.00,80.50,81.50,4156800,0.21
1968-08-08,83.50,83.50,80.25,80.75,6489600,0.21
1968-08-06,84.25,84.37,83.00,83.50,2342400,0.22
1968-08-05,83.37,84.50,83.37,84.25,2092800,0.22
1968-08-02,83.37,83.87,82.62,83.12,2860800,0.22
1968-08-01,84.37,84.37,83.37,83.37,4569600,0.22
1968-07-30,83.87,84.37,83.62,84.37,2505600,0.22
1968-07-29,83.75,84.50,83.75,83.87,4579200,0.22
1968-07-26,83.37,84.37,83.12,83.75,3062400,0.22
1968-07-25,83.62,84.50,83.00,83.37,6297600,0.22
1968-07-23,83.75,84.00,83.25,83.62,4569600,0.22
1968-07-22,85.62,85.75,83.75,83.75,3724800,0.22
1968-07-19,85.37,86.00,84.50,85.62,4502400,0.22
1968-07-18,85.87,86.12,85.12,85.37,5491200,0.22
1968-07-16,85.87,86.37,85.50,85.87,3638400,0.23
1968-07-15,86.00,86.87,85.50,85.87,4099200,0.23
1968-07-12,87.00,87.00,86.00,86.00,5731200,0.23
1968-07-11,86.87,88.75,86.75,87.37,11548800,0.23
1968-07-09,86.75,86.87,86.12,86.87,4560000,0.23
1968-07-08,85.50,87.12,85.50,86.75,5136000,0.23
1968-07-03,85.50,86.12,85.12,85.50,4262400,0.22
1968-07-02,85.62,85.87,85.25,85.50,7593600,0.22
1968-07-01,86.25,86.25,85.50,85.62,2544000,0.22
1968-06-28,86.25,86.37,85.75,86.25,3302400,0.23
1968-06-27,86.25,86.87,85.75,86.25,5251200,0.23
1968-06-25,86.87,86.87,86.00,86.25,5356800,0.23
1968-06-24,87.25,87.25,86.50,86.87,3225600,0.23
1968-06-21,87.75,88.37,86.75,87.25,5817600,0.23
1968-06-20,87.25,89.87,87.25,87.75,4982400,0.23
1968-06-18,87.87,88.50,86.50,86.75,3686400,0.23
1968-06-17,88.87,89.25,87.62,87.87,2601600,0.23
1968-06-14,89.12,89.37,88.50,88.87,3072000,0.23
1968-06-13,88.75,89.50,88.75,89.12,6057600,0.23
1968-06-11,88.62,89.37,88.00,88.25,3120000,0.23
1968-06-10,88.87,90.12,88.62,88.62,3043200,0.23
1968-06-07,88.87,90.00,88.00,88.87,4137600,0.23
1968-06-06,89.25,90.25,88.62,88.87,6873600,0.23
1968-06-05,90.12,91.50,89.25,89.25,5001600,0.23
1968-06-04,90.25,90.87,89.62,90.12,3628800,0.24
1968-06-03,88.75,90.25,88.75,90.25,1795200,0.24
1968-05-31,88.12,90.00,88.12,88.12,2956800,0.23
1968-05-29,87.75,88.25,86.75,88.00,2736000,0.23
1968-05-28,87.37,88.50,87.37,87.75,3763200,0.23
1968-05-27,88.25,88.50,87.25,87.25,2380800,0.23
1968-05-24,87.25,88.37,87.25,88.25,5654400,0.23
1968-05-23,86.75,87.50,86.50,86.87,3772800,0.23
1968-05-22,88.75,89.00,86.62,86.75,3331200,0.23
1968-05-21,89.50,90.00,88.25,88.75,4492800,0.23
1968-05-20,90.75,90.75,89.50,89.50,3254400,0.23
1968-05-17,91.75,91.75,90.50,90.87,1536000,0.24
1968-05-16,90.75,93.00,90.62,92.25,1766400,0.24
1968-05-15,90.00,91.00,90.00,90.75,2947200,0.24
1968-05-14,91.12,91.12,89.87,89.87,2918400,0.23
1968-05-13,91.50,91.75,90.75,91.25,2227200,0.24
1968-05-10,91.37,92.25,91.00,91.50,1977600,0.24
1968-05-09,92.00,92.00,90.50,91.37,2160000,0.24
1968-05-08,92.50,92.75,91.62,92.00,1680000,0.24
1968-05-07,93.62,93.62,92.12,92.50,2131200,0.24
1968-05-06,94.00,94.00,93.25,93.62,1392000,0.24
1968-05-03,95.12,97.75,94.25,94.50,3676800,0.25
1968-05-02,93.62,95.37,93.25,95.12,1516800,0.25
1968-05-01,95.87,96.00,93.12,93.62,2928000,0.24
1968-04-30,96.00,96.62,95.62,95.87,1267200,0.25
1968-04-29,95.37,96.00,94.12,96.00,1593600,0.25
1968-04-26,93.37,95.87,93.37,95.37,1584000,0.25
1968-04-25,92.75,94.37,92.75,93.37,2121600,0.24
1968-04-24,92.12,92.87,92.12,92.50,2092800,0.24
1968-04-23,91.62,92.50,91.62,91.62,2169600,0.24
1968-04-22,92.62,92.62,91.25,91.62,2572800,0.24
1968-04-19,94.50,94.75,92.62,93.62,2755200,0.24
1968-04-18,93.75,95.62,93.50,94.50,2160000,0.25
1968-04-17,93.25,93.75,92.50,93.75,1977600,0.24
1968-04-16,91.00,93.25,90.37,93.25,7065600,0.24
1968-04-15,92.12,92.12,90.75,91.00,3897600,0.24
1968-04-11,91.62,92.87,91.00,92.62,3235200,0.24
1968-04-10,91.50,93.00,91.50,91.62,5836800,0.24
1968-04-08,89.25,90.25,89.25,90.00,1411200,0.23
1968-04-05,90.00,90.62,89.00,89.25,2332800,0.23
1968-04-04,89.62,90.50,89.12,90.00,2515200,0.23
1968-04-03,89.00,90.50,89.00,89.62,4694400,0.23
1968-04-02,89.75,89.75,88.37,89.00,2668800,0.23
1968-04-01,87.75,90.00,87.75,89.75,4147200,0.23
1968-03-29,85.50,86.50,85.12,86.37,2035200,0.22
1968-03-28,86.00,86.25,85.12,85.50,2006400,0.22
1968-03-27,85.87,86.62,85.87,86.00,1670400,0.22
1968-03-26,85.62,85.75,85.12,85.25,1632000,0.22
1968-03-25,85.87,85.87,85.00,85.62,2083200,0.22
1968-03-22,86.87,87.50,86.00,86.37,2140800,0.22
1968-03-21,87.37,87.62,86.87,86.87,1526400,0.23
1968-03-20,86.75,87.37,86.50,87.37,1200000,0.23
1968-03-19,87.50,87.50,86.75,86.75,2582400,0.23
1968-03-18,88.37,90.00,87.25,87.50,2870400,0.23
1968-03-15,86.62,89.50,86.62,88.37,1872000,0.23
1968-03-14,87.50,87.50,86.50,86.62,1622400,0.23
1968-03-13,88.12,88.37,87.37,87.62,1920000,0.23
1968-03-12,88.00,88.50,87.00,88.12,1804800,0.23
1968-03-11,87.00,88.50,87.00,88.00,1680000,0.23
1968-03-08,87.12,87.50,86.37,86.62,1795200,0.23
1968-03-07,87.50,87.87,86.25,87.12,1737600,0.23
1968-03-06,86.12,87.50,86.12,87.50,2764800,0.23
1968-03-05,85.12,86.50,85.12,86.00,2025600,0.22
1968-03-04,87.25,87.25,84.75,84.75,3091200,0.22
1968-03-01,87.00,87.62,87.00,87.25,1228800,0.23
1968-02-29,87.00,87.50,86.75,86.87,2188800,0.23
1968-02-28,87.75,88.25,86.75,87.00,2496000,0.22
1968-02-27,86.75,87.75,86.00,87.75,2409600,0.23
1968-02-26,87.87,87.87,86.12,86.75,2044800,0.22
1968-02-23,87.75,89.75,87.62,88.00,4876800,0.23
1968-02-21,87.25,88.00,87.00,87.75,2812800,0.23
1968-02-20,86.62,87.75,86.50,87.25,1795200,0.23
1968-02-19,87.75,87.75,86.50,86.62,1814400,0.22
1968-02-16,87.87,88.25,87.00,87.75,2313600,0.23
1968-02-15,88.00,88.25,87.62,87.87,2112000,0.23
1968-02-14,87.00,88.37,86.50,88.00,2707200,0.23
1968-02-13,87.75,88.00,87.00,87.00,2371200,0.22
1968-02-09,88.50,89.00,87.12,87.75,3561600,0.23
1968-02-08,89.62,90.00,88.50,88.50,2102400,0.23
1968-02-07,89.87,89.87,88.87,89.62,2016000,0.23
1968-02-06,89.75,90.37,89.75,90.00,1881600,0.23
1968-02-05,90.87,90.87,89.00,89.37,1209600,0.23
1968-02-02,89.75,91.37,89.75,90.87,1929600,0.23
1968-02-01,87.87,89.75,87.62,89.37,2150400,0.23
1968-01-31,89.50,89.50,87.25,87.87,3177600,0.23
1968-01-30,91.00,91.12,89.75,89.75,2169600,0.23
1968-01-29,90.87,91.37,90.62,91.00,1584000,0.24
1968-01-26,91.00,91.75,90.62,90.87,1814400,0.23
1968-01-25,92.25,92.25,90.62,91.00,3100800,0.24
1968-01-24,91.75,92.37,91.50,92.25,1459200,0.24
1968-01-23,92.62,93.00,91.50,91.75,2851200,0.24
1968-01-22,93.37,93.50,92.50,92.62,2361600,0.24
1968-01-19,93.00,95.00,93.00,93.37,2851200,0.24
1968-01-18,93.62,95.00,92.87,93.00,2716800,0.24
1968-01-17,93.87,93.87,92.87,93.62,3369600,0.24
1968-01-16,95.37,95.75,93.75,94.25,1651200,0.24
1968-01-15,95.37,95.62,94.12,95.37,2294400,0.25
1968-01-12,97.12,97.12,94.62,95.37,2131200,0.25
1968-01-11,98.87,99.62,97.25,97.25,1958400,0.25
1968-01-10,99.00,99.75,98.37,98.87,1843200,0.26
1968-01-09,98.75,100.00,98.75,99.00,2380800,0.26
1968-01-08,96.50,98.50,96.50,98.00,1920000,0.25
1968-01-05,95.25,96.50,95.25,96.00,1641600,0.25
1968-01-04,95.87,96.25,94.62,95.00,2592000,0.25
1968-01-03,95.62,97.87,95.50,95.87,2332800,0.25
1968-01-02,96.00,96.00,95.12,95.62,1526400,0.25
1967-12-29,95.00,96.00,95.00,96.00,5251200,0.25
1967-12-28,92.75,93.62,92.62,93.50,3571200,0.24
1967-12-27,95.00,95.50,92.25,92.75,4012800,0.24
1967-12-26,95.37,95.75,94.75,95.00,2438400,0.25
1967-12-22,95.87,95.87,95.12,95.37,2592000,0.25
1967-12-21,95.75,96.00,95.50,95.87,2342400,0.25
1967-12-20,95.50,95.87,95.00,95.75,3446400,0.25
1967-12-19,95.87,96.00,94.75,95.50,3254400,0.25
1967-12-18,96.25,96.87,95.00,95.87,4732800,0.25
1967-12-15,97.50,97.75,95.87,96.25,3916800,0.25
1967-12-14,98.25,99.00,97.50,97.50,3369600,0.25
1967-12-13,96.87,98.25,96.75,98.25,2716800,0.25
1967-12-12,98.50,98.87,96.50,96.87,2438400,0.25
1967-12-11,100.37,101.12,98.25,98.50,2150400,0.25
1967-12-08,103.00,103.00,100.00,100.37,4540800,0.26
1967-12-07,104.00,104.25,103.00,103.25,2006400,0.27
1967-12-06,103.75,104.50,103.50,104.00,1555200,0.27
1967-12-05,103.62,104.75,103.12,103.75,1372800,0.27
1967-12-04,103.87,103.87,102.25,103.62,4032000,0.27
1967-12-01,104.12,104.37,103.25,103.87,1315200,0.27
1967-11-30,106.87,106.87,104.12,104.12,1670400,0.27
1967-11-29,106.25,108.00,106.25,107.00,1939200,0.27
1967-11-28,104.62,106.00,104.37,106.00,2611200,0.27
1967-11-27,104.37,105.87,104.37,104.62,2582400,0.27
1967-11-24,104.75,104.75,102.12,104.00,2899200,0.27
1967-11-22,104.00,105.00,103.37,104.75,2140800,0.27
1967-11-21,101.25,104.00,101.25,104.00,2620800,0.27
1967-11-20,101.37,101.37,98.37,100.75,2592000,0.26
1967-11-17,102.87,102.87,101.12,101.50,2083200,0.26
1967-11-16,99.25,102.87,99.25,102.87,3254400,0.26
1967-11-15,98.50,99.00,97.37,99.00,1843200,0.25
1967-11-14,100.75,101.00,98.00,98.50,2438400,0.25
1967-11-13,102.62,103.62,100.50,100.75,1833600,0.26
1967-11-10,101.75,103.00,101.75,102.62,2448000,0.26
1967-11-09,99.87,102.00,99.75,101.75,1804800,0.26
1967-11-08,100.75,103.50,99.87,99.87,2448000,0.26
1967-11-06,100.00,101.00,99.00,100.75,2611200,0.26
1967-11-03,100.37,101.50,100.00,100.00,1555200,0.26
1967-11-02,100.50,102.50,100.37,100.37,3360000,0.26
1967-11-01,105.62,105.62,100.25,100.50,3840000,0.26
1967-10-31,107.50,107.50,106.00,106.00,1545600,0.27
1967-10-30,109.25,109.50,107.87,108.25,1094400,0.28
1967-10-27,110.25,110.50,109.12,109.25,2323200,0.28
1967-10-26,108.62,110.50,108.62,110.25,2956800,0.28
1967-10-25,108.12,108.62,106.25,108.25,3600000,0.28
1967-10-24,107.62,109.25,107.50,108.12,1795200,0.28
1967-10-23,107.25,107.87,105.75,107.62,1440000,0.28
1967-10-20,107.62,107.87,107.00,107.25,1046400,0.28
1967-10-19,108.87,110.50,107.62,107.62,1315200,0.28
1967-10-18,108.50,108.87,106.62,108.87,1574400,0.28
1967-10-17,106.75,108.50,106.75,108.50,1660800,0.28
1967-10-16,108.50,108.50,106.12,106.75,1401600,0.27
1967-10-13,106.87,109.00,105.50,108.62,2342400,0.28
1967-10-12,109.62,109.62,106.87,106.87,1142400,0.27
1967-10-11,110.25,110.75,109.75,109.75,729600,0.28
1967-10-10,111.37,111.87,110.25,110.25,1776000,0.28
1967-10-09,112.75,112.75,110.25,111.37,1660800,0.29
1967-10-06,113.87,113.87,112.75,112.75,979200,0.29
1967-10-05,114.87,114.87,113.75,114.12,1113600,0.29
1967-10-04,115.12,115.87,114.50,114.87,2121600,0.30
1967-10-03,112.12,115.50,112.00,115.12,2620800,0.30
1967-10-02,112.12,112.62,111.87,112.12,1065600,0.29
1967-09-29,112.00,113.00,112.00,112.12,1084800,0.29
