Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,24.40,25.07,24.36,24.72,15917800,24.72
2012-04-16,24.78,24.82,24.17,24.31,15133900,24.31
2012-04-13,24.93,25.05,24.33,24.57,24481800,24.57
2012-04-12,23.99,25.14,23.96,25.10,43405800,25.10
2012-04-11,23.51,23.58,23.24,23.41,16610000,23.41
2012-04-10,23.17,23.61,23.10,23.27,25845600,23.27
2012-04-09,22.89,23.32,22.85,23.14,15263800,23.14
2012-04-05,23.15,23.37,23.08,23.11,14733100,23.11
2012-04-04,23.22,23.38,23.15,23.27,15360800,23.27
2012-04-03,23.83,24.06,23.35,23.45,15855400,23.45
2012-04-02,23.88,23.99,23.69,23.88,13918400,23.88
2012-03-30,23.63,23.92,23.55,23.83,16901900,23.83
2012-03-29,23.41,23.61,23.37,23.51,17345200,23.51
2012-03-28,23.70,23.81,23.45,23.58,20501600,23.58
2012-03-27,23.96,23.97,23.62,23.62,18363500,23.62
2012-03-26,23.86,23.93,23.55,23.89,23852900,23.89
2012-03-23,23.09,23.64,22.92,23.63,20687600,23.63
2012-03-22,23.16,23.28,22.91,23.03,34289800,23.03
2012-03-21,24.10,24.14,23.36,23.46,45506300,23.46
2012-03-20,24.36,24.37,23.97,23.98,24141700,23.98
2012-03-19,24.53,24.60,24.31,24.34,11763500,24.34
2012-03-16,24.26,24.55,24.21,24.49,20821800,24.49
2012-03-15,24.12,24.59,24.08,24.40,20440300,24.40
2012-03-14,24.27,24.54,24.18,24.34,21666200,24.34
2012-03-13,24.07,24.64,23.91,24.57,23336000,24.57
2012-03-12,23.97,24.29,23.95,24.04,16613900,24.04
2012-03-09,24.59,24.67,24.04,24.18,23422300,24.06
2012-03-08,24.44,24.74,24.34,24.64,13983600,24.52
2012-03-07,24.23,24.52,24.19,24.36,16432800,24.24
2012-03-06,24.58,24.79,24.02,24.17,32278000,24.05
2012-03-05,25.18,25.23,24.72,25.01,24715100,24.89
2012-03-02,25.25,25.57,25.17,25.32,22612600,25.19
2012-03-01,25.35,25.65,25.19,25.25,25207100,25.12
2012-02-29,26.23,26.25,25.28,25.31,38834700,25.18
2012-02-28,26.19,26.38,26.01,26.18,23094700,26.05
2012-02-27,26.32,26.61,26.11,26.25,28233000,26.12
2012-02-24,27.00,27.09,26.57,26.64,27870300,26.51
2012-02-23,27.60,27.87,26.85,27.05,71378900,26.92
2012-02-22,29.15,29.22,28.78,28.94,28629800,28.80
2012-02-21,29.52,29.72,29.17,29.35,14334500,29.20
2012-02-17,29.95,30.00,29.53,29.59,18530400,29.44
2012-02-16,28.94,29.98,28.93,29.89,20625300,29.74
2012-02-15,29.46,29.55,28.97,29.12,15741700,28.98
2012-02-14,28.70,29.08,28.63,29.08,10968000,28.94
2012-02-13,28.87,29.00,28.42,28.75,9160200,28.61
2012-02-10,28.90,28.99,28.49,28.70,10024300,28.56
2012-02-09,29.38,29.49,29.03,29.11,16033900,28.97
2012-02-08,28.97,29.56,28.89,29.46,13190600,29.31
2012-02-07,28.73,29.17,28.59,28.95,14585000,28.81
2012-02-06,28.98,29.11,28.74,28.76,12804000,28.62
2012-02-03,28.88,29.21,28.80,29.07,11630300,28.93
2012-02-02,28.72,28.85,28.38,28.50,12708600,28.36
2012-02-01,28.23,28.91,28.17,28.76,14961000,28.62
2012-01-31,28.19,28.23,27.47,27.98,13750000,27.84
2012-01-30,27.26,28.04,27.23,27.88,12121800,27.74
2012-01-27,27.66,28.08,27.60,27.88,11902500,27.74
2012-01-26,28.21,28.47,27.85,27.99,11408300,27.85
2012-01-25,28.41,28.54,28.04,28.32,13317600,28.18
2012-01-24,28.23,28.84,28.20,28.52,14887700,28.38
2012-01-23,27.94,28.88,27.94,28.68,22235300,28.54
2012-01-20,27.12,28.18,27.05,28.13,22490800,27.99
2012-01-19,27.02,27.25,26.88,27.15,11182500,27.02
2012-01-18,26.40,27.00,26.40,27.00,11467500,26.87
2012-01-17,26.74,26.88,26.40,26.46,11192100,26.33
2012-01-13,26.71,26.89,26.37,26.49,11806100,26.36
2012-01-12,26.73,26.99,26.65,26.95,10427700,26.82
2012-01-11,26.50,26.67,26.33,26.64,13600000,26.51
2012-01-10,26.69,26.90,26.58,26.69,12596700,26.56
2012-01-09,26.39,26.61,26.33,26.44,11058400,26.31
2012-01-06,26.57,26.61,26.30,26.40,11705700,26.27
2012-01-05,26.32,26.59,26.25,26.50,13847000,26.37
2012-01-04,26.52,26.80,26.44,26.60,11116400,26.47
2012-01-03,26.32,26.83,26.32,26.62,13391400,26.49
2011-12-30,25.52,25.98,25.50,25.76,11494100,25.63
2011-12-29,25.13,25.67,25.13,25.62,9159800,25.49
2011-12-28,25.54,25.73,25.15,25.20,10468200,25.07
2011-12-27,25.67,25.98,25.62,25.65,11949200,25.52
2011-12-23,25.91,25.97,25.75,25.88,10604500,25.75
2011-12-22,25.53,25.99,25.44,25.86,12945200,25.73
2011-12-21,25.76,25.88,25.04,25.44,19700700,25.31
2011-12-20,25.53,26.17,25.53,25.91,14770800,25.78
2011-12-19,25.95,26.08,25.02,25.13,16842300,25.01
2011-12-16,26.34,26.67,25.83,25.84,33107800,25.71
2011-12-15,26.64,26.71,26.12,26.16,17911200,26.03
2011-12-14,26.63,26.76,25.95,26.38,22319500,26.25
2011-12-13,27.41,27.85,26.65,26.80,18238300,26.67
2011-12-12,27.07,27.46,27.07,27.34,19598800,27.20
2011-12-09,27.61,28.43,27.52,27.90,19312800,27.64
2011-12-08,28.17,28.67,27.56,27.66,21683100,27.40
2011-12-07,27.87,28.58,27.68,28.41,17919000,28.15
2011-12-06,27.74,28.44,27.71,28.18,17253300,27.92
2011-12-05,27.98,28.40,27.87,28.12,18506600,27.86
2011-12-02,28.49,28.50,27.62,27.68,20453400,27.42
2011-12-01,27.44,28.44,27.44,28.22,22168600,27.96
2011-11-30,27.44,28.15,27.44,27.95,36174100,27.69
2011-11-29,27.01,27.50,26.61,26.90,27205600,26.65
2011-11-28,25.99,26.62,25.62,26.53,19858000,26.28
2011-11-25,25.60,25.86,25.37,25.39,9019000,25.16
2011-11-23,26.29,26.68,25.64,25.78,24496100,25.54
2011-11-22,26.26,26.77,25.25,26.65,49894100,26.40
2011-11-21,27.04,27.39,26.28,26.86,34503800,26.61
2011-11-18,27.78,28.40,27.64,27.99,29275300,27.73
2011-11-17,27.84,27.87,26.82,27.29,18325600,27.04
2011-11-16,28.09,28.59,27.64,27.93,20176500,27.67
2011-11-15,27.19,28.42,27.10,28.24,20088800,27.98
2011-11-14,27.56,27.70,27.10,27.32,11363700,27.07
2011-11-11,27.23,27.79,27.15,27.58,13163500,27.33
2011-11-10,26.54,26.92,26.31,26.76,15045500,26.51
2011-11-09,27.17,27.21,26.25,26.33,18652200,26.09
2011-11-08,28.11,28.11,27.40,27.84,17413300,27.58
2011-11-07,27.05,27.90,26.83,27.88,17890000,27.62
2011-11-04,26.70,26.98,26.34,26.97,12634500,26.72
2011-11-03,26.20,26.98,25.84,26.84,16102700,26.59
2011-11-02,25.93,26.36,25.79,25.91,16346900,25.67
2011-11-01,25.90,26.07,25.35,25.64,19227100,25.40
2011-10-31,27.40,27.56,26.61,26.61,16620300,26.36
2011-10-28,27.72,28.57,27.56,27.94,27476100,27.68
2011-10-27,26.48,27.44,26.43,26.99,26233100,26.74
2011-10-26,25.12,25.88,24.84,25.75,20334300,25.51
2011-10-25,25.92,25.94,25.00,25.05,15098700,24.82
2011-10-24,25.60,26.16,25.47,26.02,12633400,25.78
2011-10-21,25.05,25.58,24.98,25.38,14972400,25.15
2011-10-20,24.89,25.02,24.25,24.74,18703100,24.51
2011-10-19,25.36,25.50,24.84,24.98,13776600,24.75
2011-10-18,24.73,25.81,24.55,25.61,20584500,25.37
2011-10-17,25.84,25.94,24.70,24.86,16734100,24.63
2011-10-14,26.02,26.34,25.91,26.11,11979600,25.87
2011-10-13,25.92,25.95,25.14,25.63,15492600,25.39
2011-10-12,26.12,26.29,25.67,25.87,20650800,25.63
2011-10-11,25.59,26.03,25.48,25.92,17650300,25.68
2011-10-10,25.33,25.99,25.29,25.74,21717200,25.50
2011-10-07,25.10,25.63,24.54,24.88,30191000,24.65
2011-10-06,24.14,25.06,23.87,25.05,28478500,24.82
2011-10-05,22.98,24.13,22.85,23.86,31037600,23.64
2011-10-04,21.93,23.07,21.84,23.02,31000000,22.81
2011-10-03,22.68,23.22,22.18,22.20,28497500,21.99
2011-09-30,23.57,23.75,22.42,22.45,40117700,22.24
2011-09-29,23.81,24.46,23.34,23.78,26827100,23.56
2011-09-28,23.94,23.98,23.11,23.19,23815400,22.98
2011-09-27,23.36,24.50,23.20,23.59,39525800,23.37
2011-09-26,22.59,23.07,22.43,22.71,31924000,22.50
2011-09-23,22.52,22.62,21.50,22.32,68905500,22.11
2011-09-22,23.05,23.71,22.26,22.80,64315700,22.59
2011-09-21,22.58,25.10,22.21,23.98,88373400,23.76
2011-09-20,22.87,23.08,22.44,22.47,25844500,22.26
2011-09-19,23.10,23.21,22.62,22.91,16875200,22.70
2011-09-16,23.41,23.59,23.15,23.53,23418700,23.31
2011-09-15,23.22,23.34,22.73,23.27,15819600,23.05
2011-09-14,22.69,23.13,22.38,22.93,22525700,22.72
2011-09-13,22.63,22.78,22.43,22.70,24346700,22.49
2011-09-12,22.13,22.60,22.13,22.58,28227000,22.37
2011-09-09,23.55,23.66,22.50,22.65,36896400,22.32
2011-09-08,24.35,24.67,23.85,23.87,21517700,23.52
2011-09-07,23.97,24.33,23.70,24.14,20444700,23.79
2011-09-06,23.28,23.68,22.90,23.63,28156600,23.29
2011-09-02,25.05,25.10,24.32,24.34,18738000,23.99
2011-09-01,26.20,26.46,25.66,25.67,16365600,25.30
2011-08-31,26.27,26.41,25.94,26.03,22640000,25.65
2011-08-30,25.98,26.19,25.72,26.05,23412600,25.67
2011-08-29,24.95,26.15,24.90,26.12,23075300,25.74
2011-08-26,24.62,25.33,24.42,24.82,22842500,24.46
2011-08-25,25.14,25.25,24.48,25.03,25553900,24.67
2011-08-24,24.54,25.30,24.25,25.21,28904100,24.84
2011-08-23,24.53,24.73,24.05,24.54,34141000,24.18
2011-08-22,24.16,25.23,24.13,24.45,61134000,24.10
2011-08-19,23.60,24.01,22.75,23.60,128945500,23.26
2011-08-18,29.86,34.00,28.64,29.51,96009500,29.08
2011-08-17,31.98,32.20,30.97,31.39,24472200,30.94
2011-08-16,31.93,32.98,31.90,32.61,18155200,32.14
2011-08-15,32.35,32.77,32.23,32.43,17288900,31.96
2011-08-12,31.86,32.36,31.56,32.32,23720100,31.85
2011-08-11,29.75,31.43,29.75,31.05,26863000,30.60
2011-08-10,30.90,31.02,29.78,29.86,27700800,29.43
2011-08-09,30.98,31.55,29.75,31.53,32971100,31.07
2011-08-08,31.13,31.90,30.73,30.81,33821200,30.36
2011-08-05,32.83,32.99,31.52,32.63,31566700,32.16
2011-08-04,33.73,33.74,32.50,32.54,25200900,32.07
2011-08-03,34.30,34.51,33.72,34.28,21102900,33.78
2011-08-02,34.84,35.11,34.34,34.35,16070400,33.85
2011-08-01,35.40,35.50,34.67,35.20,15742700,34.69
2011-07-29,35.80,35.88,35.10,35.17,20455700,34.66
2011-07-28,36.67,36.88,36.12,36.23,14704600,35.70
2011-07-27,36.93,37.21,36.45,36.80,18943400,36.27
2011-07-26,37.09,37.70,37.04,37.47,14617300,36.93
2011-07-25,36.27,37.40,36.22,37.09,19143100,36.55
2011-07-22,36.42,37.12,36.36,36.70,16042300,36.17
2011-07-21,35.34,36.37,34.92,36.23,18116500,35.70
2011-07-20,35.78,35.82,35.11,35.28,15009100,34.77
2011-07-19,35.24,35.71,34.93,35.61,15971100,35.09
2011-07-18,34.98,35.10,34.80,35.02,15326900,34.51
2011-07-15,35.28,35.39,34.97,35.09,15166200,34.58
2011-07-14,35.54,35.69,35.01,35.13,15439900,34.62
2011-07-13,35.40,35.80,35.30,35.44,11064900,34.93
2011-07-12,35.16,35.71,35.10,35.27,15173800,34.76
2011-07-11,36.00,36.00,35.17,35.29,18265400,34.78
2011-07-08,36.13,36.44,35.80,36.43,15076400,35.90
2011-07-07,36.47,36.59,36.33,36.45,16037500,35.92
2011-07-06,36.46,36.59,36.10,36.20,16402200,35.68
2011-07-05,36.78,37.00,36.27,36.47,16387000,35.94
2011-07-01,36.55,37.13,36.34,37.05,14854800,36.51
2011-06-30,36.30,37.24,36.23,36.40,27376900,35.87
2011-06-29,35.17,35.60,35.09,35.55,13512600,35.03
2011-06-28,35.07,35.20,34.96,35.09,14237100,34.58
2011-06-27,35.05,35.35,34.91,34.98,15242400,34.47
2011-06-24,35.18,35.21,34.88,34.90,36850600,34.39
2011-06-23,34.82,35.29,34.55,35.23,19498800,34.72
2011-06-22,35.32,35.50,35.11,35.12,12828800,34.61
2011-06-21,35.13,35.65,35.03,35.30,16958800,34.79
2011-06-20,34.79,35.32,34.79,34.99,16631600,34.48
2011-06-17,35.22,35.32,34.94,35.00,39361800,34.49
2011-06-16,34.09,35.11,34.06,34.97,28167700,34.46
2011-06-15,34.53,34.56,33.95,34.26,24950100,33.76
2011-06-14,34.85,35.28,34.64,34.73,20123600,34.23
2011-06-13,34.65,35.18,34.60,34.65,21740200,34.15
2011-06-10,35.51,35.53,35.14,35.25,14320500,34.62
2011-06-09,35.51,35.73,35.36,35.46,11590900,34.83
2011-06-08,35.23,35.75,35.20,35.36,16012500,34.73
2011-06-07,36.13,36.15,35.57,35.57,16894700,34.94
2011-06-06,35.99,36.24,35.91,35.96,15407700,35.32
2011-06-03,36.05,36.38,36.00,36.11,15963800,35.47
2011-06-02,36.58,36.66,36.31,36.43,16659600,35.78
2011-06-01,37.20,37.31,36.50,36.63,19316200,35.98
2011-05-31,37.28,37.52,37.18,37.38,27368000,36.71
2011-05-27,36.74,37.04,36.72,36.96,20623500,36.30
2011-05-26,35.99,36.74,35.96,36.55,27179800,35.90
2011-05-25,36.01,36.15,35.68,36.01,25474500,35.37
2011-05-24,35.62,36.16,35.58,35.97,27329900,35.33
2011-05-23,35.58,36.00,35.44,35.81,26492700,35.17
2011-05-20,36.01,36.35,35.91,35.98,23005900,35.34
2011-05-19,36.43,36.67,36.00,36.13,31116600,35.49
2011-05-18,36.63,36.64,35.99,36.49,44644200,35.84
2011-05-17,37.57,37.66,36.04,36.91,100424200,36.25
2011-05-16,40.20,40.34,39.66,39.80,18262200,39.09
2011-05-13,40.80,40.86,40.22,40.41,14068300,39.69
2011-05-12,40.88,41.18,40.71,40.88,14165300,40.15
2011-05-11,41.48,41.56,40.76,41.06,16927100,40.33
2011-05-10,41.08,41.74,41.00,41.57,9006400,40.83
2011-05-09,40.79,41.36,40.75,41.02,9307900,40.29
2011-05-06,41.05,41.52,40.68,40.81,12829500,40.08
2011-05-05,40.65,41.33,40.61,40.80,12871300,40.07
2011-05-04,40.38,41.12,40.21,40.94,15372800,40.21
2011-05-03,39.86,40.38,39.80,40.33,14865800,39.61
2011-05-02,40.69,40.78,39.97,40.08,14262900,39.36
2011-04-29,40.64,40.66,39.99,40.37,14447400,39.65
2011-04-28,41.22,41.30,40.38,40.53,19631000,39.81
2011-04-27,40.84,41.19,40.71,41.04,13104100,40.31
2011-04-26,40.42,40.96,40.06,40.69,21200000,39.96
2011-04-25,41.06,41.17,40.44,40.53,13925000,39.81
2011-04-21,41.20,41.20,40.72,40.99,9517600,40.26
2011-04-20,40.66,41.19,40.65,40.89,14201200,40.16
2011-04-19,39.83,40.05,39.35,39.99,13504600,39.28
2011-04-18,39.96,40.04,39.16,39.75,18535300,39.04
2011-04-15,40.38,40.67,40.20,40.26,14688500,39.54
2011-04-14,40.50,40.73,40.12,40.36,16913800,39.64
2011-04-13,41.01,41.55,40.85,41.13,12705300,40.40
2011-04-12,40.68,41.18,40.53,41.08,13180200,40.35
2011-04-11,40.71,41.28,40.66,41.05,12805700,40.32
2011-04-08,41.00,41.04,40.52,40.70,13263500,39.97
2011-04-07,41.35,41.80,41.06,41.08,16693100,40.35
2011-04-06,40.38,41.35,40.33,41.18,19679700,40.45
2011-04-05,40.37,40.78,40.21,40.29,16152700,39.57
2011-04-04,40.65,40.88,40.20,40.34,21844800,39.62
2011-04-01,41.08,41.08,40.50,40.98,19209900,40.25
2011-03-31,41.31,41.48,40.96,40.97,15965000,40.24
2011-03-30,41.18,41.48,40.80,41.30,17356500,40.56
2011-03-29,41.87,42.01,37.60,41.11,26127700,40.38
2011-03-28,42.42,42.83,42.11,42.14,11370600,41.39
2011-03-25,42.84,43.28,42.33,42.53,15527300,41.77
2011-03-24,42.31,43.14,42.26,43.10,18568900,42.33
2011-03-23,41.54,42.28,41.51,42.07,15193300,41.32
2011-03-22,41.73,41.84,41.35,41.74,14349000,41.00
2011-03-21,41.85,42.10,41.65,41.77,14423500,41.02
2011-03-18,41.93,42.13,41.28,41.32,28918300,40.58
2011-03-17,40.73,41.83,40.72,41.43,26608300,40.69
2011-03-16,40.81,41.32,40.10,40.14,25775700,39.42
2011-03-15,40.62,41.19,40.34,40.93,22169100,40.20
2011-03-14,41.31,42.15,41.28,41.49,17454700,40.75
2011-03-11,41.42,41.87,41.36,41.73,16475700,40.91
2011-03-10,41.75,41.90,41.26,41.48,19901500,40.66
2011-03-09,42.40,42.40,41.76,42.05,15266500,41.22
2011-03-08,42.21,42.71,41.95,42.40,15667700,41.56
2011-03-07,42.90,43.05,41.94,41.98,17791500,41.15
2011-03-04,43.26,43.45,42.06,42.61,27718800,41.77
2011-03-03,43.66,43.86,43.12,43.20,21076500,42.35
2011-03-02,42.85,43.52,42.78,43.24,14626500,42.39
2011-03-01,43.64,43.84,42.84,42.91,19559500,42.06
2011-02-28,43.06,43.83,42.95,43.63,27687000,42.77
2011-02-25,42.42,42.80,42.30,42.68,26783700,41.84
2011-02-24,43.16,43.25,42.08,42.17,56823300,41.34
2011-02-23,43.68,43.72,42.57,43.59,96660600,42.73
2011-02-22,47.57,48.55,47.27,48.23,30831700,47.28
2011-02-18,48.80,48.80,48.35,48.67,13528500,47.71
2011-02-17,48.67,48.79,48.27,48.62,9831100,47.66
2011-02-16,48.49,49.12,48.36,48.99,15004000,48.02
2011-02-15,47.62,48.18,47.54,47.99,12570200,47.04
2011-02-14,48.45,48.68,48.06,48.31,11990700,47.36
2011-02-11,48.39,48.81,48.24,48.64,14348200,47.68
2011-02-10,48.46,49.39,48.15,48.54,23146400,47.58
2011-02-09,48.06,48.94,47.99,48.94,19298500,47.97
2011-02-08,48.09,48.24,47.76,48.14,9899400,47.19
2011-02-07,47.71,48.42,47.61,48.14,17386800,47.19
2011-02-04,47.28,47.53,47.08,47.43,11213400,46.49
2011-02-03,46.77,47.48,46.47,47.32,15618200,46.39
2011-02-02,46.45,47.05,46.43,46.89,11740500,45.96
2011-02-01,46.08,46.60,45.90,46.52,14488500,45.60
2011-01-31,45.41,45.72,45.13,45.69,21410300,44.79
2011-01-28,46.66,46.69,45.36,45.51,20649100,44.61
2011-01-27,46.98,46.98,46.58,46.74,14393900,45.82
2011-01-26,46.96,47.28,46.57,46.88,14403500,45.96
2011-01-25,47.76,47.83,46.88,47.08,17665600,46.15
2011-01-24,46.69,47.59,46.66,47.55,16950300,46.61
2011-01-21,46.95,47.64,46.83,47.23,29803400,46.30
2011-01-20,46.08,46.79,45.76,46.78,21528500,45.86
2011-01-19,46.23,46.48,46.08,46.32,16516800,45.41
2011-01-18,46.14,46.42,46.08,46.34,14755900,45.43
2011-01-14,45.72,46.40,45.61,46.25,15337500,45.34
2011-01-13,45.47,45.84,45.31,45.65,13118600,44.75
2011-01-12,45.49,45.71,45.27,45.64,14379800,44.74
2011-01-11,45.22,46.06,45.20,45.43,24979500,44.53
2011-01-10,44.86,45.05,44.57,44.86,12971400,43.97
2011-01-07,44.71,45.39,44.71,45.09,22268700,44.20
2011-01-06,44.22,44.96,44.18,44.88,19197400,43.99
2011-01-05,43.53,44.22,43.40,44.20,19744600,43.33
2011-01-04,43.27,43.77,43.01,43.63,19420300,42.77
2011-01-03,42.22,43.49,42.22,42.74,19371900,41.90
2010-12-31,42.19,42.38,41.84,42.10,7473400,41.27
2010-12-30,42.37,42.46,42.16,42.26,6774300,41.43
2010-12-29,42.29,42.62,42.25,42.32,8649700,41.49
2010-12-28,41.99,42.49,41.94,42.25,10400600,41.42
2010-12-27,41.49,41.98,41.47,41.82,6553800,40.99
2010-12-23,41.35,41.92,41.29,41.74,8501400,40.92
2010-12-22,41.72,41.82,41.40,41.48,14701600,40.66
2010-12-21,41.76,42.10,41.74,41.91,15001000,41.08
2010-12-20,41.73,42.10,41.72,41.89,15423700,41.06
2010-12-17,41.95,42.19,41.68,41.96,24231600,41.13
2010-12-16,41.13,42.01,41.00,41.95,22671500,41.12
2010-12-15,41.45,41.61,41.22,41.23,13308200,40.42
2010-12-14,41.69,41.86,41.27,41.54,14149000,40.72
2010-12-13,42.06,42.18,41.53,41.65,25978200,40.83
2010-12-10,42.44,42.66,42.19,42.62,16845000,41.70
2010-12-09,42.78,42.78,42.20,42.54,16667000,41.62
2010-12-08,42.30,42.72,42.16,42.66,12235500,41.74
2010-12-07,43.15,43.21,42.09,42.19,22008500,41.28
2010-12-06,42.54,43.25,42.51,42.85,11974700,41.93
2010-12-03,42.52,43.27,42.52,43.03,17651600,42.10
2010-12-02,42.45,43.17,42.42,43.11,16610900,42.18
2010-12-01,42.50,42.94,42.33,42.57,20672300,41.65
2010-11-30,41.82,42.43,41.80,41.93,23364300,41.03
2010-11-29,42.58,42.76,42.08,42.60,20622000,41.68
2010-11-26,43.06,43.40,43.03,43.20,9895700,42.27
2010-11-24,43.95,44.35,43.48,43.74,27894600,42.80
2010-11-23,43.98,44.44,43.11,44.19,51532700,43.24
2010-11-22,42.95,43.29,42.15,43.25,33275400,42.32
2010-11-19,41.77,42.54,41.70,42.49,20285000,41.57
2010-11-18,41.14,41.86,41.03,41.69,19897300,40.79
2010-11-17,41.78,42.12,40.77,40.97,28672400,40.09
2010-11-16,42.25,42.39,41.44,41.80,22351800,40.90
2010-11-15,42.32,43.01,42.24,42.54,14456900,41.62
2010-11-12,42.72,42.98,42.02,42.21,18229700,41.30
2010-11-11,43.79,43.97,42.73,43.10,24429700,42.17
2010-11-10,44.51,44.52,43.74,44.16,13256200,43.21
2010-11-09,44.64,44.65,43.94,44.12,15209000,43.17
2010-11-08,43.63,44.49,43.51,44.25,15720900,43.30
2010-11-05,43.93,44.10,43.36,43.72,15618400,42.78
2010-11-04,44.13,44.56,43.81,44.07,21611000,43.12
2010-11-03,42.85,44.00,42.83,43.81,22216500,42.87
2010-11-02,42.75,42.99,42.63,42.91,11552200,41.98
2010-11-01,42.17,42.75,42.07,42.49,12888400,41.57
2010-10-29,42.44,42.68,41.88,42.04,18187500,41.13
2010-10-28,42.57,42.80,42.16,42.66,15160800,41.74
2010-10-27,42.55,42.84,41.96,42.39,18750100,41.48
2010-10-26,42.37,43.06,42.16,42.95,14494500,42.02
2010-10-25,42.96,43.23,42.56,42.88,13181700,41.96
2010-10-22,42.37,42.96,42.29,42.87,10305800,41.95
2010-10-21,42.87,42.97,41.92,42.40,19923800,41.49
2010-10-20,43.00,43.25,42.76,42.82,18360300,41.90
2010-10-19,42.88,43.15,42.54,42.83,20787100,41.91
2010-10-18,42.69,43.47,42.50,43.32,18463100,42.39
2010-10-15,42.39,42.84,42.12,42.82,23639000,41.90
2010-10-14,42.20,42.34,41.80,42.13,14963200,41.22
2010-10-13,41.55,42.54,41.55,42.21,24626400,41.30
2010-10-12,41.18,41.55,40.89,41.35,14963900,40.46
2010-10-11,41.25,41.39,40.82,41.20,12905400,40.31
2010-10-08,40.85,41.30,40.68,41.15,18830300,40.26
2010-10-07,40.88,40.98,40.46,40.81,18988100,39.93
2010-10-06,41.05,41.22,40.44,40.74,25891900,39.86
2010-10-05,41.04,41.07,40.36,40.81,30354700,39.93
2010-10-04,40.86,41.24,40.40,40.64,22997800,39.76
2010-10-01,41.21,41.29,40.25,40.77,62986400,39.89
2010-09-30,42.96,43.15,41.72,42.07,28162600,41.16
2010-09-29,41.97,42.74,41.90,42.53,31308500,41.61
2010-09-28,41.38,41.84,41.00,41.62,26545000,40.72
2010-09-27,41.16,41.76,40.91,41.26,23055200,40.37
2010-09-24,41.16,41.70,40.87,40.98,24551000,40.10
2010-09-23,39.11,40.67,39.09,40.15,22945800,39.28
2010-09-22,39.69,39.83,39.00,39.55,21475400,38.70
2010-09-21,39.55,40.52,39.40,39.92,25986400,39.06
2010-09-20,39.25,39.56,39.16,39.39,22174600,38.54
2010-09-17,40.38,40.62,39.10,39.14,35399900,38.30
2010-09-16,39.71,40.49,39.63,40.35,23331300,39.48
2010-09-15,39.30,40.04,39.14,39.62,24135900,38.77
2010-09-14,38.15,40.06,38.15,39.29,40924800,38.44
2010-09-13,38.45,38.54,37.97,38.28,33830200,37.45
2010-09-10,38.78,38.83,38.08,38.28,22784300,37.38
2010-09-09,39.30,39.34,38.58,38.82,17872700,37.90
2010-09-08,39.28,39.60,38.25,38.81,32778100,37.89
2010-09-07,39.75,40.16,39.71,39.92,20739100,38.98
2010-09-03,40.08,40.49,40.08,40.34,18115300,39.39
2010-09-02,39.16,39.68,39.10,39.68,17781000,38.74
2010-09-01,39.00,39.25,38.73,39.21,22331600,38.28
2010-08-31,38.37,38.98,38.03,38.45,30199900,37.54
2010-08-30,38.88,39.49,38.55,38.56,29391600,37.65
2010-08-27,38.30,38.55,37.32,38.00,37171800,37.10
2010-08-26,38.54,38.65,38.09,38.22,18326700,37.32
2010-08-25,38.14,38.57,38.03,38.24,26239100,37.34
2010-08-24,38.49,38.86,38.34,38.39,30243700,37.48
2010-08-23,39.94,40.00,38.61,39.04,37413600,38.12
2010-08-20,40.49,40.59,39.33,39.85,38850400,38.91
2010-08-19,41.62,41.70,40.33,40.76,25349700,39.80
2010-08-18,41.15,41.61,40.89,41.36,22174600,40.38
2010-08-17,40.99,41.35,40.72,40.82,23626300,39.86
2010-08-16,40.51,41.09,40.35,40.55,22883300,39.59
2010-08-13,40.45,40.98,40.25,40.45,29466500,39.49
2010-08-12,40.23,40.47,39.95,40.14,52656400,39.19
2010-08-11,42.08,42.15,40.66,40.77,57825900,39.81
2010-08-10,42.85,42.98,42.16,42.33,73334100,41.33
2010-08-09,43.47,43.84,42.43,42.60,200732200,41.59
2010-08-06,45.97,46.32,41.85,41.85,29283300,40.86
2010-08-05,46.69,46.69,46.02,46.35,13485900,45.26
2010-08-04,47.42,47.70,46.65,46.77,15744000,45.67
2010-08-03,47.46,47.64,47.08,47.36,9653000,46.24
2010-08-02,46.59,47.80,46.40,47.56,12805300,46.44
2010-07-30,45.98,46.62,45.71,46.04,12607100,44.95
2010-07-29,47.61,47.67,46.32,46.41,17447400,45.31
2010-07-28,47.33,47.70,46.93,47.13,11206500,46.02
2010-07-27,47.11,47.83,46.78,47.57,16484900,46.45
2010-07-26,46.10,46.58,46.02,46.57,16206900,45.47
2010-07-23,45.98,46.44,45.72,46.15,18934100,45.06
2010-07-22,45.83,46.16,45.73,46.07,17152800,44.98
2010-07-21,46.61,46.75,45.27,45.48,17718800,44.41
2010-07-20,45.80,46.67,45.58,46.61,15880900,45.51
2010-07-19,46.40,46.95,46.13,46.68,10611700,45.58
2010-07-16,47.11,47.39,46.10,46.20,13366600,45.11
2010-07-15,47.22,47.53,46.65,47.42,11970000,46.30
2010-07-14,47.06,47.97,47.02,47.34,13782800,46.22
2010-07-13,46.13,47.02,45.91,46.77,14506600,45.67
2010-07-12,45.02,45.78,45.02,45.68,10529700,44.60
2010-07-09,45.44,45.50,44.99,45.25,12749600,44.18
2010-07-08,45.42,45.59,44.89,45.48,13221700,44.41
2010-07-07,43.23,45.06,43.15,44.96,18318100,43.90
2010-07-06,43.37,44.07,42.79,43.17,17190500,42.15
2010-07-02,42.99,43.16,42.31,42.81,16739800,41.80
2010-07-01,43.15,43.55,42.42,42.89,21393300,41.88
2010-06-30,44.23,44.23,43.13,43.28,23706800,42.26
2010-06-29,45.35,45.68,44.02,44.30,22155100,43.25
2010-06-28,45.89,46.46,45.61,46.07,13095900,44.98
2010-06-25,45.78,46.38,45.35,45.92,24021700,44.84
2010-06-24,46.55,46.79,45.76,45.89,15087700,44.81
2010-06-23,46.85,47.40,46.50,46.89,12815500,45.78
2010-06-22,47.52,48.00,46.70,46.77,13248400,45.67
2010-06-21,48.37,48.50,47.21,47.51,12684600,46.39
2010-06-18,48.25,48.62,47.94,47.98,18863700,46.85
2010-06-17,48.19,48.42,47.19,48.24,16343600,47.10
2010-06-16,47.67,48.17,47.18,48.01,18115800,46.88
2010-06-15,47.11,48.07,47.02,47.98,15805000,46.85
2010-06-14,47.87,48.22,46.83,46.88,14370700,45.77
2010-06-11,46.21,47.28,46.12,47.19,11497800,46.00
2010-06-10,46.02,46.62,45.92,46.50,15893600,45.32
2010-06-09,46.06,46.49,45.21,45.41,19080800,44.26
2010-06-08,45.34,45.97,45.03,45.88,19923700,44.72
2010-06-07,46.18,46.45,45.21,45.24,15493200,44.10
2010-06-04,46.69,47.10,45.79,46.05,18693900,44.89
2010-06-03,47.45,47.72,47.07,47.48,16838600,46.28
2010-06-02,46.16,47.34,46.00,47.27,24743300,46.08
2010-06-01,45.85,46.57,45.50,45.58,17767000,44.43
2010-05-28,47.06,47.07,45.76,46.01,19135700,44.85
2010-05-27,46.37,47.09,46.35,46.94,17939000,45.75
2010-05-26,46.26,46.75,45.59,45.72,21561200,44.56
2010-05-25,44.54,45.90,44.17,45.85,22717300,44.69
2010-05-24,46.28,46.98,45.64,45.69,18076200,44.54
2010-05-21,44.96,46.81,44.80,46.58,27823600,45.40
2010-05-20,45.84,46.76,45.11,45.95,33166400,44.79
2010-05-19,47.91,48.15,46.34,47.00,32335600,45.81
2010-05-18,48.25,48.28,46.66,46.79,21436600,45.61
2010-05-17,47.45,47.69,46.64,47.52,16969100,46.32
2010-05-14,48.15,48.20,46.59,47.43,25958500,46.23
2010-05-13,49.54,50.00,48.61,48.72,15446900,47.49
2010-05-12,48.69,49.86,48.62,49.56,17683300,48.31
2010-05-11,48.58,49.47,48.22,48.42,17317300,47.20
2010-05-10,49.02,50.33,48.80,49.10,23499100,47.86
2010-05-07,48.10,48.30,45.61,46.73,38629900,45.55
2010-05-06,50.53,51.99,41.94,48.33,37934200,47.11
2010-05-05,50.30,51.12,50.05,50.93,14031200,49.64
2010-05-04,52.20,52.25,50.30,50.64,19987800,49.36
2010-05-03,52.04,52.95,51.99,52.71,11668000,51.38
2010-04-30,53.00,53.38,51.92,51.97,15731900,50.66
2010-04-29,52.61,53.00,52.55,52.88,19525000,51.54
2010-04-28,53.11,53.54,53.10,53.28,16102800,51.93
2010-04-27,54.02,54.25,53.11,53.25,14552100,51.90
2010-04-26,53.93,54.60,53.82,54.26,12098200,52.89
2010-04-23,53.36,53.91,53.03,53.90,9783900,52.54
2010-04-22,53.32,53.52,52.51,53.31,12391400,51.96
2010-04-21,53.38,54.03,53.25,53.70,11586300,52.34
2010-04-20,53.85,53.99,53.36,53.56,12251900,52.21
2010-04-19,53.45,53.73,53.04,53.64,10731100,52.28
2010-04-16,54.05,54.75,53.53,53.75,15625300,52.39
2010-04-15,54.20,54.31,53.55,54.23,14139000,52.86
2010-04-14,54.02,54.64,53.95,54.52,12032600,53.14
2010-04-13,53.89,53.98,53.56,53.78,8111700,52.42
2010-04-12,53.79,54.00,53.77,53.88,8454300,52.52
2010-04-09,53.64,53.87,53.40,53.87,7481600,52.51
2010-04-08,53.17,53.75,52.77,53.63,9006800,52.27
2010-04-07,53.74,53.84,52.96,53.29,12076700,51.94
2010-04-06,53.68,53.97,53.36,53.86,9684500,52.50
2010-04-05,53.28,53.95,53.19,53.87,9881300,52.51
2010-04-01,53.39,53.75,52.93,53.24,10684000,51.89
2010-03-31,52.89,53.39,52.82,53.15,12855800,51.81
2010-03-30,52.93,53.37,52.93,53.26,10143200,51.91
2010-03-29,53.42,53.63,52.90,52.97,10234900,51.63
2010-03-26,53.58,53.69,53.24,53.42,14226300,52.07
2010-03-25,53.34,53.79,53.17,53.50,16817600,52.15
2010-03-24,52.97,53.22,52.79,53.06,15121500,51.72
2010-03-23,53.01,53.16,52.71,53.15,9652500,51.81
2010-03-22,52.13,53.04,52.13,52.95,15691200,51.61
2010-03-19,52.81,52.95,52.21,52.49,20919300,51.16
2010-03-18,52.22,52.83,52.11,52.73,14129400,51.40
2010-03-17,52.41,52.75,52.18,52.23,14205100,50.91
2010-03-16,52.30,52.46,52.09,52.35,11306000,51.03
2010-03-15,52.16,52.43,51.91,52.42,10277500,51.10
2010-03-12,52.07,52.43,51.82,52.36,11758600,50.96
2010-03-11,51.74,52.03,51.38,52.02,9569300,50.63
2010-03-10,51.86,52.09,51.61,51.78,11688500,50.39
2010-03-09,51.58,52.23,51.47,51.88,10230600,50.49
2010-03-08,51.65,51.98,51.58,51.73,12883800,50.35
2010-03-05,51.72,52.25,51.66,52.03,15449200,50.64
2010-03-04,51.13,51.57,51.04,51.51,8079600,50.13
2010-03-03,51.11,51.35,51.00,51.10,11453000,49.73
2010-03-02,51.56,51.74,50.93,51.12,15013100,49.75
2010-03-01,50.68,51.66,50.68,51.54,14150300,50.16
2010-02-26,50.92,50.99,50.61,50.79,11018200,49.43
2010-02-25,50.20,50.96,49.93,50.92,12835200,49.56
2010-02-24,50.04,51.00,50.02,50.79,15016000,49.43
2010-02-23,50.37,50.74,49.98,50.12,12059500,48.78
2010-02-22,50.71,50.89,50.26,50.56,12437700,49.21
2010-02-19,50.42,51.00,50.20,50.79,16660300,49.43
2010-02-18,50.38,50.96,49.87,50.81,23476900,49.45
2010-02-17,49.77,50.25,49.70,50.12,23481300,48.78
2010-02-16,48.94,49.60,48.79,49.44,14687300,48.12
2010-02-12,48.33,48.61,47.62,48.46,15767900,47.16
2010-02-11,48.00,48.85,47.82,48.62,12855400,47.32
2010-02-10,48.53,48.72,47.75,48.02,13873000,46.74
2010-02-09,48.10,48.84,47.86,48.12,17622000,46.83
2010-02-08,47.15,48.13,47.05,47.59,17616400,46.32
2010-02-05,46.91,47.49,46.46,47.32,19731300,46.05
2010-02-04,48.19,48.72,46.98,47.03,21654100,45.77