1967-09-28,111.75,112.75,111.75,111.87,1248000,0.29
1967-09-27,109.75,112.25,109.75,111.50,1257600,0.29
1967-09-26,112.62,113.50,109.00,109.50,1651200,0.28
1967-09-25,113.87,114.12,112.62,112.62,988800,0.29
1967-09-22,112.62,113.87,112.62,113.87,1344000,0.29
1967-09-21,113.87,114.37,112.62,112.62,1699200,0.29
1967-09-20,114.87,114.87,113.75,113.87,1190400,0.29
1967-09-19,115.25,115.25,114.00,114.87,2745600,0.30
1967-09-18,113.87,115.50,113.62,115.37,1776000,0.30
1967-09-15,111.87,114.00,111.62,113.87,1008000,0.29
1967-09-14,111.75,113.37,111.75,111.87,1315200,0.29
1967-09-13,111.75,112.87,111.75,111.75,1152000,0.29
1967-09-12,113.00,113.25,111.50,111.50,998400,0.29
1967-09-11,112.37,113.87,112.37,113.00,2025600,0.29
1967-09-08,110.50,112.87,110.50,112.12,5011200,0.29
1967-09-07,108.12,110.37,108.12,110.37,1929600,0.28
1967-09-06,108.12,108.50,107.00,108.12,1584000,0.28
1967-09-05,108.37,108.87,108.00,108.12,998400,0.28
1967-09-01,109.12,109.12,108.25,108.37,1315200,0.28
1967-08-31,109.50,110.50,109.00,109.25,4358400,0.28
1967-08-30,107.75,109.62,107.25,109.50,1459200,0.28
1967-08-29,109.25,109.25,107.75,107.75,1344000,0.28
1967-08-28,108.25,110.25,108.00,109.37,4204800,0.28
1967-08-25,107.50,108.25,107.00,108.25,3062400,0.28
1967-08-24,106.50,107.50,106.50,107.50,1708800,0.28
1967-08-23,106.25,106.25,105.62,106.25,1334400,0.27
1967-08-22,106.12,107.37,106.12,106.37,2294400,0.27
1967-08-21,105.87,106.37,105.75,106.12,1574400,0.27
1967-08-18,105.37,106.75,105.12,105.87,1392000,0.27
1967-08-17,104.00,105.37,104.00,105.37,1824000,0.27
1967-08-16,103.25,103.75,102.62,103.37,1382400,0.27
1967-08-15,103.25,103.87,102.62,103.25,2284800,0.27
1967-08-14,104.87,104.87,101.25,103.25,2332800,0.27
1967-08-11,106.87,107.00,104.50,105.00,3254400,0.27
1967-08-10,107.12,107.25,106.75,106.87,1852800,0.27
1967-08-09,107.00,107.37,106.75,107.12,1334400,0.28
1967-08-08,106.75,107.00,106.50,107.00,1526400,0.27
1967-08-07,107.00,107.25,106.50,106.75,1536000,0.27
1967-08-04,107.00,107.50,106.87,107.00,1622400,0.27
1967-08-03,107.75,107.75,106.25,107.00,3638400,0.27
1967-08-02,108.37,109.37,108.00,108.00,2707200,0.28
1967-08-01,108.00,108.50,107.50,108.37,2208000,0.28
1967-07-31,106.37,108.75,106.37,108.00,2870400,0.28
1967-07-28,105.12,106.25,105.12,106.12,3676800,0.27
1967-07-27,103.00,105.62,102.75,104.62,3494400,0.27
1967-07-26,102.50,103.25,102.37,103.00,1728000,0.26
1967-07-25,103.25,103.62,101.37,102.50,3158400,0.26
1967-07-24,104.12,104.12,102.00,103.25,2985600,0.26
1967-07-21,103.37,105.75,103.37,104.75,4790400,0.27
1967-07-20,99.50,102.25,98.50,102.25,3177600,0.26
1967-07-19,100.50,100.50,99.37,99.50,4262400,0.26
1967-07-18,97.12,102.37,96.87,101.75,6739200,0.26
1967-07-17,97.25,98.87,96.50,97.12,4838400,0.25
1967-07-14,93.12,97.25,93.12,97.25,7478400,0.25
1967-07-13,90.12,91.00,90.12,90.50,1958400,0.23
1967-07-12,88.25,89.50,88.25,89.25,1776000,0.23
1967-07-11,86.00,88.00,86.00,87.75,2496000,0.23
1967-07-10,86.25,87.25,85.75,85.75,2640000,0.22
1967-07-07,86.87,87.25,85.87,86.25,2592000,0.22
1967-07-06,86.87,87.12,86.37,86.87,2380800,0.22
1967-07-05,86.75,87.50,86.62,86.87,3628800,0.22
1967-07-03,86.87,87.25,86.50,86.75,1344000,0.22
1967-06-30,86.62,87.75,86.50,86.87,1459200,0.22
1967-06-29,87.75,87.87,86.25,86.62,3206400,0.22
1967-06-28,89.00,89.12,87.50,87.75,2505600,0.23
1967-06-27,86.87,89.25,86.87,89.00,1910400,0.23
1967-06-26,89.50,90.50,86.25,86.50,2083200,0.22
1967-06-23,88.62,89.50,88.62,89.50,2716800,0.23
1967-06-22,85.75,86.75,85.75,86.62,1737600,0.22
1967-06-21,87.25,87.25,85.25,85.37,1843200,0.22
1967-06-20,88.37,88.37,86.87,87.25,2092800,0.22
1967-06-19,89.00,89.00,88.12,88.37,1574400,0.23
1967-06-16,88.12,90.00,88.12,89.00,1411200,0.23
1967-06-15,88.75,89.37,87.50,88.00,1612800,0.23
1967-06-14,90.75,91.50,88.25,88.75,2265600,0.23
1967-06-13,87.50,91.00,87.50,90.75,3734400,0.23
1967-06-12,85.62,88.12,85.50,87.37,1641600,0.22
1967-06-09,85.75,86.25,85.25,85.62,1536000,0.22
1967-06-08,85.25,85.75,84.12,85.75,2236800,0.22
1967-06-07,85.25,87.00,84.37,85.25,4070400,0.22
1967-06-06,84.12,85.62,84.12,85.25,3907200,0.22
1967-06-05,85.00,85.37,83.75,84.12,2678400,0.21
1967-06-02,85.75,86.50,84.62,85.00,2150400,0.22
1967-06-01,86.00,87.37,85.37,85.75,2716800,0.22
1967-05-31,86.62,86.62,85.50,86.00,1248000,0.22
1967-05-29,88.00,88.00,86.25,86.87,1344000,0.22
1967-05-26,87.50,88.37,87.25,88.25,1180800,0.22
1967-05-25,87.00,88.00,86.87,87.50,1420800,0.22
1967-05-24,88.75,88.75,86.12,87.00,2112000,0.22
1967-05-23,89.12,89.12,88.00,89.00,3580800,0.23
1967-05-22,89.37,89.37,87.37,89.12,2774400,0.23
1967-05-19,89.50,89.87,89.12,89.50,1593600,0.23
1967-05-18,89.12,89.87,88.62,89.50,1776000,0.23
1967-05-17,90.00,90.37,89.00,89.12,2505600,0.23
1967-05-16,89.62,90.25,89.50,90.00,1632000,0.23
1967-05-15,91.12,91.37,89.50,89.62,4483200,0.23
1967-05-12,92.62,92.62,91.12,91.12,3840000,0.23
1967-05-11,91.37,92.87,91.37,92.87,1708800,0.24
1967-05-10,91.12,92.00,90.25,91.12,2870400,0.23
1967-05-09,91.87,93.25,91.12,91.12,3158400,0.23
1967-05-08,92.50,92.62,91.62,91.87,1536000,0.23
1967-05-05,92.25,93.00,91.62,92.50,2534400,0.24
1967-05-04,92.75,92.75,91.50,92.25,2678400,0.23
1967-05-03,93.00,93.25,92.25,93.00,2160000,0.24
1967-05-02,94.25,94.25,92.87,93.00,2918400,0.24
1967-05-01,94.87,95.00,94.12,94.50,2121600,0.24
1967-04-28,94.62,95.00,94.62,94.87,3014400,0.24
1967-04-27,93.87,94.37,93.62,94.37,1622400,0.24
1967-04-26,93.75,94.00,93.12,93.87,4224000,0.24
1967-04-25,94.00,94.00,92.75,93.75,2736000,0.24
1967-04-24,94.87,95.00,94.25,94.87,4080000,0.24
1967-04-21,93.00,94.87,93.00,94.87,4531200,0.24
1967-04-20,91.62,93.25,91.62,93.00,3945600,0.24
1967-04-19,92.25,92.62,91.12,91.37,2467200,0.23
1967-04-18,92.00,92.75,91.37,92.25,4905600,0.23
1967-04-17,90.25,93.00,89.62,92.00,3849600,0.23
1967-04-14,87.25,90.37,87.12,90.25,5654400,0.23
1967-04-13,85.00,88.12,84.75,87.25,5136000,0.22
1967-04-12,85.50,85.62,84.50,85.00,2342400,0.22
1967-04-11,84.62,86.25,84.62,85.50,2428800,0.22
1967-04-10,85.37,85.37,84.37,84.50,2947200,0.22
1967-04-07,86.25,86.87,85.50,85.87,2092800,0.22
1967-04-06,86.00,87.25,86.00,86.25,3475200,0.22
1967-04-05,84.87,86.37,84.87,85.87,2889600,0.22
1967-04-04,84.25,84.87,83.75,84.87,2976000,0.22
1967-04-03,84.87,85.25,83.75,84.25,2611200,0.21
1967-03-31,85.25,85.25,84.50,84.87,4838400,0.22
1967-03-30,85.62,86.00,85.12,85.37,2630400,0.22
1967-03-29,86.50,86.50,85.25,85.62,2956800,0.22
1967-03-28,86.87,87.37,85.87,86.75,4617600,0.22
1967-03-27,87.62,87.62,86.50,86.87,2524800,0.22
1967-03-23,88.87,88.87,87.25,88.00,3542400,0.22
1967-03-22,89.25,89.50,88.50,89.00,2976000,0.23
1967-03-21,92.12,92.12,89.12,89.25,1996800,0.23
1967-03-20,92.50,92.50,91.12,92.12,3340800,0.23
1967-03-17,94.12,94.12,92.25,93.00,1785600,0.24
1967-03-16,92.37,94.25,92.25,94.12,3465600,0.24
1967-03-15,91.37,92.75,91.37,92.37,2764800,0.24
1967-03-14,90.37,91.12,89.00,91.12,2064000,0.23
1967-03-13,90.50,91.25,90.12,90.37,2553600,0.23
1967-03-10,90.37,92.37,90.25,90.50,5289600,0.23
1967-03-09,88.75,90.37,88.00,90.37,5260800,0.23
1967-03-08,88.00,89.25,88.00,88.75,2016000,0.23
1967-03-07,87.25,87.87,86.00,87.25,1987200,0.22
1967-03-06,88.00,89.37,87.25,87.25,2649600,0.22
1967-03-03,87.75,88.25,86.75,88.00,2390400,0.22
1967-03-02,86.50,88.25,86.25,87.75,3312000,0.22
1967-03-01,86.25,87.00,85.12,86.50,3465600,0.22
1967-02-28,85.87,87.00,85.12,86.25,2380800,0.22
1967-02-27,86.00,87.37,84.75,85.87,2822400,0.22
1967-02-24,85.50,86.87,85.12,86.00,2496000,0.22
1967-02-23,82.87,85.50,82.87,85.50,3638400,0.22
1967-02-21,83.12,83.25,82.50,82.87,3129600,0.21
1967-02-20,84.50,84.50,83.00,83.12,5212800,0.21
1967-02-17,85.50,85.87,84.75,84.87,3772800,0.21
1967-02-16,87.12,87.25,85.50,85.50,3638400,0.22
1967-02-15,87.12,87.87,86.87,87.12,3072000,0.22
1967-02-14,87.00,87.75,86.75,87.12,4022400,0.22
1967-02-13,88.37,88.50,87.00,87.00,1574400,0.22
1967-02-10,87.00,88.62,86.62,88.37,3340800,0.22
1967-02-09,89.12,89.50,87.00,87.00,2812800,0.22
1967-02-08,89.37,90.37,89.12,89.12,2438400,0.23
1967-02-07,89.87,90.00,89.25,89.37,1430400,0.23
1967-02-06,89.75,90.25,89.37,89.87,2592000,0.23
1967-02-03,89.37,90.00,89.37,89.75,3004800,0.23
1967-02-02,88.00,89.37,88.00,89.25,1968000,0.23
1967-02-01,87.87,90.37,87.87,88.00,2851200,0.22
1967-01-31,88.12,88.62,87.87,87.87,2707200,0.22
1967-01-30,88.75,88.87,88.12,88.12,2899200,0.22
1967-01-27,88.75,89.12,88.25,88.75,1680000,0.22
1967-01-26,88.62,91.50,88.37,88.75,2764800,0.22
1967-01-25,87.87,89.25,87.87,88.62,3225600,0.22
1967-01-24,88.62,88.62,87.12,87.50,2755200,0.22
1967-01-23,88.75,90.00,88.37,88.75,2515200,0.22
1967-01-20,88.62,89.12,88.12,88.75,2899200,0.22
1967-01-19,88.75,89.37,88.50,88.62,2323200,0.22
1967-01-18,88.75,89.25,88.12,88.75,3753600,0.22
1967-01-17,87.37,88.75,87.12,88.75,2179200,0.22
1967-01-16,87.12,88.37,87.12,87.37,2918400,0.22
1967-01-13,86.62,87.37,85.75,87.00,1910400,0.22
1967-01-12,86.25,89.00,86.12,86.62,2851200,0.22
1967-01-11,85.75,87.37,84.62,86.25,2976000,0.22
1967-01-10,86.25,86.62,84.62,85.75,2736000,0.22
1967-01-09,87.75,87.75,85.75,86.25,5088000,0.22
1967-01-06,89.12,89.37,87.50,88.00,2467200,0.22
1967-01-05,89.25,89.87,88.62,89.12,1612800,0.23
1967-01-04,89.00,89.50,88.50,89.25,1833600,0.23
1967-01-03,89.00,91.37,89.00,89.00,2774400,0.22
1966-12-30,88.37,89.50,88.12,88.50,1459200,0.22
1966-12-29,86.25,88.37,86.12,88.37,2227200,0.22
1966-12-28,85.62,87.25,85.25,86.25,3177600,0.22
1966-12-27,86.37,86.62,84.25,85.62,5625600,0.22
1966-12-23,87.87,87.87,86.00,86.37,2889600,0.22
1966-12-22,88.37,88.87,87.00,87.87,4598400,0.22
1966-12-21,88.50,88.50,87.37,88.37,2342400,0.22
1966-12-20,89.00,89.00,87.37,88.75,3168000,0.22
1966-12-19,91.25,91.25,88.50,89.87,4665600,0.23
1966-12-16,94.12,94.12,93.00,93.50,2198400,0.24
1966-12-15,96.87,97.12,94.12,94.50,2006400,0.24
1966-12-14,97.00,97.37,96.50,96.87,1219200,0.24
1966-12-13,98.00,98.62,97.00,97.00,1622400,0.24
1966-12-12,97.75,99.00,97.75,98.00,1516800,0.25
1966-12-09,98.50,98.75,97.50,97.50,1747200,0.25
1966-12-08,98.12,99.00,98.12,98.50,1382400,0.25
1966-12-07,98.75,99.25,98.00,98.00,2016000,0.25
1966-12-06,99.87,100.12,98.75,98.75,2438400,0.25
1966-12-05,98.37,99.87,98.25,99.87,1910400,0.25