2010-02-03,48.47,48.89,48.26,48.73,11359200,47.43
2010-02-02,48.30,48.82,47.98,48.59,17463100,47.29
2010-02-01,47.37,47.90,47.20,47.83,15741200,46.55
2010-01-29,48.37,48.45,46.80,47.07,23487500,45.81
2010-01-28,49.40,49.43,47.51,47.79,26561700,46.51
2010-01-27,49.77,49.77,48.51,49.45,18009000,48.13
2010-01-26,50.10,50.50,49.58,49.74,15729400,48.41
2010-01-25,49.55,50.42,49.41,50.06,13477400,48.72
2010-01-22,51.01,51.20,49.25,49.29,20254400,47.97
2010-01-21,52.41,52.47,50.89,51.29,18486100,49.92
2010-01-20,52.26,52.43,51.49,52.21,13900700,50.81
2010-01-19,52.10,52.79,52.10,52.75,11377200,51.34
2010-01-15,52.59,52.85,52.06,52.47,13355300,51.07
2010-01-14,52.23,52.94,52.13,52.51,16114300,51.10
2010-01-13,52.20,52.41,51.65,52.22,11788300,50.82
2010-01-12,52.03,52.56,51.79,51.97,12331400,50.58
2010-01-11,52.58,52.72,51.94,52.43,10143400,51.03
2010-01-08,52.10,52.64,52.03,52.59,10239900,51.18
2010-01-07,52.19,52.59,52.00,52.20,10221300,50.80
2010-01-06,52.53,52.73,52.05,52.18,11746600,50.78
2010-01-05,52.14,52.74,52.10,52.67,13092900,51.26
2010-01-04,51.54,52.50,51.32,52.45,12696400,51.05
2009-12-31,52.82,52.95,51.47,51.51,13856900,50.13
2009-12-30,52.28,52.93,52.28,52.93,6646000,51.51
2009-12-29,52.62,52.83,52.53,52.57,6965700,51.16
2009-12-28,52.88,52.88,52.45,52.76,11146800,51.35
2009-12-24,52.26,52.94,52.16,52.87,4161800,51.46
2009-12-23,52.47,52.50,52.02,52.49,8059600,51.09
2009-12-22,51.94,52.61,51.90,52.46,12190400,51.06
2009-12-21,51.49,52.26,51.45,51.99,15832200,50.60
2009-12-18,50.90,51.61,50.70,51.50,21455100,50.12
2009-12-17,50.94,51.09,50.26,50.56,14025000,49.21
2009-12-16,50.90,51.54,50.89,51.36,15634600,49.99
2009-12-15,50.52,51.25,50.33,50.99,18517500,49.63
2009-12-14,49.95,50.76,49.93,50.68,12476300,49.32
2009-12-11,50.09,50.21,49.89,50.05,11834300,48.63
2009-12-10,49.97,50.23,49.79,50.14,18760400,48.72
2009-12-09,49.03,50.00,48.81,49.95,17533700,48.54
2009-12-08,49.08,49.15,48.82,48.94,11578300,47.55
2009-12-07,49.48,49.88,49.15,49.21,13037400,47.82
2009-12-04,49.12,49.90,49.10,49.79,18895500,48.38
2009-12-03,49.23,49.42,48.88,48.96,15758000,47.57
2009-12-02,49.37,49.60,48.90,48.98,14756400,47.59
2009-12-01,49.39,49.80,49.35,49.59,18310800,48.19
2009-11-30,48.97,49.31,48.81,49.06,16359200,47.67
2009-11-27,48.94,49.37,48.60,49.07,9949000,47.68
2009-11-25,50.34,50.35,49.96,50.05,12745600,48.63
2009-11-24,50.60,51.02,49.84,50.19,17269400,48.77
2009-11-23,50.43,51.03,50.35,51.02,15775600,49.58
2009-11-20,49.58,50.27,49.51,50.04,14384600,48.62
2009-11-19,50.19,50.35,49.32,49.82,15077200,48.41
2009-11-18,51.03,51.05,50.27,50.48,16524000,49.05
2009-11-17,50.36,51.43,50.25,51.32,15815200,49.87
2009-11-16,49.89,50.88,49.86,50.81,20617900,49.37
2009-11-13,49.71,49.95,49.40,49.91,13856800,48.50
2009-11-12,49.65,49.96,49.53,49.70,21985500,48.29
2009-11-11,49.82,50.00,49.71,50.00,14234400,48.58
2009-11-10,49.81,49.97,49.65,49.96,10614300,48.55
2009-11-09,49.07,50.00,48.82,49.99,15565300,48.57
2009-11-06,48.68,49.16,48.52,49.16,10808000,47.77
2009-11-05,48.37,48.89,48.01,48.85,11384600,47.47
2009-11-04,47.96,48.64,47.69,47.76,15569300,46.41
2009-11-03,47.79,48.00,47.30,47.51,14733900,46.16
2009-11-02,47.43,48.28,47.16,48.16,15416000,46.80
2009-10-30,48.23,48.67,47.28,47.46,16730700,46.12
2009-10-29,46.99,48.39,46.99,48.35,15560200,46.98
2009-10-28,47.19,47.56,46.85,46.93,11803900,45.60
2009-10-27,47.73,48.00,47.12,47.30,10075900,45.96
2009-10-26,48.47,48.90,47.57,47.86,11216400,46.50
2009-10-23,49.08,49.20,48.25,48.56,13551800,47.19
2009-10-22,48.07,48.49,47.73,48.32,9189500,46.95
2009-10-21,48.60,49.05,48.16,48.22,12381100,46.85
2009-10-20,48.53,48.90,48.35,48.74,12312500,47.36
2009-10-19,48.23,48.54,48.14,48.47,11217100,47.10
2009-10-16,47.83,48.41,47.45,48.37,19489400,47.00
2009-10-15,47.67,48.00,47.63,48.00,11922400,46.64
2009-10-14,47.50,47.98,47.37,47.89,14552700,46.53
2009-10-13,46.76,46.96,46.55,46.69,12530900,45.37
2009-10-12,47.44,47.50,46.85,47.04,8510900,45.71
2009-10-09,46.40,47.48,46.38,47.38,14298900,46.04
2009-10-08,46.89,47.16,46.35,46.46,15004600,45.14
2009-10-07,46.79,46.87,46.26,46.56,10923000,45.24
2009-10-06,46.40,47.10,46.11,47.01,15705400,45.68
2009-10-05,45.48,46.44,45.33,46.07,14598000,44.77
2009-10-02,45.59,45.96,45.20,45.28,18153800,44.00
2009-10-01,47.02,47.32,45.81,45.96,20121200,44.66
2009-09-30,47.26,47.63,46.67,47.21,21393900,45.87
2009-09-29,47.66,47.95,47.26,47.44,19650500,46.10
2009-09-28,46.97,48.00,46.85,47.88,16677000,46.52
2009-09-25,46.41,47.23,46.36,47.02,19978400,45.69
2009-09-24,47.04,47.48,46.51,46.87,13256500,45.54
2009-09-23,46.89,47.86,46.82,46.93,15985900,45.60
2009-09-22,46.95,47.17,46.80,47.01,14332600,45.68
2009-09-21,45.63,46.48,45.51,46.35,11508300,45.04
2009-09-18,45.95,46.50,45.73,46.15,19919300,44.84
2009-09-17,45.54,46.24,45.39,45.71,12168400,44.42
2009-09-16,45.75,45.96,45.43,45.64,13891400,44.35
2009-09-15,45.72,45.85,45.26,45.64,11087900,44.35
2009-09-14,45.33,46.00,45.32,45.70,12915900,44.41
2009-09-11,46.48,46.53,45.87,46.10,12840500,44.72
2009-09-10,45.87,46.50,45.77,46.50,14843100,45.10
2009-09-09,45.29,45.98,45.01,45.98,16482300,44.60
2009-09-08,45.11,45.48,44.98,45.47,10489700,44.11
2009-09-04,44.50,45.15,44.47,45.10,8786200,43.75
2009-09-03,44.32,44.79,44.16,44.45,11230400,43.12
2009-09-02,43.65,44.50,43.60,44.25,16169200,42.92
2009-09-01,44.64,45.10,43.65,43.87,16517100,42.55
2009-08-31,44.11,44.95,43.92,44.89,12862200,43.54
2009-08-28,45.26,45.55,44.58,44.76,19585400,43.42
2009-08-27,44.43,44.88,44.19,44.81,15015100,43.47
2009-08-26,44.58,44.75,44.10,44.48,14264100,43.15
2009-08-25,44.95,45.16,44.50,44.68,18092000,43.34
2009-08-24,44.83,45.12,44.53,44.79,15121600,43.45
2009-08-21,44.20,44.84,43.83,44.78,18934500,43.44
2009-08-20,43.48,44.08,43.41,43.98,12547900,42.66
2009-08-19,42.58,44.00,42.52,43.83,25320200,42.52
2009-08-18,43.32,44.11,42.97,43.96,24618200,42.64
2009-08-17,43.63,43.72,42.89,43.11,12515200,41.82
2009-08-14,44.33,44.47,43.65,44.09,11627700,42.77
2009-08-13,44.21,44.49,43.78,44.35,11571700,43.02
2009-08-12,43.20,44.50,43.17,44.18,13791900,42.85
2009-08-11,43.43,43.70,43.30,43.39,10796200,42.09
2009-08-10,43.37,43.75,43.18,43.67,12179700,42.36
2009-08-07,42.85,43.73,42.47,43.54,19271100,42.23
2009-08-06,43.14,43.39,42.14,42.21,17014200,40.94
2009-08-05,43.41,43.42,42.74,43.26,13490200,41.96
2009-08-04,43.08,43.50,43.00,43.42,14370200,42.12
2009-08-03,43.37,43.60,42.96,43.38,13348200,42.08
2009-07-31,42.55,43.55,42.43,43.30,21089600,42.00
2009-07-30,42.41,43.29,42.38,42.71,19014300,41.43
2009-07-29,41.53,42.24,41.24,42.19,13486100,40.92
2009-07-28,41.68,41.98,41.20,41.98,11605700,40.72
2009-07-27,41.64,41.89,41.15,41.84,10686600,40.58
2009-07-24,41.22,41.78,40.90,41.72,11268500,40.47
2009-07-23,40.66,41.93,40.63,41.64,19042300,40.39
2009-07-22,40.31,41.00,40.29,40.80,14795500,39.58
2009-07-21,40.09,40.58,39.75,40.57,14144200,39.35
2009-07-20,40.16,40.50,39.84,40.43,11944200,39.22
2009-07-17,39.83,40.00,39.64,39.98,14567900,38.78
2009-07-16,38.51,39.89,38.40,39.67,20120200,38.48
2009-07-15,38.00,38.85,37.80,38.82,17475400,37.66
2009-07-14,36.92,37.28,36.67,37.14,13854100,36.03
2009-07-13,37.27,37.42,36.71,37.30,13352200,36.18
2009-07-10,37.21,37.73,36.78,37.24,11391200,36.12
2009-07-09,37.43,37.50,37.00,37.30,9844000,36.18
2009-07-08,36.86,37.41,36.80,37.21,15107400,36.09
2009-07-07,37.61,37.80,36.78,36.84,14073700,35.73
2009-07-06,37.55,38.20,37.41,37.73,12165700,36.60
2009-07-02,38.26,38.68,37.85,37.85,11990500,36.71
2009-07-01,38.80,39.62,38.54,38.68,19494300,37.52
2009-06-30,38.85,39.24,38.35,38.65,16528300,37.49
2009-06-29,37.85,39.03,37.81,38.98,24793100,37.81
2009-06-26,38.11,38.32,37.53,37.61,23012300,36.48
2009-06-25,37.00,38.31,37.00,38.12,15979600,36.98
2009-06-24,37.63,37.96,36.99,37.22,17353200,36.10
2009-06-23,37.96,37.96,37.30,37.36,12621700,36.24
2009-06-22,37.91,38.58,37.55,37.74,19469100,36.61
2009-06-19,37.82,38.45,37.78,38.35,26179100,37.20
2009-06-18,37.40,37.64,36.73,37.55,18118100,36.42
2009-06-17,36.66,37.50,36.61,37.42,16907900,36.30
2009-06-16,37.24,37.33,36.67,36.84,14026300,35.73
2009-06-15,37.32,37.55,36.72,37.08,13021700,35.97
2009-06-12,37.13,37.80,37.05,37.76,13488900,36.63
2009-06-11,36.77,37.73,36.77,37.23,15670600,36.11
2009-06-10,37.13,37.24,36.31,36.79,14162300,35.69
2009-06-09,37.41,37.48,36.65,36.84,15483400,35.73
2009-06-08,36.86,37.63,36.50,37.41,17482900,36.29
2009-06-05,36.46,37.50,36.45,37.35,25955200,36.15
2009-06-04,35.73,36.28,35.48,36.09,18912400,34.93
2009-06-03,35.72,35.85,35.16,35.63,13944200,34.49
2009-06-02,35.96,36.55,35.62,35.84,16568800,34.69
2009-06-01,34.80,36.13,34.70,36.00,17781600,34.85
2009-05-29,34.34,34.86,33.85,34.35,19507200,33.25
2009-05-28,34.35,35.08,34.20,34.70,16603400,33.59
2009-05-27,34.50,35.25,34.25,34.34,16841900,33.24
2009-05-26,33.86,35.07,33.75,34.47,20060800,33.36
2009-05-22,34.32,34.66,33.85,34.14,12004900,33.04
2009-05-21,34.31,34.39,33.55,34.22,25405000,33.12
2009-05-20,35.24,35.50,34.43,34.67,47461600,33.56
2009-05-19,35.97,36.98,35.61,36.58,26129100,35.41
2009-05-18,35.20,35.76,34.62,35.73,17625100,34.58
2009-05-15,34.95,35.65,34.84,35.01,16967100,33.89
2009-05-14,34.41,35.07,34.10,34.93,14713400,33.81
2009-05-13,34.61,34.82,33.93,34.21,14147000,33.11
2009-05-12,35.11,35.24,34.68,34.99,13806200,33.87
2009-05-11,34.04,35.35,34.03,35.03,14206600,33.91
2009-05-08,34.84,34.85,33.40,34.68,23950400,33.57
2009-05-07,36.46,36.46,34.26,34.53,27429400,33.42
2009-05-06,36.67,36.80,35.89,36.33,15412900,35.16
2009-05-05,36.58,36.97,36.46,36.80,12900400,35.62
2009-05-04,36.75,37.24,36.29,37.14,12897200,35.95
2009-05-01,35.95,36.58,35.53,36.52,13118300,35.35
2009-04-30,36.78,37.40,35.72,35.98,19422600,34.83
2009-04-29,35.58,37.00,35.49,36.45,14037900,35.28
2009-04-28,35.08,35.88,34.94,35.42,11026100,34.28
2009-04-27,35.13,36.19,35.06,35.45,14193000,34.31
2009-04-24,34.97,36.00,34.83,35.80,17840500,34.65
2009-04-23,34.75,34.91,33.96,34.76,14732600,33.64
2009-04-22,34.74,35.54,34.60,34.68,15348800,33.57
2009-04-21,34.50,35.50,34.28,35.43,14277400,34.29
2009-04-20,35.36,35.58,34.59,34.68,16221500,33.57
2009-04-17,36.44,36.58,35.29,36.30,21236300,35.14
2009-04-16,35.50,36.87,35.46,36.60,21160100,35.43
2009-04-15,33.79,34.96,33.77,34.85,18670400,33.73
2009-04-14,33.84,34.35,33.75,34.12,13831300,33.03
2009-04-13,33.81,34.80,33.47,34.52,13061500,33.41
2009-04-09,33.90,34.65,33.58,34.43,15876000,33.33
2009-04-08,33.50,33.81,32.63,33.06,14338200,32.00
2009-04-07,33.13,33.57,32.79,33.31,13899700,32.24
2009-04-06,34.02,34.09,32.92,33.76,15919300,32.68
2009-04-03,33.66,34.91,33.66,34.15,20080400,33.05
2009-04-02,33.56,34.92,33.50,33.69,23047500,32.61
2009-04-01,31.36,33.05,30.98,32.88,20937800,31.83
2009-03-31,32.50,32.81,32.02,32.06,19191700,31.03
2009-03-30,32.26,32.40,31.48,32.12,28466900,31.09
2009-03-27,32.80,33.64,32.50,33.33,28459500,32.26
2009-03-26,31.79,33.32,31.59,33.20,35439200,32.14
2009-03-25,30.99,31.50,30.14,31.01,24935600,30.02
2009-03-24,30.90,31.22,30.50,30.62,18391800,29.64
2009-03-23,29.65,31.19,29.29,31.19,26869500,30.19
2009-03-20,29.31,29.99,28.70,28.85,28252500,27.92
2009-03-19,29.51,29.75,28.99,29.10,19193700,28.17
2009-03-18,29.35,29.84,28.34,28.99,32063400,28.06
2009-03-17,29.26,29.79,28.90,29.75,19598300,28.80
2009-03-16,29.64,29.88,28.90,29.02,17665600,28.09
2009-03-13,29.60,30.00,29.13,29.45,23674800,28.51
2009-03-12,28.50,29.45,28.06,29.34,24028700,28.40
2009-03-11,27.87,28.91,27.60,28.61,27939300,27.69
2009-03-10,26.06,27.11,25.59,27.04,35659700,26.17
2009-03-09,26.47,27.03,25.39,25.53,30630800,24.71
2009-03-06,26.19,27.38,25.70,26.98,33506200,26.04
2009-03-05,28.11,28.29,26.81,27.08,30222200,26.13
2009-03-04,28.99,29.18,28.25,28.65,26669000,27.65
2009-03-03,27.71,28.74,27.71,28.17,27308000,27.19
2009-03-02,28.75,29.06,27.90,28.07,27964500,27.09
2009-02-27,29.72,29.96,28.95,29.03,39282200,28.02
2009-02-26,30.37,31.09,30.08,30.24,21253600,29.18
2009-02-25,29.56,30.65,29.20,30.12,28093800,29.07
2009-02-24,29.15,29.93,28.75,29.62,40923600,28.58
2009-02-23,31.29,31.48,29.17,29.28,32503800,28.26
2009-02-20,30.86,31.84,30.69,31.24,26074300,30.15
2009-02-19,32.79,32.92,30.67,31.39,57037500,30.29
2009-02-18,34.61,34.97,33.53,34.08,28653200,32.89
2009-02-17,35.07,35.21,34.32,34.34,20795400,33.14
2009-02-13,35.07,36.24,34.88,35.87,20768400,34.62
2009-02-12,34.26,35.28,33.76,35.24,19712700,34.01
2009-02-11,35.46,35.55,34.55,35.08,17118500,33.85
2009-02-10,35.97,36.69,35.00,35.21,17230800,33.98
2009-02-09,36.45,36.76,36.10,36.33,14082400,35.06
2009-02-06,35.23,37.20,35.05,36.85,23287300,35.56
2009-02-05,35.45,35.47,34.76,35.09,27495800,33.86
2009-02-04,36.05,37.00,35.87,36.03,14535600,34.77
2009-02-03,34.98,36.25,34.43,36.10,14390400,34.84
2009-02-02,34.15,35.29,34.00,34.66,15696000,33.45
2009-01-30,36.13,36.33,34.50,34.75,17359700,33.54
2009-01-29,36.52,37.00,35.82,35.93,14781200,34.67
2009-01-28,36.46,37.72,36.23,37.41,17637100,36.10
2009-01-27,35.83,36.09,35.30,35.89,11866700,34.64
2009-01-26,35.78,35.97,35.04,35.57,17409200,34.33
2009-01-23,34.85,36.68,34.55,35.79,19159000,34.54
2009-01-22,34.42,35.97,34.00,35.49,21280300,34.25
2009-01-21,34.18,35.15,33.44,35.11,18012800,33.88
2009-01-20,34.43,34.68,33.18,33.34,17727900,32.17
2009-01-16,36.20,36.20,34.18,34.77,28837600,33.55
2009-01-15,35.49,36.11,34.96,35.75,23700900,34.50
2009-01-14,35.51,35.80,34.89,35.39,19108100,34.15
2009-01-13,36.50,36.73,35.72,35.83,19802000,34.58
2009-01-12,37.45,37.60,36.52,36.98,14954100,35.69
2009-01-09,37.81,38.22,36.94,37.49,17030400,36.18
2009-01-08,37.70,37.75,36.86,37.64,15503700,36.32
2009-01-07,38.46,38.71,37.25,37.84,24910900,36.52
2009-01-06,37.08,39.53,36.99,39.31,30630300,37.94
2009-01-05,36.80,36.80,36.05,36.33,14538400,35.06
2009-01-02,36.25,36.94,35.46,36.81,14593700,35.52
2008-12-31,36.14,36.96,35.94,36.29,12818400,35.02
2008-12-30,35.74,36.26,35.29,36.19,10774800,34.93
2008-12-29,35.38,35.63,34.97,35.58,10658400,34.34
2008-12-26,34.71,35.12,34.71,34.97,4479200,33.75
2008-12-24,34.52,34.91,34.35,34.68,4526100,33.47
2008-12-23,35.02,35.43,34.36,34.55,10351200,33.34
2008-12-22,35.45,35.46,34.04,34.75,13210700,33.54
2008-12-19,35.30,36.02,34.87,35.40,22116000,34.16
2008-12-18,36.68,36.68,34.69,35.37,18241700,34.13
2008-12-17,36.06,37.19,35.31,36.47,16537900,35.20
2008-12-16,35.33,36.55,34.94,36.32,19480800,35.05
2008-12-15,36.06,36.10,34.41,34.82,15192600,33.60
2008-12-12,34.06,36.10,34.00,35.97,17575400,34.64
2008-12-11,34.34,36.26,34.24,34.78,17167600,33.49
2008-12-10,34.10,35.51,34.10,35.10,14190900,33.80
2008-12-09,34.54,36.07,34.38,34.51,18334800,33.23
2008-12-08,34.40,35.84,33.97,35.23,19889000,33.92
2008-12-05,32.89,34.27,31.82,33.53,21395700,32.29
2008-12-04,34.71,34.99,32.83,33.39,18623600,32.15
2008-12-03,33.28,34.90,33.05,34.82,21810000,33.53
2008-12-02,33.85,34.54,33.08,34.27,21657500,33.00
2008-12-01,34.08,34.82,33.44,33.44,21054100,32.20
2008-11-28,34.83,35.35,34.55,35.28,7392700,33.97
2008-11-26,33.37,35.25,33.02,35.21,22116900,33.90
2008-11-25,35.58,35.62,32.88,33.60,37645100,32.35
2008-11-24,35.10,36.00,33.46,35.70,33560300,34.38
2008-11-21,32.56,34.82,32.31,34.64,38496000,33.36
2008-11-20,32.77,34.45,31.43,31.83,40473300,30.65
2008-11-19,33.20,34.84,32.95,33.03,36215100,31.80
2008-11-18,33.56,33.84,31.75,33.59,67989300,32.34
2008-11-17,29.79,30.60,29.17,29.34,15793300,28.25
2008-11-14,30.72,32.00,30.00,30.46,22114200,29.33
2008-11-13,30.65,31.86,28.23,31.71,38205800,30.53
2008-11-12,32.18,32.64,31.00,31.14,20337400,29.98
2008-11-11,33.57,33.99,32.21,33.25,16084900,32.02
2008-11-10,35.32,35.76,33.56,34.17,15717700,32.90
2008-11-07,33.84,34.99,33.55,34.64,18183300,33.36
2008-11-06,35.17,35.42,33.38,33.64,29660500,32.39
2008-11-05,37.89,37.95,35.97,36.25,22375000,34.91
2008-11-04,39.14,39.14,37.41,38.24,27074500,36.82
2008-11-03,38.05,39.39,38.05,38.61,21727700,37.18
2008-10-31,37.14,39.26,37.14,38.28,28776200,36.86
2008-10-30,36.58,38.28,36.22,37.69,29381400,36.29
2008-10-29,35.02,36.70,34.70,35.40,28062200,34.09
2008-10-28,31.75,35.19,30.78,35.09,27760400,33.79
2008-10-27,31.71,32.76,31.01,31.18,23960900,30.02
2008-10-24,30.25,33.32,30.03,32.44,27563700,31.24
2008-10-23,35.22,35.51,31.75,33.15,37889200,31.92
2008-10-22,37.36,37.36,34.29,35.23,30710600,33.92
2008-10-21,40.21,40.70,37.87,38.05,28026800,36.64
2008-10-20,40.30,41.27,39.10,41.01,21669200,39.49
2008-10-17,39.45,41.30,38.22,39.71,22039500,38.24
2008-10-16,38.63,39.84,37.06,39.66,29118600,38.19
2008-10-15,39.38,40.60,38.35,38.61,28907000,37.18
2008-10-14,42.04,43.00,39.88,40.47,28474000,38.97
2008-10-13,38.50,41.90,37.85,41.40,26877800,39.86
2008-10-10,36.23,40.65,35.50,37.00,49553500,35.63
2008-10-09,40.83,41.12,38.50,38.50,33889200,37.07
2008-10-08,37.76,42.00,37.14,40.00,41282300,38.52
2008-10-07,40.76,41.80,39.59,39.68,27418600,38.21
2008-10-06,42.26,43.00,39.31,40.95,29590000,39.43
2008-10-03,43.09,45.11,42.62,43.00,25477000,41.40
2008-10-02,44.27,44.30,41.95,43.26,28369700,41.66
2008-10-01,46.16,46.72,44.44,44.97,22014500,43.30
2008-09-30,45.23,46.49,44.98,46.24,22336700,44.52
2008-09-29,47.16,47.40,44.28,44.55,28315700,42.90
2008-09-26,46.93,48.58,46.93,47.81,19609000,46.04
2008-09-25,46.66,48.45,46.16,47.70,22161200,45.93
2008-09-24,46.96,47.38,46.12,46.78,20103500,45.04
2008-09-23,47.53,48.46,46.65,46.88,19563400,45.14
2008-09-22,48.70,48.87,46.91,47.16,22123700,45.41
2008-09-19,48.87,49.20,47.71,48.26,30338900,46.47
2008-09-18,46.48,47.69,46.04,47.14,36686300,45.39
2008-09-17,47.61,47.90,45.69,45.75,31982400,44.05
2008-09-16,44.78,49.00,44.04,48.41,53822900,46.61
2008-09-15,45.77,46.58,45.33,45.33,25453700,43.65
2008-09-12,46.75,47.18,46.29,46.97,16820400,45.23
2008-09-11,46.23,47.44,46.16,47.19,25477100,45.44
2008-09-10,46.18,47.12,46.02,46.76,22211600,45.03
2008-09-09,46.51,47.28,46.01,46.01,26105800,44.30
2008-09-08,45.56,45.85,44.84,45.74,18865200,44.04
2008-09-05,44.11,45.14,43.98,44.96,17573800,43.22
2008-09-04,44.99,45.09,44.10,44.46,15677300,42.73
2008-09-03,45.81,46.26,44.54,45.09,19020300,43.34
2008-09-02,47.18,47.79,45.70,46.00,19948600,44.21
2008-08-29,46.75,47.34,46.67,46.92,14066900,45.10
2008-08-28,46.81,47.33,46.56,47.33,13618600,45.49
2008-08-27,46.65,47.22,46.55,46.80,13555500,44.98
2008-08-26,46.70,47.00,46.56,46.86,10123700,45.04
2008-08-25,46.65,47.24,46.51,46.81,12082400,44.99
2008-08-22,46.49,47.22,46.30,47.06,13379400,45.23
2008-08-21,45.70,46.55,45.61,46.45,14401000,44.65
2008-08-20,45.00,46.36,44.80,46.16,33161400,44.37
2008-08-19,44.40,44.40,43.33,43.69,22820200,41.99
2008-08-18,45.67,45.75,43.85,44.60,18084200,42.87
2008-08-15,45.62,45.84,45.12,45.59,12258700,43.82
2008-08-14,45.30,45.76,45.14,45.50,11054300,43.73
2008-08-13,45.79,46.06,45.26,45.61,9043200,43.84
2008-08-12,45.63,45.99,45.08,45.68,8490000,43.91
2008-08-11,45.83,46.33,45.30,45.73,10563300,43.96
2008-08-08,45.34,45.95,44.80,45.82,14763100,44.04
2008-08-07,45.00,45.86,44.60,45.51,12868300,43.74
2008-08-06,44.78,45.48,44.63,45.15,12220400,43.40
2008-08-05,44.15,45.19,43.97,45.00,13316100,43.25
2008-08-04,43.71,44.45,43.64,43.94,9488500,42.23
2008-08-01,44.80,45.00,43.70,43.96,11023200,42.25
2008-07-31,44.85,45.39,44.51,44.80,14555400,43.06
2008-07-30,44.49,45.17,44.25,45.06,16043600,43.31
2008-07-29,43.22,44.50,43.02,44.13,16930900,42.42
2008-07-28,43.47,43.83,42.69,43.00,11017100,41.33
2008-07-25,43.42,44.00,43.05,43.71,11765000,42.01
2008-07-24,44.42,44.42,43.32,43.38,13793200,41.70
2008-07-23,43.41,44.68,43.41,44.28,16321400,42.56
2008-07-22,42.90,43.56,42.63,43.53,15128000,41.84
2008-07-21,43.60,43.70,42.79,43.35,10955800,41.67
2008-07-18,42.99,43.95,42.93,43.42,14163800,41.73
2008-07-17,43.00,43.65,42.30,43.23,18952000,41.55
2008-07-16,41.31,42.45,41.00,42.34,18772500,40.70
2008-07-15,41.07,42.08,40.83,41.65,21884600,40.03
2008-07-14,41.91,42.12,41.07,41.79,16965800,40.17
2008-07-11,41.19,42.04,41.04,41.59,18709800,39.98
2008-07-10,42.39,42.48,41.05,41.45,26563800,39.84
2008-07-09,43.61,43.61,42.14,42.21,16419700,40.57
2008-07-08,43.81,43.94,42.73,43.45,18019900,41.76
2008-07-07,43.61,44.95,43.39,44.00,14851400,42.29
2008-07-03,43.60,43.79,42.66,43.44,13613400,41.75
2008-07-02,44.12,44.45,43.51,43.61,10459500,41.92
2008-07-01,43.54,44.37,43.17,44.00,19226700,42.29
2008-06-30,44.89,45.43,43.85,44.21,15405900,42.49
2008-06-27,44.60,44.83,44.03,44.58,14519900,42.85
2008-06-26,45.25,45.25,44.26,44.67,17606900,42.94
2008-06-25,45.14,46.20,45.14,45.60,11741500,43.83
2008-06-24,45.21,45.47,44.86,45.04,17041800,43.29
2008-06-23,45.87,45.98,45.34,45.51,11068100,43.74
2008-06-20,46.05,46.58,45.14,45.64,20129000,43.87
2008-06-19,46.15,46.94,45.79,46.59,14170900,44.78
2008-06-18,46.82,47.05,46.06,46.59,15720900,44.78
2008-06-17,47.89,48.00,47.09,47.34,12396500,45.50
2008-06-16,47.05,48.03,47.00,47.58,10174600,45.73
2008-06-13,47.14,48.08,47.09,47.45,13987400,45.61
2008-06-12,46.76,47.38,46.68,46.97,11114700,45.15
2008-06-11,47.50,47.52,46.31,46.48,14079800,44.68
2008-06-10,47.20,48.17,47.20,47.57,12597000,45.72
2008-06-09,47.68,47.86,47.18,47.63,10787300,45.78
2008-06-06,48.09,48.45,47.50,47.63,16769900,45.70
2008-06-05,47.12,48.74,46.94,48.51,22721000,46.55
2008-06-04,46.02,47.17,46.02,46.81,13172200,44.92
2008-06-03,46.57,46.97,46.05,46.24,14582400,44.37
2008-06-02,46.86,47.01,45.75,46.25,14588500,44.38
2008-05-30,47.05,47.60,46.92,47.06,17548900,45.16
2008-05-29,46.48,47.09,46.15,46.91,14574800,45.01
2008-05-28,46.00,46.65,45.94,46.52,17901500,44.64
2008-05-27,45.03,45.96,45.01,45.70,15638700,43.85
2008-05-23,44.79,45.15,44.71,44.96,16780500,43.14
2008-05-22,45.21,45.32,44.70,44.90,29273500,43.09
2008-05-21,46.20,46.35,44.40,44.80,34508300,42.99
2008-05-20,46.68,46.83,45.88,46.46,21706600,44.58
2008-05-19,47.32,48.05,46.44,46.71,20828800,44.82
2008-05-16,47.07,47.52,46.31,47.29,24843800,45.38
2008-05-15,45.87,47.07,45.28,46.73,28666700,44.84
2008-05-14,44.92,46.48,44.27,45.64,54999400,43.80
2008-05-13,44.39,45.85,43.27,44.27,141740700,42.48
2008-05-12,49.39,49.97,45.85,46.83,40161400,44.94
2008-05-09,48.85,49.35,48.60,49.13,9611200,47.14
2008-05-08,48.87,49.45,48.46,49.06,10573500,47.08
2008-05-07,48.57,49.87,48.37,48.65,18783600,46.68
2008-05-06,48.24,48.86,47.54,48.64,11557600,46.67
2008-05-05,48.08,48.59,47.80,48.28,8667500,46.33
2008-05-02,48.29,48.52,47.75,48.36,11658900,46.41
2008-05-01,46.35,48.18,46.25,48.03,16566200,46.09
2008-04-30,48.03,48.03,46.11,46.35,16544200,44.48
2008-04-29,47.59,48.03,47.32,47.84,9457900,45.91
2008-04-28,47.45,47.90,47.25,47.59,8117500,45.67
2008-04-25,48.30,48.30,46.77,47.45,12337600,45.53
2008-04-24,48.02,48.95,47.85,48.35,10499500,46.40
2008-04-23,48.18,48.58,47.74,48.02,10494500,46.08
2008-04-22,48.35,48.46,47.72,48.17,9826300,46.22
2008-04-21,47.95,48.53,47.60,48.45,8100200,46.49
2008-04-18,47.82,48.50,47.73,48.18,16738700,46.23
2008-04-17,47.36,47.50,46.72,47.31,9375600,45.40
2008-04-16,46.50,47.24,46.34,47.10,12896500,45.20
2008-04-15,46.04,46.13,45.29,45.82,8554000,43.97
2008-04-14,45.37,46.25,45.22,45.82,8715000,43.97
2008-04-11,46.27,46.35,45.35,45.47,10277000,43.63
2008-04-10,45.90,46.83,45.90,46.57,10847600,44.69
2008-04-09,46.06,46.23,45.26,46.09,11880200,44.23
2008-04-08,45.55,46.20,45.19,46.07,12393200,44.21
2008-04-07,46.45,46.93,45.73,45.92,14112200,44.06
2008-04-04,46.94,47.25,46.19,46.40,12361500,44.52
2008-04-03,46.86,47.27,46.37,46.96,15193200,45.06
2008-04-02,47.55,48.00,46.79,47.23,13089200,45.32
2008-04-01,46.11,47.86,46.11,47.59,17601600,45.67
2008-03-31,46.00,46.60,45.66,45.66,22416800,43.81
2008-03-28,46.95,47.20,45.93,46.09,10184500,44.23
2008-03-27,47.12,47.34,46.43,46.64,12220300,44.75
2008-03-26,48.01,48.24,46.67,47.34,13734200,45.43
2008-03-25,47.85,48.47,47.60,48.26,10464500,46.31
2008-03-24,46.71,48.48,46.29,47.93,16555100,45.99
2008-03-20,46.65,47.34,46.20,46.50,28251800,44.62
2008-03-19,47.50,47.84,46.55,46.59,20735400,44.71
2008-03-18,47.07,47.93,46.81,47.93,15021200,45.99
2008-03-17,44.92,46.98,44.50,46.42,17547300,44.54
2008-03-14,47.34,47.35,45.10,45.92,18353500,44.06
2008-03-13,46.59,47.52,46.09,47.02,15662200,45.12
2008-03-12,47.66,47.99,47.11,47.27,12253300,45.36
2008-03-11,47.67,48.00,46.61,47.92,14533200,45.98
2008-03-10,47.26,47.42,46.61,46.71,11436500,44.82
2008-03-07,47.31,48.17,46.74,47.31,12587400,45.32
2008-03-06,48.02,48.80,47.69,47.78,16083800,45.77
2008-03-05,48.59,48.85,47.80,48.31,12472600,46.28
2008-03-04,47.30,48.52,46.99,48.45,16189900,46.41
2008-03-03,47.62,47.88,47.14,47.60,12177100,45.60
2008-02-29,48.11,48.62,47.61,47.77,14187000,45.76
2008-02-28,48.61,48.80,48.16,48.55,15779600,46.51
2008-02-27,49.00,49.49,48.65,48.94,14493400,46.88
2008-02-26,47.90,49.69,47.64,49.20,20432300,47.13
2008-02-25,47.34,48.33,47.15,48.13,16875500,46.11
2008-02-22,46.93,47.49,46.35,47.40,14143600,45.41
2008-02-21,47.45,47.84,46.54,46.83,19131700,44.86
2008-02-20,45.86,47.73,45.50,47.44,40221500,45.45
2008-02-19,44.41,45.17,43.95,43.95,31877900,42.10
2008-02-15,43.15,44.29,42.81,43.87,18957100,42.03
2008-02-14,43.55,43.62,42.79,43.26,19849800,41.44
2008-02-13,43.12,44.48,43.12,44.05,17493000,42.20
2008-02-12,42.78,43.41,42.33,42.88,19785800,41.08
2008-02-11,42.24,42.63,41.93,42.63,13511600,40.84
2008-02-08,40.74,42.20,40.56,41.88,22501400,40.12
2008-02-07,41.80,41.80,40.16,40.50,48689900,38.80
2008-02-06,43.19,43.45,42.06,42.16,18643100,40.39
2008-02-05,43.95,43.95,42.81,42.98,18168500,41.17
2008-02-04,44.25,44.69,43.86,44.06,12450000,42.21
2008-02-01,43.78,44.45,43.46,44.42,18321400,42.55
2008-01-31,42.94,44.23,42.30,43.72,22126300,41.88
2008-01-30,43.13,44.29,42.85,43.54,19734300,41.71
2008-01-29,44.05,44.05,42.85,43.38,21163000,41.56
2008-01-28,43.75,44.80,43.41,43.80,14204000,41.96
2008-01-25,45.76,45.77,43.60,43.74,21297600,41.90
2008-01-24,43.28,45.18,42.48,44.89,22285100,43.00
2008-01-23,41.60,43.22,39.99,43.19,33860500,41.37
2008-01-22,40.50,43.50,40.50,42.72,32437500,40.92
2008-01-18,43.80,44.29,43.01,43.75,25084700,41.91
2008-01-17,44.45,44.80,42.50,43.00,24407500,41.19
2008-01-16,43.80,45.20,43.64,44.34,27992000,42.48
2008-01-15,45.60,45.74,45.00,45.05,16047600,43.16
2008-01-14,46.67,46.90,45.88,46.13,18880800,44.19
2008-01-11,45.50,45.65,44.85,45.00,18228900,43.11
2008-01-10,44.02,45.95,44.02,45.34,24672500,43.43
2008-01-09,43.12,44.62,42.76,44.44,30606000,42.57
2008-01-08,45.51,46.02,43.02,43.19,42719500,41.37
2008-01-07,47.06,47.15,44.21,45.35,31488200,43.44
2008-01-04,48.80,49.19,46.56,46.87,24721600,44.90
2008-01-03,49.46,49.83,49.08,49.65,10689500,47.56
2008-01-02,50.48,50.98,49.24,49.65,13999200,47.56
2007-12-31,51.29,51.30,50.40,50.48,8574100,48.36
2007-12-28,51.53,52.00,51.25,51.36,6958700,49.20
2007-12-27,52.15,52.63,51.51,51.61,8037200,49.44
2007-12-26,52.30,52.90,51.97,52.77,6020500,50.55
2007-12-24,51.98,52.48,51.83,52.32,3865600,50.12
2007-12-21,51.50,52.17,51.48,52.03,17199700,49.84
2007-12-20,51.42,51.90,50.78,51.16,9089100,49.01
2007-12-19,50.99,51.55,50.74,51.15,10001900,49.00
2007-12-18,51.20,51.76,50.88,51.02,12048400,48.87
2007-12-17,51.81,52.05,50.79,50.93,11214700,48.79
2007-12-14,51.93,52.85,51.93,52.14,13192800,49.95
2007-12-13,51.20,52.45,51.20,52.37,12131400,50.17
2007-12-12,51.82,52.20,51.11,51.53,14450900,49.36
2007-12-11,51.60,52.27,50.64,50.78,13586300,48.64
2007-12-10,52.09,52.20,51.23,51.97,12665400,49.78
2007-12-07,52.41,52.67,51.68,51.84,8940700,49.58
2007-12-06,51.64,52.24,51.18,52.21,10399100,49.94
2007-12-05,51.08,51.76,51.04,51.66,11657400,49.41
2007-12-04,50.04,51.46,50.01,50.71,12240900,48.50
2007-12-03,50.52,51.21,50.27,50.44,10007600,48.24
2007-11-30,51.56,51.77,50.18,51.16,20376500,48.93
2007-11-29,50.38,51.50,50.35,51.05,11029300,48.83
2007-11-28,49.17,51.00,48.88,50.73,16987700,48.52
2007-11-27,48.31,49.02,48.11,48.71,15717500,46.59
2007-11-26,49.15,49.60,48.04,48.16,15940200,46.06
2007-11-23,49.44,49.48,48.90,49.17,4662800,47.03
2007-11-21,48.46,49.92,48.46,48.88,14372300,46.75
2007-11-20,50.58,50.69,48.62,49.56,32470100,47.40
2007-11-19,50.87,51.51,49.25,49.44,26841000,47.29