1966-12-02,98.12,98.75,97.62,98.37,1478400,0.25
1966-12-01,98.00,99.25,97.25,98.12,1651200,0.25
1966-11-30,98.00,98.50,96.75,98.00,1622400,0.25
1966-11-29,99.37,99.62,97.75,98.00,1507200,0.25
1966-11-28,97.37,99.75,97.37,99.37,1536000,0.25
1966-11-25,97.00,97.75,96.62,97.25,2198400,0.24
1966-11-23,97.50,97.87,96.62,97.00,2179200,0.24
1966-11-22,96.62,97.50,95.62,97.50,1843200,0.24
1966-11-21,97.12,97.12,95.50,96.62,2764800,0.24
1966-11-18,97.37,97.87,97.37,97.50,1920000,0.24
1966-11-17,97.00,97.75,96.25,97.37,1228800,0.24
1966-11-16,97.62,98.00,97.00,97.00,1612800,0.24
1966-11-15,97.25,97.87,96.00,97.62,1478400,0.24
1966-11-14,98.25,98.37,96.62,97.25,1353600,0.24
1966-11-11,96.50,98.25,96.50,98.25,2361600,0.25
1966-11-10,96.25,97.25,96.25,96.50,1516800,0.24
1966-11-09,95.75,96.37,95.00,96.00,1977600,0.24
1966-11-07,97.00,97.12,95.50,95.75,1334400,0.24
1966-11-04,96.87,97.50,95.25,97.00,1910400,0.24
1966-11-03,97.12,97.87,96.00,96.87,1622400,0.24
1966-11-02,97.12,98.50,97.12,97.12,2006400,0.24
1966-11-01,95.37,96.50,95.37,96.50,1507200,0.24
1966-10-31,95.00,95.37,94.37,95.37,1248000,0.24
1966-10-28,95.87,96.50,94.62,95.00,1747200,0.24
1966-10-27,95.12,96.25,95.12,95.87,1920000,0.24
1966-10-26,93.87,95.75,93.87,95.12,1536000,0.24
1966-10-25,93.75,93.75,92.87,93.50,1872000,0.23
1966-10-24,93.00,95.00,93.00,94.25,2208000,0.24
1966-10-21,92.37,93.37,92.12,93.00,1929600,0.23
1966-10-20,93.00,93.37,92.25,92.37,1756800,0.23
1966-10-19,92.62,94.25,92.62,93.00,4291200,0.23
1966-10-18,89.50,92.37,89.50,92.37,1987200,0.23
1966-10-17,88.00,89.37,88.00,88.62,2313600,0.22
1966-10-14,88.62,89.25,86.87,87.00,1507200,0.22
1966-10-13,89.37,90.25,88.12,88.62,2448000,0.22
1966-10-12,87.62,89.50,86.87,89.37,2256000,0.22
1966-10-11,87.50,89.62,87.50,87.62,2534400,0.22
1966-10-10,85.37,87.25,83.75,87.25,2246400,0.22
1966-10-07,85.00,86.62,85.00,85.37,2467200,0.21
1966-10-06,84.75,85.75,84.37,84.37,1843200,0.21
1966-10-05,85.25,86.50,84.75,84.75,1526400,0.21
1966-10-04,83.50,85.25,82.75,85.25,3139200,0.21
1966-10-03,85.00,85.75,83.50,83.50,1862400,0.21
1966-09-30,84.37,85.62,83.12,85.00,2304000,0.21
1966-09-29,84.62,84.87,83.37,84.37,2256000,0.21
1966-09-28,87.75,87.75,83.75,84.62,4886400,0.21
1966-09-27,86.50,88.12,86.50,87.75,2275200,0.22
1966-09-26,88.00,88.00,86.12,86.12,1977600,0.22
1966-09-23,88.00,88.87,88.00,88.25,1440000,0.22
1966-09-22,87.25,88.50,85.75,87.87,2064000,0.22
1966-09-21,88.87,88.87,87.25,87.25,2428800,0.22
1966-09-20,90.00,90.75,89.25,89.25,1756800,0.22
1966-09-19,88.75,90.00,88.50,90.00,1824000,0.23
1966-09-16,89.00,89.75,88.50,88.75,1891200,0.22
1966-09-15,87.87,89.75,87.87,89.00,3081600,0.22
1966-09-14,84.00,87.75,84.00,87.75,4176000,0.22
1966-09-13,83.75,84.62,83.25,83.87,3590400,0.21
1966-09-12,81.25,83.75,81.25,83.75,4128000,0.21
1966-09-09,81.50,81.87,81.00,81.00,2179200,0.20
1966-09-08,82.00,82.37,80.00,81.50,5884800,0.20
1966-09-07,83.75,83.75,81.62,82.00,3312000,0.20
1966-09-06,84.25,84.62,83.50,83.75,1353600,0.21
1966-09-02,85.75,85.87,83.87,84.25,3868800,0.21
1966-09-01,85.00,86.00,84.62,85.75,2265600,0.21
1966-08-31,85.87,86.87,84.62,85.00,3187200,0.21
1966-08-30,85.00,87.75,83.50,85.87,5184000,0.21
1966-08-29,86.62,86.62,85.00,85.00,3609600,0.21
1966-08-26,87.87,88.00,86.00,86.62,2659200,0.22
1966-08-25,89.00,89.87,87.75,87.87,2016000,0.22
1966-08-24,87.12,89.12,87.12,89.00,2169600,0.22
1966-08-23,85.25,87.75,85.12,86.50,3369600,0.22
1966-08-22,88.00,88.00,85.25,85.25,3792000,0.21
1966-08-19,89.25,91.00,88.00,88.00,3235200,0.22
1966-08-18,89.87,89.87,87.87,89.25,3724800,0.22
1966-08-17,90.25,90.37,89.12,90.00,2716800,0.22
1966-08-16,92.00,92.00,90.25,90.25,2275200,0.22
1966-08-15,94.75,95.25,93.62,93.75,1152000,0.23
1966-08-12,94.50,94.75,92.50,94.75,1286400,0.24
1966-08-11,94.50,94.50,93.50,94.50,1238400,0.24
1966-08-10,96.37,96.87,94.50,94.50,1344000,0.24
1966-08-09,96.00,97.00,96.00,96.37,1238400,0.24
1966-08-08,94.75,96.00,94.62,96.00,1785600,0.24
1966-08-05,94.75,96.62,94.75,94.75,1910400,0.24
1966-08-04,94.12,95.00,93.50,94.50,1747200,0.24
1966-08-03,92.87,94.50,92.75,94.12,1948800,0.23
1966-08-02,92.50,94.37,92.00,92.87,2112000,0.23
1966-08-01,93.62,93.62,92.25,92.50,2352000,0.23
1966-07-29,98.25,98.25,95.00,95.50,2044800,0.24
1966-07-28,99.50,99.75,98.12,98.25,1219200,0.24
1966-07-27,99.50,100.75,99.50,99.50,1728000,0.25
1966-07-26,98.50,99.87,98.50,99.00,2025600,0.25
1966-07-25,101.37,102.25,97.75,98.00,5798400,0.24
1966-07-22,103.87,104.37,101.12,101.37,1526400,0.25
1966-07-21,104.25,105.12,103.75,103.87,1305600,0.26
1966-07-20,106.50,107.00,104.12,104.25,1478400,0.26
1966-07-19,106.75,107.00,105.87,106.50,1171200,0.27
1966-07-18,106.50,107.00,105.75,106.75,1209600,0.27
1966-07-15,105.75,107.00,105.50,106.50,1132800,0.27
1966-07-14,105.75,106.62,105.12,105.75,998400,0.26
1966-07-13,105.62,106.00,105.12,105.75,1430400,0.26
1966-07-12,109.37,109.37,105.62,105.62,1123200,0.26
1966-07-11,109.00,109.75,109.00,109.62,1248000,0.27
1966-07-08,108.37,109.12,108.25,108.75,787200,0.27
1966-07-07,109.25,110.75,108.25,108.37,1372800,0.27
1966-07-06,106.25,109.87,105.75,109.25,1353600,0.27
1966-07-05,106.25,106.75,105.50,106.25,825600,0.26
1966-07-01,106.25,107.00,106.25,106.25,1478400,0.26
1966-06-30,107.00,107.00,105.87,106.12,1411200,0.26
1966-06-29,109.12,109.12,107.25,107.75,1593600,0.27
1966-06-28,113.50,113.50,109.12,109.50,1756800,0.27
1966-06-27,114.25,115.25,114.25,114.50,1824000,0.29
1966-06-24,112.50,114.25,112.37,113.87,892800,0.28
1966-06-23,113.00,114.00,112.50,112.50,1555200,0.28
1966-06-22,112.37,113.37,112.12,113.00,1276800,0.28
1966-06-21,112.25,113.00,111.75,112.37,1171200,0.28
1966-06-20,111.25,112.25,110.62,112.25,1084800,0.28
1966-06-17,111.12,111.75,110.37,111.25,1056000,0.28
1966-06-16,111.75,111.87,111.00,111.12,1324800,0.28
1966-06-15,111.37,113.00,111.37,111.75,1449600,0.28
1966-06-14,109.75,111.37,109.50,111.00,1708800,0.28
1966-06-13,109.00,109.87,109.00,109.75,1353600,0.27
1966-06-10,106.87,108.50,106.87,108.50,1699200,0.27
1966-06-09,105.87,107.00,105.50,106.25,1574400,0.26
1966-06-08,105.50,106.37,105.25,105.87,1123200,0.26
1966-06-07,105.25,105.87,104.37,105.50,1152000,0.26
1966-06-06,105.00,105.25,104.37,105.25,1036800,0.26
1966-06-03,105.37,105.37,104.50,105.00,1305600,0.26
1966-06-02,105.37,106.00,105.00,105.37,1132800,0.26
1966-06-01,104.12,106.25,104.00,105.37,1161600,0.26
1966-05-31,106.00,106.00,103.75,104.12,950400,0.26
1966-05-27,107.37,107.37,105.00,106.00,1276800,0.26
1966-05-26,107.00,107.75,106.50,107.50,748800,0.27
1966-05-25,107.12,107.87,106.25,107.00,777600,0.26
1966-05-24,105.00,107.75,105.00,107.12,2073600,0.27
1966-05-23,105.37,105.37,103.25,103.75,1228800,0.26
1966-05-20,105.00,105.75,103.25,105.50,1833600,0.26
1966-05-19,104.87,105.87,104.12,105.00,2217600,0.26
1966-05-18,102.50,104.87,102.25,104.87,1843200,0.26
1966-05-17,104.25,104.50,102.37,102.50,1737600,0.25
1966-05-16,104.50,106.00,104.12,104.25,1747200,0.26
1966-05-13,105.87,105.87,104.12,104.50,2688000,0.26
1966-05-12,108.25,108.25,105.00,106.87,1948800,0.26
1966-05-11,109.00,110.25,109.00,109.00,1632000,0.27
1966-05-10,108.12,110.37,108.12,109.00,1670400,0.27
1966-05-09,110.75,110.75,108.00,108.00,2092800,0.27
1966-05-06,111.75,111.87,108.25,110.75,2160000,0.27
1966-05-05,111.50,112.50,110.75,111.75,1200000,0.28
1966-05-04,113.00,113.00,110.00,111.50,1190400,0.28
1966-05-03,112.87,113.75,112.62,113.00,1027200,0.28
1966-05-02,114.62,114.62,112.87,112.87,912000,0.28
1966-04-29,116.25,116.25,114.62,114.87,864000,0.28
1966-04-28,117.50,117.50,114.12,116.37,2092800,0.29
1966-04-27,116.87,118.00,116.50,117.87,1190400,0.29
1966-04-26,116.62,116.87,116.00,116.87,1344000,0.29
1966-04-25,117.37,117.37,116.25,116.62,1190400,0.29
1966-04-22,118.00,118.62,115.75,117.50,1766400,0.29
1966-04-21,115.12,118.00,115.12,118.00,2150400,0.29
1966-04-20,112.12,114.62,112.12,114.62,1708800,0.28
1966-04-19,110.25,112.00,109.25,111.62,2054400,0.28
1966-04-18,110.62,110.62,109.87,110.25,2064000,0.27
1966-04-15,110.37,111.00,110.12,110.75,3158400,0.27
1966-04-14,109.25,110.37,109.12,110.37,1612800,0.27
1966-04-13,108.50,109.37,108.25,109.25,1142400,0.27
1966-04-12,108.50,109.12,108.12,108.50,1459200,0.27
1966-04-11,109.12,109.25,108.50,108.50,1353600,0.27
1966-04-07,108.37,109.50,108.25,109.12,2006400,0.27
1966-04-06,108.87,108.87,107.62,108.37,2256000,0.27
1966-04-05,108.87,109.12,108.25,108.87,1958400,0.27
1966-04-04,109.75,110.00,108.62,108.87,1392000,0.27
1966-04-01,109.50,109.87,109.00,109.75,1670400,0.27
1966-03-31,109.50,110.50,109.37,109.50,1996800,0.27
1966-03-30,109.75,109.75,109.25,109.50,1248000,0.27
1966-03-29,110.62,110.87,109.75,110.37,1555200,0.27
1966-03-28,110.00,111.00,110.00,110.62,1507200,0.27
1966-03-25,109.62,110.25,109.37,109.75,1958400,0.27
1966-03-24,109.50,110.37,109.25,109.62,1929600,0.27
1966-03-23,109.62,109.62,108.62,109.50,1536000,0.27
1966-03-22,110.12,111.62,110.12,110.12,1824000,0.27
1966-03-21,109.75,110.12,109.00,110.12,1430400,0.27
1966-03-18,109.87,110.37,109.37,109.75,1641600,0.27
1966-03-17,108.87,110.00,108.62,109.87,1459200,0.27
1966-03-16,108.00,109.25,108.00,108.87,1939200,0.27
1966-03-15,107.25,107.87,107.12,107.87,1689600,0.27
1966-03-14,109.00,109.00,107.12,107.25,1478400,0.27
1966-03-11,109.12,110.75,109.12,109.62,2803200,0.27
1966-03-10,109.00,109.87,109.00,109.00,2112000,0.27
1966-03-09,108.37,109.75,107.50,108.62,1190400,0.27
1966-03-08,106.50,108.50,106.25,108.37,2630400,0.27
1966-03-07,108.00,108.00,106.12,106.50,2332800,0.26
1966-03-04,108.37,109.62,107.75,108.37,2092800,0.27
1966-03-03,107.37,108.75,107.25,108.37,3638400,0.27
1966-03-02,108.12,108.87,107.37,107.37,2284800,0.26
1966-03-01,108.75,108.75,107.62,108.12,2812800,0.27
1966-02-28,110.25,110.87,108.62,109.00,2150400,0.27
1966-02-25,110.25,111.25,110.25,110.25,1449600,0.27
1966-02-24,111.00,111.00,110.00,110.00,1891200,0.27
1966-02-23,110.50,111.25,109.50,111.25,2256000,0.27
1966-02-21,112.50,112.50,110.00,110.50,2611200,0.27
1966-02-18,113.62,114.12,112.75,113.00,1392000,0.28
1966-02-17,113.75,114.12,113.12,113.62,1526400,0.28
1966-02-16,112.00,113.75,112.00,113.75,2217600,0.28