2007-11-16,50.12,50.75,49.48,50.75,22051700,48.54
2007-11-15,48.80,49.60,48.57,48.90,13643500,46.77
2007-11-14,50.21,50.21,48.87,49.07,13217600,46.93
2007-11-13,48.25,49.55,48.09,49.50,16664700,47.35
2007-11-12,47.93,48.94,47.45,47.54,15472900,45.47
2007-11-09,49.18,49.43,47.87,48.39,20215700,46.28
2007-11-08,51.88,52.10,48.50,49.94,24831100,47.77
2007-11-07,52.86,53.40,51.75,51.84,14353600,49.58
2007-11-06,52.51,53.48,52.51,53.41,13662400,51.09
2007-11-05,52.03,52.84,51.79,52.54,11966900,50.25
2007-11-02,51.90,52.47,51.50,52.40,14029500,50.12
2007-11-01,51.22,52.30,51.16,51.50,15856100,49.26
2007-10-31,51.72,51.95,51.04,51.68,12484200,49.43
2007-10-30,51.64,51.97,51.50,51.59,8584500,49.34
2007-10-29,52.36,52.47,51.55,51.77,12094100,49.52
2007-10-26,52.19,52.64,51.96,52.47,11915200,50.19
2007-10-25,51.48,51.97,50.95,51.39,11872600,49.15
2007-10-24,51.69,51.85,50.43,51.60,12709400,49.35
2007-10-23,51.78,52.00,51.03,51.86,9701200,49.60
2007-10-22,50.83,51.45,50.25,51.29,11204400,49.06
2007-10-19,52.50,52.90,51.30,51.40,14251100,49.16
2007-10-18,52.49,53.00,52.02,52.87,8658500,50.57
2007-10-17,52.38,52.75,52.09,52.54,12348300,50.25
2007-10-16,51.08,51.89,51.07,51.51,8026700,49.27
2007-10-15,51.55,51.90,50.81,51.24,7415500,49.01
2007-10-12,51.42,51.97,51.30,51.55,9248900,49.31
2007-10-11,52.48,52.64,51.16,51.61,11017000,49.36
2007-10-10,52.37,52.72,52.00,52.25,9068700,49.98
2007-10-09,52.20,52.49,51.73,52.46,9704900,50.18
2007-10-08,50.92,52.18,50.91,52.03,12580500,49.77
2007-10-05,50.66,51.23,50.55,50.90,11652800,48.68
2007-10-04,50.41,50.57,50.01,50.47,6383800,48.27
2007-10-03,50.74,50.84,50.13,50.36,9821000,48.17
2007-10-02,50.88,51.08,50.32,51.04,8579700,48.82
2007-10-01,49.81,51.15,49.78,50.98,11401200,48.76
2007-09-28,50.21,50.32,49.55,49.79,11036200,47.62
2007-09-27,50.77,51.05,50.17,50.27,11324900,48.08
2007-09-26,50.99,51.09,50.46,50.62,13786000,48.42
2007-09-25,50.04,51.00,50.04,50.98,13418400,48.76
2007-09-24,50.73,50.98,50.17,50.24,11121800,48.05
2007-09-21,50.42,50.96,50.10,50.53,23561400,48.33
2007-09-20,49.55,50.30,49.55,50.10,11442200,47.92
2007-09-19,50.25,50.53,49.40,49.78,20407800,47.61
2007-09-18,49.45,50.36,48.15,50.17,14404200,47.99
2007-09-17,48.27,49.52,48.21,49.14,14532500,47.00
2007-09-14,48.50,48.75,47.70,48.38,16610000,46.27
2007-09-13,48.70,49.24,48.39,48.77,14051900,46.65
2007-09-12,49.82,49.88,48.55,48.76,14229500,46.64
2007-09-11,49.30,50.05,49.14,49.87,11257100,47.70
2007-09-10,49.00,49.40,48.34,49.00,8716000,46.87
2007-09-07,49.55,49.85,48.45,48.85,15160200,46.65
2007-09-06,50.15,50.42,49.84,50.19,12429600,47.93
2007-09-05,49.75,50.15,49.60,50.10,16613300,47.84
2007-09-04,49.06,50.47,49.05,50.14,22086100,47.88
2007-08-31,48.97,49.72,48.69,49.35,17893900,47.12
2007-08-30,48.05,48.99,47.96,48.44,11036700,46.26
2007-08-29,46.95,48.76,46.95,48.42,13985800,46.24
2007-08-28,47.60,47.98,46.82,46.88,11415300,44.77
2007-08-27,48.00,48.22,47.77,47.79,9070200,45.64
2007-08-24,47.50,48.17,47.40,48.10,11163300,45.93
2007-08-23,46.51,47.84,46.30,47.65,14645200,45.50
2007-08-22,46.54,46.64,45.82,46.42,15463800,44.33
2007-08-21,46.61,46.85,45.83,46.01,15149400,43.94
2007-08-20,47.32,47.45,45.90,46.58,16821300,44.48
2007-08-17,47.80,48.25,46.32,47.15,29629700,45.02
2007-08-16,46.24,46.31,43.64,46.05,35610500,43.97
2007-08-15,47.00,47.59,45.95,46.15,20395300,44.07
2007-08-14,48.69,48.76,46.92,47.28,18407200,45.15
2007-08-13,47.98,48.88,47.79,48.43,17967200,46.25
2007-08-10,46.56,48.19,46.48,47.21,18332400,45.08
2007-08-09,48.44,49.20,47.02,47.02,24191200,44.90
2007-08-08,48.89,49.84,48.70,49.40,23707100,47.17
2007-08-07,48.35,48.99,47.96,48.48,15721900,46.29
2007-08-06,47.56,48.52,47.55,48.46,18327700,46.27
2007-08-03,48.07,48.85,46.00,47.41,17350700,45.27
2007-08-02,47.05,48.42,47.05,48.23,18503200,46.06
2007-08-01,46.04,46.92,45.60,46.73,15252800,44.62
2007-07-31,46.49,47.09,45.97,46.03,14687500,43.95
2007-07-30,46.47,46.69,45.76,46.14,12914000,44.06
2007-07-27,47.20,47.43,46.46,46.46,13187300,44.37
2007-07-26,47.45,48.13,46.36,47.10,21728300,44.98
2007-07-25,47.90,48.54,47.15,47.54,11417300,45.40
2007-07-24,48.40,48.67,47.52,47.61,10406200,45.46
2007-07-23,48.51,49.00,48.31,48.43,10708300,46.25
2007-07-20,48.50,48.93,48.13,48.54,15067600,46.35
2007-07-19,47.52,49.09,47.52,48.40,17165900,46.22
2007-07-18,47.14,47.55,46.62,47.14,10146500,45.01
2007-07-17,47.38,47.88,47.02,47.51,11896700,45.37
2007-07-16,47.00,47.49,46.89,47.44,11879600,45.30
2007-07-13,47.05,47.34,46.60,47.25,13687800,45.12
2007-07-12,45.80,47.63,45.50,47.35,25149900,45.22
2007-07-11,44.80,45.65,44.69,45.65,18206000,43.59
2007-07-10,45.30,45.56,44.90,44.94,12152300,42.91
2007-07-09,45.84,45.84,45.33,45.36,10465900,43.31
2007-07-06,45.81,46.00,45.51,45.98,8368800,43.91
2007-07-05,45.36,45.97,45.15,45.90,8795100,43.83
2007-07-03,45.25,45.63,45.17,45.58,5238900,43.52
2007-07-02,45.25,45.36,44.82,45.19,9428800,43.15
2007-06-29,44.80,45.42,44.26,44.62,13896000,42.61
2007-06-28,44.95,45.34,44.45,44.61,11358900,42.60
2007-06-27,44.56,45.29,44.55,45.19,11446600,43.15
2007-06-26,45.14,45.34,44.45,44.64,15536500,42.63
2007-06-25,45.10,45.55,44.76,44.94,13977500,42.91
2007-06-22,45.50,45.80,45.07,45.18,22952200,43.14
2007-06-21,45.16,45.61,44.90,45.50,14978000,43.45
2007-06-20,46.00,46.00,45.03,45.04,13896500,43.01
2007-06-19,45.80,46.07,45.53,45.90,12146600,43.83
2007-06-18,45.64,45.95,45.55,45.89,12060500,43.82
2007-06-15,45.81,46.03,45.71,45.71,18705500,43.65
2007-06-14,45.70,45.90,45.32,45.67,11318700,43.61
2007-06-13,45.17,45.50,44.81,45.50,16053500,43.45
2007-06-12,45.58,45.91,45.03,45.06,16940400,43.03
2007-06-11,45.80,46.29,45.46,45.89,12804400,43.82
2007-06-08,45.32,45.80,45.04,45.78,13572500,43.64
2007-06-07,45.75,46.18,45.36,45.41,17593800,43.29
2007-06-06,45.80,46.19,45.53,46.03,15558500,43.88
2007-06-05,45.73,46.07,45.52,45.92,14010300,43.77
2007-06-04,45.76,46.00,45.27,45.98,11279400,43.83
2007-06-01,45.76,46.00,45.70,45.81,15570500,43.67
2007-05-31,45.61,45.86,45.51,45.71,15186800,43.57
2007-05-30,45.20,45.70,45.15,45.67,11268300,43.53
2007-05-29,45.51,45.86,45.23,45.56,14220200,43.43
2007-05-25,45.50,45.87,45.32,45.62,16234000,43.49
2007-05-24,45.47,45.87,45.25,45.40,19211400,43.28
2007-05-23,45.80,46.11,45.58,45.63,19627400,43.50
2007-05-22,45.18,45.76,45.00,45.58,14965800,43.45
2007-05-21,44.44,45.52,44.35,45.22,19263600,43.11
2007-05-18,45.04,45.04,44.15,44.58,17800900,42.50
2007-05-17,45.48,45.61,44.41,44.87,22872500,42.77
2007-05-16,45.19,45.23,44.31,45.21,18651900,43.10
2007-05-15,44.81,45.35,44.67,44.75,11906500,42.66
2007-05-14,45.30,45.30,44.81,45.02,9415800,42.91
2007-05-11,44.55,45.28,44.50,45.24,10119800,43.12
2007-05-10,44.65,44.84,44.38,44.67,13743800,42.58
2007-05-09,44.83,45.21,44.50,44.93,16530200,42.83
2007-05-08,44.81,45.13,43.98,45.01,39810600,42.91
2007-05-07,43.70,43.95,43.60,43.80,10153100,41.75
2007-05-04,43.37,43.86,43.11,43.79,16456000,41.74
2007-05-03,42.99,43.20,42.78,42.83,9008100,40.83
2007-05-02,42.78,43.09,42.78,42.93,10563700,40.92
2007-05-01,42.14,43.00,42.14,42.92,17060900,40.91
2007-04-30,42.14,42.59,42.10,42.14,10628600,40.17
2007-04-27,42.00,42.38,41.95,42.29,9956400,40.31
2007-04-26,41.65,42.25,41.54,42.04,14331100,40.07
2007-04-25,41.80,41.99,41.65,41.87,10348800,39.91
2007-04-24,41.64,42.00,41.15,41.65,12389700,39.70
2007-04-23,41.20,41.70,41.00,41.41,10698700,39.47
2007-04-20,41.45,41.61,41.10,41.37,11595600,39.44
2007-04-19,40.98,41.55,40.92,41.15,11925600,39.23
2007-04-18,41.00,41.12,40.46,40.98,12408200,39.06
2007-04-17,41.08,41.21,40.70,41.21,12295600,39.28
2007-04-16,41.18,41.26,40.79,41.19,10389200,39.26
2007-04-13,41.12,41.39,40.73,41.18,10481900,39.25
2007-04-12,40.62,41.21,40.44,41.12,10133800,39.20
2007-04-11,40.80,40.89,40.32,40.73,10327100,38.83
2007-04-10,41.39,41.88,40.35,40.72,15257500,38.82
2007-04-09,41.71,41.77,41.28,41.34,8460100,39.41
2007-04-05,40.98,41.88,40.82,41.80,14946700,39.85
2007-04-04,41.00,41.12,40.75,41.10,12462600,39.18
2007-04-03,40.35,40.99,40.34,40.89,11937900,38.98
2007-04-02,40.37,40.42,40.05,40.31,11378800,38.43
2007-03-30,40.10,40.37,39.49,40.14,14185800,38.26
2007-03-29,39.95,40.14,39.66,40.00,11113400,38.13
2007-03-28,40.00,40.18,39.53,39.79,12523000,37.93
2007-03-27,40.20,40.37,40.10,40.23,11901000,38.35
2007-03-26,40.44,40.55,40.00,40.44,10486600,38.55
2007-03-23,40.26,40.60,40.05,40.43,13959600,38.54
2007-03-22,40.50,40.55,39.87,40.45,13288700,38.56
2007-03-21,39.73,40.46,39.57,40.19,15584700,38.31
2007-03-20,40.07,40.25,39.56,39.61,22032100,37.76
2007-03-19,40.00,40.32,39.92,40.21,11071600,38.33
2007-03-16,40.20,40.30,39.85,39.91,24115900,38.04
2007-03-15,39.68,39.86,39.46,39.70,12768800,37.84
2007-03-14,39.70,39.98,39.28,39.79,17583100,37.93
2007-03-13,40.05,40.37,39.45,39.55,13954100,37.70
2007-03-12,39.92,40.48,39.90,40.37,11253200,38.48
2007-03-09,40.42,40.52,39.52,40.11,17411400,38.16
2007-03-08,40.50,40.52,40.15,40.27,13432300,38.31
2007-03-07,39.53,40.40,39.50,40.17,21353000,38.22
2007-03-06,39.10,39.81,39.02,39.43,18587000,37.51
2007-03-05,38.47,39.44,38.15,38.75,18925800,36.86
2007-03-02,38.93,39.20,38.55,38.67,14742900,36.79
2007-03-01,38.65,39.40,38.15,38.93,22508700,37.04
2007-02-28,38.66,39.60,38.51,39.35,26344500,37.44
2007-02-27,39.55,39.80,38.47,38.92,25754600,37.03
2007-02-26,40.91,40.91,40.24,40.29,13305200,38.33
2007-02-23,40.89,41.08,40.59,40.82,14449300,38.83
2007-02-22,41.22,41.30,40.21,40.78,25340600,38.80
2007-02-21,42.11,42.11,41.08,41.10,36740800,39.10
2007-02-20,42.56,43.24,42.50,43.13,17248300,41.03
2007-02-16,42.55,42.80,42.48,42.77,10253400,40.69
2007-02-15,42.72,42.98,42.57,42.68,12565600,40.60
2007-02-14,42.59,42.99,42.37,42.83,8272900,40.75
2007-02-13,42.23,42.77,42.06,42.59,8374900,40.52
2007-02-12,42.47,42.50,42.06,42.10,8164600,40.05
2007-02-09,42.65,42.74,42.10,42.23,8009500,40.18
2007-02-08,42.50,42.80,42.31,42.47,9428100,40.40
2007-02-07,42.00,42.69,42.00,42.30,9806800,40.24
2007-02-06,42.77,42.77,41.77,42.01,17071700,39.97
2007-02-05,42.05,43.00,42.01,42.81,10012100,40.73
2007-02-02,42.46,42.69,41.94,42.07,11487500,40.02
2007-02-01,42.60,43.12,42.23,42.36,16422400,40.30
2007-01-31,43.00,43.46,42.85,43.28,10799100,41.17
2007-01-30,42.50,43.22,42.34,43.11,13614300,41.01
2007-01-29,41.90,42.89,41.78,42.42,15631700,40.36
2007-01-26,41.75,42.10,41.36,41.69,9715400,39.66
2007-01-25,42.17,42.60,41.64,41.71,13402000,39.68
2007-01-24,42.27,42.78,42.25,42.39,9513500,40.33
2007-01-23,41.99,42.63,41.80,42.31,10898200,40.25
2007-01-22,42.05,42.18,41.42,42.02,11353000,39.98
2007-01-19,42.34,42.46,41.48,42.00,14353700,39.96
2007-01-18,42.70,42.70,41.84,42.34,15169400,40.28
2007-01-17,42.98,43.19,42.30,42.49,12448000,40.42
2007-01-16,43.35,43.49,43.05,43.20,10062400,41.10
2007-01-12,42.58,43.72,42.58,43.53,23034000,41.41
2007-01-11,42.05,42.79,41.95,42.64,11844300,40.57
2007-01-10,41.97,42.28,41.94,42.20,8814000,40.15
2007-01-09,42.08,42.39,41.89,42.20,11867700,40.15
2007-01-08,42.25,42.30,41.94,41.97,11493900,39.93
2007-01-05,41.64,42.27,41.48,42.20,17422300,40.15
2007-01-04,41.40,41.82,41.25,41.68,11907200,39.65
2007-01-03,41.05,41.75,41.05,41.62,21169800,39.59
2006-12-29,41.36,41.65,41.16,41.19,6284400,39.19
2006-12-28,41.42,41.65,41.28,41.36,7562500,39.35
2006-12-27,40.94,41.70,40.93,41.60,9795600,39.58
2006-12-26,40.57,41.03,40.56,40.93,6318000,38.94
2006-12-22,40.50,41.12,40.50,40.63,7154100,38.65
2006-12-21,41.10,41.23,40.50,40.80,13267700,38.81
2006-12-20,40.35,41.46,40.35,41.34,21096500,39.33
2006-12-19,40.05,40.50,40.00,40.43,14359100,38.46
2006-12-18,39.93,40.24,39.90,40.03,9724300,38.08
2006-12-15,39.96,40.27,39.86,39.94,15734200,38.00
2006-12-14,39.67,39.96,39.49,39.91,14812400,37.97
2006-12-13,39.90,39.95,39.47,39.67,16022800,37.74
2006-12-12,40.25,40.29,39.55,39.83,20379800,37.89
2006-12-11,39.56,40.18,39.43,40.01,19037100,38.06
2006-12-08,39.93,40.19,39.45,39.64,11826600,37.64
2006-12-07,40.05,40.22,39.77,39.86,13151900,37.84
2006-12-06,39.91,40.26,39.89,40.14,17070900,38.11
2006-12-05,39.75,40.01,39.73,39.91,13197100,37.89
2006-12-04,39.44,39.92,39.27,39.86,9510900,37.84
2006-12-01,39.46,39.80,39.21,39.44,13624600,37.45
2006-11-30,39.26,39.80,39.05,39.46,12535800,37.46
2006-11-29,39.15,39.45,39.05,39.39,11503900,37.40
2006-11-28,38.47,38.96,38.37,38.87,12428300,36.90
2006-11-27,39.39,39.45,38.62,38.64,15637000,36.69
2006-11-24,39.35,39.79,39.30,39.56,3929900,37.56
2006-11-22,39.92,39.96,39.45,39.72,13921800,37.71
2006-11-21,39.67,40.00,39.67,39.99,12202000,37.97
2006-11-20,39.69,40.05,39.44,39.71,20769800,37.70
2006-11-17,40.06,40.06,39.01,39.77,30366000,37.76
2006-11-16,40.00,40.25,39.72,40.13,28555200,38.10
2006-11-15,40.68,40.85,39.76,39.79,17858300,37.78
2006-11-14,40.13,40.75,39.90,40.67,13098400,38.61
2006-11-13,40.00,40.27,39.93,40.22,13549700,38.19
2006-11-10,39.74,40.00,39.53,39.99,12429900,37.97
2006-11-09,39.12,39.92,39.11,39.56,22983300,37.56
2006-11-08,38.70,39.00,38.51,38.88,12501800,36.91
2006-11-07,38.83,38.99,38.63,38.70,10827400,36.74
2006-11-06,38.22,38.80,38.22,38.73,9652300,36.77
2006-11-03,38.59,38.87,38.15,38.22,9691900,36.29
2006-11-02,38.56,38.83,38.45,38.59,7450300,36.64
2006-11-01,39.01,39.13,38.49,38.55,10125900,36.60
2006-10-31,38.90,39.10,38.50,38.74,12610500,36.78
2006-10-30,38.20,39.10,38.14,38.92,10268000,36.95
2006-10-27,38.90,39.22,38.25,38.46,13480300,36.51
2006-10-26,39.19,39.48,39.04,39.17,12142900,37.19
2006-10-25,39.56,39.68,38.92,39.17,14789400,37.19
2006-10-24,39.65,39.97,39.06,39.44,11581800,37.45
2006-10-23,39.20,40.10,39.20,39.87,14731400,37.85
2006-10-20,39.72,39.72,39.01,39.38,11558300,37.39
2006-10-19,38.96,39.68,38.76,39.56,14407200,37.56
2006-10-18,39.12,39.49,38.62,39.01,10137300,37.04
2006-10-17,38.52,39.15,38.27,39.06,11824500,37.08
2006-10-16,38.86,39.11,38.69,38.76,8777500,36.80
2006-10-13,38.22,39.00,38.22,38.86,12650600,36.89
2006-10-12,38.04,38.57,38.00,38.42,15632400,36.48
2006-10-11,37.93,38.33,37.78,37.87,16380600,35.95
2006-10-10,38.05,38.15,37.61,37.93,10536600,36.01
2006-10-09,37.57,38.00,37.44,38.00,11175800,36.08
2006-10-06,37.55,38.05,37.48,37.72,13698300,35.81
2006-10-05,37.62,37.84,37.47,37.84,12280300,35.93
2006-10-04,37.10,38.14,37.10,38.02,15179400,36.10
2006-10-03,37.20,37.50,36.85,37.42,16948000,35.53
2006-10-02,36.84,37.74,36.70,37.66,21602300,35.76
2006-09-29,36.50,37.11,36.50,36.69,23286100,34.83
2006-09-28,35.20,36.02,35.01,35.97,14975700,34.15
2006-09-27,35.40,35.75,35.15,35.39,15946200,33.60
2006-09-26,35.82,35.98,35.52,35.70,14161200,33.89
2006-09-25,35.20,35.87,34.93,35.71,20582600,33.90
2006-09-22,34.40,35.22,34.15,35.11,23023000,33.33
2006-09-21,36.05,36.25,34.55,34.87,41540300,33.11
2006-09-20,36.35,36.84,36.26,36.78,13024100,34.92
2006-09-19,36.18,36.49,36.01,36.35,9798100,34.51
2006-09-18,36.00,36.59,35.79,36.40,8894400,34.56
2006-09-15,36.48,36.88,36.11,36.18,14319500,34.35
2006-09-14,36.05,36.49,36.05,36.25,10029800,34.42
2006-09-13,36.75,36.75,35.87,36.37,15504200,34.53
2006-09-12,36.21,37.25,36.21,36.92,20391100,35.05
2006-09-11,35.75,36.62,35.71,36.36,12141300,34.52
2006-09-08,35.22,36.18,35.20,36.17,13313900,34.26
2006-09-07,35.45,35.75,35.21,35.42,12130400,33.55
2006-09-06,35.90,36.16,35.84,35.84,10470200,33.95
2006-09-05,36.50,36.54,36.20,36.46,9071200,34.54
2006-09-01,36.60,36.73,36.41,36.53,7341400,34.61
2006-08-31,35.80,36.70,35.80,36.56,14410400,34.63
2006-08-30,35.62,36.09,35.62,36.00,12366000,34.10
2006-08-29,35.33,35.82,35.25,35.76,7705600,33.88
2006-08-28,34.90,35.50,34.80,35.28,9843400,33.42
2006-08-25,35.20,35.45,35.13,35.23,6457000,33.37
2006-08-24,35.27,35.45,35.17,35.38,8483900,33.52
2006-08-23,35.20,35.48,35.01,35.26,9007900,33.40
2006-08-22,34.90,35.40,34.82,35.02,9609100,33.18
2006-08-21,35.27,35.35,34.87,34.89,12799600,33.05
2006-08-18,35.27,35.68,35.09,35.52,27063500,33.65
2006-08-17,36.60,36.73,34.75,35.15,57614100,33.30
2006-08-16,34.20,36.23,34.08,34.43,25105600,32.62
2006-08-15,33.70,34.14,33.56,33.99,16871900,32.20
2006-08-14,33.25,33.85,33.22,33.29,10179000,31.54
2006-08-11,32.80,33.08,32.68,33.05,8830000,31.31
2006-08-10,32.90,33.20,32.65,33.01,10192500,31.27
2006-08-09,33.26,33.55,32.97,33.06,10007500,31.32
2006-08-08,33.01,33.45,32.88,32.89,13191500,31.16
2006-08-07,32.26,33.08,32.14,32.74,10279600,31.02
2006-08-04,33.00,33.06,32.23,32.44,12200800,30.73
2006-08-03,32.45,32.89,32.08,32.59,7345500,30.87
2006-08-02,31.57,32.74,31.55,32.50,13203100,30.79
2006-08-01,31.57,31.77,31.30,31.67,9722100,30.00
2006-07-31,31.86,32.09,31.79,31.91,8928500,30.23
2006-07-28,32.28,32.41,31.92,32.11,10633000,30.42
2006-07-27,31.76,32.58,31.65,32.19,15697900,30.49
2006-07-26,30.57,32.19,30.57,31.75,21026200,30.08
2006-07-25,31.15,31.57,30.90,31.33,13373600,29.68
2006-07-24,30.48,31.41,30.48,31.07,12886100,29.43
2006-07-21,31.03,31.10,29.98,30.52,22760200,28.91
2006-07-20,32.15,32.76,31.77,31.80,10261500,30.12
2006-07-19,31.15,32.32,30.95,32.25,17805000,30.55
2006-07-18,30.80,31.28,30.44,30.95,14149900,29.32
2006-07-17,30.78,31.47,30.62,31.20,10867800,29.56
2006-07-14,31.00,31.27,30.71,30.76,15754200,29.14
2006-07-13,31.67,31.79,30.80,31.22,14158200,29.58
2006-07-12,32.32,32.52,31.56,31.67,12707800,30.00
2006-07-11,31.80,32.69,31.66,32.54,13867400,30.83
2006-07-10,32.85,32.95,31.57,31.93,13952900,30.25
2006-07-07,32.95,33.31,32.74,32.85,15969900,31.12
2006-07-06,32.59,33.43,32.55,33.10,12672400,31.36
2006-07-05,32.70,33.24,32.68,32.77,16640300,31.04
2006-07-03,31.55,32.69,31.50,32.51,9648100,30.80
2006-06-30,32.09,32.32,31.57,31.68,21392700,30.01
2006-06-29,31.70,32.05,31.38,32.03,13316200,30.34
2006-06-28,32.10,32.19,31.04,31.59,15943600,29.93
2006-06-27,32.52,32.59,31.90,31.94,13039600,30.26
2006-06-26,32.90,33.20,32.30,32.49,10891700,30.78
2006-06-23,32.91,33.14,32.62,32.66,10355600,30.94
2006-06-22,33.62,33.94,32.94,32.97,20091900,31.23
2006-06-21,32.95,34.04,32.92,33.74,23028500,31.96
2006-06-20,33.30,33.47,32.63,32.86,15036700,31.13
2006-06-19,33.06,34.00,33.06,33.57,32283300,31.80
2006-06-16,31.90,33.25,31.90,33.04,36246900,31.30
2006-06-15,30.25,31.92,30.20,31.88,24017200,30.20
2006-06-14,29.88,30.15,29.75,30.14,12625900,28.55
2006-06-13,29.87,30.18,29.40,29.79,17326100,28.22
2006-06-12,29.94,30.17,29.69,29.87,13304300,28.30
2006-06-09,30.00,30.12,29.71,29.94,18449100,28.29
2006-06-08,30.90,30.91,29.00,30.06,23446300,28.40
2006-06-07,31.00,31.37,30.91,30.93,12602000,29.22
2006-06-06,31.80,31.80,30.58,30.90,16469600,29.19
2006-06-05,32.15,32.42,31.57,31.59,8887400,29.85
2006-06-02,32.41,32.46,32.02,32.40,9006100,30.61
2006-06-01,32.13,32.50,31.89,32.43,10414300,30.64
2006-05-31,31.95,32.43,31.76,32.38,11902500,30.59
2006-05-30,32.30,32.48,31.91,31.92,7884500,30.16
2006-05-26,32.23,32.62,32.10,32.54,8025600,30.74
2006-05-25,32.38,32.54,32.03,32.27,9342200,30.49
2006-05-24,32.20,32.71,32.02,32.37,12331700,30.58
2006-05-23,32.57,33.05,32.11,32.11,14783000,30.34
2006-05-22,31.85,32.53,31.73,32.18,13111700,30.40
2006-05-19,32.61,32.72,31.29,32.02,19926300,30.25
2006-05-18,32.35,33.05,32.35,32.48,22216500,30.69
2006-05-17,32.10,32.72,31.86,32.16,33849300,30.38
2006-05-16,31.63,31.87,30.50,31.11,19089300,29.39
2006-05-15,32.12,32.80,31.63,31.63,12094300,29.88
2006-05-12,32.60,32.69,32.00,32.13,8837800,30.36
2006-05-11,32.88,32.95,32.14,32.53,9031700,30.73
2006-05-10,32.94,33.35,32.88,33.08,5753800,31.25
2006-05-09,33.07,33.41,32.88,33.12,9560900,31.29
2006-05-08,33.59,33.95,33.35,33.79,7695600,31.92
2006-05-05,33.47,33.90,33.21,33.87,12223100,32.00
2006-05-04,32.90,33.40,32.86,33.29,7764700,31.45
2006-05-03,32.38,33.00,32.38,32.84,6640200,31.03
2006-05-02,32.75,32.78,32.22,32.32,6591600,30.54
2006-05-01,32.65,33.00,32.57,32.64,8078800,30.84
2006-04-28,33.05,33.20,32.25,32.47,7689000,30.68
2006-04-27,32.70,33.39,32.50,33.26,11368000,31.42
2006-04-26,33.00,33.00,32.26,32.80,8985900,30.99
2006-04-25,33.00,33.04,32.35,33.01,8055500,31.19
2006-04-24,32.84,33.30,32.62,32.90,6600000,31.08
2006-04-21,33.79,33.98,32.60,32.96,10361200,31.14
2006-04-20,32.80,33.92,32.62,33.81,11074000,31.94
2006-04-19,33.50,33.63,32.94,32.99,6506000,31.17
2006-04-18,32.00,33.65,32.00,33.48,11594200,31.63
2006-04-17,32.63,32.95,31.95,32.03,7214200,30.26
2006-04-13,32.43,32.93,32.26,32.62,7041200,30.82
2006-04-12,32.68,32.82,32.32,32.33,6653300,30.55
2006-04-11,33.13,33.27,32.50,32.54,11492800,30.74
2006-04-10,33.28,33.62,33.00,33.10,5733300,31.27
2006-04-07,34.11,34.17,33.33,33.37,7306900,31.53
2006-04-06,34.17,34.45,34.02,34.10,6746200,32.22
2006-04-05,33.60,34.43,33.57,34.36,15072900,32.46
2006-04-04,33.49,33.75,33.17,33.69,9802600,31.83
2006-04-03,33.00,33.68,32.89,33.53,10159700,31.68
2006-03-31,32.58,33.21,32.56,32.90,11804300,31.08
2006-03-30,32.60,33.24,32.43,32.57,9851000,30.77
2006-03-29,32.15,33.08,32.10,32.72,9524400,30.91
2006-03-28,32.95,32.96,32.00,32.07,13968000,30.30
2006-03-27,32.95,33.27,32.90,33.11,9442200,31.28
2006-03-24,32.80,33.32,32.76,33.17,8301600,31.34
2006-03-23,33.12,33.29,32.99,33.00,9501800,31.18
2006-03-22,32.64,33.50,32.64,33.36,14058900,31.52
2006-03-21,33.86,34.20,33.51,33.54,9728100,31.69
2006-03-20,33.95,34.18,33.86,33.96,7426300,32.09
2006-03-17,34.00,34.20,33.88,34.16,14641500,32.27
2006-03-16,33.89,34.05,33.79,33.86,13016100,31.99
2006-03-15,33.35,33.96,33.32,33.89,14100200,32.02
2006-03-14,33.15,33.57,33.11,33.40,10252900,31.56
2006-03-13,32.91,33.28,32.75,33.22,6949100,31.39
2006-03-10,32.76,33.17,32.52,32.99,8042900,31.09
2006-03-09,32.80,33.09,32.71,32.76,9939100,30.88
2006-03-08,32.80,33.01,32.65,32.68,10389300,30.80
2006-03-07,32.72,33.13,32.65,32.96,10509100,31.06
2006-03-06,33.30,33.54,32.58,32.86,11120600,30.97
2006-03-03,33.75,33.94,33.26,33.26,13270400,31.35
2006-03-02,34.00,34.20,33.65,34.19,11826000,32.22
2006-03-01,33.26,34.06,33.10,34.05,14804600,32.09
2006-02-28,33.00,33.31,32.42,32.81,13701800,30.92
2006-02-27,32.35,33.50,32.32,33.41,13258900,31.49
2006-02-24,32.46,32.46,31.80,32.02,10018100,30.18
2006-02-23,32.72,32.99,32.25,32.37,10836600,30.51
2006-02-22,32.20,33.02,31.90,32.94,14996900,31.05
2006-02-21,33.85,33.97,32.41,32.51,19016900,30.64
2006-02-17,33.65,34.08,33.54,34.07,16358600,32.11
2006-02-16,33.04,34.52,32.99,34.02,51250500,32.06
2006-02-15,32.25,32.53,31.66,31.67,20182900,29.85
2006-02-14,31.80,32.50,31.65,32.49,15929900,30.62
2006-02-13,31.20,31.86,31.17,31.74,8941400,29.91
2006-02-10,31.59,31.60,30.96,31.51,9879600,29.70
2006-02-09,32.15,32.18,31.42,31.60,10311400,29.78
2006-02-08,30.58,32.03,30.51,32.01,15229500,30.17
2006-02-07,30.20,30.63,30.13,30.37,7540300,28.62
2006-02-06,30.43,30.46,29.84,30.27,10028600,28.53
2006-02-03,30.62,30.97,30.32,30.56,10405600,28.80
2006-02-02,31.20,31.42,30.75,30.91,8734000,29.13
2006-02-01,31.00,31.28,30.77,31.23,9136300,29.43
2006-01-31,31.15,31.47,30.96,31.18,8516000,29.39
2006-01-30,31.24,31.47,30.94,31.28,7089800,29.48
2006-01-27,31.50,31.97,31.06,31.29,11837400,29.49
2006-01-26,32.14,32.19,31.47,31.60,16131400,29.78
2006-01-25,31.37,32.27,31.14,32.11,19064100,30.26
2006-01-24,31.45,31.73,31.32,31.37,14574700,29.57
2006-01-23,31.69,31.79,31.21,31.34,10671300,29.54
2006-01-20,32.24,32.48,31.59,31.74,15649100,29.91
2006-01-19,31.78,32.33,31.61,32.24,18456000,30.39
2006-01-18,31.20,31.83,31.00,31.67,14352700,29.85
2006-01-17,31.40,31.70,31.10,31.66,10254300,29.84
2006-01-13,31.25,31.90,31.25,31.90,15444800,30.07
2006-01-12,31.10,31.24,30.90,31.02,8668800,29.24
2006-01-11,31.00,31.38,30.76,31.34,21009700,29.54
2006-01-10,30.26,30.84,30.15,30.78,13381500,29.01
2006-01-09,30.01,30.70,30.00,30.62,12449800,28.86
2006-01-06,29.50,30.29,29.50,30.24,16322700,28.50
2006-01-05,29.50,29.57,29.23,29.40,11126800,27.71
2006-01-04,28.78,29.65,28.76,29.61,11604100,27.91
2006-01-03,29.28,29.28,28.37,28.77,15938700,27.12
2005-12-30,28.53,28.78,28.35,28.63,6529000,26.98
2005-12-29,28.70,28.93,28.70,28.74,8113200,27.09
2005-12-28,28.69,28.90,28.68,28.80,6707900,27.14
2005-12-27,28.88,29.00,28.74,28.74,7371200,27.09
2005-12-23,28.76,29.04,28.60,28.77,8163900,27.12
2005-12-22,28.90,29.19,28.71,28.90,12266500,27.24
2005-12-21,28.85,29.15,28.67,28.77,12237300,27.12
2005-12-20,28.80,28.90,28.72,28.85,16161400,27.19
2005-12-19,28.81,29.17,28.75,28.87,16577400,27.21
2005-12-16,29.27,29.40,28.92,28.92,13832300,27.26
2005-12-15,29.67,29.80,29.20,29.20,8830100,27.52
2005-12-14,29.08,29.72,28.90,29.61,16087400,27.91
2005-12-13,29.65,29.70,28.67,29.07,17400300,27.40
2005-12-12,30.00,30.12,29.72,29.97,10127700,28.25
2005-12-09,29.22,30.00,29.22,29.92,9133900,28.12
2005-12-08,29.50,29.72,29.09,29.23,8236700,27.48
2005-12-07,29.51,29.90,29.38,29.52,10936600,27.75
2005-12-06,29.93,30.25,29.57,29.62,20383100,27.84
2005-12-05,29.19,29.84,29.00,29.79,16262000,28.00
2005-12-02,29.51,29.62,29.11,29.23,14717100,27.48
2005-12-01,29.52,29.90,29.52,29.56,19714600,27.79
2005-11-30,30.00,30.13,29.60,29.67,15197300,27.89
2005-11-29,29.97,30.08,29.82,29.96,10930000,28.16
2005-11-28,29.65,29.98,29.51,29.96,12032500,28.16
2005-11-25,29.38,29.83,29.17,29.73,4150700,27.95
2005-11-23,29.11,29.64,29.11,29.38,9214300,27.62
2005-11-22,28.86,29.78,28.80,29.35,13741900,27.59
2005-11-21,29.30,29.47,29.12,29.28,9766400,27.52
2005-11-18,30.11,30.17,29.01,29.40,41322700,27.64
2005-11-17,28.50,29.30,28.48,29.00,21271200,27.26
2005-11-16,28.15,28.57,27.98,28.27,13242900,26.57
2005-11-15,27.90,28.70,27.90,28.12,13130600,26.43
2005-11-14,28.14,28.27,27.68,28.20,12515700,26.51
2005-11-11,28.24,28.75,28.24,28.52,10434100,26.81
2005-11-10,28.13,28.41,27.73,28.27,9814600,26.57
2005-11-09,28.40,28.63,28.21,28.23,7217900,26.54
2005-11-08,28.29,28.74,28.22,28.54,8282900,26.83
2005-11-07,28.51,28.84,28.42,28.73,8574400,27.01
2005-11-04,28.75,28.75,28.20,28.53,8860100,26.82
2005-11-03,28.79,29.04,28.56,28.74,10204400,27.01
2005-11-02,28.25,29.09,28.00,28.79,13722700,27.06
2005-11-01,27.81,28.55,27.81,28.28,18336200,26.58
2005-10-31,27.96,28.20,27.82,28.04,13177800,26.36
2005-10-28,27.05,28.09,26.81,27.96,13241400,26.28
2005-10-27,26.82,26.99,26.50,26.80,11834600,25.19
2005-10-26,25.53,27.69,25.53,26.96,15419300,25.34
2005-10-25,27.80,28.19,27.40,27.48,9845700,25.83
2005-10-24,27.65,28.29,27.50,28.25,8452000,26.55
2005-10-21,27.55,27.94,27.35,27.57,8586300,25.92
2005-10-20,27.67,28.21,27.27,27.42,9009500,25.77
2005-10-19,27.40,27.67,27.04,27.64,9396900,25.98
2005-10-18,27.30,27.92,27.23,27.73,8686500,26.07
2005-10-17,27.55,27.85,27.26,27.38,6053300,25.74
2005-10-14,27.24,27.59,26.90,27.54,7920000,25.89
2005-10-13,26.70,27.41,26.60,27.24,11990000,25.61
2005-10-12,26.95,27.50,26.83,27.30,15743800,25.66
2005-10-11,26.67,27.32,26.67,27.24,10762400,25.61
2005-10-10,27.27,27.37,26.64,26.67,11559700,25.07
2005-10-07,26.80,27.15,26.63,27.10,13352200,25.47
2005-10-06,27.54,27.68,26.69,26.89,15967900,25.28
2005-10-05,28.55,28.55,27.45,27.47,15872200,25.82
2005-10-04,28.20,29.04,28.15,28.55,22349900,26.84
2005-10-03,29.20,29.33,28.69,28.90,12342300,27.17
2005-09-30,29.13,29.44,28.66,29.20,12739600,27.45
2005-09-29,28.35,29.15,28.16,28.94,11088600,27.20
2005-09-28,28.55,28.79,28.20,28.52,8935000,26.81
2005-09-27,28.93,28.93,28.33,28.37,11042600,26.67
2005-09-26,28.73,29.10,28.65,28.94,14812700,27.20
2005-09-23,27.90,28.61,27.46,28.47,11518800,26.76
2005-09-22,28.09,28.33,27.63,28.01,11995900,26.33
2005-09-21,28.00,28.36,27.63,28.09,11223000,26.40
2005-09-20,28.88,29.51,28.18,28.28,17865200,26.58
2005-09-19,28.36,28.90,28.29,28.88,14311500,27.15
2005-09-16,27.99,28.35,27.88,28.34,17336800,26.64
2005-09-15,27.45,27.87,27.41,27.87,9685600,26.20
2005-09-14,27.46,27.77,27.42,27.50,7670200,25.85
2005-09-13,27.70,27.74,27.46,27.53,7998200,25.88
2005-09-12,27.80,27.82,27.66,27.74,7102800,26.07
2005-09-09,27.85,27.98,27.68,27.81,15923300,26.07
2005-09-08,27.60,27.87,27.50,27.85,17034000,26.10
2005-09-07,27.50,27.67,27.43,27.46,12238600,25.74
2005-09-06,27.65,27.85,27.22,27.25,18686300,25.54
2005-09-02,27.75,27.92,27.60,27.60,8888900,25.87
2005-09-01,27.65,27.90,27.37,27.90,11182800,26.15
2005-08-31,26.95,27.88,26.95,27.76,20179000,26.02
2005-08-30,26.72,27.17,26.66,27.10,13934500,25.40
2005-08-29,26.90,26.98,26.50,26.69,12351100,25.02
2005-08-26,27.00,27.25,26.74,27.01,14046100,25.32
2005-08-25,26.48,27.04,26.41,26.90,13630800,25.21
2005-08-24,26.90,27.09,26.63,26.72,16632100,25.04
2005-08-23,26.60,26.73,26.50,26.71,12607700,25.03
2005-08-22,26.49,26.83,26.38,26.53,13219200,24.87
2005-08-19,26.66,26.68,26.40,26.49,10946700,24.83
2005-08-18,26.45,26.79,26.40,26.65,23430400,24.98
2005-08-17,25.69,27.24,25.69,26.82,62232100,25.14
2005-08-16,24.25,25.25,23.66,23.70,13054300,22.21
2005-08-15,24.01,24.29,23.89,24.09,7627200,22.58
2005-08-12,23.70,24.24,23.68,24.03,10528300,22.52
2005-08-11,24.00,24.44,23.94,24.18,8800600,22.66
2005-08-10,24.59,24.70,24.09,24.14,6760200,22.63
2005-08-09,24.70,24.80,24.44,24.55,6924500,23.01
2005-08-08,24.75,24.92,24.50,24.61,5136500,23.07
2005-08-05,24.39,24.80,24.28,24.68,9078800,23.13
2005-08-04,24.62,24.93,24.36,24.46,8511800,22.93
2005-08-03,24.20,24.66,24.15,24.61,8006200,23.07
2005-08-02,24.50,24.60,24.22,24.32,6797800,22.79
2005-08-01,24.63,24.68,24.40,24.50,7474000,22.96
2005-07-29,24.39,24.77,24.32,24.62,9201100,23.08
2005-07-28,24.60,24.66,24.36,24.49,7582100,22.95
2005-07-27,24.32,24.87,24.19,24.78,9741500,23.23
2005-07-26,24.25,24.48,24.03,24.36,7308000,22.83
2005-07-25,24.07,24.50,24.06,24.30,6288100,22.78
2005-07-22,24.25,24.35,23.96,24.18,8775700,22.66
2005-07-21,24.60,24.70,24.25,24.29,9255600,22.77
2005-07-20,24.35,24.94,24.22,24.73,13406700,23.18
2005-07-19,24.93,25.03,24.40,24.52,17678200,22.98
2005-07-18,24.94,25.07,24.79,24.92,15197700,23.36
2005-07-15,24.63,24.99,24.63,24.94,17704500,23.38
2005-07-14,24.68,24.73,24.51,24.62,14920100,23.08
2005-07-13,24.05,24.58,24.04,24.42,12345700,22.89
2005-07-12,24.15,24.25,24.00,24.11,9652000,22.60
2005-07-11,24.35,24.44,24.09,24.13,10041000,22.62
2005-07-08,23.90,24.31,23.90,24.28,11775600,22.76
2005-07-07,23.60,24.17,23.50,24.15,14353000,22.64
2005-07-06,23.80,24.43,23.71,23.96,10915500,22.46
2005-07-05,23.10,23.80,23.05,23.71,10916100,22.22
2005-07-01,23.85,23.88,23.46,23.48,8090700,22.01
2005-06-30,23.82,24.08,23.50,23.51,11154200,22.04
2005-06-29,23.75,24.20,23.69,24.07,7738400,22.56
2005-06-28,23.65,23.80,23.45,23.66,7189900,22.18
2005-06-27,23.70,23.75,23.33,23.51,7121500,22.04
2005-06-24,24.25,24.26,23.64,23.80,10088600,22.31
2005-06-23,24.45,24.58,24.17,24.39,11787100,22.86
2005-06-22,24.58,24.70,24.42,24.50,12461800,22.96
2005-06-21,23.84,24.70,23.73,24.61,17525800,23.07
2005-06-20,23.73,23.93,23.60,23.85,8424400,22.35
2005-06-17,24.08,24.15,23.81,23.91,13803900,22.41
2005-06-16,23.70,24.00,23.68,23.90,11626600,22.40
2005-06-15,23.75,24.01,23.34,23.88,10830100,22.38
2005-06-14,23.78,23.88,23.65,23.85,10038300,22.35
2005-06-13,23.30,23.90,23.25,23.89,19110200,22.39
2005-06-10,22.98,23.50,22.85,23.50,13313200,21.95
2005-06-09,22.39,22.94,22.38,22.76,8128200,21.26
2005-06-08,22.60,22.64,22.39,22.43,5935700,20.95
2005-06-07,22.53,22.78,22.50,22.51,5322100,21.03
2005-06-06,22.73,22.95,22.50,22.58,5725200,21.09
2005-06-03,22.55,22.77,22.51,22.72,6854000,21.22
2005-06-02,22.53,22.71,22.45,22.68,6950600,21.19
2005-06-01,22.45,22.79,22.45,22.68,8267300,21.19
2005-05-31,22.55,22.62,22.46,22.51,11148000,21.03
2005-05-27,22.80,22.94,22.70,22.77,5571500,21.27
2005-05-26,22.82,23.25,22.77,23.00,12192000,21.48
2005-05-25,22.51,22.83,22.47,22.82,8711100,21.32
2005-05-24,22.42,22.73,22.35,22.72,7181800,21.22
2005-05-23,22.41,22.73,22.41,22.55,10640800,21.06
2005-05-20,22.50,22.75,22.44,22.50,10414700,21.02
2005-05-19,22.35,22.55,22.23,22.51,12783100,21.03
2005-05-18,22.09,22.81,21.85,22.55,34237400,21.06
2005-05-17,20.78,21.55,20.75,21.55,16062400,20.13
2005-05-16,20.56,21.05,20.43,21.01,9481400,19.63
2005-05-13,20.26,20.75,20.12,20.62,12856600,19.26
2005-05-12,20.45,20.54,20.15,20.15,9567200,18.82
2005-05-11,20.48,20.56,20.23,20.56,8637900,19.20
2005-05-10,20.50,20.59,20.30,20.45,9226400,19.10
2005-05-09,20.45,20.80,20.43,20.74,9060700,19.37
2005-05-06,20.95,21.09,20.82,20.98,6523100,19.60
2005-05-05,20.98,21.07,20.69,20.93,6797600,19.55
2005-05-04,21.00,21.15,20.77,21.03,8677300,19.64
2005-05-03,20.97,21.27,20.81,21.00,9014600,19.62
2005-05-02,20.57,21.00,20.55,20.97,12426400,19.59
2005-04-29,20.30,20.57,20.24,20.47,11835100,19.12
2005-04-28,19.95,20.44,19.81,20.30,14575700,18.96
2005-04-27,20.25,20.28,19.94,20.17,17795000,18.84
2005-04-26,20.65,20.65,20.25,20.47,16138300,19.12
2005-04-25,21.00,21.12,20.91,21.10,6173700,19.71
2005-04-22,20.95,21.09,20.65,20.78,10138700,19.41
2005-04-21,20.70,21.23,20.65,21.08,10403900,19.69
2005-04-20,20.55,20.77,20.53,20.59,8482000,19.23
2005-04-19,20.44,20.76,20.44,20.65,8704900,19.29
2005-04-18,20.65,20.78,20.19,20.44,16537800,19.09
2005-04-15,21.50,21.51,20.76,20.84,20200800,19.47
2005-04-14,21.87,21.87,21.66,21.75,14129800,20.32
2005-04-13,21.55,22.06,21.54,21.95,12610700,20.50
2005-04-12,21.45,21.80,21.36,21.71,7063100,20.28
2005-04-11,21.65,21.81,21.48,21.57,7131900,20.15
2005-04-08,21.75,21.89,21.61,21.64,6779400,20.21
2005-04-07,21.77,21.94,21.56,21.80,7402000,20.36
2005-04-06,21.69,21.97,21.56,21.77,10247500,20.33
2005-04-05,21.85,22.11,21.55,21.56,12585300,20.14
2005-04-04,21.71,21.92,21.55,21.91,15547400,20.47
2005-04-01,21.95,22.04,21.42,21.71,16363800,20.28
2005-03-31,21.95,22.04,21.79,21.94,20350700,20.49
2005-03-30,21.50,22.14,21.28,22.00,44768200,20.55
2005-03-29,19.79,21.85,19.76,21.78,45124800,20.34
2005-03-28,19.82,19.97,19.60,19.79,7698400,18.49
2005-03-24,19.73,20.01,19.68,19.81,6416800,18.50
2005-03-23,19.75,19.90,19.57,19.76,12724000,18.46
2005-03-22,20.15,20.29,19.94,20.01,9827900,18.69
2005-03-21,20.05,20.28,20.03,20.15,9927900,18.82
2005-03-18,20.38,20.39,20.07,20.10,19587900,18.78
2005-03-17,20.15,20.50,20.12,20.38,9805200,19.04
2005-03-16,20.00,20.26,19.90,20.22,11579300,18.89
2005-03-15,20.22,20.33,19.91,20.14,8641200,18.81
2005-03-14,20.05,20.29,19.99,20.20,9050200,18.87
2005-03-11,20.52,20.65,19.85,19.94,14298600,18.55
2005-03-10,20.59,20.65,20.28,20.59,6963700,19.16
2005-03-09,20.80,21.04,20.49,20.64,9912700,19.20
2005-03-08,20.78,20.96,20.74,20.92,8142400,19.46
2005-03-07,20.51,21.02,20.50,20.87,13645200,19.42
2005-03-04,20.90,20.94,20.54,20.56,11168700,19.13
2005-03-03,20.66,20.90,20.55,20.81,7774400,19.36
2005-03-02,20.40,20.84,20.32,20.70,7145100,19.26
2005-03-01,20.75,20.80,20.35,20.72,8843300,19.28
2005-02-28,20.45,20.88,20.45,20.80,9040100,19.35
2005-02-25,20.27,20.74,20.26,20.66,7105100,19.22
2005-02-24,20.15,20.56,19.90,20.44,11902300,19.02
2005-02-23,20.56,20.60,20.24,20.36,10011900,18.94
2005-02-22,20.75,21.11,20.57,20.57,9760000,19.14
2005-02-18,20.87,21.21,20.76,21.00,9489800,19.54
2005-02-17,21.17,21.48,20.80,20.86,22993200,19.41
2005-02-16,20.90,21.25,20.83,21.06,17307400,19.59
2005-02-15,20.68,21.16,20.65,21.12,16193400,19.65
2005-02-14,20.95,21.10,20.55,20.77,18809400,19.32
2005-02-11,21.25,21.50,21.20,21.30,17207600,19.82
2005-02-10,21.20,21.54,21.04,21.48,26115800,19.98
2005-02-09,22.10,22.26,21.02,21.53,102178000,20.03
2005-02-08,20.32,20.44,20.12,20.14,8151100,18.74
2005-02-07,20.45,20.52,20.30,20.37,5569700,18.95
2005-02-04,19.82,20.51,19.81,20.45,9285700,19.03
2005-02-03,19.75,20.30,19.70,19.90,9501900,18.51
2005-02-02,19.79,19.83,19.56,19.57,7859200,18.21
2005-02-01,19.70,20.14,19.67,19.82,9232800,18.44
2005-01-31,19.42,19.77,19.41,19.59,9489300,18.23
2005-01-28,19.40,19.48,18.89,19.34,18252400,17.99
2005-01-27,19.58,19.71,19.27,19.49,10714500,18.13
2005-01-26,19.69,19.81,19.49,19.59,12020100,18.23
2005-01-25,19.95,19.98,19.63,19.66,11449100,18.29
2005-01-24,19.95,20.19,19.83,19.89,11310300,18.50
2005-01-21,19.93,20.20,19.93,19.99,11021800,18.60
2005-01-20,19.92,20.31,19.91,20.02,9082000,18.63
2005-01-19,20.43,20.49,20.25,20.28,8441000,18.87
2005-01-18,20.03,20.57,19.97,20.43,14467700,19.01
2005-01-14,19.93,20.13,19.79,20.07,9590500,18.67
2005-01-13,20.06,20.29,19.91,19.95,9899700,18.56
2005-01-12,20.05,20.15,19.63,20.04,12640100,18.64
2005-01-11,20.30,20.31,19.50,20.05,20966400,18.65
2005-01-10,20.69,20.86,20.59,20.81,8329900,19.36
2005-01-07,20.95,21.00,20.77,20.84,13728800,19.39
2005-01-06,21.04,21.16,20.82,20.96,9029800,19.50
2005-01-05,20.85,21.15,20.81,21.00,11384100,19.54
2005-01-04,21.05,21.16,20.58,20.91,9286300,19.45
2005-01-03,21.12,21.25,20.99,21.05,8260100,19.58
2004-12-31,21.13,21.20,20.93,20.97,5395800,19.51
2004-12-30,21.14,21.22,21.10,21.13,4098400,19.66
2004-12-29,21.09,21.26,21.04,21.20,5541600,19.72
2004-12-28,21.04,21.25,20.93,21.23,5523400,19.75
2004-12-27,20.91,21.21,20.81,21.09,6245000,19.62
2004-12-23,21.12,21.22,21.00,21.06,4283600,19.59
2004-12-22,21.17,21.24,21.00,21.21,6767100,19.73
2004-12-21,20.98,21.24,20.97,21.21,8784600,19.73
2004-12-20,20.96,21.17,20.91,20.98,7370700,19.52
2004-12-17,21.05,21.09,20.78,20.96,15680300,19.50
2004-12-16,20.56,21.06,20.53,21.05,12664500,19.58
2004-12-15,20.53,20.73,20.50,20.71,11045600,19.27
2004-12-14,20.75,20.80,20.55,20.60,7709200,19.16
2004-12-13,20.88,20.93,20.34,20.70,7354500,19.26
2004-12-10,20.92,21.03,20.50,20.81,7881900,19.29
2004-12-09,21.20,21.20,20.42,20.87,11588600,19.34
2004-12-08,21.16,21.20,20.94,21.02,10665000,19.48
2004-12-07,21.20,21.58,21.03,21.08,12682200,19.54
2004-12-06,20.84,21.46,20.76,21.33,12488600,19.77
2004-12-03,20.76,21.01,20.72,20.99,13804100,19.45
2004-12-02,20.40,20.70,20.38,20.57,7807900,19.06
2004-12-01,20.09,20.53,20.00,20.52,9824600,19.02
2004-11-30,19.98,20.07,19.88,20.00,7812400,18.54
2004-11-29,20.12,20.25,19.89,20.10,8147700,18.63
2004-11-26,20.07,20.17,20.07,20.17,2385500,18.69
2004-11-24,20.13,20.25,20.03,20.14,5822200,18.66
2004-11-23,20.11,20.25,19.99,20.16,8157600,18.68
2004-11-22,20.01,20.23,19.95,20.20,10026800,18.72
2004-11-19,20.25,20.34,20.08,20.08,10304500,18.61
2004-11-18,20.19,20.37,20.07,20.26,12362500,18.78
2004-11-17,21.26,21.32,20.02,20.20,39020100,18.72
2004-11-16,19.35,19.80,19.18,19.68,16731000,18.24
2004-11-15,19.30,19.50,19.25,19.42,12674600,18.00
2004-11-12,19.26,19.45,19.00,19.34,15073900,17.92
2004-11-11,18.91,19.49,18.85,19.25,12155900,17.84
2004-11-10,19.52,19.58,18.93,18.97,16075200,17.58
2004-11-09,19.86,20.00,19.70,19.70,9360600,18.26
2004-11-08,19.60,19.91,19.60,19.81,8066600,18.36
2004-11-05,19.77,19.96,19.62,19.69,10446000,18.25
2004-11-04,19.00,19.59,18.95,19.53,9181700,18.10
2004-11-03,19.38,19.48,18.96,19.00,10331100,17.61
2004-11-02,18.77,19.31,18.56,19.00,9606600,17.61
2004-11-01,18.57,18.91,18.50,18.76,8629100,17.39
2004-10-29,18.31,18.68,18.31,18.66,10455800,17.29
2004-10-28,18.30,18.56,18.28,18.49,7964600,17.14
2004-10-27,17.90,18.56,17.87,18.45,11682100,17.10
2004-10-26,18.00,18.09,17.59,17.86,13004400,16.55
2004-10-25,17.70,18.04,17.68,17.91,7130900,16.60
2004-10-22,18.23,18.36,17.93,17.94,8060500,16.63
2004-10-21,18.19,18.49,18.13,18.36,7522300,17.02
2004-10-20,18.10,18.26,17.97,18.23,9715300,16.89
2004-10-19,18.31,18.49,18.20,18.24,10077100,16.90
2004-10-18,18.20,18.33,18.05,18.25,12025600,16.91
2004-10-15,18.38,18.53,18.20,18.21,10000900,16.88
2004-10-14,18.41,18.75,18.21,18.38,11831500,17.03
2004-10-13,18.75,18.99,18.65,18.90,11278200,17.52
2004-10-12,18.45,18.69,18.20,18.53,8481900,17.17
2004-10-11,18.48,18.73,18.38,18.64,5128000,17.27
2004-10-08,18.93,19.00,18.38,18.56,8866700,17.20
2004-10-07,19.00,19.15,18.87,19.03,7998200,17.64
2004-10-06,18.90,19.19,18.84,19.18,6828700,17.78
2004-10-05,18.68,19.01,18.63,18.98,10819000,17.59
2004-10-04,19.12,19.45,19.01,19.06,9759900,17.66
2004-10-01,18.86,19.32,18.86,19.12,8558300,17.72
2004-09-30,18.52,19.00,18.50,18.75,10970200,17.38
2004-09-29,18.24,18.52,18.11,18.52,8518500,17.16
2004-09-28,18.36,18.46,18.08,18.24,9109500,16.90
2004-09-27,18.35,18.59,18.25,18.40,9973100,17.05
2004-09-24,18.84,18.93,18.53,18.58,11529900,17.22
2004-09-23,18.64,18.98,18.64,18.84,9049900,17.46
2004-09-22,18.62,18.79,18.60,18.62,9622500,17.26
2004-09-21,18.55,18.77,18.53,18.70,8953600,17.33
2004-09-20,18.14,18.69,18.14,18.41,10927100,17.06
2004-09-17,18.26,18.30,18.05,18.11,12369600,16.78
2004-09-16,18.21,18.36,18.20,18.22,6752100,16.89
2004-09-15,18.41,18.44,18.12,18.28,9767900,16.94
2004-09-14,18.46,18.55,18.40,18.40,10000300,17.05
2004-09-13,18.36,18.74,18.31,18.61,9344200,17.25
2004-09-10,18.12,18.46,18.12,18.29,7339900,16.88
2004-09-09,17.93,18.34,17.90,18.12,9438500,16.72
2004-09-08,17.81,18.03,17.81,17.94,10588300,16.55
2004-09-07,17.80,18.01,17.80,17.99,8364600,16.60
2004-09-03,17.75,17.80,17.58,17.70,12683700,16.33
2004-09-02,17.87,18.04,17.80,18.02,6104800,16.63
2004-09-01,17.85,17.97,17.75,17.92,8108700,16.53
2004-08-31,17.87,17.94,17.66,17.89,7149800,16.51
2004-08-30,18.12,18.26,17.89,17.92,8621700,16.53
2004-08-27,18.19,18.34,18.19,18.26,6187300,16.85
2004-08-26,18.07,18.30,18.07,18.19,7150800,16.78
2004-08-25,17.74,18.22,17.70,18.10,11086800,16.70
2004-08-24,17.88,18.04,17.56,17.68,12302000,16.31
2004-08-23,17.70,18.18,17.70,17.88,9644100,16.50
2004-08-20,17.71,18.15,17.70,18.11,13692100,16.71
2004-08-19,17.51,17.89,17.50,17.71,13299200,16.34
2004-08-18,16.73,17.81,16.73,17.53,17151600,16.18
2004-08-17,16.90,17.05,16.81,16.90,14071800,15.59
2004-08-16,16.53,16.91,16.51,16.90,18424200,15.59
2004-08-13,16.93,16.94,16.38,16.50,27323900,15.22
2004-08-12,17.11,17.11,16.08,16.95,80982900,15.64
2004-08-11,19.94,19.94,19.14,19.52,10871900,18.01
2004-08-10,20.04,20.20,19.82,19.95,6679200,18.41
2004-08-09,19.81,20.10,19.80,19.88,5999400,18.34
2004-08-06,20.27,20.27,19.77,19.90,9074600,18.36
2004-08-05,20.51,20.67,20.40,20.50,9344800,18.92
2004-08-04,20.10,20.55,20.09,20.44,6987500,18.86
2004-08-03,20.29,20.33,20.16,20.25,7427600,18.68
2004-08-02,19.75,20.38,19.75,20.37,7160900,18.80
2004-07-30,20.22,20.36,20.00,20.15,7009300,18.59
2004-07-29,20.18,20.41,20.10,20.21,6991500,18.65
2004-07-28,19.76,19.99,19.52,19.93,6464300,18.39
2004-07-27,19.72,20.11,19.64,20.00,7338300,18.45
2004-07-26,19.59,19.80,19.44,19.73,7378200,18.20
2004-07-23,19.97,19.97,19.53,19.58,6455400,18.07
2004-07-22,19.51,20.00,19.51,19.96,7300900,18.42
2004-07-21,20.23,20.23,19.67,19.69,7514400,18.17
2004-07-20,19.68,20.25,19.65,20.00,8391000,18.45
2004-07-19,19.50,19.91,19.47,19.75,7901200,18.22
2004-07-16,19.72,19.96,19.58,19.64,8209900,18.12
2004-07-15,19.86,20.01,19.53,19.65,11018600,18.13
2004-07-14,19.95,20.05,19.77,19.90,11484500,18.36
2004-07-13,20.21,20.49,20.17,20.25,6358400,18.68
2004-07-12,20.00,20.18,19.95,20.11,7355000,18.56
2004-07-09,20.05,20.25,20.02,20.13,7744200,18.57
2004-07-08,20.10,20.30,19.92,19.99,7072600,18.44
2004-07-07,20.01,20.58,20.00,20.26,8732700,18.69
2004-07-06,20.20,20.25,19.92,20.04,9675300,18.49
2004-07-02,20.58,20.60,20.22,20.41,6020700,18.83
2004-07-01,20.85,20.86,20.35,20.58,11002200,18.99
2004-06-30,20.95,21.20,20.94,21.10,8442600,19.47
2004-06-29,20.92,21.15,20.90,21.10,8087400,19.47
2004-06-28,20.88,21.25,20.88,20.98,11124800,19.36
2004-06-25,20.96,21.12,20.72,20.81,11010500,19.20
2004-06-24,21.09,21.28,20.96,21.02,10650300,19.40
2004-06-23,20.84,21.27,20.68,21.13,11135600,19.50
2004-06-22,20.75,20.97,20.74,20.89,9347100,19.28
2004-06-21,20.84,21.04,20.78,20.79,9715900,19.18
2004-06-18,21.00,21.04,20.71,20.92,9704200,19.30
2004-06-17,21.30,21.39,20.86,21.09,9266000,19.46
2004-06-16,21.62,21.62,21.42,21.50,7605500,19.84
2004-06-15,21.69,22.00,21.53,21.70,7165400,20.02
2004-06-14,21.40,21.75,21.40,21.59,8914900,19.92
2004-06-10,21.92,21.95,21.51,21.75,8363800,20.00
2004-06-09,22.00,22.18,21.82,21.92,14524200,20.15
2004-06-08,21.50,22.00,21.49,22.00,10675300,20.22
2004-06-07,21.47,21.69,21.41,21.66,8134100,19.91
2004-06-04,21.17,21.42,21.16,21.26,8739200,19.54
2004-06-03,21.13,21.28,21.05,21.12,6598900,19.42
2004-06-02,21.22,21.35,21.08,21.31,6715700,19.59
2004-06-01,21.24,21.30,21.06,21.17,10002700,19.46
2004-05-28,21.35,21.40,21.08,21.24,9846600,19.53
2004-05-27,21.47,21.50,21.05,21.14,7808400,19.43
2004-05-26,21.00,21.32,20.95,21.25,7037500,19.54
2004-05-25,20.78,21.07,20.59,21.02,8139500,19.32
2004-05-24,20.90,20.99,20.52,20.74,9891200,19.07
2004-05-21,20.89,20.99,20.58,20.82,8820100,19.14
2004-05-20,20.68,20.92,20.60,20.73,10294500,19.06
2004-05-19,21.20,21.34,20.55,20.55,32881500,18.89
2004-05-18,19.69,19.98,19.60,19.83,9761400,18.23
2004-05-17,19.28,19.70,19.21,19.50,8788900,17.93
2004-05-14,19.99,20.02,19.50,19.61,15206300,18.03
2004-05-13,19.92,20.45,19.86,20.03,10827400,18.41
2004-05-12,19.85,20.18,19.75,20.11,11019600,18.49
2004-05-11,20.05,20.22,19.90,20.11,11245000,18.49
2004-05-10,19.85,19.94,19.55,19.92,14130500,18.31
2004-05-07,19.80,20.24,19.76,20.00,16597900,18.39
2004-05-06,19.79,19.99,19.75,19.78,13262200,18.18
2004-05-05,20.00,20.34,19.90,20.00,12525000,18.39
2004-05-04,19.86,20.08,19.80,19.88,15868700,18.28
2004-05-03,19.95,20.05,19.62,19.65,13504200,18.06
2004-04-30,20.17,20.26,19.68,19.70,13247100,18.11
2004-04-29,20.84,20.94,20.00,20.24,13730300,18.61
2004-04-28,21.05,21.13,20.66,20.70,12250300,19.03
2004-04-27,21.60,21.70,21.22,21.26,10163600,19.54
2004-04-26,21.67,21.78,21.38,21.67,8824800,19.92
2004-04-23,21.85,22.00,21.22,21.67,11570000,19.92
2004-04-22,21.30,21.97,21.18,21.81,11486700,20.05
2004-04-21,21.08,21.39,20.77,21.32,13830800,19.60
2004-04-20,21.70,21.79,21.15,21.16,10725200,19.45
2004-04-19,21.83,21.90,21.52,21.72,8464000,19.97
2004-04-16,21.89,22.00,21.45,22.00,12794900,20.22
2004-04-15,22.05,22.13,21.66,21.89,10261100,20.12
2004-04-14,22.02,22.20,21.94,21.99,10445900,20.22
2004-04-13,22.63,22.65,22.16,22.25,13024000,20.45
2004-04-12,22.87,23.00,22.52,22.63,8347900,20.80
2004-04-08,23.34,23.40,22.79,22.87,8739800,21.02
2004-04-07,23.15,23.29,22.59,23.12,13091600,21.25
2004-04-06,23.50,23.62,23.23,23.35,7700000,21.47
2004-04-05,23.16,23.75,23.16,23.64,9938700,21.73
2004-04-02,23.25,23.40,22.95,23.08,12602200,21.22
2004-04-01,22.95,23.15,22.86,22.93,10462900,21.08
2004-03-31,23.10,23.11,22.81,22.84,17650300,21.00
2004-03-30,23.17,23.17,22.76,23.13,14667200,21.26
2004-03-29,22.95,23.44,22.93,23.17,13980400,21.30
2004-03-26,22.22,22.52,22.10,22.36,7588500,20.56
2004-03-25,21.90,22.53,21.87,22.35,9304600,20.55
2004-03-24,21.43,21.90,21.32,21.62,8181700,19.88
2004-03-23,21.45,21.77,21.39,21.39,9243500,19.66
2004-03-22,21.22,21.44,21.06,21.38,11571300,19.65
2004-03-19,22.08,22.22,21.57,21.63,10427200,19.88
2004-03-18,21.92,22.21,21.82,22.07,9388000,20.29
2004-03-17,21.80,22.20,21.79,22.12,11495100,20.34
2004-03-16,21.83,21.95,21.45,21.79,10118700,20.03
2004-03-15,22.26,22.26,21.60,21.71,11315600,19.96
2004-03-12,22.40,22.50,22.13,22.36,9580100,20.48
2004-03-11,22.10,22.64,22.01,22.02,13338200,20.17
2004-03-10,22.16,22.58,22.10,22.31,10889400,20.44
2004-03-09,22.74,22.74,22.20,22.34,12055600,20.46
2004-03-08,22.75,22.97,22.64,22.66,9255300,20.76
2004-03-05,22.63,22.90,22.45,22.74,9655900,20.83
2004-03-04,22.90,22.96,22.70,22.83,7147000,20.91
2004-03-03,22.81,22.99,22.57,22.97,7842500,21.04
2004-03-02,23.20,23.20,22.82,22.85,9561400,20.93
2004-03-01,22.90,23.06,22.62,23.00,9164900,21.07
2004-02-27,23.31,23.39,22.55,22.71,12711400,20.80
2004-02-26,22.75,23.38,22.68,23.22,11119600,21.27
2004-02-25,22.70,22.88,22.54,22.75,12878600,20.84
2004-02-24,22.75,22.79,22.26,22.50,18729800,20.61
2004-02-23,23.35,23.35,22.69,22.91,12199000,20.99
2004-02-20,23.70,23.86,22.95,23.13,21672300,21.19
2004-02-19,23.87,24.29,23.81,23.86,20375700,21.86
2004-02-18,23.64,23.72,23.45,23.51,10549500,21.54
2004-02-17,23.35,23.58,23.22,23.39,9885700,21.43
2004-02-13,23.35,23.40,23.00,23.01,15669800,21.08
2004-02-12,24.00,24.00,22.91,22.91,28425100,20.99
2004-02-11,24.43,25.00,23.69,23.84,22761200,21.84
2004-02-10,23.75,24.20,23.75,24.12,8722400,22.09
2004-02-09,23.90,24.10,23.64,23.76,8021400,21.76
2004-02-06,23.26,23.79,23.26,23.78,10545800,21.78
2004-02-05,23.19,23.45,22.94,23.31,8974700,21.35
2004-02-04,23.61,23.64,23.06,23.19,14825800,21.24
2004-02-03,24.10,24.10,23.80,23.91,9499600,21.90
2004-02-02,23.91,24.51,23.62,24.10,12452400,22.08
2004-01-30,24.05,24.15,23.71,23.79,13466400,21.79
2004-01-29,24.65,24.74,23.85,24.28,20248900,22.24
2004-01-28,25.66,25.94,24.04,24.28,21745000,22.24
2004-01-27,25.97,26.28,25.54,25.62,11250700,23.47
2004-01-26,25.30,26.16,25.30,26.12,11972200,23.93
2004-01-23,25.55,25.64,25.08,25.30,7486300,23.18
2004-01-22,25.40,25.78,25.27,25.49,11992000,23.35
2004-01-21,24.93,25.34,24.80,25.24,10965000,23.12
2004-01-20,25.68,25.70,25.07,25.07,9574200,22.96
2004-01-16,25.67,25.70,25.26,25.52,15075900,23.38
2004-01-15,25.00,25.80,24.97,25.30,22780600,23.18
2004-01-14,24.52,24.76,24.39,24.70,10523900,22.63
2004-01-13,24.70,24.74,23.90,24.26,10741700,22.22
2004-01-12,24.20,24.79,24.17,24.68,9895400,22.61
2004-01-09,24.45,24.68,24.04,24.16,13848600,22.13
2004-01-08,23.55,24.75,23.43,24.69,22163900,22.62
2004-01-07,23.77,23.87,23.30,23.36,18491000,21.40
2004-01-06,23.50,23.88,23.40,23.77,11132500,21.77
2004-01-05,23.37,23.70,23.26,23.67,11115000,21.68
2004-01-02,22.99,23.26,22.86,23.16,9465600,21.22
2003-12-31,22.80,22.99,22.80,22.97,6234000,21.04
2003-12-30,22.62,22.95,22.62,22.93,6989200,21.00
2003-12-29,22.62,22.95,22.61,22.93,7830000,21.00
2003-12-26,22.60,22.68,22.41,22.60,2853500,20.70
2003-12-24,22.67,22.79,22.49,22.70,3736000,20.79
2003-12-23,22.20,22.70,22.20,22.66,10686600,20.76
2003-12-22,22.10,22.20,21.99,22.20,7367200,20.34
2003-12-19,22.03,22.21,21.97,22.18,14073200,20.32
2003-12-18,22.05,22.26,22.05,22.23,10483400,20.36
2003-12-17,22.11,22.14,21.90,21.96,10167800,20.12
2003-12-16,22.26,22.40,22.04,22.11,9865600,20.25
2003-12-15,22.50,22.60,22.00,22.01,10384800,20.16
2003-12-12,22.40,22.44,22.19,22.31,9897500,20.36
2003-12-11,22.00,22.34,21.95,22.20,13469400,20.26
2003-12-10,22.15,22.25,21.83,22.00,14919700,20.08
2003-12-09,22.92,22.92,21.88,21.96,16123300,20.04
2003-12-08,22.03,22.50,22.02,22.48,9334800,20.52
2003-12-05,22.25,22.38,21.90,22.11,11102700,20.18
2003-12-04,22.35,22.72,22.35,22.60,9166900,20.63
2003-12-03,22.55,22.73,22.25,22.41,11954100,20.45
2003-12-02,21.88,22.60,21.84,22.45,15805300,20.49
2003-12-01,21.80,22.02,21.68,21.84,13224700,19.93
2003-11-28,21.88,22.01,21.66,21.74,6092700,19.84
2003-11-26,21.90,22.01,21.60,21.86,7535500,19.95
2003-11-25,21.80,22.05,21.52,21.66,13451800,19.77
2003-11-24,21.55,21.96,21.49,21.90,10999200,19.99
2003-11-21,21.64,21.79,21.00,21.28,15202200,19.42
2003-11-20,22.73,22.75,21.58,21.59,25799000,19.71
2003-11-19,21.66,22.31,21.66,22.21,15908800,20.27
2003-11-18,22.10,22.27,21.60,21.65,9069800,19.76
2003-11-17,21.77,22.05,21.65,22.00,7029000,20.08
2003-11-14,22.40,22.51,21.95,22.09,11494700,20.16
2003-11-13,22.10,22.48,21.99,22.35,9502300,20.40
2003-11-12,21.95,22.31,21.90,22.27,8717000,20.33
2003-11-11,22.01,22.20,21.73,22.15,9509400,20.22
2003-11-10,22.25,22.66,21.92,22.01,15051400,20.09
2003-11-07,23.55,23.70,22.92,23.00,11078200,20.99
2003-11-06,22.96,23.50,22.85,23.48,11127300,21.43
2003-11-05,22.97,23.15,22.71,23.10,11807100,21.08
2003-11-04,23.01,23.08,22.77,22.98,14023700,20.97
2003-11-03,22.31,22.81,22.30,22.70,11952600,20.72
2003-10-31,22.05,22.47,22.00,22.31,9960800,20.36
2003-10-30,21.98,22.36,21.88,22.08,15378800,20.15
2003-10-29,21.65,21.94,21.45,21.82,10547400,19.92
2003-10-28,21.24,21.80,21.05,21.65,14435900,19.76
2003-10-27,20.83,21.15,20.81,21.00,10934200,19.17
2003-10-24,20.56,20.80,20.20,20.47,11596100,18.68
2003-10-23,21.06,21.23,20.85,21.00,7500300,19.17
2003-10-22,21.36,21.47,21.22,21.28,7764700,19.42
2003-10-21,21.50,21.87,21.50,21.71,12786400,19.82
2003-10-20,21.13,21.49,21.13,21.47,9554400,19.60
2003-10-17,21.50,21.56,20.89,20.95,11400300,19.12
2003-10-16,21.40,21.85,21.05,21.27,15608100,19.41
2003-10-15,21.65,22.00,21.48,21.92,16940100,20.01
2003-10-14,21.31,21.40,21.10,21.39,7072100,19.52
2003-10-13,21.13,21.40,21.10,21.24,7623600,19.39
2003-10-10,21.11,21.24,20.91,21.05,9108600,19.21
2003-10-09,20.52,21.51,20.52,21.04,22434300,19.20
2003-10-08,20.45,20.60,20.14,20.25,15423300,18.48
2003-10-07,20.48,20.64,20.15,20.36,10687100,18.58
2003-10-06,20.50,20.64,20.39,20.48,5881100,18.69
2003-10-03,20.02,20.71,19.89,20.30,15664900,18.53
2003-10-02,19.75,19.86,19.44,19.52,10478100,17.82
2003-10-01,19.42,19.92,19.42,19.60,12306700,17.89
2003-09-30,19.62,19.62,19.10,19.36,12907900,17.67
2003-09-29,19.41,19.68,19.26,19.62,11019400,17.91
2003-09-26,19.35,19.58,19.25,19.40,14226700,17.71
2003-09-25,19.92,19.96,19.26,19.26,16223900,17.58
2003-09-24,20.18,20.22,19.91,19.96,17975500,18.22
2003-09-23,20.48,20.51,20.11,20.40,9771900,18.62
2003-09-22,20.85,20.87,20.23,20.30,11769400,18.53
2003-09-19,20.97,21.39,20.91,21.15,15858800,19.30
2003-09-18,20.40,21.01,20.39,20.97,15317000,19.14
2003-09-17,20.40,20.74,20.18,20.36,11979300,18.58
2003-09-16,19.90,20.50,19.85,20.40,12051800,18.62
2003-09-15,19.81,19.98,19.79,19.83,11006300,18.10
2003-09-12,19.99,20.14,19.90,20.08,6190100,18.25
2003-09-11,20.15,20.40,19.90,20.18,11844500,18.35
2003-09-10,20.21,20.29,19.92,20.06,10211600,18.24
2003-09-09,20.42,20.80,20.35,20.46,10704800,18.60
2003-09-08,20.29,20.65,20.22,20.50,11162600,18.64
2003-09-05,20.54,20.74,20.20,20.23,13569000,18.39
2003-09-04,20.71,20.88,20.59,20.78,8189500,18.89
2003-09-03,20.30,20.80,20.23,20.64,14873100,18.76
2003-09-02,20.10,20.31,20.05,20.20,10569800,18.36
2003-08-29,19.68,20.08,19.63,19.93,9721400,18.12
2003-08-28,19.65,19.80,19.45,19.77,8374100,17.97
2003-08-27,19.59,19.63,19.45,19.52,8150300,17.75
2003-08-26,19.30,19.60,19.30,19.58,10472700,17.80
2003-08-25,19.40,19.70,19.30,19.40,10232700,17.64
2003-08-22,20.19,20.25,19.41,19.45,18532600,17.68
2003-08-21,20.00,20.00,19.50,19.84,28199100,18.04
2003-08-20,19.99,20.15,19.50,19.80,51314400,18.00
2003-08-19,22.50,23.90,21.81,22.11,11690800,20.10
2003-08-18,21.44,22.30,21.43,22.13,11693100,20.12
2003-08-15,21.39,21.79,21.15,21.40,6349100,19.45
2003-08-14,21.20,21.35,20.97,21.15,8041100,19.23
2003-08-13,21.22,21.35,20.90,21.05,10222700,19.14
2003-08-12,20.00,20.99,19.98,20.95,12926400,19.05
2003-08-11,19.90,20.04,19.82,19.96,8155900,18.15
2003-08-08,19.65,20.09,19.43,20.08,10173900,18.25
2003-08-07,19.45,19.80,19.16,19.31,17254200,17.55
2003-08-06,19.94,20.02,19.10,19.89,15403400,18.08
2003-08-05,20.81,20.85,19.90,19.97,13575500,18.15
2003-08-04,21.15,21.19,20.55,20.80,8023500,18.91
2003-08-01,21.00,21.50,20.97,20.97,9510300,19.06
2003-07-31,21.30,21.76,21.00,21.17,11586200,19.25
2003-07-30,21.31,21.39,21.00,21.02,9570200,19.11
2003-07-29,21.38,21.77,21.25,21.27,10094500,19.34
2003-07-28,21.40,21.66,21.11,21.38,8689200,19.44
2003-07-25,21.11,21.46,19.77,21.40,11284400,19.45
2003-07-24,22.00,22.07,20.40,21.10,11428200,19.18
2003-07-23,22.00,22.13,21.40,22.13,8489500,20.12
2003-07-22,22.00,22.10,21.70,21.97,11517000,19.97
2003-07-21,22.05,22.18,21.56,21.83,11937500,19.85
2003-07-18,22.10,22.80,21.79,22.55,13336300,20.50
2003-07-17,22.24,22.44,21.65,21.81,10245100,19.83
2003-07-16,23.39,23.55,22.52,22.70,10123800,20.64
2003-07-15,23.51,23.70,22.72,22.90,12946800,20.82
2003-07-14,23.10,23.70,23.09,23.52,15539200,21.38
2003-07-11,21.70,22.86,21.70,22.86,15125200,20.78
2003-07-10,22.55,22.63,21.64,22.05,15934500,20.05
2003-07-09,22.25,23.15,22.11,22.93,19531100,20.85
2003-07-08,22.05,22.30,21.87,22.11,14391200,20.10
2003-07-07,21.79,22.10,21.50,22.05,14403200,20.05
2003-07-03,21.00,21.53,21.00,21.30,5327100,19.36
2003-07-02,21.30,21.63,21.16,21.56,12953400,19.60
2003-07-01,21.30,21.30,20.86,21.18,11156100,19.25
2003-06-30,21.17,21.49,21.09,21.30,19540200,19.36
2003-06-27,21.39,21.55,20.80,20.89,10619600,18.99
2003-06-26,20.70,22.00,20.30,21.30,9821700,19.36
2003-06-25,21.05,21.50,20.76,20.80,17410400,18.91
2003-06-24,20.75,21.25,20.75,21.11,11321300,19.19
2003-06-23,21.70,21.77,21.04,21.37,7713700,19.43
2003-06-20,21.89,21.98,21.50,21.70,13677500,19.73
2003-06-19,22.05,22.25,21.49,21.60,9242500,19.64
2003-06-18,21.70,22.05,21.55,21.97,11531900,19.97
2003-06-17,21.55,21.68,21.20,21.64,10379900,19.67
2003-06-16,21.00,21.40,20.81,21.38,8056000,19.44
2003-06-13,21.00,21.40,20.56,20.99,7922900,19.01
2003-06-12,21.45,21.50,20.92,21.24,11492800,19.24
2003-06-11,21.05,21.28,20.95,21.20,18695900,19.20