1966-02-15,111.25,112.37,111.25,112.00,2784000,0.28
1966-02-14,110.75,111.75,110.75,111.25,1996800,0.27
1966-02-11,111.62,112.37,110.50,110.75,1536000,0.27
1966-02-10,111.62,112.25,111.00,111.62,2294400,0.27
1966-02-09,112.50,113.25,111.25,111.62,2160000,0.27
1966-02-08,113.12,113.12,111.87,112.50,1382400,0.28
1966-02-07,113.87,114.62,113.00,113.37,1209600,0.28
1966-02-04,113.75,114.00,112.75,113.87,1238400,0.28
1966-02-03,113.75,114.87,113.62,113.75,1622400,0.28
1966-02-02,111.75,113.75,110.62,113.75,2601600,0.28
1966-02-01,114.62,114.62,111.75,111.75,1392000,0.27
1966-01-31,114.50,115.25,114.50,114.75,777600,0.28
1966-01-28,116.00,116.37,114.25,114.50,1536000,0.28
1966-01-27,117.12,117.62,115.75,116.00,1948800,0.29
1966-01-26,117.50,118.25,116.75,117.12,1776000,0.29
1966-01-25,116.62,117.50,116.37,117.50,1123200,0.29
1966-01-24,117.50,117.50,116.50,116.62,1180800,0.29
1966-01-21,116.25,117.75,116.12,117.50,1238400,0.29
1966-01-20,116.12,116.87,116.00,116.25,1555200,0.29
1966-01-19,116.50,117.12,116.12,116.12,1276800,0.29
1966-01-18,116.50,117.50,116.50,116.50,1142400,0.29
1966-01-17,117.12,117.25,115.75,116.37,1219200,0.29
1966-01-14,116.75,117.62,116.75,117.12,1248000,0.29
1966-01-13,118.75,118.87,116.50,116.50,1161600,0.29
1966-01-12,119.25,119.87,118.12,118.75,1507200,0.29
1966-01-11,119.25,119.25,118.37,119.25,1497600,0.29
1966-01-10,119.62,120.00,119.37,119.37,2304000,0.29
1966-01-07,119.25,119.75,119.12,119.62,1305600,0.29
1966-01-06,118.37,119.62,118.37,119.25,1747200,0.29
1966-01-05,117.25,118.50,117.25,117.75,1651200,0.29
1966-01-04,116.87,118.25,116.62,116.87,1478400,0.29
1966-01-03,117.87,117.87,116.50,116.87,1075200,0.29
1965-12-31,119.00,119.62,117.62,118.00,1968000,0.29
1965-12-30,117.25,119.00,117.25,119.00,1680000,0.29
1965-12-29,116.00,116.87,116.00,116.87,950400,0.29
1965-12-28,115.62,116.50,115.00,116.00,1584000,0.29
1965-12-27,115.75,116.00,115.37,115.62,1248000,0.28
1965-12-23,115.00,116.25,115.00,115.75,2256000,0.28
1965-12-22,113.12,114.62,113.12,114.25,1344000,0.28
1965-12-21,113.25,113.25,112.62,113.12,816000,0.28
1965-12-20,113.25,113.62,112.00,113.25,1315200,0.28
1965-12-17,114.00,114.00,112.50,113.25,1852800,0.28
1965-12-16,114.12,114.62,113.87,114.62,1516800,0.28
1965-12-15,114.12,114.25,113.12,114.12,1699200,0.28
1965-12-14,113.50,114.37,113.37,114.12,1929600,0.28
1965-12-13,113.12,113.87,113.12,113.50,1516800,0.28
1965-12-10,113.37,113.37,112.12,113.00,1689600,0.28
1965-12-09,114.00,114.37,112.00,113.50,1977600,0.28
1965-12-08,114.50,114.50,113.37,114.00,2006400,0.28
1965-12-07,113.87,115.00,113.50,114.75,1766400,0.28
1965-12-06,114.37,114.37,112.75,113.87,3014400,0.28
1965-12-03,114.75,114.87,114.25,114.87,931200,0.28
1965-12-02,113.75,114.75,113.25,114.75,1708800,0.28
1965-12-01,113.75,114.12,113.25,113.75,1593600,0.28
1965-11-30,114.00,114.00,113.25,113.75,1238400,0.28
1965-11-29,114.25,115.00,114.25,114.37,1084800,0.28
1965-11-26,112.75,114.00,112.62,114.00,3321600,0.28
1965-11-24,113.75,114.00,112.50,112.75,1910400,0.28
1965-11-23,113.50,114.12,113.50,113.75,883200,0.28
1965-11-22,114.62,114.75,113.50,113.50,1180800,0.28
1965-11-19,114.62,114.87,113.12,114.62,2083200,0.28
1965-11-18,115.87,115.87,114.12,114.62,1814400,0.28
1965-11-17,115.50,116.50,115.50,116.12,758400,0.28
1965-11-16,114.62,115.62,114.50,115.37,1094400,0.28
1965-11-15,117.00,117.00,114.62,114.62,1065600,0.28
1965-11-12,116.50,117.12,116.00,117.00,1574400,0.29
1965-11-11,115.62,116.62,115.00,116.50,1027200,0.28
1965-11-10,114.87,116.00,114.87,115.62,1027200,0.28
1965-11-09,115.37,115.37,113.75,114.00,1612800,0.28
1965-11-08,116.62,116.87,115.37,115.75,1267200,0.28
1965-11-05,117.25,117.37,116.50,116.62,758400,0.29
1965-11-04,117.37,117.75,116.00,117.25,2246400,0.29
1965-11-03,117.25,117.62,116.62,117.37,1152000,0.29
1965-11-01,118.25,118.50,117.25,117.25,1008000,0.29
1965-10-29,118.25,118.87,118.00,118.25,998400,0.29
1965-10-28,117.75,118.75,117.37,118.25,912000,0.29
1965-10-27,117.75,118.00,117.62,117.75,1104000,0.29
1965-10-26,116.87,117.75,116.25,117.75,1526400,0.29
1965-10-25,117.75,118.25,116.87,116.87,1161600,0.29
1965-10-22,117.62,118.75,117.62,117.75,1977600,0.29
1965-10-21,117.25,117.87,116.25,116.87,1459200,0.29
1965-10-20,116.00,117.25,115.87,117.25,2361600,0.29
1965-10-19,115.62,116.25,115.50,116.00,1276800,0.28
1965-10-18,115.37,115.87,115.00,115.62,2198400,0.28
1965-10-15,115.12,115.87,115.12,115.37,1142400,0.28
1965-10-14,117.37,117.37,115.00,115.12,1459200,0.28
1965-10-13,117.87,118.25,117.12,117.50,960000,0.29
1965-10-12,118.12,118.75,117.62,117.87,960000,0.29
1965-10-11,117.87,119.00,117.87,118.12,1267200,0.29
1965-10-08,118.00,119.00,117.37,117.37,1094400,0.29
1965-10-07,118.75,118.75,118.00,118.00,921600,0.29
1965-10-06,117.75,119.50,116.87,118.75,4704000,0.29
1965-10-05,115.75,117.87,115.50,117.75,2121600,0.29
1965-10-04,116.87,117.00,115.50,115.75,1459200,0.28
1965-10-01,117.00,117.50,116.62,116.87,3849600,0.29
1965-09-30,117.75,117.75,117.00,117.00,2006400,0.29
1965-09-29,117.50,119.25,114.62,117.87,4713600,0.29
1965-09-28,119.00,119.00,117.12,117.50,2496000,0.29
1965-09-27,115.12,120.25,115.12,119.87,3072000,0.29
1965-09-24,112.12,115.37,111.75,115.12,1872000,0.28
1965-09-23,113.87,115.00,112.00,112.12,220800,0.27
1965-09-22,112.75,114.00,112.62,113.87,1161600,0.28
1965-09-21,113.25,114.25,112.25,112.75,1564800,0.28
1965-09-20,112.00,113.25,111.62,113.25,2582400,0.28
1965-09-17,112.00,112.00,110.25,112.00,1756800,0.27
1965-09-16,111.75,112.50,111.75,112.37,1363200,0.27
1965-09-15,110.75,111.75,110.25,111.00,1708800,0.27
1965-09-14,111.25,112.00,110.25,110.75,2227200,0.27
1965-09-13,109.50,111.50,109.25,111.25,2390400,0.27
1965-09-10,108.12,109.50,107.75,109.50,1920000,0.27
1965-09-09,108.62,109.37,108.12,108.12,1699200,0.26
1965-09-08,107.50,109.00,107.12,108.62,1142400,0.26
1965-09-07,107.75,108.12,107.12,107.50,1507200,0.26
1965-09-03,106.37,107.75,106.37,107.75,1900800,0.26
1965-09-02,104.25,106.00,104.25,105.50,1334400,0.26
1965-09-01,104.62,104.87,103.00,103.87,1699200,0.25
1965-08-31,106.00,106.62,103.75,104.62,2870400,0.25
1965-08-30,104.50,106.00,104.50,106.00,1737600,0.26
1965-08-27,105.00,105.00,103.75,104.25,1113600,0.25
1965-08-26,103.62,105.00,103.62,105.00,1459200,0.26
1965-08-25,101.87,103.87,101.87,103.12,969600,0.25
1965-08-24,101.50,102.62,101.50,101.75,1104000,0.25
1965-08-23,101.50,101.50,100.87,101.25,950400,0.25
1965-08-20,102.25,102.37,101.62,101.87,806400,0.25
1965-08-19,103.00,103.62,102.12,102.25,1046400,0.25
1965-08-18,103.25,104.00,102.87,103.00,950400,0.25
1965-08-17,102.87,103.75,102.87,103.25,931200,0.25
1965-08-16,104.37,104.50,102.75,102.75,1036800,0.25
1965-08-13,104.87,105.12,104.25,104.37,1248000,0.25
1965-08-12,104.00,105.00,104.00,104.87,2025600,0.25
1965-08-11,102.87,103.75,102.87,103.75,1526400,0.25
1965-08-10,101.87,102.62,101.37,102.25,806400,0.25
1965-08-09,103.50,103.75,101.87,101.87,1017600,0.25
1965-08-06,102.00,103.87,101.75,103.50,1372800,0.25
1965-08-05,102.50,102.62,101.37,102.00,1075200,0.25
1965-08-04,102.50,103.00,102.37,102.50,1017600,0.25
1965-08-03,100.62,102.50,100.37,102.50,1660800,0.25
1965-08-02,100.62,100.75,99.75,100.62,912000,0.24
1965-07-30,100.37,100.75,99.75,100.62,912000,0.24
1965-07-29,99.87,100.62,99.87,100.37,1574400,0.24
1965-07-28,97.62,99.75,97.50,99.50,1449600,0.24
1965-07-27,97.87,98.37,97.37,97.62,1123200,0.24
1965-07-26,98.50,98.75,97.62,97.87,979200,0.24
1965-07-23,97.75,98.50,96.62,98.50,1296000,0.24
1965-07-22,96.87,98.00,96.87,97.75,1027200,0.24
1965-07-21,96.50,97.12,96.50,96.62,969600,0.23
1965-07-20,97.50,97.50,96.25,96.37,1228800,0.23
1965-07-19,99.87,99.87,98.00,98.00,1315200,0.24
1965-07-16,99.87,99.87,99.25,99.87,777600,0.24
1965-07-15,100.50,101.12,99.75,100.00,1238400,0.24
1965-07-14,99.25,100.50,99.25,100.50,1104000,0.24
1965-07-13,99.50,99.87,98.62,99.00,1958400,0.24
1965-07-12,101.00,101.37,99.50,99.50,1507200,0.24
1965-07-09,100.12,101.50,100.12,101.00,1622400,0.25
1965-07-08,98.62,100.25,98.12,100.00,1593600,0.24
1965-07-07,98.62,98.75,98.00,98.62,1008000,0.24
1965-07-06,98.25,98.75,97.75,98.62,1094400,0.24
1965-07-02,97.00,98.25,97.00,98.25,1507200,0.24
1965-07-01,95.87,96.75,95.75,96.75,1680000,0.24
1965-06-30,94.62,95.87,94.62,95.87,2832000,0.23
1965-06-29,91.62,93.75,91.62,93.75,4886400,0.23
1965-06-28,93.25,93.25,91.50,91.50,2659200,0.22
1965-06-25,94.87,94.87,93.62,93.87,1862400,0.23
1965-06-24,97.62,97.62,95.37,95.37,1478400,0.23
1965-06-23,97.62,98.37,97.62,97.62,1209600,0.24
1965-06-22,97.87,98.37,97.62,97.62,1065600,0.24
1965-06-21,97.00,97.87,96.62,97.87,1440000,0.24
1965-06-18,98.00,98.12,96.87,97.00,1008000,0.24
1965-06-17,97.25,98.00,97.25,98.00,1267200,0.24
1965-06-16,97.00,98.00,97.00,97.25,3216000,0.24
1965-06-15,95.62,96.50,93.75,96.25,3849600,0.23
1965-06-14,96.62,97.37,94.25,95.62,2073600,0.23
1965-06-11,96.37,97.50,96.37,96.62,1411200,0.23
1965-06-10,97.37,98.62,95.50,96.00,2668800,0.23
1965-06-09,99.00,99.00,97.37,97.37,2620800,0.24
1965-06-08,100.62,100.62,98.87,99.25,1276800,0.24
1965-06-07,100.50,101.25,99.37,101.12,1814400,0.24
1965-06-04,100.50,100.50,99.50,100.50,1257600,0.24
1965-06-03,101.37,101.75,100.12,100.62,988800,0.24
1965-06-02,102.50,102.50,100.50,101.37,2073600,0.25
1965-06-01,103.37,103.87,102.50,102.75,979200,0.25
1965-05-28,102.25,103.37,102.00,103.37,1046400,0.25
1965-05-27,102.00,102.37,101.25,102.25,912000,0.25
1965-05-26,101.87,102.50,101.87,102.00,1113600,0.25
1965-05-25,101.25,102.37,101.25,101.75,1267200,0.25
1965-05-24,103.00,103.25,100.50,101.12,1584000,0.24
1965-05-21,103.00,103.37,102.62,103.00,864000,0.25
1965-05-20,104.50,104.75,103.00,103.00,1478400,0.25
1965-05-19,104.62,104.87,104.25,104.50,1056000,0.25
1965-05-18,104.25,104.75,104.25,104.62,873600,0.25
1965-05-17,106.00,106.12,104.25,104.25,1113600,0.25
1965-05-14,106.25,106.37,105.62,106.00,979200,0.26
1965-05-13,106.12,106.75,106.12,106.25,960000,0.26
1965-05-12,105.87,106.62,105.75,106.00,1564800,0.26
1965-05-11,105.75,105.87,105.25,105.87,624000,0.26
1965-05-10,105.25,105.75,104.87,105.75,806400,0.26
1965-05-07,105.87,105.87,105.00,105.25,1612800,0.25
1965-05-06,106.00,106.37,105.50,106.37,1200000,0.26