2003-06-10,21.70,21.85,21.34,21.62,9893100,19.58
2003-06-09,21.50,22.05,21.37,21.53,11600700,19.50
2003-06-06,22.20,22.80,21.91,22.03,22071600,19.95
2003-06-05,20.99,21.90,20.70,21.90,20693600,19.83
2003-06-04,20.06,21.26,20.06,21.04,23386700,19.05
2003-06-03,19.80,20.25,19.80,20.07,14781700,18.18
2003-06-02,19.80,20.60,19.72,20.05,21183500,18.16
2003-05-30,19.07,19.55,19.07,19.50,11108100,17.66
2003-05-29,19.19,19.60,18.94,19.06,10755400,17.26
2003-05-28,18.79,19.74,18.62,19.38,18450000,17.55
2003-05-27,18.38,18.79,18.12,18.68,12717800,16.92
2003-05-23,18.40,18.50,18.25,18.49,9247800,16.75
2003-05-22,17.98,18.49,17.87,18.46,21126600,16.72
2003-05-21,18.35,18.50,17.83,17.94,34008900,16.25
2003-05-20,16.97,17.44,16.85,17.05,15405400,15.44
2003-05-19,17.70,17.70,16.73,16.88,14423500,15.29
2003-05-16,18.25,18.25,17.50,17.95,16901800,16.26
2003-05-15,17.65,17.88,17.38,17.63,10262100,15.97
2003-05-14,17.33,17.50,17.26,17.42,8523400,15.78
2003-05-13,17.41,17.41,17.15,17.28,8361000,15.65
2003-05-12,17.34,17.55,17.25,17.41,11177600,15.77
2003-05-09,17.20,17.37,17.11,17.34,7818100,15.70
2003-05-08,17.20,17.20,16.89,17.09,8253000,15.48
2003-05-07,17.08,17.53,17.05,17.22,8979700,15.60
2003-05-06,16.85,17.59,16.81,17.33,13975000,15.69
2003-05-05,16.74,17.09,16.70,16.80,10513800,15.21
2003-05-02,16.46,16.88,16.36,16.65,10902500,15.08
2003-05-01,16.30,16.64,16.21,16.55,9104200,14.99
2003-04-30,16.25,16.45,16.17,16.30,10453900,14.76
2003-04-29,16.36,16.62,16.11,16.50,11133900,14.94
2003-04-28,15.75,16.24,15.60,16.11,11662500,14.59
2003-04-25,15.80,16.00,15.60,15.85,12448400,14.35
2003-04-24,15.95,15.98,15.66,15.80,11838700,14.31
2003-04-23,15.80,16.20,15.70,16.07,13840500,14.55
2003-04-22,15.40,16.01,15.26,15.83,13708200,14.34
2003-04-21,15.34,15.49,15.25,15.40,8358700,13.95
2003-04-17,15.56,15.70,15.20,15.30,15809600,13.86
2003-04-16,15.51,16.01,15.48,15.59,12363500,14.12
2003-04-15,15.26,15.66,15.26,15.57,13480800,14.10
2003-04-14,15.41,15.92,15.35,15.89,8025100,14.39
2003-04-11,15.95,16.00,15.20,15.30,12286900,13.86
2003-04-10,15.36,15.70,15.24,15.57,8775500,14.10
2003-04-09,15.75,15.76,15.29,15.36,12195400,13.91
2003-04-08,15.94,16.11,15.60,15.75,10375800,14.26
2003-04-07,16.72,16.94,16.18,16.21,10034900,14.68
2003-04-04,16.59,16.62,16.16,16.31,11151200,14.77
2003-04-03,16.20,16.55,16.06,16.36,8453900,14.82
2003-04-02,15.82,16.16,15.82,15.99,12661700,14.48
2003-04-01,15.70,15.89,15.48,15.62,8642600,14.15
2003-03-31,15.75,16.84,15.50,15.55,13608300,14.08
2003-03-28,16.44,16.53,16.17,16.25,7117000,14.72
2003-03-27,16.30,16.75,16.20,16.44,9585700,14.89
2003-03-26,16.51,16.69,16.29,16.58,9461500,15.02
2003-03-25,16.33,16.70,15.84,16.51,16945400,14.95
2003-03-24,17.24,17.24,16.35,16.55,9696800,14.99
2003-03-21,17.80,17.80,17.28,17.51,13351700,15.86
2003-03-20,16.96,17.34,16.71,17.17,9486500,15.55
2003-03-19,16.74,17.15,16.60,16.96,12016400,15.36
2003-03-18,16.56,16.80,16.36,16.74,9017700,15.16
2003-03-17,15.50,16.60,15.50,16.40,14407700,14.85
2003-03-14,15.36,15.87,15.15,15.66,16546000,14.11
2003-03-13,15.70,15.70,14.18,15.00,40139000,13.52
2003-03-12,15.40,15.68,15.30,15.57,8524900,14.03
2003-03-11,15.40,15.67,15.37,15.41,6529500,13.88
2003-03-10,15.40,15.62,15.27,15.49,7542700,13.96
2003-03-07,15.15,15.86,15.12,15.80,10767200,14.24
2003-03-06,15.32,15.63,15.17,15.55,9494000,14.01
2003-03-05,15.54,15.60,15.15,15.56,10318300,14.02
2003-03-04,15.98,15.98,15.54,15.54,8779700,14.00
2003-03-03,16.10,16.20,15.75,15.86,9358900,14.29
2003-02-28,15.54,16.03,15.54,15.85,11716200,14.28
2003-02-27,15.49,15.85,14.89,15.54,28012000,14.00
2003-02-26,16.80,16.97,15.18,15.37,55881500,13.85
2003-02-25,17.75,18.20,17.26,18.18,12141100,16.38
2003-02-24,18.17,18.30,17.71,17.75,8409400,15.99
2003-02-21,18.00,18.44,17.72,18.17,7692000,16.37
2003-02-20,18.05,18.06,17.74,17.87,7327000,16.10
2003-02-19,18.23,18.35,17.57,17.81,8676100,16.05
2003-02-18,17.91,18.50,17.85,18.44,8488500,16.61
2003-02-14,17.25,17.95,17.25,17.79,13787500,16.03
2003-02-13,16.63,17.23,16.63,16.95,8577500,15.27
2003-02-12,16.86,17.08,16.61,16.62,8505900,14.97
2003-02-11,16.87,17.30,16.57,16.85,9574800,15.18
2003-02-10,16.30,16.68,16.05,16.64,9901800,14.99
2003-02-07,17.03,17.15,16.24,16.48,11949200,14.85
2003-02-06,17.12,17.24,16.85,17.03,6616500,15.34
2003-02-05,17.50,17.60,17.04,17.11,11068200,15.42
2003-02-04,17.05,17.52,16.88,17.50,13409300,15.77
2003-02-03,17.44,17.90,17.40,17.48,11981900,15.75
2003-01-31,17.48,17.48,16.77,17.41,26569400,15.69
2003-01-30,19.21,19.26,17.95,18.20,10451700,16.40
2003-01-29,18.77,19.34,18.17,19.29,10000900,17.38
2003-01-28,18.55,18.98,18.14,18.78,8039600,16.92
2003-01-27,18.50,18.90,18.05,18.37,11284200,16.55
2003-01-24,19.80,19.80,18.59,18.75,10910400,16.89
2003-01-23,19.15,19.94,19.14,19.60,8075700,17.66
2003-01-22,18.94,19.50,18.80,18.95,8990700,17.07
2003-01-21,18.95,19.50,18.80,18.93,7804200,17.06
2003-01-17,19.19,19.73,18.93,19.23,10574300,17.33
2003-01-16,20.20,20.41,19.95,19.99,7554800,18.01
2003-01-15,20.60,20.60,20.05,20.25,7468700,18.25
2003-01-14,20.25,20.67,20.15,20.60,10024100,18.56
2003-01-13,20.85,21.20,20.31,20.36,15865400,18.34
2003-01-10,20.25,21.08,20.00,20.85,16846800,18.79
2003-01-09,19.71,20.66,19.70,20.48,17425600,18.45
2003-01-08,19.94,20.28,19.50,19.50,15424500,17.57
2003-01-07,19.67,20.19,19.62,19.95,15624000,17.98
2003-01-06,18.95,19.92,18.91,19.65,11861500,17.70
2003-01-03,18.35,18.75,18.26,18.57,6197000,16.73
2003-01-02,17.63,18.55,17.58,18.20,10457000,16.40
2002-12-31,17.27,17.48,17.18,17.36,6418800,15.64
2002-12-30,17.65,17.69,17.17,17.44,10060400,15.71
2002-12-27,18.12,18.44,17.75,17.94,5765200,16.16
2002-12-26,18.35,18.75,18.10,18.29,5964000,16.48
2002-12-24,18.60,18.74,18.33,18.42,3950400,16.60
2002-12-23,18.70,19.03,18.64,18.68,10471700,16.83
2002-12-20,19.00,19.01,18.68,18.91,19211400,17.04
2002-12-19,18.65,19.15,18.62,18.95,11863900,17.07
2002-12-18,18.99,18.99,18.37,18.85,13572500,16.98
2002-12-17,19.05,19.55,18.95,18.99,15338600,17.11
2002-12-16,18.91,19.00,18.65,18.95,8910700,17.07
2002-12-13,18.60,18.79,18.25,18.58,8038900,16.67
2002-12-12,18.40,19.04,18.30,18.76,10479500,16.83
2002-12-11,18.22,18.49,18.05,18.23,11328300,16.35
2002-12-10,18.25,18.80,18.00,18.68,7930600,16.76
2002-12-09,17.84,18.55,17.84,18.03,8267300,16.18
2002-12-06,17.92,19.10,17.80,18.83,11083400,16.89
2002-12-05,18.45,18.62,18.21,18.26,7243700,16.38
2002-12-04,18.15,18.74,17.90,18.37,18310600,16.48
2002-12-03,19.80,19.80,19.05,19.23,11809900,17.25
2002-12-02,19.98,20.64,19.20,19.83,17498200,17.79
2002-11-29,19.55,19.84,19.41,19.48,5804500,17.48
2002-11-27,19.00,19.71,18.75,19.59,16256300,17.57
2002-11-26,19.10,19.26,18.75,18.75,19554700,16.82
2002-11-25,19.14,19.43,18.75,19.29,13059000,17.31
2002-11-22,18.60,19.15,18.60,19.15,17895800,17.18
2002-11-21,18.32,19.48,18.32,18.99,53528600,17.04
2002-11-20,16.37,17.30,16.30,16.85,19926800,15.12
2002-11-19,16.45,17.28,16.42,16.55,7416300,14.85
2002-11-18,17.00,17.40,16.70,16.86,10121600,15.13
2002-11-15,16.90,17.22,16.53,16.90,14972600,15.16
2002-11-14,16.35,17.02,16.30,16.90,14785900,15.16
2002-11-13,15.45,16.50,15.35,16.11,17420500,14.45
2002-11-12,15.04,15.68,15.02,15.50,21498900,13.91
2002-11-11,15.75,15.98,14.45,14.85,37642900,13.32
2002-11-08,16.70,17.00,16.39,16.68,11827000,14.96
2002-11-07,17.15,17.49,16.59,16.72,11706300,15.00
2002-11-06,17.39,17.54,16.85,17.51,13494800,15.71
2002-11-05,17.40,17.49,16.70,17.14,16621700,15.38
2002-11-04,17.10,18.02,16.86,17.70,20910500,15.88
2002-11-01,15.60,16.46,15.47,16.31,10413000,14.63
2002-10-31,15.62,16.50,15.60,15.80,16173400,14.17
2002-10-30,15.10,15.93,14.90,15.65,12621300,14.04
2002-10-29,15.45,15.45,14.74,15.00,11215300,13.46
2002-10-28,15.40,15.99,15.19,15.27,20731300,13.70
2002-10-25,13.90,14.63,13.87,14.62,7475100,13.12
2002-10-24,14.29,14.47,13.61,13.80,8317100,12.38
2002-10-23,13.87,14.39,13.60,14.39,8488200,12.91
2002-10-22,13.61,13.98,13.52,13.88,8612400,12.45
2002-10-21,13.00,14.10,12.74,13.98,8505100,12.54
2002-10-18,12.60,13.09,12.56,13.09,9134000,11.74
2002-10-17,13.50,13.50,12.80,13.00,10083500,11.66
2002-10-16,13.30,13.30,12.71,12.94,8440700,11.61
2002-10-15,12.98,13.54,12.60,13.50,16521200,12.11
2002-10-14,11.70,12.29,11.67,12.22,6867500,10.96
2002-10-11,12.00,12.20,11.72,12.02,12621300,10.78
2002-10-10,11.16,11.92,11.14,11.81,14156000,10.60
2002-10-09,11.07,11.29,10.92,11.16,13516700,10.01
2002-10-08,11.70,11.84,11.14,11.54,10468400,10.35
2002-10-07,11.75,11.80,11.30,11.55,8735400,10.36
2002-10-04,12.03,12.23,11.28,11.45,9998700,10.27
2002-10-03,12.00,12.48,11.91,11.97,7433000,10.74
2002-10-02,12.43,12.55,11.25,11.90,8086700,10.68
2002-10-01,11.70,12.75,11.58,12.43,9307300,11.15
2002-09-30,11.93,12.07,11.41,11.67,9496700,10.47
2002-09-27,11.96,12.68,11.96,12.03,7268100,10.79
2002-09-26,12.90,12.90,11.92,12.07,13000800,10.83
2002-09-25,12.05,12.94,12.00,12.84,12158200,11.52
2002-09-24,12.30,12.58,12.15,12.29,10449400,11.03
2002-09-23,12.50,13.08,12.45,12.88,9121400,11.56
2002-09-20,12.85,12.99,12.48,12.94,17163100,11.61
2002-09-19,12.80,13.07,12.56,12.85,8310500,11.53
2002-09-18,13.00,13.52,12.92,13.39,6720200,12.01
2002-09-17,14.05,14.05,13.30,13.35,6225800,11.98
2002-09-16,13.39,13.67,13.21,13.65,8519600,12.25
2002-09-13,13.50,13.90,13.40,13.50,6284800,12.04
2002-09-12,14.10,14.11,13.57,13.60,7581800,12.13
2002-09-11,14.60,14.63,14.25,14.36,6194100,12.81
2002-09-10,13.60,14.20,13.57,14.16,8220700,12.63
2002-09-09,13.17,13.90,13.08,13.50,7283700,12.04
2002-09-06,13.25,13.91,13.22,13.50,9655300,12.04
2002-09-05,12.60,13.15,12.60,12.85,6810800,11.46
2002-09-04,12.80,13.16,12.50,13.08,10328100,11.66
2002-09-03,13.02,13.03,12.50,12.55,9391600,11.19
2002-08-30,13.60,13.75,13.35,13.43,10335200,11.98
2002-08-29,13.50,14.15,13.50,13.83,11273300,12.33
2002-08-28,14.25,14.59,13.81,14.27,10971900,12.73
2002-08-27,14.60,14.84,13.95,14.21,8654000,12.67
2002-08-26,14.90,15.00,14.41,14.85,6551900,13.24
2002-08-23,15.00,15.04,14.37,14.70,7146600,13.11
2002-08-22,14.98,15.40,14.75,15.30,8029100,13.64
2002-08-21,14.70,14.89,14.13,14.70,7437900,13.11
2002-08-20,14.99,14.99,14.35,14.51,7476300,12.94
2002-08-19,14.82,15.40,14.75,15.00,8867500,13.38
2002-08-16,15.00,15.39,14.66,15.06,7750700,13.43
2002-08-15,14.97,15.25,14.50,15.00,11902400,13.38
2002-08-14,13.35,14.70,13.25,14.63,8172500,13.05
2002-08-13,13.15,14.15,13.07,13.22,7653800,11.79
2002-08-12,13.41,13.41,13.05,13.31,5708700,11.87
2002-08-09,13.15,13.49,12.99,13.41,6332400,11.96
2002-08-08,13.05,13.63,12.55,13.55,10437700,12.08
2002-08-07,13.15,13.27,12.20,12.92,10418200,11.52
2002-08-06,12.11,12.99,12.10,12.65,7607400,11.28
2002-08-05,12.80,12.81,11.90,12.10,10830100,10.79
2002-08-02,13.20,13.50,12.51,12.80,10771500,11.42
2002-08-01,13.90,14.14,13.42,13.69,13843700,12.21
2002-07-31,13.75,14.15,13.10,14.15,12236100,12.62
2002-07-30,12.98,14.14,12.82,13.86,14641900,12.36
2002-07-29,11.95,13.14,11.95,12.98,11326100,11.58
2002-07-26,11.40,12.07,11.20,11.66,13939600,10.40
2002-07-25,12.00,12.00,11.33,11.80,12685700,10.52
2002-07-24,10.75,12.03,10.75,12.00,19308400,10.70
2002-07-23,11.50,12.25,11.26,11.52,15369600,10.27
2002-07-22,12.60,13.09,11.70,12.00,14574300,10.70
2002-07-19,12.70,13.00,12.55,12.80,12587000,11.42
2002-07-18,13.56,13.99,13.00,13.35,10770000,11.91
2002-07-17,14.65,14.85,13.53,13.57,14057400,12.10
2002-07-16,14.99,15.17,14.20,14.26,12867800,12.72
2002-07-15,14.75,15.00,13.90,15.00,13974400,13.38
2002-07-12,15.10,15.40,14.78,15.27,8058800,13.62
2002-07-11,14.90,15.35,14.63,15.23,11178400,13.58
2002-07-10,15.95,15.95,15.21,15.25,8842000,13.60
2002-07-09,15.85,16.30,15.77,15.82,9051400,14.11
2002-07-08,16.13,16.30,15.77,16.02,12464200,14.29
2002-07-05,15.75,16.40,15.65,16.30,7427100,14.54
2002-07-03,14.40,15.36,14.35,15.22,9272100,13.57
2002-07-02,15.20,15.20,14.38,14.62,11554600,13.04
2002-07-01,15.25,15.47,14.98,15.10,9415900,13.47
2002-06-28,14.82,15.29,14.81,15.28,14355500,13.63
2002-06-27,14.97,15.18,14.60,15.18,13272100,13.54
2002-06-26,14.00,15.00,14.00,14.82,14681700,13.22
2002-06-25,16.00,16.09,14.66,14.99,13450200,13.37
2002-06-24,16.00,16.27,15.50,15.90,12290200,14.18
2002-06-21,16.30,16.98,16.25,16.46,11023500,14.68
2002-06-20,16.90,17.06,16.45,16.65,6879900,14.85
2002-06-19,17.55,17.59,16.85,16.95,9485900,15.12
2002-06-18,17.73,17.98,17.40,17.87,7008400,15.94
2002-06-17,17.55,17.94,17.23,17.74,6783200,15.82
2002-06-14,17.30,17.53,17.00,17.35,9927300,15.40
2002-06-13,17.77,17.90,17.42,17.50,7405200,15.53
2002-06-12,18.05,18.20,17.74,17.96,8628900,15.94
2002-06-11,18.69,18.70,18.29,18.35,8407200,16.29
2002-06-10,18.50,18.95,18.21,18.29,6891900,16.24
2002-06-07,18.00,18.76,17.94,18.69,13417300,16.59
2002-06-06,18.37,19.39,18.25,18.35,9977800,16.29
2002-06-05,18.98,18.98,18.25,18.79,10067800,16.68
2002-06-04,18.68,19.10,18.67,18.97,13953700,16.84
2002-06-03,19.12,19.19,18.79,18.85,10447000,16.73
2002-05-31,19.15,19.29,19.02,19.09,11264900,16.95
2002-05-30,18.50,19.22,18.47,19.20,11268800,17.04
2002-05-29,18.70,18.80,18.57,18.57,7001200,16.48
2002-05-28,18.98,19.04,18.51,18.70,8268000,16.60
2002-05-24,19.39,19.45,18.69,18.69,8191700,16.59
2002-05-23,19.20,19.39,18.89,19.30,10869200,17.13
2002-05-22,18.90,19.30,18.86,19.24,9019400,17.08
2002-05-21,19.50,19.69,18.96,19.00,8995700,16.87
2002-05-20,19.35,19.69,19.27,19.49,10033900,17.30
2002-05-17,19.50,19.93,19.41,19.68,12125400,17.47
2002-05-16,18.75,19.77,18.74,19.60,13626400,17.40
2002-05-15,19.65,19.75,19.10,19.35,22308600,17.18
2002-05-14,20.44,20.63,20.30,20.50,17402200,18.20
2002-05-13,19.73,20.08,19.26,19.98,17007800,17.74
2002-05-10,20.00,20.01,19.00,19.26,14304600,17.10
2002-05-09,20.00,20.15,19.75,20.01,21160700,17.76
2002-05-08,19.00,20.00,18.95,20.00,24745700,17.75
2002-05-07,18.85,19.00,18.35,18.41,27636800,16.34
2002-05-06,17.44,18.40,17.41,18.22,19290100,16.17
2002-05-03,17.09,17.48,17.05,17.44,19606200,15.48
2002-05-02,16.99,17.45,16.94,17.09,15497300,15.17
2002-05-01,16.95,17.05,16.26,16.86,19510300,14.97
2002-04-30,16.82,17.45,16.80,17.10,12319500,15.18
2002-04-29,16.79,17.17,16.56,16.97,8107600,15.06
2002-04-26,17.38,17.50,16.95,16.96,11083800,15.06
2002-04-25,16.83,17.49,16.82,17.38,18348800,15.43
2002-04-24,17.75,18.04,17.11,17.21,14088100,15.28
2002-04-23,18.27,18.44,17.80,18.04,15377600,16.01
2002-04-22,18.55,18.55,18.13,18.27,7973500,16.22
2002-04-19,18.67,18.70,18.47,18.69,9829100,16.59
2002-04-18,18.40,18.66,18.10,18.20,15294600,16.16
2002-04-17,18.65,18.80,18.46,18.65,9189700,16.56
2002-04-16,17.99,18.60,17.95,18.60,9246400,16.51
2002-04-15,17.90,17.98,17.71,17.88,8580600,15.87
2002-04-12,17.97,17.98,17.75,17.80,9320000,15.80
2002-04-11,17.60,17.98,17.51,17.90,15965300,15.89
2002-04-10,17.69,17.75,17.46,17.72,14556200,15.73
2002-04-09,17.90,17.90,17.32,17.41,20482800,15.45
2002-04-08,16.88,17.40,16.60,17.12,13369900,15.20
2002-04-05,17.25,17.37,16.93,16.99,8996400,15.08
2002-04-04,17.45,17.45,17.18,17.25,11402300,15.31
2002-04-03,17.58,17.66,17.10,17.37,10163500,15.42
2002-04-02,17.90,17.90,17.35,17.45,10137400,15.49
2002-04-01,17.90,18.10,17.64,17.90,11037400,15.89
2002-03-28,17.52,18.35,17.52,17.94,19546400,15.93
2002-03-27,17.91,18.08,17.57,17.77,8920200,15.77
2002-03-26,18.00,18.26,17.90,18.08,8919800,16.05
2002-03-25,18.15,18.40,17.76,18.12,13377200,16.09
2002-03-22,18.45,18.45,17.50,18.15,19683400,16.11
2002-03-21,18.25,18.70,18.16,18.50,13587500,16.42
2002-03-20,18.57,18.67,18.20,18.20,22704900,16.16
2002-03-19,19.80,20.00,18.30,18.80,35107600,16.69
2002-03-18,19.40,20.14,19.17,19.25,19822600,17.09
2002-03-15,19.75,19.79,18.85,19.05,16443200,16.91
2002-03-14,20.11,20.13,19.38,19.40,13100100,17.22
2002-03-13,20.50,20.94,20.10,20.11,17753000,17.85
2002-03-12,20.55,20.79,20.30,20.56,12371500,18.25
2002-03-11,20.50,21.22,20.48,20.98,11266300,18.62
2002-03-08,20.20,20.90,20.15,20.59,19248700,18.28
2002-03-07,20.30,20.45,19.84,20.00,16542400,17.75
2002-03-06,20.34,20.52,19.84,20.18,16074500,17.91
2002-03-05,20.70,21.35,20.57,20.60,13507100,18.29
2002-03-04,20.40,21.25,20.30,20.55,10215600,18.24
2002-03-01,20.13,20.58,19.95,20.21,6793100,17.87
2002-02-28,20.40,20.40,20.00,20.12,7713200,17.79
2002-02-27,20.39,20.50,19.85,20.03,5978400,17.71
2002-02-26,20.40,20.65,19.77,20.01,9824600,17.69
2002-02-25,19.30,20.00,19.30,19.98,7581500,17.67
2002-02-22,19.33,19.64,18.93,19.29,5966400,17.06
2002-02-21,19.90,20.00,19.32,19.46,5767300,17.21
2002-02-20,20.00,20.04,19.32,19.82,5340300,17.52
2002-02-19,20.11,20.53,19.75,19.76,6906600,17.47
2002-02-15,21.13,21.13,20.15,20.36,9405500,18.00
2002-02-14,21.15,21.15,20.80,20.88,9618000,18.46
2002-02-13,20.77,21.21,20.66,20.98,6667200,18.55
2002-02-12,20.75,20.95,20.40,20.77,6591400,18.36
2002-02-11,20.40,20.90,20.14,20.85,5330000,18.44
2002-02-08,20.76,20.95,19.91,20.40,9713200,18.04
2002-02-07,21.35,21.39,20.77,20.80,6155700,18.39
2002-02-06,21.88,21.88,20.80,20.85,10749100,18.44
2002-02-05,22.00,22.17,21.38,21.39,6531800,18.91
2002-02-04,22.80,23.04,21.65,22.04,11630400,19.49
2002-02-01,21.95,22.44,21.81,22.00,8506100,19.45
2002-01-31,22.00,22.14,21.36,22.11,8201700,19.55
2002-01-30,21.49,22.00,20.20,21.96,8003400,19.42
2002-01-29,22.32,22.40,20.90,20.94,7576300,18.51
2002-01-28,22.26,22.50,21.76,22.07,4251000,19.51
2002-01-25,22.11,22.78,21.90,22.47,5710700,19.87
2002-01-24,22.35,23.12,22.24,22.63,8047300,20.01
2002-01-23,21.81,22.43,21.30,22.16,6887400,19.59
2002-01-22,22.78,22.79,21.66,21.81,5561100,19.28
2002-01-18,22.90,23.10,22.55,22.61,6459200,19.99
2002-01-17,22.70,23.60,22.49,23.53,9398400,20.80
2002-01-16,22.90,22.91,22.30,22.42,7709600,19.82
2002-01-15,22.95,23.10,22.66,23.08,8066900,20.41
2002-01-14,22.89,23.00,22.41,22.52,5942300,19.91
2002-01-11,23.50,23.50,22.50,22.88,5322900,20.23
2002-01-10,23.46,23.46,23.01,23.33,4495700,20.63
2002-01-09,22.80,24.12,22.80,23.46,12370200,20.74
2002-01-08,23.00,23.16,22.60,22.78,4507300,20.14
2002-01-07,23.35,23.74,22.51,23.02,7114900,20.35
2002-01-04,22.96,23.20,22.40,23.16,6921200,20.48
2002-01-03,21.50,22.97,21.50,22.96,10630400,20.30
2002-01-02,20.60,21.74,20.50,21.65,6169100,19.14
2001-12-31,20.45,21.00,20.45,20.54,5569300,18.16
2001-12-28,20.62,20.95,20.51,20.82,5392400,18.41
2001-12-27,20.90,20.98,20.65,20.80,4239500,18.39
2001-12-26,20.63,21.04,20.55,20.90,4695100,18.48
2001-12-24,20.99,21.04,20.71,20.77,2816200,18.36
2001-12-21,20.60,21.30,20.51,21.00,10204600,18.57
2001-12-20,20.42,20.70,20.16,20.70,8622600,18.30
2001-12-19,20.41,20.72,20.09,20.70,7393600,18.30
2001-12-18,20.76,20.85,20.16,20.50,9715900,18.13
2001-12-17,21.00,21.25,20.50,20.76,7043400,18.36
2001-12-14,20.76,21.00,20.50,21.00,8357100,18.50
2001-12-13,21.40,21.51,20.85,21.07,9230500,18.56
2001-12-12,21.87,22.05,21.25,21.81,11185200,19.21
2001-12-11,22.95,22.99,21.86,21.99,11298700,19.37
2001-12-10,22.90,24.04,22.65,23.00,15214900,20.26
2001-12-07,23.34,23.60,22.90,23.52,7539000,20.72
2001-12-06,23.00,23.59,23.00,23.33,8550700,20.55
2001-12-05,22.60,23.35,22.51,23.32,11707200,20.54
2001-12-04,21.60,22.58,21.58,22.50,8848800,19.82
2001-12-03,21.90,21.99,21.49,21.49,9839800,18.93
2001-11-30,21.40,22.10,21.29,21.99,11193100,19.37
2001-11-29,20.30,21.55,20.24,21.40,8099700,18.85
2001-11-28,20.30,20.85,20.12,20.17,6022000,17.77
2001-11-27,21.30,21.30,20.00,20.30,9495500,17.88
2001-11-26,20.94,21.30,20.91,21.13,7445200,18.61
2001-11-23,20.65,21.17,20.64,20.94,2544300,18.44
2001-11-21,20.50,20.81,20.15,20.52,5549900,18.07
2001-11-20,21.50,21.50,20.85,20.95,6794000,18.45
2001-11-19,21.50,21.85,21.30,21.55,6857900,18.98
2001-11-16,21.98,22.01,21.36,21.50,10165400,18.94
2001-11-15,21.83,22.37,21.45,22.09,13471900,19.46
2001-11-14,22.85,23.34,21.44,22.08,25058200,19.45
2001-11-13,19.50,20.40,19.47,20.23,11976200,17.82
2001-11-12,18.90,19.40,18.45,19.30,6876800,17.00
2001-11-09,18.35,19.29,18.30,18.99,7908400,16.73
2001-11-08,19.05,19.10,18.31,18.35,13576400,16.16
2001-11-07,20.00,20.00,19.01,19.18,21238100,16.89
2001-11-06,16.90,20.04,16.86,19.81,34699000,17.45
2001-11-05,16.85,17.20,16.75,16.89,8791100,14.88
2001-11-02,16.80,17.00,16.70,16.92,9437900,14.90
2001-11-01,16.83,17.44,16.62,17.30,5898000,15.24
2001-10-31,17.10,17.59,16.71,16.83,6589900,14.82
2001-10-30,17.25,17.25,16.82,16.97,7903400,14.95
2001-10-29,17.75,17.84,17.36,17.40,7484000,15.33
2001-10-26,17.85,18.08,17.70,17.85,7360700,15.72
2001-10-25,17.80,18.25,17.48,18.14,8986000,15.98
2001-10-24,17.90,18.14,17.51,18.02,8631400,15.87
2001-10-23,18.30,18.70,17.80,17.92,10447800,15.78
2001-10-22,18.00,18.34,17.95,18.30,7172800,16.12
2001-10-19,17.74,18.35,17.41,18.29,8030800,16.11
2001-10-18,17.70,17.87,17.50,17.60,11849000,15.50
2001-10-17,18.70,18.75,17.96,18.01,8014200,15.86
2001-10-16,18.45,18.70,18.08,18.50,6660900,16.30
2001-10-15,18.20,18.34,18.00,18.12,6768700,15.96
2001-10-12,17.90,18.45,17.75,18.35,15407800,16.16
2001-10-11,17.45,18.10,17.40,18.10,12187800,15.94
2001-10-10,16.72,17.25,16.60,17.00,9423800,14.97
2001-10-09,16.95,16.99,16.58,16.72,9092500,14.73
2001-10-08,16.30,17.24,16.00,16.95,8339400,14.93
2001-10-05,15.60,16.45,15.60,16.45,11081000,14.49
2001-10-04,16.01,16.72,15.80,16.00,14893900,14.09
2001-10-03,15.00,16.16,14.85,16.00,13876400,14.09
2001-10-02,15.30,15.61,14.96,15.25,13875500,13.43
2001-10-01,15.90,16.18,15.00,15.60,8020600,13.74
2001-09-28,16.20,16.26,15.76,16.05,8798000,14.14
2001-09-27,16.10,16.24,15.53,16.20,11249100,14.27
2001-09-26,16.25,16.42,15.70,16.00,13142200,14.09
2001-09-25,15.90,16.20,15.75,16.01,12893700,14.10
2001-09-24,15.77,16.10,15.50,16.10,17334900,14.18
2001-09-21,13.25,15.50,12.50,14.96,20231900,13.18
2001-09-20,14.90,15.30,14.37,14.50,12042300,12.77
2001-09-19,16.20,16.21,14.92,15.40,18265900,13.56
2001-09-18,16.70,16.70,15.90,16.20,14149000,14.27
2001-09-17,16.05,16.74,15.50,16.02,18191900,14.11
2001-09-10,18.00,18.18,17.51,17.89,13476300,15.69
2001-09-07,17.45,18.08,17.42,18.08,17460400,15.85
2001-09-06,18.00,18.32,17.20,17.70,18674700,15.52
2001-09-05,18.87,19.00,17.00,18.21,39812900,15.97
2001-09-04,21.15,21.25,18.75,19.00,37157800,16.66
2001-08-31,23.15,23.50,23.01,23.21,5162900,20.35
2001-08-30,23.60,24.16,23.02,23.40,5473000,20.52
2001-08-29,24.40,24.87,23.90,23.95,3011600,21.00
2001-08-28,25.05,25.10,24.30,24.61,2590000,21.58
2001-08-27,25.35,25.37,24.83,25.02,2706200,21.94
2001-08-24,24.20,25.33,24.06,25.13,3867000,22.04
2001-08-23,24.50,24.64,23.91,24.01,3701000,21.05
2001-08-22,24.31,24.69,23.99,24.50,4868200,21.48
2001-08-21,24.70,25.38,24.35,24.70,5325700,21.66
2001-08-20,24.30,24.85,24.10,24.74,4702600,21.69
2001-08-17,24.13,24.62,23.50,24.05,8900400,21.09
2001-08-16,23.75,24.13,23.08,24.13,7447300,21.16
2001-08-15,24.85,25.00,24.01,24.10,5449800,21.13
2001-08-14,25.15,25.37,24.75,24.86,2790300,21.80
2001-08-13,24.95,25.35,24.76,24.87,2954900,21.81
2001-08-10,24.95,25.10,24.50,25.10,3652600,22.01
2001-08-09,24.75,25.01,24.55,24.70,3584200,21.66
2001-08-08,25.12,25.45,24.65,24.75,5395600,21.70
2001-08-07,25.29,25.40,24.75,25.12,3159800,22.03
2001-08-06,25.40,25.46,24.90,25.23,3348900,22.12
2001-08-03,25.95,25.95,25.10,25.29,4604300,22.18
2001-08-02,26.10,26.44,25.77,25.91,5920200,22.72
2001-08-01,25.00,25.80,24.82,25.51,5606100,22.37
2001-07-31,24.21,25.20,24.00,24.66,7061400,21.62
2001-07-30,24.15,24.48,23.80,24.21,5571900,21.23
2001-07-27,24.00,24.70,23.65,24.36,5900300,21.36
2001-07-26,24.99,24.99,23.45,24.00,16548500,21.05
2001-07-25,25.75,26.50,25.50,25.68,6675800,22.52
2001-07-24,26.18,26.18,25.61,25.75,3827400,22.58
2001-07-23,26.42,26.50,25.15,26.20,7009300,22.97
2001-07-20,26.51,26.97,25.82,26.42,7665400,23.17
2001-07-19,26.24,26.78,26.10,26.51,6034900,23.25
2001-07-18,26.40,26.69,25.76,26.24,6001400,23.01
2001-07-17,26.40,26.70,26.15,26.40,5080000,23.15
2001-07-16,27.80,27.80,26.31,26.40,6642500,23.15
2001-07-13,27.02,28.10,26.90,27.98,4259800,24.54
2001-07-12,25.79,27.31,25.55,27.02,4471900,23.69
2001-07-11,25.45,25.97,25.01,25.79,4091700,22.61
2001-07-10,26.70,27.00,25.20,25.45,7284100,22.32
2001-07-09,26.43,27.09,26.04,26.70,3473000,23.41
2001-07-06,27.07,27.07,26.00,26.43,4812600,23.18
2001-07-05,28.40,28.45,27.50,27.63,5823800,24.23
2001-07-03,28.70,28.94,28.14,28.40,1684600,24.90
2001-07-02,28.60,29.16,28.10,28.70,5541700,25.17
2001-06-29,27.00,28.75,26.88,28.60,7237300,25.08
2001-06-28,26.50,27.50,26.50,27.25,5413000,23.90
2001-06-27,26.51,27.20,26.15,26.45,4152800,23.19
2001-06-26,26.86,26.98,26.20,26.51,4426800,23.25
2001-06-25,26.37,26.97,26.11,26.86,3063700,23.55
2001-06-22,26.65,26.80,26.05,26.37,4333900,23.12
2001-06-21,26.93,27.52,26.07,26.65,4960000,23.37
2001-06-20,26.00,27.11,25.43,26.93,5566700,23.61
2001-06-19,26.71,27.14,25.59,26.00,5797500,22.80
2001-06-18,27.00,27.15,26.69,26.71,4603900,23.42
2001-06-15,26.93,28.06,26.93,27.00,9913700,23.61
2001-06-14,27.24,27.24,26.61,26.80,9710500,23.43
2001-06-13,28.30,28.60,27.65,27.90,3613000,24.39
2001-06-12,27.80,28.83,27.03,28.30,4359600,24.74
2001-06-11,28.10,28.10,27.23,27.80,6257800,24.31
2001-06-08,28.95,28.95,28.20,28.54,4039900,24.95
2001-06-07,28.71,29.60,28.30,29.25,6639400,25.57
2001-06-06,30.05,30.24,28.50,28.71,9398500,25.10
2001-06-05,29.60,30.27,29.12,30.05,6880700,26.27
2001-06-04,29.25,29.98,29.01,29.60,4154400,25.88
2001-06-01,29.32,29.80,29.10,29.25,4076800,25.57
2001-05-31,28.83,30.00,28.75,29.32,4659500,25.63
2001-05-30,29.56,29.56,28.82,28.83,6754300,25.21
2001-05-29,30.05,30.45,29.51,30.21,6303100,26.41
2001-05-25,30.09,30.20,29.90,30.05,4165900,26.27
2001-05-24,29.58,30.30,29.45,30.09,4165700,26.31
2001-05-23,30.80,30.99,29.50,29.58,6509100,25.86
2001-05-22,30.75,31.37,30.30,30.80,7166000,26.93
2001-05-21,29.85,30.95,29.10,30.75,8008300,26.88
2001-05-18,30.10,30.10,28.81,29.85,10448900,26.10
2001-05-17,27.84,31.00,27.84,30.90,30287800,27.02
2001-05-16,25.40,27.76,25.12,26.74,8997000,23.38
2001-05-15,25.90,25.90,25.10,25.40,7104900,22.21
2001-05-14,26.07,26.07,25.00,25.90,6608800,22.64
2001-05-11,26.58,27.00,25.90,26.19,5534700,22.90
2001-05-10,27.00,27.69,26.55,26.58,5205400,23.24
2001-05-09,27.33,27.34,26.61,27.00,6699000,23.61
2001-05-08,27.67,28.05,26.87,27.33,6333300,23.89
2001-05-07,27.74,28.50,27.26,27.67,5851500,24.19
2001-05-04,27.57,27.85,27.00,27.74,6920600,24.25
2001-05-03,28.34,28.34,27.37,27.57,8495200,24.10
2001-05-02,28.45,29.25,28.26,28.65,7657900,25.05
2001-05-01,28.43,28.60,27.70,28.45,7054600,24.87
2001-04-30,28.39,29.34,28.11,28.43,5949100,24.86
2001-04-27,28.08,28.75,28.08,28.39,5169400,24.82
2001-04-26,29.20,29.40,27.95,27.95,7738800,24.44
2001-04-25,29.42,29.73,28.56,29.20,6613200,25.53
2001-04-24,30.96,31.25,29.00,29.42,6785300,25.72
2001-04-23,31.02,31.02,30.26,30.96,5119000,27.07
2001-04-20,32.50,32.60,31.03,31.70,8111000,27.71
2001-04-19,31.90,32.70,30.00,32.50,13652000,28.41
2001-04-18,29.87,34.00,29.87,31.90,15106700,27.89
2001-04-17,29.99,30.45,27.94,29.25,7668700,25.57
2001-04-16,30.38,30.38,29.51,29.99,4343900,26.22
2001-04-12,30.25,30.70,29.65,30.62,5026000,26.77
2001-04-11,29.83,31.45,29.52,30.25,7290700,26.45
2001-04-10,28.92,30.25,28.92,29.83,9336900,26.08
2001-04-09,28.75,30.30,28.38,28.50,6241800,24.92
2001-04-06,29.98,29.98,28.51,28.75,7749400,25.14
2001-04-05,29.00,31.14,29.00,30.77,6596300,26.90
2001-04-04,27.41,28.00,26.18,27.45,7739800,24.00
2001-04-03,28.55,28.55,26.90,27.41,9731600,23.96
2001-04-02,31.27,31.43,28.35,28.92,6911700,25.28
2001-03-30,30.64,31.62,30.09,31.27,4370900,27.34
2001-03-29,30.32,31.72,29.51,30.64,4017800,26.79
2001-03-28,31.82,31.82,29.85,30.32,6595600,26.51
2001-03-27,31.65,32.69,31.50,32.28,6081500,28.22
2001-03-26,31.25,32.10,31.25,31.65,4823600,27.67
2001-03-23,30.89,31.98,30.51,31.17,6971400,27.25
2001-03-22,29.25,31.25,29.25,30.89,7794900,27.01
2001-03-21,29.31,30.41,28.00,29.23,5839200,25.56
2001-03-20,30.50,31.50,29.30,29.31,5879000,25.63
2001-03-19,28.20,30.71,28.20,30.50,6848000,26.67
2001-03-16,30.70,31.00,28.10,28.10,14083000,24.50
2001-03-15,30.95,31.74,30.64,30.70,5143600,26.76
2001-03-14,31.60,32.25,30.26,30.95,7346000,26.98
2001-03-13,30.20,31.70,30.20,31.60,6263500,27.55
2001-03-12,30.25,32.15,29.77,29.88,7474100,26.05
2001-03-09,31.67,31.67,29.89,30.25,6119300,26.37
2001-03-08,32.35,32.40,31.10,31.67,5165800,27.61
2001-03-07,32.15,32.89,32.01,32.35,5979600,28.20
2001-03-06,31.31,33.00,31.31,32.15,6976000,28.03
2001-03-05,29.60,30.90,29.60,30.38,4187200,26.49
2001-03-02,29.00,30.75,28.20,29.52,8616100,25.74
2001-03-01,28.85,29.50,27.60,29.00,9691600,25.28
2001-02-28,28.60,29.39,28.02,28.85,9494400,25.15
2001-02-27,29.95,29.95,28.45,28.60,8783500,24.93
2001-02-26,30.00,30.77,29.41,30.00,8539700,26.15
2001-02-23,29.77,30.25,28.45,30.00,8933300,26.15
2001-02-22,30.01,30.90,29.50,29.77,10500000,25.95
2001-02-21,30.50,31.99,30.00,30.01,8470000,26.16
2001-02-20,32.57,32.57,30.00,30.50,11193900,26.59
2001-02-16,33.50,33.50,31.30,33.13,12297400,28.88
2001-02-15,34.39,37.00,34.30,36.35,10074400,31.69
2001-02-14,33.20,34.50,32.60,34.39,6512400,29.98
2001-02-13,33.05,34.20,33.05,33.20,6734400,28.94
2001-02-12,33.50,33.74,32.15,32.60,6213900,28.42
2001-02-09,34.82,34.82,32.89,33.50,6129700,29.21
2001-02-08,36.00,36.10,34.70,34.84,5774200,30.37
2001-02-07,36.79,36.79,35.58,36.00,4861000,31.38
2001-02-06,35.30,37.40,35.25,36.80,5311800,32.08
2001-02-05,35.70,35.70,34.39,35.30,4528600,30.77
2001-02-02,36.86,37.24,35.75,35.75,4594500,31.17
2001-02-01,36.85,36.98,35.76,36.86,4218900,32.13
2001-01-31,37.80,37.95,36.37,36.85,5140000,32.13
2001-01-30,37.53,37.91,36.50,37.80,7533500,32.95
2001-01-29,34.28,37.74,33.61,37.53,7909400,32.72
2001-01-26,34.44,34.69,33.06,34.44,5333600,30.02
2001-01-25,35.00,35.31,34.13,34.44,6165200,30.02
2001-01-24,34.63,35.38,34.63,35.00,6481700,30.51
2001-01-23,34.50,34.63,32.81,34.31,6161900,29.91
2001-01-22,35.63,35.63,33.75,34.50,5973000,30.08
2001-01-19,34.81,36.44,34.81,35.75,13020800,31.17
2001-01-18,32.25,35.00,32.25,34.69,11743600,30.24
2001-01-17,31.06,32.19,31.06,31.62,9948300,27.57
2001-01-16,30.69,30.87,29.94,30.37,10795500,26.48
2001-01-12,31.75,31.75,29.94,30.69,21400600,26.76
2001-01-11,31.75,32.94,31.31,32.38,16836900,28.23
2001-01-10,31.56,32.00,30.50,31.75,10813100,27.68
2001-01-09,31.37,32.50,31.12,31.56,6323100,27.51
2001-01-08,30.62,31.69,30.56,31.37,6530000,27.35
2001-01-05,34.63,34.88,30.62,30.62,9573300,26.69
2001-01-04,34.25,36.44,34.25,34.63,9805300,30.19
2001-01-03,30.25,34.75,30.06,34.06,14259500,29.69
2001-01-02,31.56,32.88,29.75,30.25,6821600,26.37
2000-12-29,32.44,32.75,31.19,31.56,4922500,27.51
2000-12-28,32.44,32.81,32.06,32.44,4403400,28.28
2000-12-27,31.75,32.94,31.56,32.44,5460600,28.28
2000-12-26,32.19,32.50,30.75,31.75,6354200,27.68
2000-12-22,30.12,32.31,30.12,32.19,7614400,28.06
2000-12-21,30.44,31.94,29.12,29.37,9431300,25.60
2000-12-20,31.12,31.12,29.44,30.44,12363300,26.54
2000-12-19,31.25,33.63,31.25,31.31,10273600,27.30
2000-12-18,31.62,32.13,30.87,31.12,5811900,27.13
2000-12-15,32.38,32.38,30.81,31.62,13045500,27.50
2000-12-14,33.19,34.19,32.69,33.50,6923300,29.13
2000-12-13,35.25,35.25,32.88,33.19,8026300,28.86
2000-12-12,33.13,35.31,32.94,35.25,6694500,30.65
2000-12-11,33.44,34.56,32.38,33.13,6436700,28.81
2000-12-08,32.25,34.25,32.25,33.44,8744700,29.08
2000-12-07,32.00,32.94,31.12,31.25,8733800,27.17
2000-12-06,33.81,33.81,31.12,32.00,14583800,27.83
2000-12-05,33.06,35.63,33.06,35.00,7749800,30.44
2000-12-04,32.19,33.56,32.13,33.00,6179100,28.70
2000-12-01,31.94,34.31,31.94,32.19,7792500,27.99
2000-11-30,33.69,33.69,30.50,31.62,16909500,27.50
2000-11-29,34.69,35.81,34.44,34.56,6660300,30.05
2000-11-28,35.69,35.69,34.38,34.69,5856700,30.17
2000-11-27,35.63,36.94,35.63,35.69,6504100,31.04
2000-11-24,35.13,36.00,35.13,35.56,4580900,30.92
2000-11-22,33.94,34.44,33.19,33.69,6874100,29.30
2000-11-21,34.56,35.38,33.88,33.94,6157200,29.51
2000-11-20,35.63,36.25,34.31,34.56,8093300,30.05
2000-11-17,35.06,36.69,35.06,35.63,10030200,30.98
2000-11-16,35.31,35.69,34.56,35.06,9075600,30.49
2000-11-15,37.00,37.06,34.63,35.31,9940000,30.71
2000-11-14,34.50,37.44,34.50,37.00,15572700,32.17
2000-11-13,35.50,35.50,32.63,34.13,37859800,29.68
2000-11-10,41.06,41.06,37.75,39.13,11565200,34.03
2000-11-09,44.75,44.75,41.63,42.94,9061600,37.34
2000-11-08,47.44,47.69,45.56,45.69,4987500,39.73
2000-11-07,45.94,47.88,45.56,47.44,4048800,41.25
2000-11-06,46.25,47.00,45.25,45.94,4063300,39.95
2000-11-03,45.06,48.00,43.94,46.25,7259200,40.22
2000-11-02,44.50,46.81,44.50,45.06,6503600,39.18
2000-11-01,46.19,46.19,43.38,44.44,6838400,38.64
2000-10-31,45.81,47.75,45.00,46.50,6974700,40.44
2000-10-30,46.50,46.50,43.56,45.81,4986300,39.84
2000-10-27,87.19,94.00,87.19,87.19,13988200,37.91
2000-10-26,86.81,89.94,82.37,86.00,12031000,37.39
2000-10-25,92.12,92.12,86.00,86.81,10026000,37.74
2000-10-24,98.37,99.56,90.62,92.50,11157800,40.22
2000-10-23,96.00,99.81,95.12,98.37,7210400,42.77
2000-10-20,90.94,96.69,89.12,96.00,9360600,41.74
2000-10-19,86.06,92.00,86.06,90.94,13880400,39.54
2000-10-18,89.94,89.94,85.25,85.56,13035600,37.20
2000-10-17,92.69,94.62,88.37,90.50,8212200,39.35
2000-10-16,90.69,95.00,90.69,92.69,7536000,40.30
2000-10-13,84.87,91.50,84.87,90.62,12281200,39.40
2000-10-12,85.56,89.56,82.50,83.69,12464000,36.39
2000-10-11,89.31,89.31,83.87,85.56,12329000,37.20
2000-10-10,90.94,92.81,88.06,89.44,9915600,38.89
2000-10-09,88.44,92.75,88.44,90.94,7928400,39.54
2000-10-06,88.25,90.81,86.44,87.19,13986200,37.91
2000-10-05,93.00,93.00,86.25,88.25,19679000,38.37
2000-10-04,93.50,98.00,93.50,95.62,9932800,41.58
2000-10-03,93.81,97.75,93.00,93.50,9907800,40.65
2000-10-02,97.00,98.94,93.62,93.81,10925600,40.79
2000-09-29,103.00,103.00,95.69,97.00,17651200,42.18
2000-09-28,103.50,107.44,103.37,103.81,8360400,45.14
2000-09-27,98.12,104.00,98.12,103.50,16304000,45.00
2000-09-26,98.87,102.94,98.00,98.12,11106600,42.66
2000-09-25,104.19,106.44,97.25,98.87,8721000,42.99
2000-09-22,96.00,104.37,96.00,104.19,16688400,45.30
2000-09-21,102.37,103.81,94.00,95.00,8697600,41.31
2000-09-20,106.00,106.00,100.31,102.37,10786600,44.51
2000-09-19,103.31,106.50,103.31,106.50,8968400,46.31
2000-09-18,103.00,105.62,101.62,103.00,9111000,44.78
2000-09-15,107.00,107.00,102.00,103.00,13868800,44.71
2000-09-14,105.12,108.25,105.12,108.25,9498400,46.99
2000-09-13,108.75,108.75,104.87,105.00,14854600,45.58
2000-09-12,112.56,112.56,108.00,111.00,11942200,48.19
2000-09-11,118.25,118.25,113.56,114.00,10184600,49.49
2000-09-08,123.81,124.37,121.00,121.00,4615600,52.53
2000-09-07,120.56,125.25,120.56,123.81,6138400,53.75
2000-09-06,122.94,123.50,119.50,120.00,4897600,52.09
2000-09-05,125.00,125.62,122.37,122.94,5060600,53.37
2000-09-01,121.25,126.44,121.25,125.00,6500000,54.26
2000-08-31,119.56,121.50,119.56,120.64,6161600,52.37
2000-08-30,119.94,120.62,117.62,118.00,4009400,51.23
2000-08-29,120.00,121.44,118.94,119.94,5247800,52.07
2000-08-28,118.75,121.44,117.37,120.00,6025400,52.09
2000-08-25,119.37,119.37,117.31,118.75,4468800,51.55
2000-08-24,115.25,119.87,115.25,119.87,6204600,52.04
2000-08-23,113.06,115.69,111.06,115.00,6303800,49.92
2000-08-22,111.31,114.50,111.31,113.06,7234600,49.08
2000-08-21,112.00,112.94,110.62,111.00,6194400,48.19
2000-08-18,108.87,113.00,108.56,112.00,14669600,48.62
2000-08-17,111.00,111.00,107.00,108.87,24801200,47.26
2000-08-16,111.00,112.56,108.25,111.62,8895400,48.46
2000-08-15,113.37,113.37,109.75,111.00,5406600,48.19
2000-08-14,110.00,114.50,109.94,114.50,4566800,49.71
2000-08-11,110.87,110.87,109.00,110.00,4516800,47.75
2000-08-10,113.75,114.75,112.12,112.25,3631200,48.73
2000-08-09,115.81,116.94,112.00,113.75,4476200,49.38
2000-08-08,115.31,116.75,113.19,115.81,5216600,50.28
2000-08-07,111.75,115.75,111.06,115.31,6061800,50.06
2000-08-04,112.00,114.75,109.12,111.75,4090600,48.51
2000-08-03,112.50,112.69,108.25,112.00,6451800,48.62
2000-08-02,107.87,115.00,107.25,112.50,10134400,48.84
2000-08-01,109.25,111.25,107.00,107.87,4769400,46.83
2000-07-31,107.25,112.00,105.75,109.25,10211800,47.43
2000-07-28,106.00,109.06,103.00,107.25,9779600,46.56
2000-07-27,109.75,109.75,104.25,106.00,9731600,46.02
2000-07-26,115.37,117.19,109.50,110.00,15584000,47.75
2000-07-25,118.81,119.50,114.81,115.37,11787800,50.08
2000-07-24,124.00,124.37,117.37,118.81,6935600,51.58
2000-07-21,129.56,129.56,120.50,124.00,14996600,53.83
2000-07-20,129.81,132.38,128.00,130.00,5024000,56.44
2000-07-19,131.00,132.38,129.50,129.81,4722600,56.35
2000-07-18,133.81,133.81,130.56,131.00,4631800,56.87
2000-07-17,133.81,135.69,132.00,134.78,4820600,58.51
2000-07-14,134.88,136.19,133.00,133.81,6554400,58.09
2000-07-13,128.38,135.19,128.06,134.88,7504400,58.55
2000-07-12,126.62,130.25,126.00,128.38,7442600,55.73
2000-07-11,123.69,126.94,122.75,126.62,6940400,54.97
2000-07-10,124.75,124.81,122.00,123.69,4311000,53.70
2000-07-07,118.44,125.00,118.44,124.75,7240400,54.16
2000-07-06,119.62,121.75,115.56,118.37,8653200,51.39
2000-07-05,124.25,124.37,119.62,119.62,5550600,51.93
2000-07-03,124.87,124.94,123.12,124.25,2012200,53.94
2000-06-30,119.94,124.98,119.94,124.87,8537200,54.21
2000-06-29,123.80,123.94,119.00,119.75,9249400,51.99
2000-06-28,120.12,124.87,120.12,123.80,9110600,53.74
2000-06-27,120.00,122.25,116.62,116.62,5704000,50.63
2000-06-26,118.00,121.81,118.00,120.00,4283400,52.09
2000-06-23,118.56,120.00,116.69,117.12,4763400,50.84
2000-06-22,119.50,121.62,118.06,118.56,7147600,51.47
2000-06-21,116.50,119.94,115.12,119.50,5148400,51.88
2000-06-20,117.81,120.44,116.06,116.50,5144000,50.57
2000-06-19,114.25,119.50,114.25,117.81,5729000,51.14
2000-06-16,116.94,116.94,114.00,114.06,7875400,49.45
2000-06-15,114.50,119.94,114.50,117.00,8466800,50.72
2000-06-14,119.00,119.56,114.00,114.00,10044600,49.42
2000-06-13,120.56,120.56,117.00,119.00,17546600,51.59
2000-06-12,127.75,127.75,124.56,126.00,6528800,54.62
2000-06-09,127.37,130.44,127.37,128.00,8260600,55.49
2000-06-08,122.56,127.81,120.50,125.87,10342600,54.57
2000-06-07,118.00,124.50,117.00,122.56,10494400,53.13
2000-06-06,119.87,119.87,116.00,118.00,9401000,51.15
2000-06-05,114.50,124.00,114.31,120.31,5597000,52.16
2000-06-02,134.25,145.38,134.06,142.13,11609000,48.10
2000-06-01,124.37,134.94,124.37,134.25,14319400,45.43
2000-05-31,124.37,124.37,119.56,120.19,7312800,40.67
2000-05-30,119.62,124.75,119.62,124.50,4931000,42.13
2000-05-26,116.25,119.94,114.56,118.12,4611800,39.97
2000-05-25,118.62,121.94,115.00,116.25,7521000,39.34
2000-05-24,120.44,120.44,113.19,118.62,10429000,40.14
2000-05-23,122.75,124.94,120.00,120.69,5281600,40.84
2000-05-22,126.19,126.94,118.50,122.75,7406000,41.54
2000-05-19,131.69,131.75,124.69,126.19,6605400,42.70
2000-05-18,130.06,132.63,129.88,131.69,6646000,44.57
2000-05-17,135.50,135.50,128.25,130.06,11101200,44.01
2000-05-16,134.56,141.50,134.56,138.50,9109600,46.87
2000-05-15,131.56,134.50,127.44,134.00,5667200,45.35
2000-05-12,131.13,138.50,131.13,131.56,6312200,44.52
2000-05-11,126.25,131.38,123.81,130.88,6480600,44.29
2000-05-10,131.94,131.94,122.56,126.25,7406000,42.72
2000-05-09,135.44,135.44,131.31,132.81,3996000,44.94
2000-05-08,136.69,136.69,133.44,135.69,3302600,45.92
2000-05-05,132.13,138.81,130.75,136.75,4848200,46.28
2000-05-04,132.50,133.00,127.56,132.13,5793200,44.71
2000-05-03,136.38,136.38,129.00,132.50,6897200,44.84
2000-05-02,139.00,142.00,138.00,138.06,5086000,46.72
2000-05-01,135.00,141.56,132.50,139.00,7671000,47.04
2000-04-28,137.88,138.69,134.19,135.00,4952800,45.69
2000-04-27,140.13,140.13,135.31,137.88,7528200,46.66
2000-04-26,139.31,143.94,138.25,140.56,8065400,47.57
2000-04-25,133.63,140.00,133.63,139.31,7780000,47.14
2000-04-24,138.19,138.19,130.19,132.31,8148200,44.78
2000-04-20,135.81,139.94,135.25,139.50,5990600,47.21
2000-04-19,139.06,139.44,134.50,135.81,6761600,45.96
2000-04-18,133.75,141.00,132.75,139.06,10668200,47.06
2000-04-17,123.06,133.75,123.06,133.75,11203200,45.26
2000-04-14,131.94,135.75,120.94,123.00,12509000,41.62
2000-04-13,135.00,138.63,131.63,131.94,9287600,44.65
2000-04-12,145.81,147.38,133.25,135.00,9340600,45.69
2000-04-11,147.25,149.94,140.88,145.81,6815600,49.34
2000-04-10,153.38,153.38,145.88,147.25,7711800,49.83
2000-04-07,148.13,156.00,146.63,156.00,6498400,52.79
2000-04-06,143.00,148.56,143.00,148.13,7041600,50.13
2000-04-05,138.13,148.19,137.00,142.00,10702800,48.05
2000-04-04,132.56,139.81,129.00,138.13,9761600,46.74
2000-04-03,132.56,136.50,130.25,132.56,7156000,44.86
2000-03-31,130.75,137.50,130.00,132.56,7791800,44.86
2000-03-30,135.00,135.00,130.13,130.75,6708200,44.25
2000-03-29,140.69,140.75,133.88,135.00,7685400,45.69
2000-03-28,146.19,146.81,140.00,140.69,5300400,47.61
2000-03-27,143.63,148.88,143.63,146.19,4624000,49.47
2000-03-24,147.25,149.63,140.06,142.38,5867200,48.18
2000-03-23,146.19,149.50,142.63,147.25,5388400,49.83
2000-03-22,141.88,146.81,141.75,146.19,5336200,49.47
2000-03-21,143.69,143.69,138.81,141.88,7342600,48.01
2000-03-20,139.00,146.81,138.31,144.00,7389400,48.73
2000-03-17,133.00,143.13,133.00,139.00,13907800,46.98
2000-03-16,132.00,133.00,124.00,133.00,15346200,44.96
2000-03-15,139.75,140.88,129.81,132.00,10601200,44.62
2000-03-14,146.50,150.00,139.75,139.75,6573400,47.24
2000-03-13,146.94,149.38,141.75,146.50,6530600,49.52
2000-03-10,151.88,155.50,146.00,146.94,6608200,49.67
2000-03-09,141.38,153.81,141.38,151.88,9163200,51.34
2000-03-08,143.00,144.19,139.69,140.88,8028400,47.62
2000-03-07,146.50,151.13,142.00,143.00,12077600,48.34
2000-03-06,138.63,152.06,136.81,146.50,12188400,49.52
2000-03-03,134.06,139.88,134.06,138.63,8886200,46.86
2000-03-02,133.63,135.00,132.25,134.00,4918400,45.29
2000-03-01,134.50,137.75,132.19,133.63,7628400,45.17
2000-02-29,128.88,138.25,127.69,134.50,10791800,45.46
2000-02-28,124.62,129.25,122.44,128.88,9930400,43.56
2000-02-25,129.50,129.50,124.56,124.62,7652600,42.12
2000-02-24,130.44,130.44,127.00,129.50,7542800,43.77
2000-02-23,128.00,131.00,125.37,130.75,6938400,44.20
2000-02-22,129.00,129.25,125.06,128.00,7652200,43.27
2000-02-18,128.00,130.38,127.56,129.00,11211200,43.60
2000-02-17,128.50,128.50,123.62,128.00,10563200,43.27
2000-02-16,125.56,132.00,125.56,131.00,10120600,44.28
2000-02-15,123.00,126.31,121.94,124.75,8268400,42.17
2000-02-14,121.37,124.25,120.50,123.00,6565600,41.58
2000-02-11,126.00,126.00,119.87,121.37,5583400,41.03
2000-02-10,124.00,126.50,123.12,126.00,5062600,42.59
2000-02-09,124.19,127.00,122.31,124.00,8270600,41.91
2000-02-08,127.50,127.50,122.50,124.19,9443800,41.98
2000-02-07,118.00,129.00,117.19,128.50,12584400,43.44
2000-02-04,114.37,119.62,114.37,118.00,9223200,39.89
2000-02-03,111.00,116.50,111.00,113.50,7941000,38.37
2000-02-02,106.44,112.69,106.44,110.56,6843400,37.37
2000-02-01,108.25,109.37,104.00,105.81,6560400,35.77
2000-01-31,108.75,109.81,103.87,108.25,5561000,36.59
2000-01-28,108.50,111.87,107.25,108.75,5905000,36.76
2000-01-27,108.75,113.94,107.00,108.50,9049400,36.68
2000-01-26,111.25,111.25,107.00,108.75,7411000,36.76
2000-01-25,113.00,113.25,107.87,112.62,7264000,38.07
2000-01-24,113.12,114.69,111.69,113.00,5703800,38.20
2000-01-21,116.12,116.50,112.94,113.12,5869600,38.24
2000-01-20,116.00,117.87,112.87,116.12,6150400,39.25
2000-01-19,113.56,116.37,111.37,116.00,6960400,39.21
2000-01-18,112.50,116.50,110.94,113.56,6455000,38.39
2000-01-14,112.75,114.94,111.00,112.50,5723400,38.03
2000-01-13,112.37,113.25,109.75,112.75,5316200,38.11
2000-01-12,108.56,113.12,106.19,112.37,6624400,37.98
2000-01-11,111.06,111.75,107.62,108.56,4748200,36.70
2000-01-10,107.31,111.75,107.31,111.06,6927600,37.54
2000-01-07,101.06,106.00,101.06,103.87,7404000,35.11
2000-01-06,107.81,107.81,101.00,101.00,7250000,34.14
2000-01-05,108.56,110.50,104.25,107.87,10175000,36.46
2000-01-04,115.50,115.50,107.81,108.56,7380400,36.70
2000-01-03,113.75,118.81,113.25,117.44,8342800,39.70
1999-12-31,115.25,115.37,113.75,113.75,1383200,38.45
1999-12-30,114.00,117.94,114.00,115.25,4144000,38.96
1999-12-29,111.69,115.87,111.69,113.62,4390400,38.41
1999-12-28,108.75,112.87,108.75,111.31,3601200,37.63
1999-12-27,112.62,113.44,108.19,108.50,4996600,36.68
1999-12-23,107.81,112.87,107.81,112.62,5559600,38.07
1999-12-22,108.12,108.12,105.50,106.94,4207800,36.15
1999-12-21,106.03,108.94,104.06,108.75,4259400,36.76
1999-12-20,105.25,108.37,103.12,106.03,4728400,35.84
1999-12-17,106.62,108.44,105.12,105.25,9347600,35.52
1999-12-16,101.12,106.75,100.75,106.62,8682600,35.99
1999-12-15,103.37,103.37,99.06,101.12,8564400,34.13
1999-12-14,105.69,105.69,102.50,103.37,8138400,34.89
1999-12-13,109.00,109.50,105.12,107.72,8531600,36.36
1999-12-10,110.50,111.37,108.19,109.00,9281600,36.79
1999-12-09,109.81,112.81,108.00,110.50,11046000,37.29
1999-12-08,107.31,110.44,107.31,109.81,8506800,37.06
1999-12-07,104.69,109.87,103.31,106.33,8662200,35.89
1999-12-06,105.00,107.81,101.75,104.69,7075000,35.33
1999-12-03,102.25,107.19,102.25,105.00,11761000,35.44
1999-12-02,98.00,101.37,98.00,99.75,11366000,33.67
1999-12-01,95.06,97.56,95.06,96.50,7850000,32.57
1999-11-30,96.00,99.31,94.50,94.87,8026600,32.02
1999-11-29,95.37,97.56,94.87,96.00,5763200,32.40
1999-11-26,97.37,98.44,95.25,95.37,2858400,32.19
1999-11-24,94.06,97.62,93.31,97.37,7696000,32.86
1999-11-23,93.81,94.94,93.50,94.06,8065400,31.75
1999-11-22,93.62,94.75,93.25,93.81,9814600,31.66
1999-11-19,94.31,95.44,92.75,93.62,14794400,31.60
1999-11-18,85.12,94.69,85.12,94.31,42870000,31.83
1999-11-17,76.12,81.25,75.19,81.00,12286200,27.34
1999-11-16,74.62,76.12,74.44,76.12,8666000,25.69
1999-11-15,76.56,76.56,74.56,74.62,7906800,25.18
1999-11-12,73.81,76.69,73.25,76.69,8773400,25.88
1999-11-11,74.00,75.00,73.25,73.81,7850000,24.91
1999-11-10,77.69,77.75,73.12,74.00,12686600,24.98
1999-11-09,79.37,80.44,77.31,77.69,5797200,26.22
1999-11-08,78.12,79.69,78.12,79.37,4966600,26.79
1999-11-05,77.44,79.87,77.44,77.62,8377800,26.20
1999-11-04,73.81,76.94,73.81,76.69,8771600,25.88
1999-11-03,72.25,73.94,71.81,73.37,8281800,24.76
1999-11-02,74.62,75.06,72.19,72.25,8349400,24.38
1999-11-01,74.19,75.56,73.62,74.62,7488200,25.18
1999-10-29,72.56,75.19,72.56,74.19,10464000,25.04
1999-10-28,69.50,72.00,69.50,71.25,25303400,24.05
1999-10-27,75.69,75.69,67.00,67.00,20266000,22.61
1999-10-26,76.12,77.69,76.00,76.62,6141200,25.86
1999-10-25,75.87,77.37,74.50,76.12,5682600,25.69
1999-10-22,75.00,77.00,74.75,75.87,5588800,25.61
1999-10-21,75.37,75.37,72.50,75.00,12863400,25.31
1999-10-20,74.12,77.75,74.12,76.56,16886600,25.84
1999-10-19,78.25,79.87,72.56,73.75,18231600,24.89
1999-10-18,81.37,81.37,75.50,78.25,12581800,26.41
1999-10-15,82.00,84.25,79.62,82.75,9430000,27.93
1999-10-14,83.25,84.25,81.50,82.00,8052600,27.68
1999-10-13,83.94,85.81,83.25,83.25,7907800,28.10
1999-10-12,87.94,87.94,83.94,83.94,7479400,28.33
1999-10-11,87.44,89.44,86.44,88.19,6184400,29.76
1999-10-08,87.75,87.75,83.75,87.44,10225400,29.51
1999-10-07,89.12,89.94,86.69,87.75,9383800,29.62
1999-10-06,84.06,89.62,84.06,89.12,11904600,30.08
1999-10-05,83.25,85.25,82.50,83.62,13324400,28.22
1999-10-04,87.37,89.06,82.50,83.25,16438200,28.10
1999-10-01,89.44,89.44,86.56,87.37,14803200,29.49
1999-09-30,89.25,92.00,88.50,90.75,14725000,30.63
1999-09-29,95.12,95.12,88.87,89.25,11584600,30.12
1999-09-28,96.12,96.62,91.81,95.19,9342600,32.13
1999-09-27,96.62,99.37,95.62,96.12,7461000,32.44
1999-09-24,94.37,97.19,93.87,96.62,8946800,32.61
1999-09-23,98.69,100.19,93.25,94.37,8246200,31.85
1999-09-22,99.37,100.50,97.50,98.69,11195000,33.31
1999-09-21,103.31,103.31,99.06,99.37,8319600,33.54
1999-09-20,101.87,104.50,101.87,104.06,7288200,35.12
1999-09-17,103.94,105.12,100.06,100.81,10788400,33.97
1999-09-16,107.56,107.56,101.62,103.94,9969000,35.02
1999-09-15,110.81,112.50,108.50,108.50,5169000,36.56
1999-09-14,110.87,112.37,108.75,110.81,5104400,37.34
1999-09-13,112.25,113.44,110.50,110.87,3882200,37.36
1999-09-10,113.94,114.62,111.37,112.25,5629000,37.83
1999-09-09,110.00,114.00,110.00,113.94,5942600,38.39
1999-09-08,109.25,111.87,108.56,109.81,5831000,37.00
1999-09-07,109.59,111.37,109.25,109.25,5029400,36.81
1999-09-03,106.06,109.75,106.06,109.59,6014000,36.93
1999-09-02,105.00,106.81,103.00,104.94,3949600,35.36
1999-09-01,105.37,106.06,104.12,105.00,4093800,35.38
1999-08-31,103.00,107.37,103.00,105.37,7045000,35.51
1999-08-30,104.62,104.69,102.31,102.81,3553200,34.64
1999-08-27,102.62,106.50,102.37,104.62,6085000,35.25
1999-08-26,105.00,105.00,102.31,102.62,6146800,34.58
1999-08-25,106.44,107.25,104.25,105.06,5141800,35.40
1999-08-24,105.00,106.94,104.75,106.44,5854000,35.87
1999-08-23,104.87,105.37,102.94,105.00,5985000,35.38
1999-08-20,102.31,104.87,102.31,104.87,5447200,35.34
1999-08-19,102.37,102.81,100.00,102.25,7361800,34.46
1999-08-18,104.44,104.44,100.62,102.37,8598800,34.50
1999-08-17,106.00,106.00,103.44,104.50,13301600,35.21
1999-08-16,106.69,111.81,106.69,110.25,7180400,37.15
1999-08-13,105.00,107.25,105.00,106.00,9341200,35.72
1999-08-12,108.87,108.87,102.25,103.06,8111000,34.73
1999-08-11,106.69,109.44,105.94,109.37,5758800,36.85
1999-08-10,107.69,108.62,105.75,106.69,6716600,35.95
1999-08-09,111.00,111.75,106.62,107.69,6683400,36.29
1999-08-06,113.87,115.87,110.12,111.00,7010400,37.40
1999-08-05,110.25,114.00,108.12,113.87,7396800,38.37
1999-08-04,108.50,111.44,107.50,110.25,8986600,37.15
1999-08-03,105.25,109.31,105.25,108.50,7961800,36.56
1999-08-02,104.69,108.25,103.94,104.75,4306600,35.30
1999-07-30,106.50,107.31,104.69,104.69,4744600,35.28
1999-07-29,108.50,108.50,106.06,106.50,5044400,35.89
1999-07-28,109.25,111.75,108.56,109.94,4490400,37.05
1999-07-27,106.69,110.81,106.69,109.25,6108400,36.81
1999-07-26,106.75,106.75,105.37,105.69,4070400,35.61
1999-07-23,105.75,109.19,105.75,107.75,7014600,36.31
1999-07-22,110.87,110.87,105.06,105.25,8660000,35.47
1999-07-21,110.62,113.94,109.50,112.56,6814000,37.93
1999-07-20,115.44,115.44,110.25,110.62,9068800,37.28
1999-07-19,115.25,118.44,115.25,116.25,9688800,39.17
1999-07-16,113.00,114.56,111.50,114.00,8385000,38.41
1999-07-15,108.44,113.50,107.06,113.00,7435000,38.08
1999-07-14,109.31,110.50,107.44,108.44,6316200,36.54
1999-07-13,107.12,109.75,105.62,109.31,5087800,36.83
1999-07-12,106.69,107.44,105.50,107.12,4086000,36.10
1999-07-09,105.81,106.94,104.19,106.69,4908400,35.95
1999-07-08,99.62,106.37,99.62,105.81,11286200,35.65
1999-07-07,100.37,100.94,98.50,99.31,4070000,33.46
1999-07-06,101.75,103.00,100.25,100.37,3582200,33.82
1999-07-02,102.00,102.69,101.00,101.75,3888800,34.29
1999-07-01,100.50,102.62,99.19,102.00,6529600,34.37
1999-06-30,97.37,100.50,95.25,100.50,7827600,33.87
1999-06-29,97.37,97.56,96.06,97.37,5451600,32.81
1999-06-28,93.00,97.50,93.00,97.37,7557800,32.81
1999-06-25,91.19,92.75,91.19,92.62,2897800,31.21
1999-06-24,92.87,92.87,90.25,90.87,4036600,30.62
1999-06-23,93.12,93.44,91.56,92.94,4031800,31.32
1999-06-22,93.87,96.81,92.81,93.12,7547600,31.38
1999-06-21,91.94,94.12,91.31,93.87,4823200,31.63
1999-06-18,89.44,91.94,89.44,91.94,6256600,30.93
1999-06-17,90.12,90.12,88.25,89.31,5394400,30.04
1999-06-16,87.50,90.94,87.50,90.75,5807800,30.53
1999-06-15,85.87,87.00,85.87,86.44,5835000,29.08
1999-06-14,88.37,89.25,85.62,85.87,5767800,28.89
1999-06-11,93.00,93.44,88.06,88.37,4518800,29.73
1999-06-10,92.69,93.37,92.00,93.00,4319400,31.28
1999-06-09,91.00,93.00,91.00,92.69,3184600,31.18
1999-06-08,94.00,94.50,90.56,90.56,4306200,30.46
1999-06-07,90.50,94.75,90.37,94.00,4941200,31.62
1999-06-04,91.44,92.94,89.56,90.50,4042600,30.44
1999-06-03,89.75,92.37,89.62,91.44,5533800,30.76
1999-06-02,90.12,90.44,87.25,89.75,6878800,30.19
1999-06-01,92.87,92.87,89.62,90.12,8176600,30.32
1999-05-28,93.75,95.12,93.75,94.31,5620400,31.72
1999-05-27,92.62,92.62,91.06,92.62,6264600,31.16
1999-05-26,89.50,93.50,88.50,93.50,7876800,31.45
1999-05-25,90.00,91.75,89.06,89.50,7498800,30.11
1999-05-24,93.87,94.50,89.37,90.00,9124400,30.27
1999-05-21,94.00,94.62,93.06,93.87,7409600,31.58
1999-05-20,93.81,95.12,93.62,94.00,9800600,31.62
1999-05-19,95.50,95.50,93.44,93.81,17208200,31.56
1999-05-18,90.12,97.56,90.12,96.00,29666600,32.29
1999-05-17,84.19,88.75,83.87,88.75,6962200,29.85
1999-05-14,86.50,86.50,84.00,84.19,8791800,28.32
1999-05-13,84.56,87.87,84.56,87.00,13523400,29.27
1999-05-12,80.56,83.37,79.75,83.25,8753800,28.00
1999-05-11,80.37,80.62,79.06,80.56,4668400,27.10
1999-05-10,79.94,81.94,79.50,80.37,6295400,27.04
1999-05-07,77.31,79.94,77.06,79.94,3501200,26.89
1999-05-06,79.87,79.87,77.00,77.31,4741000,26.01
1999-05-05,79.50,80.31,78.56,80.25,4424400,26.99
1999-05-04,79.94,79.94,79.00,79.50,3868200,26.74
1999-05-03,78.87,80.19,78.12,79.94,4879400,26.89
1999-04-30,78.37,80.87,77.31,78.87,6100600,26.53
1999-04-29,79.31,79.37,76.00,78.37,6268200,26.36
1999-04-28,80.12,80.44,79.31,79.31,5648400,26.68
1999-04-27,79.50,81.50,78.87,80.12,9082200,26.95
1999-04-26,77.12,79.87,76.81,79.50,6431000,26.74
1999-04-23,76.62,78.19,75.81,77.12,6052800,25.94
1999-04-22,75.12,77.00,73.75,76.62,10538800,25.77
1999-04-21,71.37,75.50,70.56,75.12,4198800,25.27
1999-04-20,71.37,71.81,69.25,71.37,5734400,24.01
1999-04-19,70.37,72.81,70.37,71.37,7467600,24.01
1999-04-16,70.75,70.94,69.37,70.37,4751000,23.67
1999-04-15,71.00,71.81,70.37,70.75,7063800,23.80
1999-04-14,70.81,71.50,69.75,71.00,6633200,23.88
1999-04-13,69.06,71.12,69.06,70.81,10425600,23.82
1999-04-12,68.50,68.50,65.12,68.37,10337200,23.00
1999-04-09,71.25,71.25,69.50,69.62,3704400,23.42
1999-04-08,69.75,71.37,68.62,71.31,4740400,23.99
1999-04-07,70.00,70.87,67.87,69.75,5472600,23.46
1999-04-06,71.44,71.50,69.06,70.00,4822200,23.55
1999-04-05,68.19,72.19,68.19,71.44,5853200,24.03
1999-04-01,67.81,68.56,67.50,67.87,4468800,22.83
1999-03-31,69.00,70.81,67.75,67.81,5067800,22.81
1999-03-30,69.62,70.12,68.00,69.00,3650000,23.21
1999-03-29,68.69,70.25,68.62,69.62,3743800,23.42
1999-03-26,67.62,69.87,67.00,68.69,4211000,23.11
1999-03-25,67.31,68.12,66.62,67.62,5087800,22.75
1999-03-24,67.19,68.87,66.00,67.31,6327800,22.64
1999-03-23,68.94,68.94,66.56,67.19,6026800,22.60
1999-03-22,70.87,71.00,68.81,69.00,5040000,23.21
1999-03-19,74.00,74.19,69.87,70.87,8521200,23.79
1999-03-18,73.19,74.00,70.81,74.00,7240600,24.84
1999-03-17,72.69,73.87,72.37,73.19,4617200,24.56
1999-03-16,71.56,74.06,71.00,72.69,6990400,24.40
1999-03-15,69.06,71.56,69.06,71.56,5010000,24.02
1999-03-12,68.81,69.56,67.94,69.00,4314000,23.16
1999-03-11,68.69,70.00,68.69,68.81,5367600,23.09
1999-03-10,67.81,68.94,67.81,68.62,5171200,23.03
1999-03-09,69.87,70.69,67.12,67.69,7489600,22.72
1999-03-08,68.31,69.87,68.31,69.87,6254000,23.45
1999-03-05,67.44,68.56,66.56,68.12,8284000,22.86
1999-03-04,68.81,69.44,65.87,67.44,8885600,22.63
1999-03-03,68.62,70.25,68.25,68.81,9981000,23.09
1999-03-02,67.75,73.50,67.75,68.62,18005000,23.03
1999-03-01,66.44,66.81,63.38,65.87,8942200,22.11
1999-02-26,71.06,71.06,66.12,66.44,9617200,22.30
1999-02-25,70.75,72.00,69.37,71.19,6070000,23.89
1999-02-24,73.12,73.87,70.12,70.75,5429400,23.75
1999-02-23,73.87,74.87,72.75,73.12,6545400,24.54
1999-02-22,69.19,74.56,69.19,73.87,8823200,24.79
1999-02-19,67.94,69.50,67.50,68.31,6926200,22.93
1999-02-18,68.12,68.87,66.75,67.94,9133200,22.80
1999-02-17,70.50,71.00,67.06,68.12,13080000,22.86
1999-02-16,76.44,78.00,69.50,70.50,9265000,23.66
1999-02-12,75.25,77.44,74.25,76.44,11211000,25.66
1999-02-11,72.37,75.69,71.37,75.25,7834000,25.26
1999-02-10,71.06,73.12,71.06,72.37,5683400,24.29
1999-02-09,71.87,74.94,70.62,70.62,6811000,23.70
1999-02-08,71.94,73.50,71.87,71.87,5952600,24.12
1999-02-05,74.50,74.50,71.37,71.94,11166800,24.14
1999-02-04,78.50,78.62,74.62,75.37,7708400,25.30
1999-02-03,77.62,79.56,77.62,78.50,6386200,26.35
1999-02-02,80.56,80.56,77.00,77.06,12360000,25.86
1999-02-01,79.37,83.87,79.37,81.94,17081000,27.50
1999-01-29,75.00,79.00,75.00,78.37,13577200,26.30
1999-01-28,73.06,74.75,73.06,73.87,5961000,24.79
1999-01-27,72.62,74.37,71.06,72.37,6278200,24.29
1999-01-26,71.37,73.50,71.12,72.62,5989600,24.37
1999-01-25,69.81,72.69,69.81,71.37,5329000,23.95
1999-01-22,70.19,70.50,69.00,69.62,4204400,23.37
1999-01-21,71.75,73.44,70.12,70.19,5780600,23.56
1999-01-20,71.00,74.50,71.00,71.75,9004600,24.08
1999-01-19,70.44,70.44,67.50,69.50,6145000,23.33
1999-01-15,70.19,70.62,69.50,70.50,5108200,23.66