1965-05-05,105.75,106.62,105.62,106.00,1516800,0.26
1965-05-04,105.12,105.87,104.50,105.75,1526400,0.26
1965-05-03,104.62,105.37,104.62,105.12,1747200,0.25
1965-04-30,103.75,104.25,103.75,104.25,1257600,0.25
1965-04-29,101.87,103.87,101.87,103.75,1344000,0.25
1965-04-28,102.87,103.00,101.75,101.75,1420800,0.25
1965-04-27,102.75,103.25,102.62,102.87,1094400,0.25
1965-04-26,102.87,102.87,102.37,102.75,720000,0.25
1965-04-23,103.00,103.12,102.50,102.87,806400,0.25
1965-04-22,102.75,103.37,102.75,103.00,1075200,0.25
1965-04-21,102.25,102.75,102.12,102.62,720000,0.25
1965-04-20,102.87,103.37,102.12,102.25,1123200,0.25
1965-04-19,103.00,103.87,102.87,102.87,1084800,0.25
1965-04-15,102.75,103.25,102.37,103.00,1555200,0.25
1965-04-14,102.50,103.00,102.50,102.75,1084800,0.25
1965-04-13,102.25,103.00,102.25,102.50,1660800,0.25
1965-04-12,102.62,102.75,101.62,102.12,883200,0.25
1965-04-09,102.62,103.37,102.62,102.62,1555200,0.25
1965-04-08,101.00,102.50,101.00,102.37,1737600,0.25
1965-04-07,101.00,101.25,100.25,101.00,998400,0.24
1965-04-06,100.25,101.00,100.25,101.00,1123200,0.24
1965-04-05,99.87,100.50,99.75,100.25,1574400,0.24
1965-04-02,100.00,100.25,99.62,99.87,1516800,0.24
1965-04-01,99.87,100.25,99.87,100.00,1689600,0.24
1965-03-31,99.25,99.50,98.50,99.50,1430400,0.24
1965-03-30,98.62,99.25,98.62,99.25,1027200,0.24
1965-03-29,100.00,101.00,98.25,98.62,1843200,0.24
1965-03-26,103.00,103.00,100.00,100.00,1516800,0.24
1965-03-25,103.87,104.00,102.50,103.00,1324800,0.25
1965-03-24,103.25,103.87,103.25,103.87,1382400,0.25
1965-03-23,102.37,103.00,102.37,102.87,1276800,0.25
1965-03-22,102.75,102.87,102.25,102.25,1036800,0.25
1965-03-19,102.75,102.75,102.37,102.75,1161600,0.25
1965-03-18,102.62,102.87,102.50,102.75,1526400,0.25
1965-03-17,102.62,103.25,102.62,102.62,1459200,0.25
1965-03-16,102.37,103.00,102.37,102.37,1219200,0.25
1965-03-15,102.50,104.37,102.12,102.25,2035200,0.25
1965-03-12,100.50,102.50,100.50,102.50,2400000,0.25
1965-03-11,99.37,100.50,99.37,100.37,2582400,0.24
1965-03-10,99.12,99.37,99.00,99.12,864000,0.24
1965-03-09,99.25,99.25,98.75,99.12,969600,0.24
1965-03-08,99.75,99.87,99.25,99.25,1180800,0.24
1965-03-05,99.50,99.75,98.87,99.75,1334400,0.24
1965-03-04,99.62,99.87,99.37,99.50,1113600,0.24
1965-03-03,100.12,100.37,99.62,99.62,1238400,0.24
1965-03-02,98.75,100.12,98.75,100.12,3849600,0.24
1965-03-01,99.87,99.87,98.50,98.50,1766400,0.24
1965-02-26,99.62,100.00,99.00,99.87,2092800,0.24
1965-02-25,98.00,99.62,98.00,99.62,2726400,0.24
1965-02-24,96.62,97.87,96.37,97.87,2745600,0.24
1965-02-23,96.75,97.12,96.25,96.62,1948800,0.23
1965-02-19,97.37,97.75,96.75,96.75,1161600,0.23
1965-02-18,96.50,97.87,96.50,97.37,1564800,0.23
1965-02-17,95.25,96.25,95.25,96.25,1132800,0.23
1965-02-16,95.87,95.87,94.62,95.00,1161600,0.23
1965-02-15,96.25,97.00,96.00,96.12,1756800,0.23
1965-02-12,96.00,96.87,95.62,96.25,1766400,0.23
1965-02-11,97.50,97.50,96.00,96.00,1900800,0.23
1965-02-10,98.87,99.37,97.62,97.62,2256000,0.23
1965-02-09,98.75,99.25,98.62,98.87,1286400,0.24
1965-02-08,98.62,98.87,97.37,98.75,2553600,0.24
1965-02-05,99.87,100.00,98.50,98.62,1862400,0.24
1965-02-04,99.75,100.50,99.50,99.87,4214400,0.24
1965-02-03,99.12,99.75,99.12,99.75,1785600,0.24
1965-02-02,99.12,99.12,98.37,99.00,1209600,0.24
1965-02-01,99.25,99.25,98.50,99.12,3168000,0.24
1965-01-29,98.87,99.62,98.87,99.37,2140800,0.24
1965-01-28,98.00,98.87,98.00,98.50,2380800,0.24
1965-01-27,97.37,97.75,97.37,97.75,1824000,0.23
1965-01-26,98.00,98.00,97.25,97.37,1411200,0.23
1965-01-25,97.87,98.25,97.87,98.12,1334400,0.24
1965-01-22,97.87,98.00,97.62,97.75,1478400,0.23
1965-01-21,97.00,97.87,96.75,97.87,2160000,0.24
1965-01-20,97.50,98.12,96.75,97.00,2486400,0.23
1965-01-19,97.00,97.62,97.00,97.50,1104000,0.23
1965-01-18,97.37,97.37,96.50,96.87,1881600,0.23
1965-01-15,98.00,98.00,97.37,97.62,1612800,0.23
1965-01-14,97.62,98.25,97.62,98.12,3139200,0.24
1965-01-13,95.87,97.50,95.87,97.25,2524800,0.23
1965-01-12,94.75,95.62,94.62,95.62,2016000,0.23
1965-01-11,94.37,94.87,94.37,94.75,1766400,0.23
1965-01-08,95.00,95.00,94.12,94.25,1516800,0.23
1965-01-07,93.37,95.00,93.37,95.00,3321600,0.23
1965-01-06,92.37,93.00,92.37,92.75,1257600,0.22
1965-01-05,91.50,92.37,91.50,92.25,1200000,0.22
1965-01-04,92.75,92.75,91.00,91.12,1257600,0.22
1964-12-31,91.00,93.25,91.00,93.25,3043200,0.22
1964-12-30,90.12,90.75,89.87,90.50,988800,0.22
1964-12-29,90.50,90.50,90.00,90.12,950400,0.22
1964-12-28,90.87,90.87,89.75,90.50,1555200,0.22
1964-12-24,91.75,91.75,90.62,91.00,1200000,0.22
1964-12-23,92.25,92.37,91.12,91.75,1161600,0.22
1964-12-22,92.00,92.50,91.87,92.25,1507200,0.22
1964-12-21,90.62,92.00,90.62,92.00,1161600,0.22
1964-12-18,90.00,91.25,90.00,90.62,1334400,0.22
1964-12-17,89.87,90.12,89.75,90.00,825600,0.22
1964-12-16,89.87,90.37,89.62,89.87,1824000,0.22
1964-12-15,89.75,90.25,89.25,89.87,1372800,0.22
1964-12-14,90.62,91.00,89.50,89.75,1536000,0.22
1964-12-11,90.50,91.12,90.25,90.62,1353600,0.22
1964-12-10,91.87,91.87,90.25,90.50,1257600,0.22
1964-12-09,92.62,92.62,91.75,91.87,902400,0.22
1964-12-08,92.75,93.00,92.25,92.62,1459200,0.22
1964-12-07,92.25,93.25,92.25,92.75,1833600,0.22
1964-12-04,91.50,92.50,91.37,92.12,1286400,0.22
1964-12-03,91.12,91.62,91.12,91.50,1440000,0.22
1964-12-02,90.75,91.50,90.75,91.00,2313600,0.22
1964-12-01,92.50,92.50,90.75,90.75,1497600,0.22
1964-11-30,93.37,93.62,91.87,92.62,2102400,0.22
1964-11-27,93.00,93.50,92.75,93.37,2323200,0.22
1964-11-25,92.12,93.00,92.12,93.00,2496000,0.22
1964-11-24,92.00,92.00,90.75,91.87,2611200,0.22
1964-11-23,91.00,92.12,90.50,92.00,2899200,0.22
1964-11-20,90.00,91.50,90.00,91.00,3916800,0.22
1964-11-19,89.62,90.00,89.37,90.00,2745600,0.22
1964-11-18,88.50,89.62,88.50,89.62,3369600,0.21
1964-11-17,88.25,88.25,87.75,88.00,864000,0.21
1964-11-16,88.12,88.25,87.87,88.25,1094400,0.21
1964-11-13,88.37,88.37,88.00,88.12,1075200,0.21
1964-11-12,87.62,88.37,87.62,88.37,1084800,0.21
1964-11-11,87.50,87.75,87.25,87.62,643200,0.21
1964-11-10,88.50,88.50,87.50,87.50,950400,0.21
1964-11-09,88.50,88.87,88.37,88.62,1104000,0.21
1964-11-06,88.12,88.75,88.12,88.50,2016000,0.21
1964-11-05,87.50,88.12,87.50,88.12,1036800,0.21
1964-11-04,87.50,87.62,87.12,87.50,950400,0.21
1964-11-02,87.50,87.75,87.25,87.50,1113600,0.21
1964-10-30,87.12,87.87,87.12,87.50,998400,0.21
1964-10-29,87.75,88.00,87.00,87.00,681600,0.21
1964-10-28,88.00,88.00,87.50,87.75,979200,0.21
1964-10-27,88.37,88.75,88.00,88.00,931200,0.21
1964-10-26,88.62,89.00,88.37,88.37,1334400,0.21
1964-10-23,88.50,88.62,88.00,88.62,883200,0.21
1964-10-22,87.50,88.50,87.50,88.50,1488000,0.21
1964-10-21,87.62,87.87,87.37,87.50,835200,0.21
1964-10-20,87.00,87.87,86.87,87.62,1008000,0.21
1964-10-19,86.62,87.12,86.62,87.00,1257600,0.21
1964-10-16,86.00,86.87,86.00,86.62,2764800,0.21
1964-10-15,86.87,87.12,84.37,85.87,2121600,0.21
1964-10-14,86.75,87.37,86.50,86.87,1305600,0.21
1964-10-13,87.00,87.37,86.75,86.75,1123200,0.21
1964-10-12,88.00,88.37,87.00,87.00,816000,0.21
1964-10-09,89.37,89.87,87.75,88.00,1564800,0.21
1964-10-08,89.37,89.62,89.12,89.37,931200,0.21
1964-10-07,89.37,89.50,89.12,89.37,1353600,0.21
1964-10-06,89.62,89.75,89.37,89.37,1075200,0.21
1964-10-05,89.50,90.00,89.25,89.62,2208000,0.21
1964-10-02,89.25,89.75,89.12,89.50,1536000,0.21
1964-10-01,89.37,89.75,89.25,89.25,1824000,0.21
1964-09-30,89.75,89.87,89.25,89.37,940800,0.21
1964-09-29,89.50,89.87,89.37,89.75,1420800,0.21
1964-09-28,88.87,89.62,88.75,89.50,1929600,0.21
1964-09-25,88.75,89.00,88.50,88.87,1459200,0.21
1964-09-24,88.00,88.87,87.87,88.75,1507200,0.21
1964-09-23,87.37,88.00,87.37,88.00,1123200,0.21
1964-09-22,87.00,87.50,87.00,87.37,1219200,0.21
1964-09-21,87.00,87.62,87.00,87.00,1113600,0.21
1964-09-18,88.25,88.50,86.87,87.00,1852800,0.21
1964-09-17,87.87,88.37,87.87,88.25,1411200,0.21
1964-09-16,87.62,88.00,87.62,87.62,2112000,0.21
1964-09-15,88.00,88.00,87.62,87.62,1526400,0.21
1964-09-14,88.25,88.37,87.75,88.00,1555200,0.21
1964-09-11,87.75,88.50,87.75,88.25,1977600,0.21
1964-09-10,87.00,87.75,87.00,87.62,1718400,0.21
1964-09-09,87.12,87.37,86.50,87.00,1766400,0.21
1964-09-08,87.00,87.25,86.62,87.12,1497600,0.21
1964-09-04,86.87,87.37,86.62,87.00,1900800,0.21
1964-09-03,85.75,86.87,85.50,86.87,2227200,0.21
1964-09-02,85.00,85.75,83.50,85.75,2064000,0.20
1964-09-01,84.00,85.00,84.00,85.00,1996800,0.20
1964-08-31,84.12,84.12,83.62,84.00,1190400,0.20
1964-08-28,83.50,84.62,83.50,84.12,1756800,0.20
1964-08-27,82.00,83.25,82.00,83.25,931200,0.20
1964-08-26,83.12,83.37,81.87,82.00,1276800,0.19
1964-08-25,83.37,83.62,83.12,83.12,1296000,0.20
1964-08-24,83.62,83.75,83.12,83.37,1372800,0.20
1964-08-21,83.62,83.87,83.37,83.62,1756800,0.20
1964-08-20,83.50,84.00,83.50,83.62,1497600,0.20
1964-08-19,82.87,83.75,82.37,83.50,2563200,0.20
1964-08-18,82.00,82.87,81.75,82.87,1564800,0.20
1964-08-17,81.62,82.00,81.50,82.00,1776000,0.19
1964-08-14,82.12,82.62,81.62,81.62,1651200,0.19
1964-08-13,81.75,82.62,81.75,82.12,2841600,0.19
1964-08-12,81.12,81.62,81.00,81.50,1564800,0.19
1964-08-11,81.75,82.12,81.12,81.12,1478400,0.19
1964-08-10,82.75,83.12,81.37,81.75,1785600,0.19
1964-08-07,82.00,82.87,81.87,82.75,1574400,0.20
1964-08-06,82.87,83.25,82.00,82.00,1603200,0.19
1964-08-05,83.00,83.00,81.75,82.87,2313600,0.20
1964-08-04,83.50,83.75,82.75,83.00,1776000,0.20
1964-08-03,83.37,83.87,83.25,83.50,1353600,0.20
1964-07-31,83.50,84.00,83.37,83.37,1411200,0.20
1964-07-30,83.12,83.75,82.75,83.50,1593600,0.20
1964-07-29,82.37,83.87,82.37,83.12,2246400,0.20
1964-07-28,82.87,82.87,81.87,82.37,1622400,0.20
1964-07-27,84.75,85.12,82.75,82.87,2131200,0.20
1964-07-24,84.62,85.25,84.62,84.75,1132800,0.20
1964-07-23,85.62,85.75,84.62,84.62,1296000,0.20
1964-07-22,85.00,85.75,84.87,85.62,4348800,0.20
1964-07-21,85.00,85.12,84.62,85.00,2246400,0.20
1964-07-20,85.25,85.37,85.00,85.00,1622400,0.20
1964-07-17,84.00,85.25,83.87,85.25,4713600,0.20
1964-07-16,83.62,84.25,83.12,84.00,1910400,0.20
1964-07-15,83.00,83.62,82.75,83.62,1334400,0.20
1964-07-14,83.00,83.25,82.87,83.00,1180800,0.20
1964-07-13,82.12,83.25,82.12,83.00,3168000,0.20
1964-07-10,82.00,82.12,81.75,81.87,2428800,0.19
1964-07-09,81.37,82.37,81.25,82.00,1824000,0.19
1964-07-08,82.25,82.50,81.25,81.37,1497600,0.19
1964-07-07,82.62,83.00,82.25,82.25,2083200,0.20
1964-07-06,82.12,82.87,81.87,82.62,2198400,0.20
1964-07-02,80.87,82.50,80.87,82.12,2736000,0.19
1964-07-01,79.87,80.75,79.87,80.75,2668800,0.19
1964-06-30,79.62,80.12,79.62,79.75,1747200,0.19
1964-06-29,79.25,79.75,79.25,79.50,1843200,0.19
1964-06-26,79.25,79.25,78.75,79.00,1881600,0.19
1964-06-25,79.25,79.37,78.75,79.25,1804800,0.19
1964-06-24,79.75,79.87,79.25,79.25,2044800,0.19
1964-06-23,79.87,80.12,79.75,79.75,1353600,0.19
1964-06-22,79.87,80.12,79.75,79.87,1996800,0.19
1964-06-19,79.87,80.12,79.87,79.87,1334400,0.19
1964-06-18,80.12,80.25,79.87,79.87,1286400,0.19
1964-06-17,79.62,80.12,79.62,80.12,1929600,0.19
1964-06-16,80.12,80.12,79.12,79.25,1632000,0.19
1964-06-15,80.00,80.37,80.00,80.37,2179200,0.19
1964-06-12,80.37,80.50,80.00,80.00,1776000,0.19
1964-06-11,79.37,80.50,79.25,80.37,2601600,0.19
1964-06-10,79.37,79.62,79.12,79.37,1459200,0.19
1964-06-09,79.50,79.62,79.00,79.37,1996800,0.19
1964-06-08,79.50,79.87,79.37,79.50,1036800,0.19
1964-06-05,79.12,79.87,78.87,79.50,2294400,0.19
1964-06-04,80.12,80.12,79.12,79.12,2390400,0.19
1964-06-03,80.37,80.62,80.00,80.12,1948800,0.19
1964-06-02,81.12,81.12,80.25,80.37,1776000,0.19
1964-06-01,81.00,81.12,80.62,81.12,1545600,0.19
1964-05-28,81.12,81.25,80.62,81.00,1440000,0.19
1964-05-27,81.12,81.37,80.50,81.12,1996800,0.19
1964-05-26,82.25,82.37,81.12,81.12,1334400,0.19
1964-05-25,82.62,82.62,82.25,82.25,1190400,0.19
1964-05-22,82.75,82.87,82.50,82.75,1075200,0.20
1964-05-21,82.62,82.87,81.62,82.75,2438400,0.20
1964-05-20,82.25,83.00,82.00,82.62,2054400,0.19
1964-05-19,83.75,83.75,82.12,82.25,1632000,0.19
1964-05-18,83.50,84.37,83.50,83.87,2054400,0.20
1964-05-15,83.37,83.75,82.87,83.50,1891200,0.20
1964-05-14,81.87,83.37,81.87,83.37,2784000,0.20
1964-05-13,80.75,82.12,80.75,81.75,2544000,0.19
1964-05-12,82.62,82.87,80.62,80.62,2208000,0.19
1964-05-11,82.87,83.00,82.37,82.62,1718400,0.19
1964-05-08,83.12,83.12,82.50,82.87,1344000,0.20
1964-05-07,82.62,83.25,82.12,83.12,1353600,0.20
1964-05-06,82.50,83.00,82.25,82.62,1315200,0.19
1964-05-05,83.12,83.12,81.87,82.50,1555200,0.19
1964-05-04,83.25,83.37,82.75,83.25,1747200,0.20
1964-05-01,82.50,83.37,82.50,83.25,1670400,0.20
1964-04-30,83.25,83.25,82.25,82.37,3091200,0.19
1964-04-29,84.12,84.37,83.12,83.37,2438400,0.20
1964-04-28,83.12,84.37,83.12,84.12,1766400,0.20
1964-04-27,84.75,84.75,83.00,83.12,2832000,0.20
1964-04-24,85.62,85.62,84.62,84.87,1507200,0.20
1964-04-23,86.00,86.25,85.62,85.75,940800,0.20
1964-04-22,86.00,86.00,85.62,86.00,960000,0.20
1964-04-21,86.37,86.75,86.25,86.25,2160000,0.20
1964-04-20,86.25,86.62,86.25,86.37,1430400,0.20
1964-04-17,85.75,86.50,85.75,86.12,1766400,0.20
1964-04-16,85.75,86.12,85.50,85.62,1411200,0.20
1964-04-15,85.75,86.00,85.25,85.75,1420800,0.20
1964-04-14,86.00,86.25,85.50,85.75,796800,0.20
1964-04-13,86.50,87.00,86.00,86.00,1315200,0.20
1964-04-10,87.00,87.25,86.50,86.50,998400,0.20
1964-04-09,87.37,87.50,87.00,87.00,988800,0.21
1964-04-08,87.25,87.75,87.00,87.37,864000,0.21
1964-04-07,88.25,88.37,87.25,87.25,1084800,0.21
1964-04-06,88.62,88.75,88.00,88.25,825600,0.21
1964-04-03,88.00,88.75,87.87,88.62,1046400,0.21
1964-04-02,88.62,88.87,87.75,88.00,864000,0.21
1964-04-01,87.37,89.12,87.37,88.62,1334400,0.21
1964-03-31,86.75,87.50,86.75,87.25,1382400,0.21
1964-03-30,86.62,87.12,86.62,86.75,1248000,0.20
1964-03-26,85.50,87.00,85.50,86.62,1468800,0.20
1964-03-25,85.87,86.00,84.75,85.25,1785600,0.20
1964-03-24,86.62,86.62,85.75,85.87,1622400,0.20
1964-03-23,87.50,87.87,86.00,86.62,1881600,0.20
1964-03-20,88.50,88.87,87.25,87.50,1536000,0.21
1964-03-19,89.12,89.12,88.12,88.50,1689600,0.21
1964-03-18,90.25,90.25,88.87,89.12,1478400,0.21
1964-03-17,89.75,90.50,89.75,90.25,2284800,0.21
1964-03-16,89.62,90.12,89.62,89.62,1324800,0.21
1964-03-13,90.00,91.12,89.62,89.62,1497600,0.21
1964-03-12,90.25,90.62,90.00,90.00,2457600,0.21
1964-03-11,89.37,90.62,89.37,90.25,6566400,0.21
1964-03-10,87.50,88.87,87.12,88.87,4435200,0.21
1964-03-09,87.00,87.62,86.50,87.50,2188800,0.21
1964-03-06,86.87,87.50,86.37,87.00,2246400,0.20
1964-03-05,87.25,87.25,86.62,86.87,1142400,0.20
1964-03-04,86.87,87.62,86.87,87.25,1257600,0.20
1964-03-03,86.37,87.12,86.37,86.75,1430400,0.20
1964-03-02,85.87,86.50,85.87,86.12,1161600,0.20
1964-02-28,85.87,85.87,85.37,85.62,1065600,0.20
1964-02-27,85.75,86.37,85.62,85.87,1046400,0.20
1964-02-26,85.25,86.00,85.12,85.75,1200000,0.20
1964-02-25,85.50,85.50,84.50,85.25,2515200,0.20
1964-02-24,87.50,87.87,85.75,85.75,1756800,0.20
1964-02-20,87.37,87.75,87.25,87.50,940800,0.21
1964-02-19,87.50,88.00,87.25,87.37,1276800,0.20
1964-02-18,87.87,88.00,87.25,87.50,1449600,0.21
1964-02-17,88.62,88.62,87.87,87.87,1305600,0.21
1964-02-14,88.87,88.87,88.50,88.87,1161600,0.21
1964-02-13,89.62,89.62,88.75,89.25,1401600,0.21
1964-02-12,88.75,89.75,88.75,89.62,1891200,0.21
1964-02-11,87.87,88.75,87.87,88.62,1497600,0.21
1964-02-10,88.00,88.25,87.62,87.62,1104000,0.21
1964-02-07,87.87,88.00,87.62,88.00,1296000,0.21
1964-02-06,87.87,88.00,87.62,87.87,1142400,0.21
1964-02-05,88.25,88.25,87.50,87.87,1142400,0.21
1964-02-04,88.75,88.87,88.12,88.50,1046400,0.21
1964-02-03,88.00,89.00,88.00,88.75,2678400,0.21
1964-01-31,86.87,88.00,86.62,87.87,1968000,0.21
1964-01-30,86.00,87.00,85.87,86.87,1699200,0.20
1964-01-29,85.75,86.25,85.75,86.00,1190400,0.20
1964-01-28,86.12,86.12,85.75,85.75,1296000,0.20
1964-01-27,85.62,86.25,85.62,86.12,1401600,0.20
1964-01-24,85.75,85.87,85.50,85.62,892800,0.20
1964-01-23,85.00,85.75,85.00,85.75,1670400,0.20
1964-01-22,85.12,86.37,85.00,85.00,1430400,0.20
1964-01-21,84.75,85.50,84.50,85.12,777600,0.20
1964-01-20,85.12,85.37,84.62,84.75,960000,0.20
1964-01-17,84.87,85.25,84.50,85.12,1238400,0.20
1964-01-16,85.37,85.62,84.75,84.87,1152000,0.20
1964-01-15,85.37,86.00,85.12,85.37,1027200,0.20
1964-01-14,85.12,85.75,84.75,85.37,1353600,0.20
1964-01-13,86.50,86.50,85.12,85.12,1459200,0.20
1964-01-10,87.12,87.25,86.00,86.87,1065600,0.20
1964-01-09,87.25,87.25,86.37,87.12,1056000,0.20
1964-01-08,86.50,87.37,86.12,87.37,1324800,0.20
1964-01-07,85.50,87.00,85.25,86.50,1641600,0.20
1964-01-06,86.00,86.00,84.75,85.50,1430400,0.20
1964-01-03,86.75,87.50,86.00,86.00,1046400,0.20
1964-01-02,87.12,87.87,86.75,86.75,1449600,0.20
1963-12-31,86.00,87.50,86.00,87.12,2092800,0.20
1963-12-30,84.25,85.75,84.25,85.75,1334400,0.20
1963-12-27,84.12,85.00,84.12,84.25,931200,0.20
1963-12-26,83.37,84.37,83.37,84.00,672000,0.20
1963-12-24,82.75,83.87,82.75,83.37,892800,0.20
1963-12-23,83.37,83.37,82.62,82.75,1036800,0.19
1963-12-20,84.00,84.50,83.37,83.62,960000,0.20
1963-12-19,84.62,84.87,83.75,84.00,1132800,0.20
1963-12-18,85.37,86.00,84.62,84.62,1804800,0.20
1963-12-17,85.50,85.75,85.25,85.37,1536000,0.20
1963-12-16,85.50,86.00,85.00,85.50,2035200,0.20
1963-12-13,85.00,85.75,85.00,85.50,2985600,0.20
1963-12-12,83.87,85.00,83.87,85.00,2947200,0.20
1963-12-11,83.50,83.87,83.37,83.87,1536000,0.20
1963-12-10,82.75,83.62,82.37,83.50,1622400,0.20
1963-12-09,83.12,83.25,82.75,82.75,1756800,0.19
1963-12-06,83.12,83.12,82.62,83.12,2688000,0.19
1963-12-05,82.62,83.37,82.62,83.12,2025600,0.19
1963-12-04,82.25,83.00,82.12,82.37,1104000,0.19
1963-12-03,83.00,83.25,81.87,82.25,2044800,0.19
1963-12-02,82.50,83.50,82.50,83.00,2227200,0.19
1963-11-29,79.12,82.50,79.00,82.50,2908800,0.19
1963-11-27,79.50,80.25,79.00,79.12,1305600,0.18
1963-11-26,78.62,79.75,78.62,79.50,2553600,0.19
1963-11-22,78.12,79.37,75.00,75.37,2121600,0.18
1963-11-21,79.50,80.00,78.12,78.12,1507200,0.18
1963-11-20,78.50,79.87,78.50,79.50,1056000,0.19
1963-11-19,78.50,80.00,78.50,78.50,873600,0.18
1963-11-18,79.87,80.25,78.12,78.12,1161600,0.18
1963-11-15,80.62,81.50,79.50,79.87,1459200,0.19
1963-11-14,80.50,81.25,80.50,80.62,931200,0.19
1963-11-13,81.00,81.00,80.25,80.25,912000,0.19
1963-11-12,81.75,82.25,81.37,81.37,662400,0.19
1963-11-11,81.25,82.00,81.12,81.75,681600,0.19
1963-11-08,80.12,81.37,80.12,81.25,1036800,0.19
1963-11-07,81.25,81.50,80.12,80.12,883200,0.19
1963-11-06,81.87,81.87,80.75,81.25,1219200,0.19
1963-11-04,82.50,83.12,81.75,82.00,1180800,0.19
1963-11-01,83.75,84.12,82.50,82.50,1286400,0.19
1963-10-31,83.25,84.00,83.25,83.75,1468800,0.19
1963-10-30,84.62,84.62,83.00,83.12,3369600,0.19
1963-10-29,83.12,85.25,83.12,84.75,5443200,0.20
1963-10-28,80.62,83.00,80.62,83.00,3302400,0.19
1963-10-25,80.75,81.00,80.37,80.37,979200,0.19
1963-10-24,80.75,80.87,80.25,80.75,777600,0.19
1963-10-23,80.12,80.75,79.87,80.75,844800,0.19
1963-10-22,81.25,81.25,80.12,80.12,1228800,0.19
1963-10-21,80.87,81.62,80.87,81.25,1286400,0.19
1963-10-18,80.87,81.12,80.50,80.75,1680000,0.19
1963-10-17,80.12,81.00,80.12,80.87,1987200,0.19
1963-10-16,78.75,80.00,78.75,79.87,921600,0.19
1963-10-15,78.50,79.00,78.50,78.75,1084800,0.18
1963-10-14,78.50,78.75,78.12,78.37,940800,0.18
1963-10-11,77.75,78.62,77.75,78.50,1296000,0.18
1963-10-10,78.00,78.00,77.50,77.62,1248000,0.18
1963-10-09,78.50,78.50,77.87,78.00,892800,0.18
1963-10-08,78.75,79.37,78.37,78.75,979200,0.18
1963-10-07,80.37,80.50,78.75,78.75,969600,0.18
1963-10-04,80.00,80.75,79.75,80.37,1449600,0.19
1963-10-03,79.75,80.25,79.62,80.00,508800,0.19
1963-10-02,80.00,80.12,79.62,79.75,720000,0.19
1963-10-01,79.37,80.12,79.12,80.00,1084800,0.19
1963-09-30,79.75,79.75,79.12,79.37,931200,0.18
1963-09-27,79.62,80.12,79.37,79.75,1094400,0.19
1963-09-26,81.37,81.37,79.62,79.62,1363200,0.19
1963-09-25,82.00,82.00,81.00,81.50,1296000,0.19
1963-09-24,81.87,82.25,81.50,82.00,758400,0.19
1963-09-23,82.25,82.25,81.37,81.87,1171200,0.19
1963-09-20,83.00,83.12,82.37,82.50,1747200,0.19
1963-09-19,81.75,83.00,81.75,83.00,1632000,0.19
1963-09-18,82.12,82.87,81.62,81.62,1267200,0.19
1963-09-17,82.00,83.12,82.00,82.12,1478400,0.19
1963-09-16,83.12,83.37,81.75,81.87,1017600,0.19
1963-09-13,83.12,83.75,83.12,83.12,1756800,0.19
1963-09-12,82.12,83.25,81.62,83.12,2563200,0.19
1963-09-11,81.62,82.25,81.62,82.12,1881600,0.19
1963-09-10,81.25,81.87,80.62,81.50,1238400,0.19
1963-09-09,81.62,81.75,81.00,81.25,1728000,0.19
1963-09-06,81.75,82.37,81.37,81.62,2160000,0.19
1963-09-05,80.75,81.75,80.62,81.75,1104000,0.19