1999-01-14,71.50,72.50,69.50,70.19,6877600,23.56
1999-01-13,70.44,72.81,68.50,71.50,6584000,24.00
1999-01-12,72.00,72.37,70.31,70.44,4470600,23.64
1999-01-11,72.94,72.94,71.19,72.00,4902200,24.17
1999-01-08,72.87,74.94,72.75,73.06,8290600,24.52
1999-01-07,71.62,72.87,70.37,72.87,7157600,24.46
1999-01-06,70.50,72.37,70.50,71.62,11844400,24.04
1999-01-05,68.94,70.06,68.25,69.69,5215400,23.39
1999-01-04,68.37,70.00,68.37,68.94,6629600,23.14
1998-12-31,69.87,69.87,68.25,68.31,3019000,22.93
1998-12-30,68.37,70.31,68.37,69.94,6328200,23.47
1998-12-29,69.12,69.56,68.00,68.25,3913400,22.91
1998-12-28,67.94,69.69,67.94,69.12,4900600,23.20
1998-12-24,67.81,68.69,67.31,67.87,2339600,22.78
1998-12-23,66.56,68.00,66.56,67.81,5320000,22.76
1998-12-22,66.06,66.94,65.12,66.06,3916000,22.17
1998-12-21,65.81,66.81,65.37,66.06,5344400,22.17
1998-12-18,65.56,66.44,65.00,65.81,6620400,22.03
1998-12-17,64.81,66.06,64.56,65.56,3424000,21.95
1998-12-16,65.81,65.81,64.06,64.81,3926800,21.70
1998-12-15,63.50,65.87,63.50,65.87,5220600,22.05
1998-12-14,65.19,65.19,63.38,63.50,4706200,21.26
1998-12-11,63.81,65.50,63.31,65.44,4182200,21.91
1998-12-10,66.06,66.44,62.88,63.81,5678800,21.36
1998-12-09,66.25,66.62,65.56,66.06,3831200,22.12
1998-12-08,64.75,66.81,64.75,66.25,8741000,22.18
1998-12-07,63.63,64.87,63.19,64.62,4391600,21.64
1998-12-04,62.19,63.88,62.19,63.63,5515600,21.30
1998-12-03,63.38,64.44,62.06,62.19,6615000,20.82
1998-12-02,62.19,64.37,61.94,63.38,9086200,21.22
1998-12-01,62.56,62.94,61.31,62.19,7749600,20.82
1998-11-30,62.19,63.31,61.13,62.56,7146200,20.95
1998-11-27,62.63,63.06,62.19,62.19,1882200,20.82
1998-11-25,63.00,63.06,61.94,62.63,4538200,20.97
1998-11-24,61.88,63.88,61.88,63.00,10580400,21.09
1998-11-23,59.00,61.69,59.00,61.63,13900400,20.63
1998-11-20,59.06,59.38,57.69,57.81,12763800,19.36
1998-11-19,59.81,59.94,58.44,59.06,10574000,19.77
1998-11-18,60.06,60.38,59.56,59.81,9850400,20.02
1998-11-17,63.00,63.00,59.56,60.06,25440600,20.11
1998-11-16,65.25,68.00,64.37,66.12,11276800,22.14
1998-11-13,65.12,65.56,64.50,65.25,6067600,21.85
1998-11-12,65.62,66.31,64.31,65.12,5046000,21.80
1998-11-11,64.50,66.37,64.50,65.62,11325400,21.97
1998-11-10,62.88,64.94,61.88,63.75,8950600,21.34
1998-11-09,63.13,63.13,62.00,62.88,4465000,21.05
1998-11-06,62.75,63.50,62.13,63.25,5047600,21.18
1998-11-05,62.94,62.94,61.75,62.75,5356800,21.01
1998-11-04,61.38,63.38,61.38,63.00,9414400,21.09
1998-11-03,60.63,61.25,59.63,59.88,3895600,20.05
1998-11-02,60.38,61.69,60.38,60.63,4825000,20.30
1998-10-30,59.81,60.81,59.00,60.25,6585600,20.17
1998-10-29,58.44,60.06,58.25,59.81,6305000,20.02
1998-10-28,57.56,59.06,57.00,58.44,4281200,19.57
1998-10-27,57.69,59.25,57.50,57.56,5966000,19.27
1998-10-26,57.94,58.19,56.75,57.69,3936800,19.32
1998-10-23,57.81,57.94,56.88,57.94,4679600,19.40
1998-10-22,57.06,57.94,56.06,57.81,5562800,19.36
1998-10-21,55.00,57.50,54.94,57.06,8470000,19.10
1998-10-20,54.25,55.38,54.25,55.00,6230000,18.41
1998-10-19,54.00,54.38,53.06,54.06,3969400,18.10
1998-10-16,52.44,54.44,52.44,54.00,8101600,18.08
1998-10-15,50.25,53.25,50.25,51.94,7924400,17.39
1998-10-14,51.56,53.44,49.63,49.75,7607200,16.66
1998-10-13,51.88,52.75,51.06,51.56,5249000,17.26
1998-10-12,49.88,52.50,49.88,51.88,5727200,17.37
1998-10-09,49.19,50.00,47.50,49.56,6772600,16.59
1998-10-08,49.50,49.69,47.06,49.19,8484000,16.47
1998-10-07,49.88,50.94,49.19,49.50,7248800,16.57
1998-10-06,49.38,50.88,49.38,49.88,5769400,16.70
1998-10-05,49.50,49.50,47.56,49.19,10290600,16.47
1998-10-02,50.13,51.50,49.25,49.75,8524400,16.66
1998-10-01,52.81,52.81,49.63,50.13,7511200,16.78
1998-09-30,55.06,55.06,52.38,52.94,5846000,17.72
1998-09-29,54.94,55.81,54.75,55.38,4225600,18.54
1998-09-28,54.19,55.44,54.19,54.94,6200400,18.39
1998-09-25,53.38,55.13,52.44,54.19,5389400,18.14
1998-09-24,53.69,54.94,52.44,53.38,7450400,17.87
1998-09-23,50.69,53.81,50.63,53.69,10387600,17.98
1998-09-22,51.88,52.25,50.44,50.69,6253200,16.97
1998-09-21,51.06,52.81,49.31,51.88,4816200,17.37
1998-09-18,50.50,51.44,50.44,51.06,5772200,17.04
1998-09-17,51.25,51.25,50.13,50.50,4784400,16.85
1998-09-16,51.75,52.00,50.25,51.75,5236600,17.27
1998-09-15,50.81,52.50,49.63,51.75,5335400,17.27
1998-09-14,50.50,51.81,50.50,50.81,5864600,16.96
1998-09-11,49.00,50.44,48.38,50.00,8897800,16.69
1998-09-10,50.81,50.81,48.25,49.00,11543200,16.35
1998-09-09,52.63,53.75,51.38,52.69,5496200,17.59
1998-09-08,50.75,52.81,50.75,52.63,6447200,17.57
1998-09-04,50.00,51.13,48.81,50.44,5853200,16.83
1998-09-03,50.13,53.00,48.50,50.00,7109600,16.69
1998-09-02,50.13,52.38,49.75,50.13,5944400,16.73
1998-09-01,48.56,52.19,47.75,50.13,8890600,16.73
1998-08-31,51.50,51.94,48.00,48.56,10081000,16.21
1998-08-28,51.81,52.44,50.00,51.50,8226600,17.19
1998-08-27,54.38,54.38,51.13,51.81,9057600,17.29
1998-08-26,54.94,55.75,53.25,54.75,5360600,18.27
1998-08-25,54.13,55.19,53.56,54.94,6421000,18.34
1998-08-24,54.88,55.25,53.63,54.13,5628200,18.07
1998-08-21,55.19,55.19,53.50,54.88,8308400,18.32
1998-08-20,55.88,56.44,55.38,56.00,6020600,18.69
1998-08-19,57.00,57.44,55.50,55.88,8001800,18.65
1998-08-18,55.56,59.56,55.56,57.00,16072800,19.02
1998-08-17,52.75,55.63,51.88,55.25,6716200,18.44
1998-08-14,52.00,52.88,52.00,52.75,4760000,17.61
1998-08-13,52.00,53.00,51.50,51.50,5487600,17.19
1998-08-12,50.88,52.25,50.88,52.00,8415600,17.36
1998-08-11,50.38,50.38,49.00,50.13,10804600,16.73
1998-08-10,51.50,51.75,51.00,51.25,5261200,17.11
1998-08-07,52.50,53.50,51.44,51.50,8789000,17.19
1998-08-06,52.81,52.94,51.75,52.50,7578400,17.52
1998-08-05,52.00,53.19,51.13,52.81,8763800,17.63
1998-08-04,54.63,55.00,51.69,52.00,11030600,17.36
1998-08-03,55.44,55.44,54.31,54.63,5923800,18.23
1998-07-31,57.25,57.38,55.50,55.50,6076800,18.52
1998-07-30,56.75,58.25,56.75,57.25,4589600,19.11
1998-07-29,57.25,57.75,56.38,56.50,4666200,18.86
1998-07-28,57.44,57.88,56.63,57.25,5304600,19.11
1998-07-27,57.19,57.94,56.19,57.44,4666200,19.17
1998-07-24,57.44,57.88,55.88,57.19,6496000,19.09
1998-07-23,55.44,57.94,55.44,57.44,10086200,19.17
1998-07-22,57.88,58.81,55.38,55.38,24226200,18.48
1998-07-21,61.63,62.81,57.50,57.88,10399000,19.32
1998-07-20,60.38,62.00,60.38,61.63,7520600,20.57
1998-07-17,59.44,60.44,59.25,59.94,5766200,20.01
1998-07-16,59.13,60.06,58.94,59.44,5256600,19.84
1998-07-15,59.25,60.38,58.63,59.13,7086800,19.74
1998-07-14,60.13,60.63,59.00,59.25,4526800,19.78
1998-07-13,58.56,60.19,58.25,60.13,4957600,20.07
1998-07-10,59.56,60.50,58.13,58.56,5580400,19.55
1998-07-09,60.94,61.25,59.50,59.56,7636600,19.88
1998-07-08,58.38,60.94,58.38,60.94,6244400,20.34
1998-07-07,57.13,59.31,57.00,58.38,6209400,19.48
1998-07-06,57.31,57.56,57.00,57.13,5268400,19.07
1998-07-02,58.06,58.06,57.06,57.31,6273800,19.13
1998-07-01,59.88,60.19,58.06,58.19,8781600,19.42
1998-06-30,61.75,61.75,59.00,59.88,7853400,19.99
1998-06-29,61.13,62.19,61.13,61.75,4950000,20.61
1998-06-26,60.50,61.19,60.25,60.63,3950600,20.24
1998-06-25,60.13,61.88,60.13,60.50,8209000,20.19
1998-06-24,59.25,60.25,58.56,59.75,7052200,19.94
1998-06-23,58.25,59.56,58.25,59.25,7438200,19.78
1998-06-22,56.38,57.50,56.38,57.25,5686200,19.11
1998-06-19,56.69,58.19,56.25,56.31,10081200,18.74
1998-06-18,57.88,57.88,56.00,56.69,13823400,18.87
1998-06-17,59.44,62.06,57.25,58.50,13982200,19.47
1998-06-16,60.00,60.38,58.44,59.44,8128400,19.78
1998-06-15,60.69,60.69,59.75,60.00,5798200,19.97
1998-06-12,60.63,61.13,59.94,60.75,6297600,20.22
1998-06-11,62.44,62.88,60.50,60.63,7470000,20.18
1998-06-10,63.50,63.69,62.19,62.44,3227200,20.78
1998-06-09,63.63,64.44,63.31,63.50,3799000,21.13
1998-06-08,62.94,64.12,62.75,63.63,3888200,21.18
1998-06-05,61.81,63.13,61.81,62.94,5876200,20.95
1998-06-04,60.69,62.00,60.63,61.69,5764000,20.53
1998-06-03,61.75,62.44,60.50,60.69,6500000,20.20
1998-06-02,61.38,62.44,60.56,61.75,7824000,20.55
1998-06-01,62.31,62.44,60.75,61.38,6621200,20.43
1998-05-29,63.88,64.00,62.13,62.31,7325400,20.74
1998-05-28,65.44,66.06,63.69,63.88,7085600,21.26
1998-05-27,65.37,65.62,63.56,65.44,7994600,21.78
1998-05-26,65.62,67.25,65.25,65.37,4706200,21.76
1998-05-22,64.87,66.75,64.69,65.62,5333200,21.84
1998-05-21,65.87,67.00,64.37,64.87,9004400,21.59
1998-05-20,66.50,67.94,65.56,65.87,11607600,21.92
1998-05-19,66.12,66.75,65.06,66.50,15109400,22.13
1998-05-18,69.44,70.19,65.62,66.12,13161200,22.01
1998-05-15,70.31,70.94,69.44,69.44,14756200,23.11
1998-05-14,73.00,73.00,68.94,70.31,46159000,23.40
1998-05-13,80.06,82.37,80.06,81.62,9869000,27.16
1998-05-12,77.00,80.19,77.00,79.87,7719600,26.58
1998-05-11,76.94,78.56,76.50,76.69,6826600,25.52
1998-05-08,76.62,77.44,76.31,76.94,6348200,25.61
1998-05-07,74.37,78.00,74.37,76.62,7973200,25.50
1998-05-06,75.31,75.44,74.06,74.37,4944400,24.75
1998-05-05,75.12,76.00,74.44,75.31,4729000,25.06
1998-05-04,74.00,75.37,73.94,75.12,6469000,25.00
1998-05-01,75.37,75.62,73.62,74.00,5781600,24.63
1998-04-30,75.00,75.87,74.12,75.37,7853800,25.08
1998-04-29,72.31,75.44,71.56,75.00,9303800,24.96
1998-04-28,73.25,73.94,71.12,72.31,8170600,24.07
1998-04-27,74.31,74.31,71.50,73.25,19083400,24.38
1998-04-24,68.59,74.94,68.59,74.62,28141000,24.83
1998-04-23,66.81,67.75,65.62,66.62,7326200,22.17
1998-04-22,66.94,67.19,65.94,66.81,6660600,22.24
1998-04-21,64.50,67.00,64.50,66.94,10169600,22.28
1998-04-20,63.44,64.75,62.56,64.37,5697800,21.42
1998-04-17,62.19,63.75,62.00,63.44,4402800,21.11
1998-04-16,63.44,63.44,61.69,62.19,4566800,20.70
1998-04-15,61.06,64.19,61.06,63.75,8518200,21.22
1998-04-14,61.00,61.50,60.50,60.94,4826800,20.28
1998-04-13,61.06,61.06,60.44,61.00,3962600,20.30
1998-04-09,60.44,61.25,60.44,61.06,4607600,20.32
1998-04-08,60.75,60.94,60.06,60.25,8077600,20.05
1998-04-07,61.88,61.94,60.56,60.75,4917800,20.22
1998-04-06,62.56,62.94,61.56,61.88,4529000,20.59
1998-04-03,62.88,63.25,62.19,62.56,3790600,20.82
1998-04-02,62.56,63.25,62.00,62.88,5640400,20.93
1998-04-01,63.38,63.94,62.00,62.56,6041200,20.82
1998-03-31,63.38,64.44,63.38,63.38,3760000,21.09
1998-03-30,62.81,63.44,62.63,63.13,2532400,21.01
1998-03-27,63.88,64.19,62.63,62.81,2764000,20.90
1998-03-26,64.50,64.50,63.31,63.88,3026600,21.26
1998-03-25,63.81,65.00,63.81,64.75,5126800,21.55
1998-03-24,63.44,64.31,63.44,63.50,3221800,21.13
1998-03-23,62.81,64.50,62.38,63.25,5270600,21.05
1998-03-20,62.81,64.00,62.25,62.81,6388200,20.86
1998-03-19,62.63,63.63,62.56,62.81,4052600,20.86
1998-03-18,61.44,62.69,61.06,62.63,4226200,20.80
1998-03-17,62.19,62.38,61.00,61.44,4656600,20.40
1998-03-16,61.75,62.38,61.25,62.19,3428400,20.65
1998-03-13,61.88,62.38,61.31,61.75,4448800,20.51
1998-03-12,60.63,62.13,60.25,61.88,4647600,20.55
1998-03-11,61.50,62.44,60.56,60.63,7501000,20.13
1998-03-10,60.50,61.63,60.50,61.50,6371600,20.42
1998-03-09,61.13,61.13,60.13,60.25,10448200,20.01
1998-03-06,61.94,62.75,61.13,61.56,8568800,20.44
1998-03-05,62.50,63.06,61.31,61.94,11082800,20.57
1998-03-04,64.50,65.31,62.50,62.50,5541600,20.75
1998-03-03,64.81,64.81,64.12,64.50,4570600,21.42
1998-03-02,67.00,67.75,65.19,65.25,5782200,21.67
1998-02-27,66.50,67.94,66.50,67.00,10123400,22.25
1998-02-26,64.62,65.37,64.12,65.00,4427200,21.58
1998-02-25,63.25,64.94,63.25,64.62,5304000,21.46
1998-02-24,64.31,64.31,62.00,62.56,5841000,20.77
1998-02-23,64.94,65.69,64.12,64.37,5031600,21.38
1998-02-20,64.94,65.06,63.63,64.94,11455400,21.56
1998-02-19,63.56,65.44,63.56,64.94,13766000,21.56
1998-02-18,61.63,63.44,61.06,63.13,10351800,20.96
1998-02-17,61.88,62.94,61.50,61.63,4307200,20.47
1998-02-13,62.25,62.25,61.44,61.88,2559400,20.55
1998-02-12,62.50,62.63,60.88,62.38,7058200,20.71
1998-02-11,63.38,64.06,62.31,62.50,5723800,20.75
1998-02-10,62.13,64.44,62.13,63.38,9011000,21.05
1998-02-09,62.13,62.25,61.06,61.31,5554600,20.36
1998-02-06,61.69,63.06,61.31,62.13,6865400,20.63
1998-02-05,61.44,62.63,61.44,61.69,8530600,20.49
1998-02-04,60.25,61.25,60.00,60.50,8354400,20.09
1998-02-03,61.13,61.13,59.81,60.25,9381200,20.01
1998-02-02,60.81,62.19,60.81,61.75,6829400,20.51
1998-01-30,60.50,60.88,59.94,60.13,7304600,19.97
1998-01-29,62.31,62.31,60.50,60.50,10067800,20.09
1998-01-28,63.38,63.94,62.75,63.38,4165000,21.05
1998-01-27,61.56,63.81,61.56,63.38,4249000,21.05
1998-01-26,61.63,62.44,61.00,61.50,3962600,20.42
1998-01-23,62.13,62.44,61.19,61.63,4672200,20.47
1998-01-22,63.00,63.00,62.00,62.13,4946800,20.63
1998-01-21,63.63,63.63,62.69,63.06,6101200,20.94
1998-01-20,63.75,64.56,63.13,64.06,5135400,21.27
1998-01-16,64.00,64.94,63.56,63.75,5054600,21.17
1998-01-15,63.00,64.50,62.69,64.00,5281800,21.25
1998-01-14,63.88,63.94,62.38,63.00,4189400,20.92
1998-01-13,62.25,63.88,62.25,63.88,4702200,21.21
1998-01-12,62.00,63.44,60.56,62.19,6851000,20.65
1998-01-09,65.19,65.31,61.56,62.00,6473400,20.59
1998-01-08,64.87,65.69,64.00,65.19,5946000,21.65
1998-01-07,64.31,64.87,62.81,64.87,5286600,21.54
1998-01-06,64.12,64.56,63.50,64.31,4700400,21.36
1998-01-05,64.56,65.50,63.56,64.12,6243400,21.29
1998-01-02,62.38,64.62,61.88,64.56,4606000,21.44
1997-12-31,61.56,63.19,61.25,62.38,5522800,20.71
1997-12-30,60.94,61.81,60.63,61.56,4176000,20.44
1997-12-29,60.38,61.19,60.25,60.94,4349600,20.24
1997-12-26,59.94,60.94,59.69,60.38,1384000,20.05
1997-12-24,60.63,61.13,59.50,59.94,3587600,19.90
1997-12-23,63.13,63.38,60.56,60.63,3901000,20.13
1997-12-22,61.88,63.69,61.88,63.13,6125000,20.96
1997-12-19,62.00,62.00,59.25,61.31,10045400,20.31
1997-12-18,63.19,63.38,60.88,62.00,5321600,20.54
1997-12-17,63.19,64.44,63.13,63.19,3931200,20.94
1997-12-16,61.81,63.63,61.81,63.19,4927600,20.94
1997-12-15,60.94,61.94,59.44,61.25,6866000,20.29
1997-12-12,61.06,61.63,60.25,60.94,5506000,20.19
1997-12-11,62.94,62.94,60.25,61.06,8490400,20.23
1997-12-10,64.19,64.19,62.38,63.75,5825400,21.12
1997-12-09,66.50,66.87,64.56,64.56,5191800,21.39
1997-12-08,67.75,68.37,66.37,66.50,5576000,22.03
1997-12-05,63.25,68.31,63.06,67.75,11649600,22.45
1997-12-04,63.38,64.44,62.69,63.25,6361800,20.96
1997-12-03,61.69,64.00,61.13,63.38,6821600,21.00
1997-12-02,62.75,63.25,61.13,61.69,5859000,20.44
1997-12-01,61.31,62.75,61.31,62.75,5174400,20.79
1997-11-28,60.81,61.25,60.81,61.13,1946200,20.25
1997-11-26,61.50,61.50,60.13,60.69,4311000,20.11
1997-11-25,61.81,62.44,61.13,61.69,4710600,20.44
1997-11-24,63.44,63.44,61.81,61.81,4458200,20.48
1997-11-21,62.88,63.88,62.00,63.63,7756000,21.08
1997-11-20,61.13,63.00,60.50,62.88,8287200,20.83
1997-11-19,61.50,61.50,60.38,61.13,5136800,20.25
1997-11-18,62.25,63.50,61.56,61.63,7542800,20.42
1997-11-17,61.63,63.19,61.00,62.25,6839400,20.62
1997-11-14,60.06,62.13,59.00,61.63,5381200,20.42
1997-11-13,58.75,60.44,58.06,60.06,5865600,19.90
1997-11-12,59.56,60.38,58.69,58.75,7223200,19.46
1997-11-11,60.50,60.50,59.06,59.56,6777800,19.73
1997-11-10,61.94,62.38,60.31,60.50,4546200,20.04
1997-11-07,62.75,62.75,61.38,61.94,5119400,20.52
1997-11-06,64.94,65.44,63.06,63.63,3831800,21.08
1997-11-05,64.44,66.00,63.81,64.94,4174000,21.52
1997-11-04,63.50,65.25,63.13,64.44,4089000,21.35
1997-11-03,61.88,63.56,61.88,63.50,5333200,21.04
1997-10-31,61.00,61.94,61.00,61.63,5445000,20.42
1997-10-30,61.63,62.13,60.25,60.69,8242200,20.11
1997-10-29,63.25,63.94,61.63,61.63,7660600,20.42
1997-10-28,59.50,64.12,57.75,63.25,13626000,20.96
1997-10-27,63.38,63.38,59.50,59.50,9586200,19.71
1997-10-24,65.06,66.19,62.75,63.88,6692200,21.16
1997-10-23,65.81,65.81,64.12,65.06,5587800,21.56
1997-10-22,66.94,67.56,66.56,66.87,4732200,22.15
1997-10-21,66.62,67.94,66.62,66.94,5646000,22.18
1997-10-20,64.75,66.25,64.75,66.19,4725600,21.93
1997-10-17,65.06,65.06,62.88,64.50,7050600,21.37
1997-10-16,67.87,68.25,65.06,65.37,4256600,21.66
1997-10-15,68.06,68.44,66.62,67.87,4547600,22.49
1997-10-14,68.44,68.81,66.81,68.06,3906600,22.55
1997-10-13,68.25,69.00,68.25,68.44,1670000,22.68
1997-10-10,68.62,68.75,67.56,68.12,3418200,22.57
1997-10-09,69.50,69.50,68.56,68.62,3471800,22.73
1997-10-08,70.00,70.31,68.87,69.50,4991000,23.03
1997-10-07,70.12,71.37,69.81,70.00,3767200,23.19
1997-10-06,70.00,70.81,69.62,70.12,2023800,23.23
1997-10-03,70.56,71.44,69.19,70.00,4183800,23.19
1997-10-02,68.37,70.56,68.37,70.56,4154600,23.38
1997-10-01,69.56,69.75,67.12,68.37,5460400,22.65
1997-09-30,69.81,69.81,68.62,69.56,5627800,23.05
1997-09-29,71.25,71.37,69.56,70.00,7030600,23.19
1997-09-26,71.56,72.06,70.87,71.25,2986800,23.61
1997-09-25,71.50,72.44,70.62,71.56,4986600,23.71
1997-09-24,70.50,72.94,70.12,71.50,8705000,23.69
1997-09-23,69.62,70.50,69.00,70.50,5229400,23.36
1997-09-22,68.94,69.75,67.62,69.62,6406600,23.07
1997-09-19,67.19,68.94,67.06,68.94,8096200,22.79
1997-09-18,67.12,68.50,67.12,67.19,4044600,22.22
1997-09-17,67.87,68.37,66.56,67.00,5370400,22.15
1997-09-16,65.50,68.31,65.50,67.87,5108400,22.44
1997-09-15,67.00,67.00,65.00,65.25,3544000,21.57
1997-09-12,66.12,67.00,65.06,67.00,3925400,22.15
1997-09-11,66.75,66.75,65.06,66.12,5015400,21.86
1997-09-10,67.50,68.31,66.75,66.94,4362800,22.13
1997-09-09,66.50,68.25,66.50,67.50,5602600,22.32
1997-09-08,66.00,67.37,66.00,66.44,4847200,21.97
1997-09-05,64.69,65.56,64.25,65.06,4227600,21.51
1997-09-04,63.88,65.25,63.38,64.69,3825600,21.39
1997-09-03,63.69,65.25,63.69,63.88,6675000,21.12
1997-09-02,61.69,63.94,61.69,63.13,4669600,20.87
1997-08-29,61.06,62.56,60.56,61.50,3941000,20.33
1997-08-28,62.50,62.63,60.88,61.06,4267600,20.19
1997-08-27,62.38,62.81,60.38,62.50,5305400,20.66
1997-08-26,62.63,63.19,62.06,62.38,4489600,20.63
1997-08-25,63.88,64.56,62.25,62.63,4865000,20.71
1997-08-22,63.94,63.94,62.06,63.88,4766200,21.12
1997-08-21,64.94,65.00,63.63,64.00,4471000,21.16
1997-08-20,64.62,65.25,64.12,64.94,5810600,21.47
1997-08-19,63.81,64.75,63.31,64.62,10090400,21.37
1997-08-18,65.50,65.50,61.25,63.81,15559600,21.10
1997-08-15,69.50,69.50,66.00,66.06,7685400,21.84
1997-08-14,68.37,69.87,68.37,69.87,5188800,23.10
1997-08-13,68.12,69.31,67.44,67.87,4743200,22.44
1997-08-12,68.75,70.62,67.25,68.12,5046000,22.52
1997-08-11,68.94,68.94,66.56,68.75,4464000,22.73
1997-08-08,69.75,70.37,68.00,69.06,5534400,22.83
1997-08-07,70.37,71.50,69.12,69.75,4754600,23.06
1997-08-06,70.50,71.06,69.25,70.37,4366200,23.27
1997-08-05,69.69,71.12,69.25,70.50,4236200,23.31
1997-08-04,68.94,69.69,68.19,69.69,4148200,23.04
1997-08-01,70.00,70.25,68.00,68.94,5440600,22.79
1997-07-31,68.06,70.62,68.06,70.00,7141000,23.14
1997-07-30,66.19,68.50,66.00,67.81,4956200,22.42
1997-07-29,66.25,66.75,64.69,66.19,4673800,21.89
1997-07-28,65.75,67.31,65.75,66.25,4968800,21.90
1997-07-25,64.81,66.12,64.50,65.50,3930000,21.66
1997-07-24,65.81,65.87,64.31,64.81,4143800,21.43
1997-07-23,66.06,67.31,65.62,65.81,3928200,21.76
1997-07-22,64.87,66.75,64.12,66.06,4606800,21.84
1997-07-21,65.12,65.25,62.75,64.87,5186800,21.45
1997-07-18,66.50,67.25,64.44,65.12,7303800,21.53
1997-07-17,68.87,69.00,65.94,66.50,8429400,21.99
1997-07-16,68.25,70.87,68.00,68.87,13998400,22.77
1997-07-15,65.50,69.00,65.50,68.25,14983400,22.57
1997-07-14,61.75,65.25,61.75,65.06,13287600,21.51
1997-07-11,58.31,61.38,58.06,61.00,9546200,20.17
1997-07-10,58.00,58.75,57.50,58.31,5902800,19.28
1997-07-09,57.75,58.88,57.75,58.00,6705400,19.18
1997-07-08,57.00,57.81,57.00,57.75,6363400,19.09
1997-07-07,56.63,57.50,56.63,56.88,7076600,18.81
1997-07-03,55.88,56.63,55.88,56.38,4506200,18.64
1997-07-02,54.88,55.56,54.88,55.31,5063400,18.29
1997-07-01,56.00,56.00,54.31,54.88,5197600,18.15
1997-06-30,54.56,56.00,54.13,56.00,5101200,18.52
1997-06-27,54.06,55.38,54.06,54.56,4520000,18.04
1997-06-26,54.69,54.69,53.63,54.00,4759600,17.85
1997-06-25,55.38,55.81,54.50,54.69,6264600,18.08
1997-06-24,54.25,55.44,54.25,55.38,6245600,18.31
1997-06-23,55.00,55.63,53.88,54.13,6146600,17.90
1997-06-20,54.00,55.13,54.00,55.00,10180600,18.19
1997-06-19,53.00,54.38,52.50,53.88,6069000,17.81
1997-06-18,53.50,53.50,52.75,53.00,4181800,17.52
1997-06-17,53.00,54.38,52.88,53.75,7158800,17.77
1997-06-16,53.25,53.63,52.75,53.00,4541200,17.52
1997-06-13,52.88,54.00,52.88,53.25,6559600,17.56
1997-06-12,52.13,52.88,51.63,52.50,5751600,17.31
1997-06-11,52.50,52.88,51.63,52.13,6220400,17.19
1997-06-10,53.38,53.50,51.63,52.50,7046200,17.31
1997-06-09,52.38,54.00,52.38,53.38,7158400,17.60
1997-06-06,51.13,52.75,51.13,52.25,5420000,17.23
1997-06-05,51.63,51.88,50.88,50.88,5204400,16.78
1997-06-04,51.88,52.63,50.88,51.63,4792600,17.03
1997-06-03,52.88,52.88,51.50,51.88,5787600,17.11
1997-06-02,51.63,53.13,51.63,53.00,6112200,17.48
1997-05-30,52.25,52.50,50.13,51.50,10590000,16.98
1997-05-29,53.00,53.00,51.88,52.25,5369000,17.23
1997-05-28,53.38,53.50,52.38,53.13,6180400,17.52
1997-05-27,52.63,53.50,52.38,53.38,8181600,17.60
1997-05-23,52.50,53.38,52.38,52.63,6302600,17.36
1997-05-22,54.00,54.63,52.38,52.50,5987200,17.31
1997-05-21,53.00,54.50,53.00,54.00,10629400,17.81
1997-05-20,52.88,53.00,51.75,52.88,9161800,17.44
1997-05-19,52.75,53.13,52.13,52.88,9247800,17.44
1997-05-16,53.75,53.75,51.25,52.75,35995600,17.40
1997-05-15,56.63,59.00,56.50,58.88,6847800,19.42
1997-05-14,56.25,57.25,56.13,56.63,4929600,18.67
1997-05-13,56.88,57.75,56.13,56.25,7825000,18.55
1997-05-12,54.63,57.75,54.63,56.88,10834600,18.76
1997-05-09,53.50,54.38,53.50,54.13,5660400,17.85
1997-05-08,53.75,53.88,52.63,52.88,8188400,17.44
1997-05-07,53.88,53.88,52.13,53.75,7470000,17.73
1997-05-06,55.25,55.63,54.00,54.25,5957600,17.89
1997-05-05,54.38,55.75,54.25,55.25,4940600,18.22
1997-05-02,52.75,54.88,52.75,54.38,5876600,17.93
1997-05-01,52.50,53.63,52.00,52.25,4341800,17.23
1997-04-30,51.63,54.25,51.50,52.50,7031800,17.31
1997-04-29,50.25,52.00,50.25,51.63,6564600,17.03
1997-04-28,49.50,49.75,48.88,49.25,4316000,16.24
1997-04-25,50.25,50.25,49.25,49.50,3820000,16.32
1997-04-24,49.50,51.38,49.50,50.25,10860000,16.57
1997-04-23,50.50,51.75,49.13,49.38,12369600,16.28
1997-04-22,49.00,50.75,48.13,50.50,6829000,16.65
1997-04-21,49.88,50.25,48.63,49.00,6071200,16.16
1997-04-18,50.88,51.50,49.38,49.88,6103800,16.45
1997-04-17,50.50,52.13,50.50,50.88,4969600,16.78
1997-04-16,50.13,50.88,49.38,50.50,5398400,16.65
1997-04-15,49.63,50.88,48.88,50.13,6947800,16.53
1997-04-14,49.63,49.75,48.38,49.63,8100400,16.37
1997-04-11,50.13,50.63,49.00,49.63,7124600,16.37
1997-04-10,51.50,52.25,50.00,50.13,5170000,16.53
1997-04-09,53.00,53.75,51.25,51.50,6042200,16.98
1997-04-08,52.50,53.25,52.13,53.00,6127800,17.48
1997-04-07,52.75,53.88,52.25,52.50,5919600,17.31
1997-04-04,50.63,52.88,49.63,52.75,7986200,17.40
1997-04-03,50.63,50.63,48.88,50.63,8226000,16.70
1997-04-02,52.25,52.25,50.25,50.63,7682800,16.70
1997-04-01,53.13,53.13,51.38,52.25,6248800,17.23
1997-03-31,55.00,55.25,53.13,53.25,4921600,17.56
1997-03-27,55.75,56.63,54.38,55.00,4492600,18.14
1997-03-26,56.00,56.75,54.88,55.75,6212200,18.38
1997-03-25,56.88,56.88,55.50,56.00,5264600,18.47
1997-03-24,56.88,57.13,54.38,56.88,6246000,18.76
1997-03-21,57.00,57.88,56.75,56.88,8508200,18.72
1997-03-20,55.50,57.88,55.50,57.00,7784000,18.76
1997-03-19,56.00,56.00,54.75,55.38,7970000,18.22
1997-03-18,55.63,56.63,55.00,56.00,5126600,18.43
1997-03-17,55.38,55.88,54.25,55.63,6508800,18.31
1997-03-14,55.63,56.88,55.25,55.38,5106800,18.22
1997-03-13,54.75,56.13,54.75,55.63,9568400,18.31
1997-03-12,55.38,55.50,54.38,54.63,5910600,17.98
1997-03-11,56.25,56.25,55.25,55.38,6082200,18.22
1997-03-10,56.13,56.63,55.38,56.50,5346200,18.59
1997-03-07,57.25,57.25,55.88,56.13,8469600,18.47
1997-03-06,58.38,60.00,57.63,57.88,11121600,19.05
1997-03-05,57.50,58.50,57.38,58.38,4645400,19.21
1997-03-04,56.88,58.50,56.75,57.50,4715600,18.92
1997-03-03,56.13,57.13,55.88,56.88,4356800,18.72
1997-02-28,56.88,57.75,55.50,56.13,6852600,18.47
1997-02-27,58.13,58.13,56.88,56.88,6901800,18.72
1997-02-26,59.00,59.38,57.75,58.88,7101000,19.38
1997-02-25,56.50,59.50,56.00,59.00,11810400,19.42
1997-02-24,55.75,56.50,55.00,56.50,5871000,18.59
1997-02-21,55.88,56.00,55.38,55.75,7603400,18.35
1997-02-20,56.50,56.50,55.50,55.88,13437200,18.39
1997-02-19,54.50,57.50,54.50,56.75,25002200,18.67
1997-02-18,50.38,52.19,49.00,52.19,8394000,17.17
1997-02-14,50.63,51.13,49.13,50.38,7356800,16.58
1997-02-13,50.75,51.63,50.50,50.63,4904400,16.66
1997-02-12,50.75,51.50,50.38,50.75,4441600,16.70
1997-02-11,49.13,51.00,49.00,50.75,7667600,16.70
1997-02-10,51.88,52.25,49.00,49.13,9481000,16.17
1997-02-07,51.25,52.63,50.75,51.88,5148200,17.07
1997-02-06,50.75,51.63,50.50,51.25,6736800,16.87
1997-02-05,52.00,52.63,50.25,50.75,5568200,16.70
1997-02-04,52.13,52.13,51.13,52.00,4265400,17.11
1997-02-03,52.63,53.38,51.75,52.13,3762600,17.15
1997-01-31,53.50,54.50,52.50,52.63,5067800,17.32
1997-01-30,51.38,53.63,51.25,53.50,4604400,17.61
1997-01-29,50.88,52.13,50.88,51.38,3185400,16.91
1997-01-28,51.25,53.00,50.38,50.75,4783800,16.70
1997-01-27,51.88,51.88,51.00,51.25,4063400,16.87
1997-01-24,52.00,52.63,51.25,51.88,5432600,17.07
1997-01-23,53.75,54.50,51.88,52.00,5649000,17.11
1997-01-22,54.00,54.00,53.25,53.75,3800000,17.69
1997-01-21,53.25,54.13,51.50,54.00,6707800,17.77
1997-01-20,54.00,54.38,53.13,53.25,3724400,17.52
1997-01-17,54.38,54.63,53.75,54.00,4835000,17.77
1997-01-16,54.38,54.88,54.00,54.38,3900600,17.90
1997-01-15,54.00,54.88,53.75,54.38,4903200,17.90
1997-01-14,54.63,55.38,53.88,54.00,4922800,17.77
1997-01-13,54.00,54.75,53.50,54.63,4093800,17.98
1997-01-10,53.00,54.63,52.13,54.00,5585400,17.77
1997-01-09,53.13,53.88,53.00,53.00,3706800,17.44
1997-01-08,54.50,54.75,53.00,53.13,3435000,17.48
1997-01-07,54.00,54.50,52.88,54.50,6428400,17.93
1997-01-06,52.25,54.13,52.25,54.00,8146600,17.77
1997-01-03,50.75,51.88,50.75,51.88,4871000,17.07
1997-01-02,50.25,51.50,50.25,50.38,6234600,16.58
1996-12-31,51.50,52.13,50.25,50.25,3685000,16.54
1996-12-30,51.63,52.50,51.50,51.50,3161800,16.95
1996-12-27,51.75,51.88,51.13,51.63,1698800,16.99
1996-12-26,51.25,51.75,51.25,51.75,2626800,17.03
1996-12-24,51.00,51.25,50.75,51.13,1321800,16.83
1996-12-23,51.38,51.75,50.38,51.00,2629000,16.78
1996-12-20,52.13,52.88,50.63,51.38,9100000,16.91
1996-12-19,52.75,53.25,51.50,52.13,5653800,17.12
1996-12-18,50.25,52.75,50.25,52.75,5584000,17.32
1996-12-17,50.13,51.00,49.50,50.25,5295000,16.50
1996-12-16,51.38,52.25,50.13,50.13,4446200,16.46
1996-12-13,50.88,52.38,50.75,51.38,6048400,16.87
1996-12-12,53.63,54.00,50.75,50.88,5281000,16.70
1996-12-11,54.25,54.25,52.00,53.63,7981800,17.61
1996-12-10,56.13,56.13,54.38,54.38,4925400,17.85
1996-12-09,54.88,56.38,54.75,56.13,3344000,18.43
1996-12-06,55.88,55.88,53.63,54.88,7589000,18.02
1996-12-05,56.38,56.88,55.25,56.38,7126000,18.51
1996-12-04,54.63,56.38,54.63,56.38,7807600,18.51
1996-12-03,55.88,56.38,54.50,54.63,6602200,17.94
1996-12-02,53.88,55.88,53.88,55.88,6775600,18.35
1996-11-29,54.00,54.38,53.75,53.88,1387800,17.69
1996-11-27,53.75,54.50,53.75,54.00,3851200,17.73
1996-11-26,54.13,54.63,53.50,53.75,6052200,17.65
1996-11-25,54.00,54.63,53.25,54.13,5911600,17.77
1996-11-22,52.88,55.00,52.75,54.00,7402200,17.73
1996-11-21,52.38,53.38,51.63,52.88,6534400,17.36
1996-11-20,52.75,54.13,52.25,52.38,11060400,17.20
1996-11-19,50.00,52.88,50.00,52.75,14422800,17.32
1996-11-18,50.88,52.00,49.45,49.75,8263800,16.33
1996-11-15,49.75,51.75,49.75,50.88,14582600,16.70
1996-11-14,48.75,50.00,48.75,49.63,9325400,16.29
1996-11-13,48.00,48.75,47.88,48.63,4439400,15.97
1996-11-12,47.88,48.63,47.75,48.00,6504000,15.76
1996-11-11,47.38,48.50,47.13,47.88,4893800,15.72
1996-11-08,48.00,48.00,47.13,47.38,5822600,15.56
1996-11-07,46.63,48.75,46.63,48.00,13938400,15.76
1996-11-06,44.13,45.50,44.13,45.50,5634600,14.94
1996-11-05,43.13,44.13,42.75,44.13,5258800,14.49
1996-11-04,44.00,44.13,43.00,43.13,4323200,14.16
1996-11-01,44.13,44.50,43.25,44.00,5384400,14.45
1996-10-31,44.13,44.50,43.25,44.13,5624600,14.49
1996-10-30,44.25,44.50,43.75,44.13,5080600,14.49
1996-10-29,45.25,45.25,43.88,44.25,5804600,14.53
1996-10-28,45.63,46.38,45.13,45.25,3011000,14.86
1996-10-25,44.88,46.50,44.88,45.63,3269600,14.98
1996-10-24,46.25,46.50,44.88,44.88,3827800,14.73
1996-10-23,46.38,46.75,45.50,46.25,4300600,15.18
1996-10-22,46.38,46.75,45.75,46.38,3572600,15.23
1996-10-21,47.63,48.38,46.25,46.38,5183400,15.23
1996-10-18,47.13,47.63,47.00,47.63,5250400,15.64
1996-10-17,47.25,47.75,46.75,47.13,4961600,15.47