1963-09-04,81.87,81.87,80.75,80.75,1420800,0.19
1963-09-03,81.50,82.00,81.37,82.00,1449600,0.19
1963-08-30,81.12,81.50,81.12,81.50,710400,0.19
1963-08-29,81.00,81.62,80.87,80.87,873600,0.19
1963-08-28,80.25,81.12,80.25,81.00,873600,0.19
1963-08-27,80.87,80.87,79.75,79.75,816000,0.18
1963-08-26,81.37,81.50,80.62,81.00,729600,0.19
1963-08-23,81.12,81.62,81.12,81.37,739200,0.19
1963-08-22,81.50,81.50,80.87,81.12,662400,0.19
1963-08-21,81.12,81.62,81.00,81.50,864000,0.19
1963-08-20,81.37,81.37,80.87,81.12,979200,0.19
1963-08-19,81.75,81.87,81.25,81.50,931200,0.19
1963-08-16,81.75,81.87,81.25,81.75,902400,0.19
1963-08-15,81.87,82.12,81.50,81.75,1689600,0.19
1963-08-14,81.37,81.87,80.75,81.87,1344000,0.19
1963-08-13,80.37,81.37,80.37,81.37,1411200,0.19
1963-08-12,80.00,80.62,79.75,80.12,960000,0.19
1963-08-09,79.25,80.00,78.62,80.00,1209600,0.19
1963-08-08,79.50,79.75,79.12,79.25,883200,0.18
1963-08-07,80.25,80.37,79.50,79.50,960000,0.18
1963-08-06,79.37,80.25,79.37,80.25,1056000,0.19
1963-08-05,78.75,79.50,78.62,79.37,748800,0.18
1963-08-02,78.50,79.00,78.37,78.75,643200,0.18
1963-08-01,78.12,78.50,77.87,78.50,729600,0.18
1963-07-31,77.87,78.50,77.62,78.12,1372800,0.18
1963-07-30,77.00,77.87,77.00,77.87,1065600,0.18
1963-07-29,76.87,77.25,76.37,76.62,825600,0.18
1963-07-26,76.50,77.00,76.12,76.87,1142400,0.18
1963-07-25,77.37,77.87,76.50,76.50,1219200,0.18
1963-07-24,76.62,77.62,76.25,77.37,1584000,0.18
1963-07-23,77.75,78.25,76.37,76.62,1641600,0.18
1963-07-22,78.37,78.75,77.50,77.75,902400,0.18
1963-07-19,78.87,78.87,78.12,78.37,844800,0.18
1963-07-18,79.25,79.75,79.00,79.00,633600,0.18
1963-07-17,79.00,79.87,79.00,79.25,1257600,0.18
1963-07-16,78.50,79.00,78.25,79.00,1344000,0.18
1963-07-15,79.12,79.12,78.50,78.50,614400,0.18
1963-07-12,79.75,80.25,79.12,79.25,969600,0.18
1963-07-11,79.87,80.50,79.62,79.75,912000,0.18
1963-07-10,80.50,80.75,79.75,79.87,1180800,0.18
1963-07-09,80.25,80.87,79.87,80.50,1123200,0.19
1963-07-08,80.50,80.62,79.75,80.25,681600,0.19
1963-07-05,80.62,80.75,80.12,80.50,672000,0.19
1963-07-03,79.75,80.75,79.75,80.62,1142400,0.19
1963-07-02,78.62,79.87,78.25,79.62,1065600,0.18
1963-07-01,78.87,78.87,78.00,78.62,883200,0.18
1963-06-28,78.00,79.25,78.00,79.00,1228800,0.18
1963-06-27,79.62,80.25,77.75,78.00,1728000,0.18
1963-06-26,80.75,80.75,79.62,79.62,1123200,0.18
1963-06-25,81.62,81.87,81.00,81.25,883200,0.19
1963-06-24,81.37,81.62,81.00,81.62,777600,0.19
1963-06-21,81.12,81.62,80.50,81.37,988800,0.19
1963-06-20,80.62,81.37,80.00,81.12,1689600,0.19
1963-06-19,80.00,81.00,80.00,80.62,1200000,0.19
1963-06-18,79.62,80.12,79.25,80.00,1305600,0.19
1963-06-17,81.25,81.37,79.62,79.62,1344000,0.18
1963-06-14,81.37,81.62,81.12,81.25,710400,0.19
1963-06-13,82.00,82.00,81.12,81.37,892800,0.19
1963-06-12,81.37,82.25,81.25,82.00,1334400,0.19
1963-06-11,81.75,81.75,81.12,81.37,931200,0.19
1963-06-10,82.50,82.50,81.50,81.87,1180800,0.19
1963-06-07,82.00,82.75,81.75,82.50,1027200,0.19
1963-06-06,82.00,82.50,81.62,82.00,854400,0.19
1963-06-05,83.25,83.25,81.62,82.00,1555200,0.19
1963-06-04,83.50,83.75,82.87,83.25,1036800,0.19
1963-06-03,84.00,84.37,83.50,83.50,940800,0.19
1963-05-31,83.12,84.25,83.12,84.00,1891200,0.19
1963-05-29,82.87,83.50,82.50,83.00,1305600,0.19
1963-05-28,82.75,83.37,82.25,82.87,1094400,0.19
1963-05-27,82.87,82.87,82.00,82.75,1372800,0.19
1963-05-24,82.12,83.50,81.75,82.87,2179200,0.19
1963-05-23,81.62,82.50,81.62,82.12,1344000,0.19
1963-05-22,81.75,82.12,81.50,81.50,931200,0.19
1963-05-21,81.25,82.12,81.12,81.75,921600,0.19
1963-05-20,81.75,81.75,80.87,81.25,1084800,0.19
1963-05-17,81.62,82.00,81.37,82.00,883200,0.19
1963-05-16,81.87,82.25,81.62,81.62,1382400,0.19
1963-05-15,81.12,82.12,80.75,81.87,1632000,0.19
1963-05-14,81.62,81.75,80.75,81.12,1612800,0.19
1963-05-13,81.75,82.25,81.62,81.62,1459200,0.19
1963-05-10,82.37,82.37,81.50,81.75,1564800,0.19
1963-05-09,82.12,82.62,82.12,82.50,1804800,0.19
1963-05-08,81.00,82.00,81.00,82.00,2697600,0.19
1963-05-07,80.75,80.75,80.00,80.62,1766400,0.19
1963-05-06,80.50,81.12,80.50,80.87,1756800,0.19
1963-05-03,80.75,81.00,80.00,80.37,1689600,0.18
1963-05-02,80.25,81.00,80.25,80.75,2428800,0.19
1963-05-01,79.00,80.50,79.00,80.12,4032000,0.18
1963-04-30,78.87,79.37,78.25,78.75,1296000,0.18
1963-04-29,79.00,79.25,78.62,78.87,1180800,0.18
1963-04-26,79.25,79.62,79.00,79.00,1497600,0.18
1963-04-25,79.75,79.75,79.00,79.25,1440000,0.18
1963-04-24,80.00,80.00,79.37,79.75,2937600,0.18
1963-04-23,77.87,80.00,77.87,80.00,5760000,0.18
1963-04-22,77.75,78.50,77.62,77.75,1372800,0.18
1963-04-19,77.75,78.00,77.50,77.75,768000,0.18
1963-04-18,78.00,78.00,77.25,77.75,1132800,0.18
1963-04-17,77.62,78.25,77.25,78.12,2323200,0.18
1963-04-16,77.25,77.87,76.75,77.62,1392000,0.18
1963-04-15,76.25,77.50,76.25,77.25,1910400,0.18
1963-04-11,76.50,76.50,75.62,76.00,1660800,0.17
1963-04-10,76.50,76.75,75.37,76.50,1200000,0.18
1963-04-09,76.75,77.00,76.37,76.50,1440000,0.18
1963-04-08,76.75,77.12,76.12,76.75,1430400,0.18
1963-04-05,74.75,77.12,74.62,76.75,2678400,0.18
1963-04-04,74.50,75.00,74.25,74.75,1536000,0.17
1963-04-03,73.12,74.62,72.75,74.50,1401600,0.17
1963-04-02,74.37,74.37,73.12,73.12,1881600,0.17
1963-04-01,74.62,74.75,74.12,74.50,1094400,0.17
1963-03-29,74.50,75.00,74.50,74.62,1248000,0.17
1963-03-28,74.12,74.87,74.12,74.50,1420800,0.17
1963-03-27,73.75,74.62,73.75,73.87,1392000,0.17
1963-03-26,73.37,74.25,73.37,73.75,1276800,0.17
1963-03-25,73.25,73.75,73.12,73.25,1363200,0.17
1963-03-22,73.00,73.50,72.62,73.25,931200,0.17
1963-03-21,73.12,73.75,73.00,73.00,1344000,0.17
1963-03-20,72.62,73.25,72.37,73.12,1084800,0.17
1963-03-19,72.25,72.75,72.25,72.62,796800,0.17
1963-03-18,73.62,73.62,72.25,72.25,787200,0.17
1963-03-15,73.25,74.25,73.25,73.62,969600,0.17
1963-03-14,74.62,74.87,73.12,73.12,1046400,0.17
1963-03-13,74.50,75.00,74.25,74.62,979200,0.17
1963-03-12,74.87,74.87,74.00,74.50,1228800,0.17
1963-03-11,74.12,75.12,73.87,75.00,1075200,0.17
1963-03-08,74.12,74.87,74.12,74.12,1084800,0.17
1963-03-07,73.50,74.50,73.50,74.00,1468800,0.17
1963-03-06,72.50,73.50,71.75,73.50,1075200,0.17
1963-03-05,73.12,73.50,72.50,72.50,1056000,0.17
1963-03-04,73.25,74.25,72.87,73.12,1065600,0.17
1963-03-01,72.87,73.62,72.87,73.25,1276800,0.17
1963-02-28,74.25,74.25,72.62,72.75,1843200,0.17
1963-02-27,74.87,75.00,74.25,74.62,633600,0.17
1963-02-26,75.25,75.50,74.50,74.87,1180800,0.17
1963-02-25,76.12,76.12,75.00,75.25,1324800,0.17
1963-02-21,75.75,76.87,74.50,76.75,1468800,0.18
1963-02-20,76.50,76.50,74.62,75.75,1670400,0.17
1963-02-19,78.50,78.50,77.25,77.50,912000,0.18
1963-02-18,79.00,79.00,78.50,78.75,1286400,0.18
1963-02-15,78.25,79.00,78.12,79.00,979200,0.18
1963-02-14,79.00,79.00,78.25,78.25,892800,0.18
1963-02-13,78.25,79.12,78.12,79.00,1862400,0.18
1963-02-12,78.25,78.25,77.75,78.25,1084800,0.18
1963-02-11,78.62,78.62,78.25,78.37,1324800,0.18
1963-02-08,78.50,78.75,78.00,78.62,1209600,0.18
1963-02-07,78.12,78.75,78.00,78.50,1027200,0.18
1963-02-06,77.87,78.37,77.87,78.12,1161600,0.18
1963-02-05,77.62,78.00,77.37,77.87,1392000,0.18
1963-02-04,78.00,78.12,77.37,77.62,1449600,0.18
1963-02-01,78.25,78.37,77.75,78.00,768000,0.18
1963-01-31,77.62,78.37,77.12,78.25,1046400,0.18
1963-01-30,78.87,78.87,77.37,77.62,1200000,0.18
1963-01-29,79.25,79.37,78.87,79.25,710400,0.18
1963-01-28,79.00,79.37,78.75,79.25,1593600,0.18
1963-01-25,78.87,79.25,78.37,79.00,1209600,0.18
1963-01-24,78.87,79.00,78.37,78.87,1008000,0.18
1963-01-23,78.50,79.37,78.37,78.87,1987200,0.18
1963-01-22,78.50,78.62,78.37,78.50,652800,0.18
1963-01-21,78.37,78.87,77.87,78.50,1392000,0.18
1963-01-18,78.25,78.87,78.12,78.37,672000,0.18
1963-01-17,78.00,78.62,77.75,78.25,1056000,0.18
1963-01-16,78.62,78.75,77.87,78.00,1920000,0.18
1963-01-15,78.62,78.75,78.12,78.62,1612800,0.18
1963-01-14,78.87,79.00,78.50,78.62,1430400,0.18
1963-01-11,79.00,79.00,78.62,78.87,1257600,0.18
1963-01-10,78.00,79.25,77.87,79.00,3177600,0.18
1963-01-09,77.87,78.50,77.50,78.00,2486400,0.18
1963-01-08,76.75,78.00,76.62,77.87,3225600,0.18
1963-01-07,77.00,77.00,76.00,76.75,2313600,0.18
1963-01-04,76.87,77.50,76.87,77.25,2256000,0.18
1963-01-03,76.37,77.12,76.12,76.87,2889600,0.18
1963-01-02,76.75,76.87,75.62,76.37,1171200,0.17
1962-12-31,76.87,76.87,76.62,76.75,796800,0.18
1962-12-28,77.00,77.00,76.50,77.00,1056000,0.18
1962-12-27,76.75,77.00,76.75,77.00,1123200,0.18
1962-12-26,75.87,76.62,75.87,76.62,1017600,0.17
1962-12-24,75.87,76.00,75.75,75.87,873600,0.17
1962-12-21,76.00,76.12,75.62,75.87,720000,0.17
1962-12-20,76.00,76.25,75.62,76.00,1430400,0.17
1962-12-19,75.25,76.00,74.50,76.00,2179200,0.17
1962-12-18,76.62,76.62,74.75,75.25,1123200,0.17
1962-12-17,77.00,77.37,76.62,77.00,547200,0.17
1962-12-14,76.75,77.12,76.62,77.00,844800,0.17
1962-12-13,77.00,77.25,76.62,76.75,1180800,0.17
1962-12-12,75.62,77.62,75.50,77.00,2102400,0.17
1962-12-11,75.62,76.00,74.75,75.62,2208000,0.17
1962-12-10,76.00,76.62,75.62,75.62,1641600,0.17
1962-12-07,75.62,76.50,75.25,76.00,1795200,0.17
1962-12-06,76.00,76.37,75.50,75.62,2064000,0.17
1962-12-05,75.12,76.50,75.12,76.00,2419200,0.17
1962-12-04,74.62,75.50,74.62,75.12,1536000,0.17
1962-12-03,74.75,74.75,74.12,74.62,1363200,0.17
1962-11-30,74.87,75.00,74.62,74.75,988800,0.17
1962-11-29,74.75,74.87,74.37,74.87,1392000,0.17
1962-11-28,74.50,75.00,74.50,74.75,1862400,0.17
1962-11-27,74.50,74.75,73.87,74.50,1152000,0.17
1962-11-26,75.25,75.37,73.37,74.50,2112000,0.17
1962-11-23,73.87,75.50,73.87,75.25,3110400,0.17
1962-11-21,72.87,73.87,72.62,73.75,787200,0.17
1962-11-20,72.12,72.87,72.12,72.87,1468800,0.17
1962-11-19,72.37,72.37,71.75,72.12,1372800,0.16
1962-11-16,72.37,72.75,71.37,72.75,2025600,0.17
1962-11-15,72.37,72.62,72.00,72.37,1804800,0.16
1962-11-14,71.87,72.50,71.37,72.37,2659200,0.16
1962-11-13,72.00,72.12,71.50,71.87,1526400,0.16
1962-11-12,71.50,72.00,71.50,72.00,2140800,0.16
1962-11-09,69.62,69.62,69.62,69.62,000,0.16
1962-11-08,69.75,70.37,69.25,69.62,1814400,0.16
1962-11-07,69.62,70.12,68.25,69.75,2476800,0.16
1962-11-05,69.50,70.00,69.25,69.62,2361600,0.16
1962-11-02,68.25,69.62,67.50,69.50,2726400,0.16
1962-11-01,67.75,68.62,67.12,68.25,1670400,0.15
1962-10-31,68.37,68.37,67.25,67.75,1516800,0.15
1962-10-30,67.12,68.50,67.12,68.37,1852800,0.16
1962-10-29,67.12,68.25,67.12,67.12,1718400,0.15
1962-10-26,66.00,66.87,65.87,66.87,1267200,0.15
1962-10-25,66.50,66.50,65.12,66.00,2006400,0.15
1962-10-24,64.12,67.50,63.50,67.00,2515200,0.15
1962-10-23,64.75,65.75,63.88,64.12,2236800,0.15
1962-10-22,65.37,65.37,64.37,64.75,2227200,0.15
1962-10-19,66.62,66.87,65.00,65.37,2659200,0.15
1962-10-18,66.87,66.87,66.50,66.62,1200000,0.15
1962-10-17,67.00,67.00,66.25,66.87,1478400,0.15
1962-10-16,67.25,67.75,67.25,67.25,1219200,0.15
1962-10-15,65.87,67.25,65.62,67.25,1084800,0.15
1962-10-12,66.12,66.12,65.50,65.87,643200,0.15
1962-10-11,66.50,66.50,65.75,66.12,1296000,0.15
1962-10-10,67.75,68.00,66.62,66.87,1017600,0.15
1962-10-09,67.50,67.75,67.00,67.75,1152000,0.15
1962-10-08,67.25,68.12,67.25,67.50,1238400,0.15
1962-10-05,66.25,67.50,66.25,67.12,1219200,0.15
1962-10-04,64.50,66.00,63.50,66.00,1584000,0.15
1962-10-03,64.87,65.25,64.50,64.50,1056000,0.15
1962-10-02,63.63,64.87,63.50,64.87,835200,0.15
1962-10-01,63.88,63.88,63.00,63.63,1142400,0.14
1962-09-28,62.25,63.88,62.00,63.88,1680000,0.14
1962-09-27,63.38,63.38,62.13,62.25,1488000,0.14
1962-09-26,64.87,64.87,63.13,63.50,1584000,0.14
1962-09-25,64.75,65.12,63.13,65.00,1718400,0.15
1962-09-24,65.25,65.25,64.12,64.75,1996800,0.15
1962-09-21,66.75,66.75,65.37,65.50,1747200,0.15
1962-09-20,67.87,67.87,66.37,66.87,1161600,0.15
1962-09-19,68.00,68.12,66.75,67.87,1315200,0.15
1962-09-18,68.12,68.62,67.50,68.00,1430400,0.15
1962-09-17,67.62,68.50,67.62,68.12,787200,0.15
1962-09-14,67.00,68.00,67.00,67.62,758400,0.15
1962-09-13,67.62,68.50,66.87,67.00,1680000,0.15
1962-09-12,66.87,67.62,66.75,67.62,585600,0.15
1962-09-11,67.62,67.87,66.87,66.87,1276800,0.15
1962-09-10,66.75,67.75,65.87,67.62,969600,0.15
1962-09-07,65.37,66.87,65.37,66.75,1641600,0.15
1962-09-06,65.37,66.25,64.62,65.37,1795200,0.15
1962-09-05,66.62,66.75,65.12,65.37,1632000,0.15
1962-09-04,68.50,68.62,66.62,66.62,1008000,0.15
1962-08-31,67.75,68.50,67.75,68.50,787200,0.15
1962-08-30,67.62,68.25,67.62,67.75,1190400,0.15
1962-08-29,67.62,67.75,67.00,67.50,998400,0.15
1962-08-28,67.25,68.12,67.25,67.62,1574400,0.15
1962-08-27,68.00,68.62,67.12,67.12,1209600,0.15
1962-08-24,69.25,69.37,67.50,68.00,1968000,0.15
1962-08-23,69.50,69.87,69.12,69.25,1392000,0.16
1962-08-22,68.25,69.50,68.25,69.50,1430400,0.16
1962-08-21,68.00,68.87,67.75,68.00,1123200,0.15
1962-08-20,68.12,69.12,67.75,68.00,1488000,0.15
1962-08-17,67.62,68.37,67.62,68.12,1401600,0.15
1962-08-16,67.25,67.87,67.25,67.50,1305600,0.15
1962-08-15,67.50,67.75,67.00,67.25,1449600,0.15
1962-08-14,66.00,67.50,66.00,67.50,2092800,0.15
1962-08-13,66.37,66.37,65.50,65.75,1171200,0.15
1962-08-10,65.75,66.62,65.62,66.37,1488000,0.15
1962-08-09,65.62,66.25,65.37,65.75,1142400,0.15
1962-08-08,65.62,65.62,64.37,65.62,998400,0.15
1962-08-07,65.75,65.87,65.25,65.62,1536000,0.15
1962-08-06,66.87,66.87,65.62,65.75,1478400,0.15
1962-08-03,66.50,67.00,66.37,67.00,1478400,0.15
1962-08-02,66.00,66.50,66.00,66.50,1132800,0.15
1962-08-01,66.37,66.50,65.75,66.00,1372800,0.15
1962-07-31,65.00,66.62,65.00,66.37,2755200,0.15
1962-07-30,63.63,64.75,63.63,64.75,1017600,0.15
1962-07-27,63.75,64.37,63.13,63.63,1401600,0.14
1962-07-26,62.50,63.75,62.50,63.75,1200000,0.14
1962-07-25,62.75,62.75,61.25,62.50,883200,0.14
1962-07-24,63.63,63.88,62.75,62.75,950400,0.14
1962-07-23,62.88,63.75,62.88,63.63,931200,0.14
1962-07-20,62.50,63.63,62.38,62.75,969600,0.14
1962-07-19,61.50,63.13,61.38,62.50,1449600,0.14
1962-07-18,62.00,62.00,61.13,61.50,1497600,0.14
1962-07-17,64.00,64.00,62.38,62.38,1257600,0.14
1962-07-16,64.25,64.25,63.38,64.25,950400,0.14
1962-07-13,64.75,64.75,63.25,64.37,1862400,0.14
1962-07-12,64.50,65.62,64.50,64.87,2352000,0.15
1962-07-11,63.63,64.25,62.75,64.00,1392000,0.14
1962-07-10,63.38,65.25,63.25,63.63,2822400,0.14
1962-07-09,62.88,63.88,61.75,63.38,1670400,0.14
1962-07-06,63.63,63.63,62.00,62.88,1497600,0.14
1962-07-05,62.88,64.25,62.88,64.25,1689600,0.14
1962-07-03,62.88,63.75,62.00,62.88,3062400,0.14
1962-07-02,59.50,63.63,59.13,62.88,1900800,0.14
1962-06-29,59.13,60.38,59.13,59.50,2112000,0.13
1962-06-28,57.38,59.13,57.38,58.75,2524800,0.13
1962-06-27,55.50,56.38,55.13,56.38,1708800,0.13
1962-06-26,56.00,56.63,55.50,55.50,3254400,0.13
1962-06-25,55.50,56.50,54.25,56.00,4444800,0.13
1962-06-22,57.75,57.75,55.38,55.50,3196800,0.13
1962-06-21,60.00,60.00,58.00,58.00,2928000,0.13
1962-06-20,61.13,61.13,60.00,60.00,2361600,0.14
1962-06-19,61.75,61.88,60.88,61.38,1228800,0.14
1962-06-18,62.63,62.63,61.00,61.75,2160000,0.14
1962-06-15,60.88,62.75,60.00,62.75,3369600,0.14
1962-06-14,61.25,62.50,60.75,60.88,556800,0.14
1962-06-13,61.38,62.88,61.00,61.25,2668800,0.14
1962-06-12,64.12,64.12,61.13,61.38,2630400,0.14
1962-06-11,65.00,65.62,64.37,64.87,1132800,0.14
1962-06-08,64.62,65.87,64.62,65.00,1286400,0.15
1962-06-07,64.37,65.37,64.37,64.37,1017600,0.14
1962-06-06,64.12,66.00,64.12,64.12,2112000,0.14
1962-06-05,63.00,65.00,62.50,63.38,3052800,0.14
1962-06-04,65.87,65.87,63.00,63.00,1939200,0.14
1962-06-01,65.75,66.37,65.00,66.00,2630400,0.15
1962-05-31,65.37,67.00,65.37,65.75,4176000,0.15
1962-05-29,62.50,65.87,60.00,65.12,7497600,0.15
1962-05-28,65.62,65.62,62.13,62.50,4070400,0.14
1962-05-25,67.25,67.25,65.12,65.87,2448000,0.15
1962-05-24,68.12,68.87,67.00,67.25,2736000,0.15
1962-05-23,69.00,69.00,67.75,68.12,2121600,0.15
1962-05-22,71.25,71.37,69.50,69.50,1622400,0.16
1962-05-21,71.87,71.87,71.25,71.25,1334400,0.16
1962-05-18,71.12,71.87,71.12,71.87,1804800,0.16
1962-05-17,70.87,71.37,70.50,70.87,777600,0.16
1962-05-16,70.75,71.00,70.50,70.87,1670400,0.16
1962-05-15,70.37,71.25,70.37,70.75,2524800,0.16
1962-05-14,69.25,70.37,68.37,70.37,2908800,0.16
1962-05-11,70.12,71.00,69.00,69.25,3724800,0.15
1962-05-10,70.75,71.25,69.62,70.12,2544000,0.16
1962-05-09,70.87,71.00,70.25,70.75,2102400,0.16
1962-05-08,71.00,71.00,70.37,70.87,1488000,0.16
1962-05-07,71.75,71.87,70.62,71.00,2006400,0.16
1962-05-04,72.00,72.25,71.12,71.75,1900800,0.16
1962-05-03,71.12,72.00,71.12,72.00,2995200,0.16
1962-05-02,70.25,71.62,70.25,70.75,2793600,0.16
1962-05-01,68.50,70.50,67.50,70.12,3062400,0.16
1962-04-30,71.00,71.50,67.50,68.50,2659200,0.15
1962-04-27,72.25,73.37,70.50,71.00,2054400,0.16
1962-04-26,72.25,73.12,72.00,72.25,1382400,0.16
1962-04-25,73.25,73.62,72.25,72.25,2121600,0.16
1962-04-24,73.75,73.87,73.25,73.25,2140800,0.16
1962-04-23,74.12,74.37,73.75,73.75,1660800,0.16
1962-04-19,74.00,74.37,73.87,74.12,979200,0.17
1962-04-18,74.25,74.50,73.50,74.00,3388800,0.17
1962-04-17,74.12,74.50,74.00,74.25,1382400,0.17
1962-04-16,74.75,74.87,73.50,74.12,1459200,0.17
1962-04-13,73.00,75.62,73.00,74.75,1641600,0.17
1962-04-12,73.25,73.62,72.62,72.87,1382400,0.16
1962-04-11,74.62,75.37,72.87,73.25,1209600,0.16
1962-04-10,75.62,75.62,74.62,74.62,1372800,0.17
1962-04-09,75.87,76.12,75.62,75.75,1142400,0.17
1962-04-06,76.37,76.75,75.75,75.87,1353600,0.17
1962-04-05,75.75,76.37,75.12,76.37,1699200,0.17
1962-04-04,75.62,76.37,75.50,75.75,1315200,0.17
1962-04-03,76.50,76.50,75.12,75.62,1632000,0.17
1962-04-02,76.75,76.75,76.25,76.50,1094400,0.17
1962-03-30,77.75,77.87,76.37,76.87,1411200,0.17
1962-03-29,77.87,78.50,77.37,77.75,1123200,0.17
1962-03-28,77.50,78.37,77.50,77.87,1276800,0.17
1962-03-27,76.75,77.37,76.50,77.37,1200000,0.17
1962-03-26,77.87,77.87,76.75,76.75,1113600,0.17
1962-03-23,77.12,78.00,77.12,78.00,1228800,0.17
1962-03-22,77.37,77.62,77.00,77.00,979200,0.17
1962-03-21,77.50,77.75,77.25,77.37,1545600,0.17
1962-03-20,77.50,77.75,77.25,77.50,816000,0.17
1962-03-19,78.37,78.37,77.50,77.50,1065600,0.17
1962-03-16,78.00,78.50,78.00,78.37,998400,0.18
1962-03-15,77.62,78.50,77.25,77.87,1814400,0.17
1962-03-14,78.00,78.12,77.12,77.62,1046400,0.17
1962-03-13,78.37,78.37,77.50,78.00,1238400,0.17
1962-03-12,78.25,78.50,78.00,78.37,2025600,0.17
1962-03-09,77.50,78.37,77.50,78.25,1900800,0.17
1962-03-08,76.00,77.37,75.75,77.12,1699200,0.17
1962-03-07,75.50,76.37,75.50,76.00,969600,0.17
1962-03-06,76.62,76.75,75.25,75.50,902400,0.17
1962-03-05,76.62,77.25,76.62,76.62,1334400,0.17
1962-03-02,76.12,77.00,76.12,76.50,1209600,0.17
1962-03-01,75.00,76.00,75.00,76.00,873600,0.17
1962-02-28,75.00,75.25,74.37,74.62,1593600,0.17
1962-02-27,74.50,75.00,74.37,75.00,892800,0.17
1962-02-26,75.50,75.75,73.87,74.50,1209600,0.17
1962-02-23,76.25,76.37,75.37,75.50,1564800,0.17
1962-02-21,76.50,76.87,75.75,76.25,1036800,0.17
1962-02-20,76.62,76.62,75.50,76.50,1027200,0.17
1962-02-19,77.25,77.62,76.25,76.62,1497600,0.17
1962-02-16,77.75,77.87,76.62,77.25,2246400,0.17
1962-02-15,76.75,78.00,76.75,77.75,1795200,0.17
1962-02-14,76.00,76.87,75.87,76.62,1555200,0.17
1962-02-13,75.25,76.00,75.25,76.00,1161600,0.17
1962-02-12,75.12,75.37,74.75,75.12,787200,0.17
1962-02-09,75.50,75.50,74.12,75.12,1449600,0.17
1962-02-08,75.00,75.50,74.87,75.50,1689600,0.17
1962-02-07,74.25,75.00,74.00,75.00,1622400,0.17
1962-02-06,73.75,74.50,73.75,74.25,998400,0.16
1962-02-05,74.75,74.75,73.50,73.50,1353600,0.16
1962-02-02,74.50,74.87,74.00,74.87,1420800,0.17
1962-02-01,75.00,75.37,73.75,74.50,2467200,0.17
1962-01-31,72.75,75.00,72.62,75.00,1804800,0.17
1962-01-30,72.37,73.50,72.37,72.75,1708800,0.16
1962-01-29,71.37,71.75,71.25,71.50,979200,0.16
1962-01-26,71.62,71.75,71.12,71.37,969600,0.16
1962-01-25,72.37,72.87,71.12,71.62,1526400,0.16
1962-01-24,71.00,72.62,70.75,72.37,1536000,0.16
1962-01-23,72.12,72.12,70.75,71.00,2188800,0.16
1962-01-22,72.25,73.25,72.25,72.37,1363200,0.16
1962-01-19,71.50,72.12,71.50,72.12,1276800,0.16
1962-01-18,70.75,71.50,70.62,71.50,1420800,0.16
1962-01-17,72.25,72.25,70.25,70.75,2054400,0.16
1962-01-16,71.75,72.62,71.25,72.37,1334400,0.16
1962-01-15,71.12,72.00,71.12,71.75,2035200,0.16
1962-01-12,72.00,72.12,70.75,71.00,1622400,0.16
1962-01-11,71.87,72.00,70.62,72.00,1564800,0.16
1962-01-10,71.50,72.25,71.25,71.87,1881600,0.16
1962-01-09,71.12,72.12,70.62,71.50,2236800,0.16
1962-01-08,71.25,71.25,69.00,71.12,2976000,0.16
1962-01-05,73.12,73.25,70.00,71.25,2620800,0.16
1962-01-04,74.00,74.62,72.50,73.12,1766400,0.16
1962-01-03,74.37,74.37,73.75,74.00,1420800,0.16
1962-01-02,75.00,76.25,74.25,74.75,2073600,0.17