1996-10-16,46.25,47.38,45.88,47.25,5947200,15.51
1996-10-15,46.88,47.88,46.13,46.25,6405600,15.18
1996-10-14,46.25,47.00,46.00,46.88,4002600,15.39
1996-10-11,45.25,46.50,45.25,46.25,4625400,15.18
1996-10-10,45.88,46.63,44.63,44.88,5308200,14.73
1996-10-09,45.38,46.13,45.38,45.88,5410400,15.06
1996-10-08,45.88,45.88,45.00,45.13,6699000,14.82
1996-10-07,44.25,45.88,44.25,45.88,9625000,15.06
1996-10-04,45.25,45.25,42.50,43.63,18870600,14.32
1996-10-03,46.00,46.63,44.88,45.25,9146000,14.86
1996-10-02,47.75,47.75,45.88,46.00,10015000,15.10
1996-10-01,48.63,48.63,47.13,47.88,4034600,15.72
1996-09-30,47.63,49.13,47.38,48.75,5370000,16.01
1996-09-27,47.25,48.50,47.25,47.63,4237800,15.64
1996-09-26,48.25,48.75,47.00,47.00,4826000,15.43
1996-09-25,48.38,48.88,48.13,48.25,3868400,15.84
1996-09-24,48.13,48.88,48.00,48.38,5145600,15.88
1996-09-23,48.50,48.50,47.75,48.13,3383800,15.80
1996-09-20,48.38,49.00,48.38,49.00,7547200,16.05
1996-09-19,48.25,48.50,47.38,48.25,6203800,15.80
1996-09-18,48.50,48.88,48.00,48.25,4907200,15.80
1996-09-17,48.25,49.63,47.50,48.50,9987800,15.88
1996-09-16,46.75,49.13,46.75,48.25,11009400,15.80
1996-09-13,45.00,46.88,45.00,46.63,9324000,15.27
1996-09-12,44.13,44.88,44.13,44.50,4012200,14.57
1996-09-11,44.25,44.25,43.63,43.88,4361800,14.37
1996-09-10,43.88,44.63,43.88,44.25,6568200,14.49
1996-09-09,43.63,45.13,43.63,43.88,8589000,14.37
1996-09-06,43.00,43.88,42.50,43.63,6372600,14.29
1996-09-05,44.25,44.25,42.75,43.00,8959600,14.08
1996-09-04,44.63,44.75,43.63,44.25,9625000,14.49
1996-09-03,43.75,44.88,43.13,44.63,5128400,14.62
1996-08-30,44.50,44.75,43.75,43.75,4200000,14.33
1996-08-29,45.50,45.50,44.00,44.50,5433400,14.57
1996-08-28,45.25,45.88,45.13,45.50,4580400,14.90
1996-08-27,44.88,45.50,44.75,45.25,4689400,14.82
1996-08-26,44.50,45.38,44.50,44.88,7185000,14.70
1996-08-23,43.00,43.63,42.50,43.63,4559400,14.29
1996-08-22,42.13,43.13,42.13,43.00,4633200,14.08
1996-08-21,42.50,42.63,41.75,41.88,6046200,13.72
1996-08-20,42.75,43.13,42.13,42.50,4289600,13.92
1996-08-19,42.25,42.88,42.25,42.75,4847800,14.00
1996-08-16,41.63,43.38,41.63,41.88,16906600,13.72
1996-08-15,43.50,44.25,39.75,40.00,6567600,13.10
1996-08-14,43.75,44.00,42.75,43.50,11019000,14.25
1996-08-13,44.75,45.13,43.25,43.75,5988200,14.33
1996-08-12,45.50,45.75,44.63,44.75,3934000,14.66
1996-08-09,46.13,46.25,45.13,45.50,4118200,14.90
1996-08-08,46.00,46.63,45.63,46.13,6106800,15.11
1996-08-07,44.38,46.38,44.38,46.00,8681800,15.07
1996-08-06,44.63,44.75,43.38,44.13,5185400,14.45
1996-08-05,45.25,45.38,44.50,44.63,3863800,14.62
1996-08-02,44.25,45.25,44.25,45.25,7066800,14.82
1996-08-01,44.00,44.50,43.63,43.75,5863800,14.33
1996-07-31,43.63,44.25,43.38,44.00,4303400,14.41
1996-07-30,42.63,43.63,42.38,43.63,5492800,14.29
1996-07-29,44.13,44.38,42.38,42.63,5182800,13.96
1996-07-26,43.75,44.38,43.38,44.13,5823400,14.45
1996-07-25,43.63,44.38,43.25,43.75,5921800,14.33
1996-07-24,41.00,43.63,40.13,43.63,8606800,14.29
1996-07-23,43.25,43.63,41.00,41.00,7230400,13.43
1996-07-22,43.00,43.63,42.13,43.25,5318800,14.16
1996-07-19,43.75,43.88,42.50,43.00,7379000,14.08
1996-07-18,43.00,44.13,42.75,43.75,12386000,14.33
1996-07-17,41.88,44.13,41.88,43.00,16264400,14.08
1996-07-16,41.63,41.63,37.75,41.63,19208200,13.63
1996-07-15,78.12,79.00,76.25,76.50,14803600,12.53
1996-07-12,78.37,79.87,77.87,78.12,22087600,12.79
1996-07-11,81.25,81.25,78.12,78.37,45638000,12.83
1996-07-10,87.12,89.37,85.50,89.00,22944400,14.57
1996-07-09,91.12,92.25,86.62,87.12,17168000,14.27
1996-07-08,92.12,93.25,91.00,91.12,9549200,14.92
1996-07-05,93.00,93.00,90.00,92.12,10964400,15.09
1996-07-03,97.50,97.62,93.00,94.12,21737600,15.41
1996-07-02,101.50,101.50,96.75,97.50,9433600,15.97
1996-07-01,100.12,102.25,100.12,101.62,5913200,16.64
1996-06-28,99.00,100.50,99.00,99.62,4977600,16.31
1996-06-27,95.12,99.00,95.12,98.87,7902000,16.19
1996-06-26,95.62,95.62,93.75,95.12,10068800,15.58
1996-06-25,97.75,97.75,95.37,95.87,7046800,15.70
1996-06-24,96.12,98.87,96.12,98.12,6428000,16.07
1996-06-21,95.25,96.37,94.75,95.75,10301200,15.68
1996-06-20,95.87,95.87,94.00,95.25,15842000,15.60
1996-06-19,97.62,98.75,96.50,96.87,8505200,15.86
1996-06-18,98.87,98.87,97.37,97.62,8193200,15.99
1996-06-17,99.25,100.25,98.25,99.00,7866400,16.21
1996-06-14,101.00,101.62,99.12,99.25,8676800,16.21
1996-06-13,102.87,103.00,100.50,101.00,11257600,16.50
1996-06-12,106.37,106.62,102.62,102.87,9777600,16.80
1996-06-11,105.50,107.12,105.50,106.37,3902000,17.38
1996-06-10,106.12,106.37,104.87,105.37,4200000,17.21
1996-06-07,104.37,106.25,102.25,106.12,8844400,17.34
1996-06-06,106.00,106.87,104.25,104.37,7663200,17.05
1996-06-05,108.12,108.25,106.00,106.00,5886400,17.32
1996-06-04,106.50,108.75,106.50,108.12,8165600,17.66
1996-06-03,106.50,107.12,105.37,105.37,3930800,17.21
1996-05-31,105.87,107.37,105.87,106.50,6292400,17.40
1996-05-30,105.12,106.12,105.00,105.87,6581200,17.29
1996-05-29,105.25,106.12,104.87,105.12,5969200,17.17
1996-05-28,106.00,106.37,105.00,105.25,5028000,17.19
1996-05-24,105.75,107.25,105.75,106.00,6766800,17.32
1996-05-23,106.50,106.50,104.75,105.75,9080000,17.28
1996-05-22,108.50,109.62,106.37,106.62,8536400,17.42
1996-05-21,109.87,110.12,108.25,108.50,5479200,17.72
1996-05-20,109.37,111.37,109.25,109.87,8872400,17.95
1996-05-17,106.75,109.87,106.75,109.37,20572000,17.87
1996-05-16,108.00,108.00,103.00,105.25,36450800,17.19
1996-05-15,112.87,115.37,112.00,113.75,8578000,18.58
1996-05-14,112.50,114.37,112.50,112.87,7720800,18.44
1996-05-13,108.87,113.12,108.87,112.37,9723600,18.36
1996-05-10,105.62,109.37,105.62,108.50,9360000,17.72
1996-05-09,103.75,106.25,103.75,104.25,6659200,17.03
1996-05-08,104.00,104.00,101.37,103.75,6762000,16.95
1996-05-07,106.50,106.50,104.00,104.00,6200000,16.99
1996-05-06,102.62,106.50,102.62,106.50,5742000,17.40
1996-05-03,104.25,104.37,102.00,102.50,7804400,16.74
1996-05-02,105.37,106.37,103.12,104.25,5217600,17.03
1996-05-01,105.87,106.62,104.62,105.37,4366400,17.21
1996-04-30,107.25,108.37,105.75,105.87,4971200,17.29
1996-04-29,109.37,109.37,106.50,107.25,5641200,17.52
1996-04-26,110.00,112.37,108.75,109.62,8570000,17.91
1996-04-25,106.12,110.75,104.50,110.00,10115600,17.97
1996-04-24,104.00,106.87,104.00,106.12,9803600,17.34
1996-04-23,101.25,103.37,100.75,103.12,4791200,16.85
1996-04-22,100.25,102.25,100.25,101.25,6178000,16.54
1996-04-19,99.87,100.62,99.25,99.62,6052400,16.27
1996-04-18,98.75,100.25,98.75,99.87,6286800,16.31
1996-04-17,99.50,99.87,97.12,98.37,6165600,16.07
1996-04-16,98.25,100.00,98.25,99.50,6739200,16.25
1996-04-15,95.37,97.75,95.25,97.50,3802000,15.93
1996-04-12,96.37,96.62,94.62,95.37,4486400,15.58
1996-04-11,97.75,98.12,95.12,96.37,5631200,15.74
1996-04-10,96.87,99.12,96.37,97.75,7460000,15.97
1996-04-09,97.50,98.00,95.75,96.87,5278800,15.82
1996-04-08,96.37,97.62,93.87,97.50,8523200,15.93
1996-04-04,96.37,97.50,95.62,96.37,4214800,15.74
1996-04-03,95.87,97.37,95.00,96.37,5233200,15.74
1996-04-02,96.25,97.75,95.37,95.87,6759200,15.66
1996-04-01,94.37,96.25,94.37,96.25,4812000,15.72
1996-03-29,93.75,96.87,93.75,94.12,6866400,15.38
1996-03-28,93.87,94.37,93.00,93.37,6582000,15.25
1996-03-27,93.62,95.87,93.62,93.87,7825200,15.33
1996-03-26,94.25,95.50,93.00,93.62,8409200,15.29
1996-03-25,97.00,97.50,94.00,94.25,7022000,15.40
1996-03-22,95.50,97.87,95.50,97.00,6323600,15.85
1996-03-21,97.62,98.00,94.50,94.75,10075600,15.48
1996-03-20,100.00,100.00,94.12,97.62,16923200,15.95
1996-03-19,103.00,103.37,100.75,101.25,9897600,16.54
1996-03-18,100.00,103.25,100.00,103.00,6760000,16.83
1996-03-15,95.62,100.00,94.87,99.87,12856400,16.28
1996-03-14,95.00,96.25,95.00,95.62,6020000,15.59
1996-03-13,93.75,96.25,93.37,94.75,10415200,15.45
1996-03-12,94.37,94.37,92.00,93.75,8968800,15.28
1996-03-11,91.25,95.25,91.25,95.12,10542000,15.51
1996-03-08,92.75,92.75,89.75,90.50,10575600,14.75
1996-03-07,93.37,93.50,92.12,93.37,6243600,15.22
1996-03-06,96.37,96.37,93.00,93.37,7976800,15.22
1996-03-05,94.00,97.00,93.12,97.00,8652000,15.81
1996-03-04,95.12,95.62,92.87,94.00,12559200,15.33
1996-03-01,97.62,97.62,93.00,95.12,17645600,15.51
1996-02-29,101.87,101.87,100.50,100.75,8368000,16.43
1996-02-28,102.37,104.12,102.37,103.50,7571200,16.87
1996-02-27,101.00,102.87,100.50,101.87,6633200,16.61
1996-02-26,103.37,104.00,100.00,101.00,7558000,16.47
1996-02-23,103.12,103.75,100.37,103.37,10354400,16.85
1996-02-22,98.75,103.37,98.75,103.12,13570800,16.81
1996-02-21,95.75,98.62,95.50,98.37,10053600,16.04
1996-02-20,95.25,97.75,94.00,95.75,16746800,15.61
1996-02-16,88.03,95.37,88.03,95.25,32330000,15.53
1996-02-15,88.50,90.00,85.87,86.25,9343600,14.06
1996-02-14,88.37,90.37,88.00,88.50,6618000,14.43
1996-02-13,90.00,90.00,88.00,88.37,8057600,14.41
1996-02-12,90.12,90.87,89.62,90.37,5700000,14.73
1996-02-09,91.00,92.37,89.25,90.12,7370800,14.69
1996-02-08,89.50,91.37,88.50,91.00,7286800,14.84
1996-02-07,90.37,90.37,87.87,89.50,5963200,14.59
1996-02-06,89.25,90.50,89.25,90.50,7168000,14.75
1996-02-05,86.87,89.25,86.25,89.12,6858000,14.53
1996-02-02,87.00,87.12,86.37,86.87,4361200,14.16
1996-02-01,84.75,87.12,84.62,87.00,7218800,14.18
1996-01-31,84.25,85.62,84.12,84.75,6219200,13.82
1996-01-30,83.75,84.87,83.75,84.25,5926800,13.74
1996-01-29,83.50,84.12,82.87,83.37,3883200,13.59
1996-01-26,81.62,83.50,81.50,83.50,4924400,13.61
1996-01-25,84.00,84.37,81.25,81.62,6502000,13.31
1996-01-24,80.87,84.00,80.87,84.00,12747600,13.69
1996-01-23,80.75,81.12,79.62,80.50,6901200,13.12
1996-01-22,78.87,81.50,78.87,80.75,10791200,13.16
1996-01-19,75.75,79.75,75.75,77.75,14416400,12.68
1996-01-18,76.75,78.25,73.62,75.50,17306400,12.31
1996-01-17,79.12,81.12,75.87,76.75,17055200,12.51
1996-01-16,75.75,80.25,75.62,79.12,9421200,12.90
1996-01-15,78.37,79.12,75.62,75.75,7083600,12.35
1996-01-12,79.50,80.25,77.00,78.37,9206400,12.78
1996-01-11,77.87,79.87,77.87,79.50,11773600,12.96
1996-01-10,78.23,79.50,76.00,76.75,15093200,12.51
1996-01-09,79.62,80.37,76.12,78.23,10659200,12.75
1996-01-08,79.12,80.00,79.00,79.62,3342000,12.98
1996-01-05,79.75,80.75,78.62,79.12,9221200,12.90
1996-01-04,81.62,82.37,78.25,79.75,14253200,13.00
1996-01-03,83.50,84.12,81.12,81.62,6585600,13.31
1996-01-02,83.75,84.25,82.25,83.50,5911200,13.61
1995-12-29,83.75,84.62,83.12,83.75,4608800,13.65
1995-12-28,84.37,84.37,83.12,83.75,3790000,13.65
1995-12-27,85.62,86.25,83.87,84.50,3967600,13.78
1995-12-26,85.25,87.00,85.25,85.62,4534400,13.96
1995-12-22,84.12,85.12,84.12,84.62,4095600,13.80
1995-12-21,83.12,85.25,82.75,83.75,7294400,13.65
1995-12-20,83.87,85.25,82.87,83.12,9433200,13.55
1995-12-19,79.37,84.00,79.37,83.87,13430800,13.67
1995-12-18,76.37,78.87,74.75,77.25,12160000,12.59
1995-12-15,78.00,78.00,75.75,76.37,20620000,12.42
1995-12-14,80.75,82.00,77.25,78.12,23298000,12.70
1995-12-13,83.12,84.62,80.00,80.75,17220800,13.13
1995-12-12,86.25,86.25,82.87,83.12,10521200,13.52
1995-12-11,86.87,88.12,86.25,86.62,8088800,14.08
1995-12-08,84.12,87.62,84.12,86.87,12228800,14.13
1995-12-07,81.00,83.00,79.12,82.25,11172000,13.37
1995-12-06,81.75,82.50,80.62,81.00,9148800,13.17
1995-12-05,82.75,83.50,81.62,81.75,8693200,13.29
1995-12-04,82.00,85.25,82.00,82.75,7935200,13.46
1995-12-01,82.87,82.87,81.62,81.87,7252000,13.31
1995-11-30,84.37,85.50,82.87,83.00,8552400,13.50
1995-11-29,86.12,87.50,84.37,84.37,11934400,13.72
1995-11-28,86.25,87.12,84.62,86.12,12940800,14.00
1995-11-27,85.50,86.87,85.50,86.25,8583200,14.02
1995-11-24,84.00,85.25,84.00,84.87,2597600,13.80
1995-11-22,84.00,85.87,83.75,84.00,8491200,13.66
1995-11-21,84.00,85.00,83.00,84.00,15788000,13.66
1995-11-20,88.50,89.00,83.75,84.00,15200800,13.66
1995-11-17,91.75,91.75,88.12,88.50,18327600,14.39
1995-11-16,92.50,94.50,91.12,93.25,7881200,15.16
1995-11-15,89.62,92.50,89.62,92.50,8325600,15.04
1995-11-14,92.75,92.75,89.00,89.12,8920000,14.49
1995-11-13,95.00,96.00,93.25,93.37,8376800,15.18
1995-11-10,93.37,95.37,92.37,95.00,8626400,15.45
1995-11-09,90.50,93.50,90.50,93.37,7325200,15.18
1995-11-08,87.87,89.87,87.12,88.37,7729200,14.37
1995-11-07,90.50,90.50,87.37,87.87,9813600,14.29
1995-11-06,93.87,94.87,91.25,91.25,5063600,14.84
1995-11-03,94.37,94.50,93.00,93.87,4964800,15.26
1995-11-02,93.00,94.37,92.25,94.37,5148800,15.35
1995-11-01,92.62,93.25,90.50,93.00,6220000,15.12
1995-10-31,96.00,96.50,92.50,92.62,7688800,15.06
1995-10-30,92.87,96.62,92.87,96.00,8413600,15.61
1995-10-27,91.62,93.00,91.00,92.37,6015600,15.02
1995-10-26,89.75,92.37,88.87,91.62,6568800,14.90
1995-10-25,90.75,90.75,88.62,89.75,5733200,14.59
1995-10-24,91.50,91.87,89.75,91.25,5119200,14.84
1995-10-23,88.75,92.25,88.50,91.50,7383200,14.88
1995-10-20,92.25,92.25,87.62,88.75,9496800,14.43
1995-10-19,92.00,93.25,90.25,92.75,9621200,15.08
1995-10-18,90.75,95.00,90.75,92.00,12351200,14.96
1995-10-17,86.37,90.75,85.12,90.25,8155600,14.68
1995-10-16,84.00,86.50,84.00,86.37,7705600,14.04
1995-10-13,83.25,85.00,83.25,83.50,7625600,13.58
1995-10-12,80.25,82.87,80.25,82.87,4972000,13.48
1995-10-11,78.62,80.25,78.62,79.75,6708800,12.97
1995-10-10,78.25,78.75,73.75,78.37,14898800,12.74
1995-10-09,80.12,80.12,78.00,78.25,6615600,12.72
1995-10-06,82.62,83.50,80.12,80.87,5590000,13.15
1995-10-05,80.87,82.87,79.87,82.62,6963600,13.43
1995-10-04,82.62,82.62,80.00,80.87,5871200,13.15
1995-10-03,82.50,83.12,81.12,83.00,6053600,13.50
1995-10-02,83.37,84.62,82.25,82.50,5465600,13.42
1995-09-29,85.62,85.62,83.12,83.37,5638000,13.56
1995-09-28,82.75,85.87,82.12,85.62,7760000,13.92
1995-09-27,84.00,84.00,81.00,82.75,8222000,13.46
1995-09-26,83.75,84.62,83.75,84.25,5800800,13.70
1995-09-25,82.87,83.87,82.37,83.62,3383600,13.60
1995-09-22,83.00,83.00,81.75,82.87,5360000,13.48
1995-09-21,83.87,84.25,83.00,83.25,3609200,13.54
1995-09-20,83.75,84.75,82.87,83.87,13335600,13.64
1995-09-19,81.62,85.37,81.62,83.75,6780800,13.62
1995-09-18,80.62,82.37,80.62,81.37,8002400,13.23
1995-09-15,84.50,84.50,80.37,80.50,12730800,13.06
1995-09-14,85.25,85.75,84.25,84.50,5260000,13.71
1995-09-13,83.62,85.50,83.50,85.25,6559200,13.83
1995-09-12,85.37,85.87,83.50,83.62,3969200,13.56
1995-09-11,84.75,85.75,84.75,85.37,3836800,13.85
1995-09-08,83.25,84.37,82.50,84.00,4034400,13.63
1995-09-07,83.00,84.75,82.12,83.25,5443600,13.50
1995-09-06,83.12,84.12,82.25,83.00,5065600,13.46
1995-09-05,78.75,83.37,78.75,83.12,4846800,13.48
1995-09-01,80.00,80.25,78.12,78.37,4460000,12.71
1995-08-31,78.62,80.12,78.62,80.00,4282000,12.98
1995-08-30,77.25,79.12,77.25,78.12,5518000,12.67
1995-08-29,77.25,77.50,74.75,77.00,10498000,12.49
1995-08-28,78.87,79.50,76.75,77.25,5687600,12.53
1995-08-25,81.12,81.37,78.75,78.87,4262000,12.79
1995-08-24,81.00,81.37,80.00,81.12,5185200,13.16
1995-08-23,80.62,82.62,80.25,81.00,8821200,13.14
1995-08-22,80.00,80.75,79.25,80.62,8495200,13.08
1995-08-21,83.50,85.12,79.25,80.00,6471200,12.98
1995-08-18,83.87,84.75,83.00,83.50,6932000,13.54
1995-08-17,82.75,85.37,82.75,83.87,10048000,13.60
1995-08-16,79.87,82.87,79.87,82.50,20049200,13.38
1995-08-15,78.87,79.37,77.12,77.87,6806800,12.63
1995-08-14,76.12,78.87,76.12,78.87,5058000,12.79
1995-08-11,75.62,76.87,75.25,76.12,4240800,12.35
1995-08-10,75.12,76.62,74.87,75.62,6207600,12.27
1995-08-09,74.50,75.75,74.50,75.12,6093600,12.18
1995-08-08,73.12,74.75,73.12,74.12,5768800,12.02
1995-08-07,72.87,74.25,72.87,72.87,4131200,11.82
1995-08-04,74.12,74.12,72.00,72.87,4999200,11.82
1995-08-03,72.50,74.37,70.00,74.25,8728000,12.04
1995-08-02,75.75,77.87,71.50,72.50,12208000,11.76
1995-08-01,77.00,77.00,73.75,75.75,15812400,12.29
1995-07-31,80.12,80.50,77.75,77.87,5498800,12.63
1995-07-28,81.25,82.75,80.12,80.12,3980800,13.00
1995-07-27,80.62,81.50,80.25,81.25,4949200,13.18
1995-07-26,79.62,81.50,79.62,80.62,4490000,13.08
1995-07-25,78.50,80.25,78.50,79.62,7042400,12.91
1995-07-24,77.62,79.62,77.62,78.37,6007600,12.71
1995-07-21,77.75,78.62,75.37,77.50,9106400,12.57
1995-07-20,77.87,78.25,76.50,77.75,7660800,12.61
1995-07-19,78.75,78.75,71.75,77.87,12572400,12.63
1995-07-18,82.50,82.62,80.00,80.62,5175600,13.08
1995-07-17,82.62,83.37,82.25,82.50,4126400,13.38
1995-07-14,83.12,83.12,81.25,82.62,4712000,13.40
1995-07-13,81.37,83.75,80.75,83.62,4072000,13.56
1995-07-12,79.62,81.87,79.62,81.37,5707600,13.20
1995-07-11,80.87,81.12,79.37,79.37,3502400,12.87
1995-07-10,80.00,81.25,80.00,80.87,4699200,13.12
1995-07-07,79.00,80.25,78.62,79.87,5951200,12.96
1995-07-06,76.12,79.12,76.12,79.00,5482000,12.81
1995-07-05,75.12,77.12,75.12,76.12,4330800,12.35
1995-07-03,74.50,75.00,73.87,75.00,1952400,12.17
1995-06-30,73.87,75.12,73.37,74.50,4226400,12.08
1995-06-29,74.12,75.25,73.50,73.87,4458800,11.98
1995-06-28,74.87,75.50,73.00,74.12,4695600,12.02
1995-06-27,74.25,76.00,73.75,74.87,5360800,12.14
1995-06-26,75.37,76.12,73.87,74.25,4469200,12.04
1995-06-23,76.75,77.37,75.25,75.37,4654800,12.23
1995-06-22,75.25,77.25,75.25,76.75,4162000,12.45
1995-06-21,76.37,77.00,74.75,75.00,5120000,12.17
1995-06-20,76.25,77.12,75.62,76.37,7922000,12.39
1995-06-19,75.50,76.50,75.12,76.25,6397600,12.37
1995-06-16,73.12,75.75,73.12,75.50,12636800,12.21
1995-06-15,71.00,73.37,71.00,72.62,8037600,11.75
1995-06-14,69.75,70.87,69.50,70.62,3764400,11.42
1995-06-13,69.37,70.25,69.37,69.75,3598000,11.28
1995-06-12,69.37,70.00,68.50,68.87,4412000,11.14
1995-06-09,69.62,69.62,68.62,69.37,2931200,11.22
1995-06-08,68.75,70.00,68.75,69.75,2530800,11.28
1995-06-07,68.25,68.87,67.87,68.50,3764800,11.08
1995-06-06,69.00,69.75,68.12,68.25,5018800,11.04
1995-06-05,69.37,71.25,69.00,69.00,6774400,11.16
1995-06-02,67.87,69.75,67.00,69.37,6630000,11.22
1995-06-01,66.00,68.87,65.75,67.87,6061200,10.98
1995-05-31,64.62,66.62,64.12,66.00,8643600,10.68
1995-05-30,66.87,67.87,64.50,64.62,7826800,10.45
1995-05-26,69.25,69.25,66.62,66.87,7650000,10.82
1995-05-25,70.12,70.25,68.87,69.25,5977600,11.20
1995-05-24,70.75,72.50,69.50,70.12,7738000,11.34
1995-05-23,69.12,70.75,68.75,70.75,5202400,11.45
1995-05-22,68.00,69.87,68.00,69.12,4972400,11.18
1995-05-19,68.62,69.00,67.12,67.37,7408000,10.90
1995-05-18,70.25,70.87,68.37,68.62,6770000,11.10
1995-05-17,69.50,70.87,69.50,70.25,9495600,11.36
1995-05-16,70.37,70.37,66.12,69.50,20762400,11.24
1995-05-15,68.87,71.00,68.87,71.00,7016400,11.49
1995-05-12,68.25,69.00,67.75,68.37,5448800,11.06
1995-05-11,68.12,68.62,67.50,68.25,3774400,11.04
1995-05-10,67.00,68.12,66.62,68.12,4813600,11.02
1995-05-09,67.00,67.62,66.37,67.00,4721200,10.84
1995-05-08,66.62,67.50,66.37,67.00,4403600,10.84
1995-05-05,67.00,67.50,66.12,66.62,5493200,10.78
1995-05-04,67.50,68.37,66.12,67.00,7523600,10.84
1995-05-03,64.87,68.12,64.87,67.50,9127600,10.92
1995-05-02,64.25,64.87,63.75,64.37,6106400,10.41
1995-05-01,66.00,66.00,63.88,64.25,5369200,10.39
1995-04-28,65.75,66.37,64.50,66.12,4492400,10.70
1995-04-27,65.25,65.75,64.50,65.75,5845600,10.64
1995-04-26,65.62,65.75,64.50,65.25,5550800,10.56
1995-04-25,65.50,66.25,65.12,65.62,5329200,10.62
1995-04-24,64.00,65.75,63.50,65.50,7518800,10.60
1995-04-21,64.00,64.50,63.38,64.00,8673200,10.35
1995-04-20,63.38,64.12,63.38,64.00,6165200,10.35
1995-04-19,64.00,64.25,62.25,63.00,5936800,10.19
1995-04-18,63.00,64.87,63.00,64.00,8972400,10.35
1995-04-17,63.50,63.50,62.00,63.00,8063600,10.19
1995-04-13,122.50,123.62,122.50,123.50,3440000,9.99
1995-04-12,122.62,123.50,121.75,122.25,3667200,9.89
1995-04-11,122.50,123.50,121.62,122.62,4376000,9.92
1995-04-10,120.00,122.50,119.75,122.50,4904800,9.91
1995-04-07,119.12,120.37,118.87,120.00,4833600,9.71
1995-04-06,119.75,120.50,118.87,119.12,4327200,9.64
1995-04-05,121.37,121.37,119.62,119.75,5957600,9.69
1995-04-04,121.37,122.37,121.12,121.62,4993600,9.84
1995-04-03,120.37,121.50,119.50,121.37,3737600,9.82
1995-03-31,119.50,121.25,118.25,120.37,8122400,9.74
1995-03-30,121.62,122.25,119.12,119.50,10946400,9.67
1995-03-29,124.00,125.00,120.62,121.62,7489600,9.84
1995-03-28,122.25,124.75,122.00,124.00,5135200,10.03
1995-03-27,123.00,123.87,121.75,122.25,8346400,9.89
1995-03-24,123.12,125.00,123.00,123.00,8608800,9.95
1995-03-23,122.50,123.87,121.50,123.12,4657600,9.96
1995-03-22,122.62,123.75,121.87,122.50,4987200,9.91
1995-03-21,121.37,123.87,121.37,122.62,7129600,9.92
1995-03-20,120.25,122.00,120.00,121.37,5766400,9.82
1995-03-17,119.62,120.50,119.50,120.25,7200000,9.73
1995-03-16,120.62,121.00,119.62,119.62,5315200,9.68
1995-03-15,120.00,121.87,120.00,120.62,7400000,9.73
1995-03-14,120.37,121.00,119.37,119.87,7636000,9.67
1995-03-13,118.87,120.37,118.62,120.37,6381600,9.71
1995-03-10,119.50,120.37,118.75,118.87,7376000,9.59
1995-03-09,118.25,119.50,118.25,119.50,6640000,9.64
1995-03-08,119.50,120.00,117.12,118.25,9646400,9.54
1995-03-07,118.50,119.87,117.37,119.50,9449600,9.64
1995-03-06,116.62,118.87,115.75,118.50,6882400,9.56
1995-03-03,115.75,117.75,115.37,116.62,5978400,9.41
1995-03-02,117.00,117.00,114.75,115.75,6161600,9.34
1995-03-01,115.00,117.37,115.00,117.00,7487200,9.44
1995-02-28,114.62,115.62,114.25,115.00,4348800,9.28
1995-02-27,115.62,116.50,114.12,114.62,4757600,9.25
1995-02-24,115.37,116.50,115.37,115.62,4828800,9.33
1995-02-23,115.50,117.50,114.75,115.25,7149600,9.30
1995-02-22,114.12,116.62,114.12,115.50,8613600,9.32
1995-02-21,114.37,114.37,113.37,114.12,7947200,9.21
1995-02-17,115.75,115.75,113.75,114.37,12808800,9.23
1995-02-16,109.00,116.00,109.00,115.87,24886400,9.35
1995-02-15,105.50,106.87,104.75,105.37,11300000,8.50
1995-02-14,105.37,106.50,105.00,105.50,4440000,8.51
1995-02-13,104.87,105.75,104.62,105.37,5058400,8.50
1995-02-10,106.12,106.62,104.50,104.87,7684000,8.46
1995-02-09,103.75,106.50,103.75,106.12,8427200,8.56
1995-02-08,102.50,103.37,101.62,103.25,5996000,8.33
1995-02-07,102.25,102.87,101.37,102.50,4633600,8.27
1995-02-06,101.25,103.12,101.25,102.25,6022400,8.25
1995-02-03,101.50,103.37,101.00,101.12,8227200,8.16
1995-02-02,102.37,103.62,101.37,101.50,5529600,8.19
1995-02-01,100.50,102.87,100.25,102.37,7498400,8.26
1995-01-31,101.00,101.50,100.12,100.50,8004800,8.11
1995-01-30,102.75,102.75,101.00,101.00,3892800,8.15
1995-01-27,101.87,102.87,101.50,102.75,6198400,8.29
1995-01-26,103.00,103.37,101.75,101.87,6638400,8.22
1995-01-25,104.25,104.25,102.50,103.00,10437600,8.31
1995-01-24,104.12,105.37,104.12,105.37,5936000,8.50
1995-01-23,104.75,104.75,103.00,104.12,8161600,8.40
1995-01-20,106.62,106.62,104.00,105.00,10046400,8.47
1995-01-19,106.37,107.37,105.75,106.75,4327200,8.61
1995-01-18,105.25,107.25,105.25,106.37,9835200,8.58
1995-01-17,105.25,106.25,105.00,105.12,6240000,8.48
1995-01-16,103.87,105.87,103.75,105.25,7524000,8.49
1995-01-13,103.00,103.87,102.50,103.87,5536000,8.38
1995-01-12,103.37,104.00,103.00,103.00,6826400,8.31
1995-01-11,103.00,104.25,100.75,103.37,8468800,8.34
1995-01-10,102.25,103.62,102.25,103.00,6806400,8.31
1995-01-09,100.37,102.25,100.12,101.50,5137600,8.19
1995-01-06,98.75,100.50,98.75,100.37,6897600,8.10
1995-01-05,99.12,100.62,98.62,98.62,5558400,7.96
1995-01-04,98.62,99.87,98.62,99.12,6973600,8.00
1995-01-03,99.87,99.87,98.00,98.37,4804800,7.94
1994-12-30,102.12,102.50,99.87,99.87,4418400,8.06
1994-12-29,101.00,102.25,101.00,102.12,5635200,8.24
1994-12-28,100.37,100.62,99.62,100.25,3878400,8.09
1994-12-27,100.12,101.25,99.62,100.37,3795200,8.10
1994-12-23,99.00,100.25,99.00,100.12,4581600,8.08
1994-12-22,97.00,98.87,96.62,98.37,5937600,7.94
1994-12-21,97.37,98.87,97.00,97.00,7864800,7.82
1994-12-20,95.75,97.75,95.75,97.37,6035200,7.85
1994-12-19,95.87,95.87,94.75,95.12,3278400,7.67
1994-12-16,95.75,97.12,95.50,95.87,10033600,7.73
1994-12-15,95.50,96.87,95.25,95.75,6677600,7.72
1994-12-14,93.87,96.62,93.62,95.50,7597600,7.68
1994-12-13,95.50,95.62,93.87,93.87,6971200,7.55
1994-12-12,95.12,96.50,94.25,95.50,7864800,7.68
1994-12-09,92.62,95.37,92.37,95.12,10072800,7.65
1994-12-08,95.87,96.25,91.87,92.62,12998400,7.45
1994-12-07,97.25,97.25,95.75,95.87,6482400,7.71
1994-12-06,97.62,98.12,96.50,97.50,6386400,7.84
1994-12-05,97.37,98.12,97.37,97.62,4748800,7.85
1994-12-02,95.12,97.25,94.87,97.25,7644800,7.82
1994-12-01,96.87,96.87,94.62,95.12,11684800,7.65
1994-11-30,99.50,99.75,97.75,97.75,7135200,7.86
1994-11-29,98.00,99.62,97.87,99.50,10586400,8.00
1994-11-28,97.25,98.50,96.87,98.00,6346400,7.88
1994-11-25,96.00,97.87,96.00,97.25,2435200,7.82
1994-11-23,96.00,96.37,94.62,95.62,9942400,7.69
1994-11-22,99.25,99.25,96.00,96.00,8776000,7.72
1994-11-21,100.12,100.75,99.50,99.75,6676000,8.02
1994-11-18,100.00,101.12,99.50,100.12,12895200,8.05
1994-11-17,99.25,102.50,99.25,100.00,30664800,8.04
1994-11-16,98.75,99.87,98.12,98.50,7653600,7.92
1994-11-15,98.12,100.37,97.75,98.75,10530400,7.94
1994-11-14,97.87,98.87,97.87,98.12,5549600,7.89
1994-11-11,98.12,98.75,97.62,97.62,4004800,7.85
1994-11-10,99.25,99.37,97.75,98.12,6338400,7.89
1994-11-09,98.00,99.62,97.62,99.25,11035200,7.98
1994-11-08,97.25,99.12,97.25,98.00,13984800,7.88
1994-11-07,94.50,97.12,94.37,96.62,7340000,7.77
1994-11-04,96.62,97.37,94.12,94.50,8572800,7.60
1994-11-03,97.62,98.75,96.37,96.62,6555200,7.77
1994-11-02,97.37,99.50,97.25,97.62,8569600,7.85
1994-11-01,97.75,97.75,96.25,97.37,7324000,7.83
1994-10-31,97.75,98.87,97.50,97.87,9041600,7.87
1994-10-28,95.87,98.00,95.50,97.75,10848800,7.86
1994-10-27,94.25,95.87,93.87,95.87,8751200,7.71
1994-10-26,93.12,95.12,92.75,94.25,9512800,7.58
1994-10-25,93.50,94.00,92.62,93.12,6304000,7.49
1994-10-24,93.37,94.62,93.37,93.50,6195200,7.52
1994-10-21,92.75,93.87,91.62,93.37,8491200,7.51
1994-10-20,92.62,93.87,92.00,92.75,7962400,7.46
1994-10-19,90.75,93.00,90.62,92.62,8575200,7.45
1994-10-18,91.00,91.62,90.50,90.75,4696000,7.30
1994-10-17,91.25,91.75,90.75,91.00,2855200,7.32
1994-10-14,91.37,92.00,90.25,91.25,5081600,7.34
1994-10-13,91.75,93.12,91.12,91.37,6201600,7.35
1994-10-12,91.87,92.37,91.62,91.75,4647200,7.38
1994-10-11,91.75,92.87,91.75,91.87,10668800,7.39
1994-10-10,88.25,91.50,88.00,91.25,6268800,7.34
1994-10-07,85.62,88.25,85.62,88.25,6162400,7.10
1994-10-06,86.37,86.75,85.25,85.25,4416000,6.86
1994-10-05,84.50,86.50,83.50,86.37,7942400,6.95
1994-10-04,86.62,87.12,84.50,84.50,6320000,6.79
1994-10-03,87.37,87.62,86.12,86.62,2920000,6.97
1994-09-30,87.50,88.37,86.50,87.37,4977600,7.03
1994-09-29,87.25,88.12,86.25,87.50,8644800,7.04
1994-09-28,87.75,88.12,87.12,87.25,3647200,7.02
1994-09-27,86.12,88.00,85.37,87.75,5292800,7.06
1994-09-26,86.75,86.75,85.87,86.12,4062400,6.93
1994-09-23,87.37,87.37,86.25,86.75,4104000,6.98
1994-09-22,88.25,88.75,87.50,87.75,3691200,7.06
1994-09-21,88.75,89.12,87.50,88.25,5444800,7.10
1994-09-20,90.12,90.12,88.50,88.75,4600000,7.14
1994-09-19,91.12,91.12,89.87,90.12,3777600,7.25
1994-09-16,91.37,91.37,89.75,91.12,8581600,7.33
1994-09-15,90.50,91.50,90.50,91.37,5351200,7.35
1994-09-14,89.87,90.75,89.50,90.37,4975200,7.24
1994-09-13,88.87,89.87,88.87,89.87,4998400,7.20
1994-09-12,89.75,89.87,88.75,88.75,3298400,7.11
1994-09-09,90.12,90.12,89.00,89.75,5542400,7.19
1994-09-08,88.12,90.25,88.12,90.12,6641600,7.22
1994-09-07,87.62,88.37,87.37,87.75,5620000,7.03
1994-09-06,88.12,88.12,87.37,87.62,5316000,7.02
1994-09-02,89.12,89.62,87.87,88.12,3696000,7.06
1994-09-01,89.62,89.62,88.37,89.12,6741600,7.14
1994-08-31,90.50,90.50,89.87,90.00,8026400,7.21
1994-08-30,90.00,90.75,89.62,90.62,5961600,7.26
1994-08-29,89.50,90.12,89.50,90.00,7609600,7.21
1994-08-26,87.87,89.75,87.87,89.25,6331200,7.15
1994-08-25,88.12,88.62,87.75,87.87,4464000,7.04
1994-08-24,87.75,88.62,87.62,88.12,5136000,7.06
1994-08-23,87.62,88.12,87.12,87.75,8433600,7.03
1994-08-22,87.87,88.37,87.37,87.62,6195200,7.02
1994-08-19,87.37,88.37,86.62,87.87,6335200,7.04
1994-08-18,87.12,87.62,86.50,87.37,6555200,7.00
1994-08-17,87.62,88.00,86.87,87.12,14993600,6.98
1994-08-16,84.12,88.12,84.12,87.62,27133600,7.02
1994-08-15,81.12,81.12,79.12,79.12,4296000,6.34
1994-08-12,81.75,81.75,80.25,81.25,2986400,6.51
1994-08-11,82.25,82.37,80.50,81.75,7232800,6.55
1994-08-10,79.75,82.37,79.75,82.25,7786400,6.59
1994-08-09,79.50,80.00,79.25,79.75,4682400,6.39
1994-08-08,80.25,80.75,79.12,79.50,3444800,6.37
1994-08-05,80.50,80.62,79.50,80.25,4466400,6.43
1994-08-04,79.75,80.75,79.62,80.50,4413600,6.45
1994-08-03,79.50,80.37,78.87,79.75,5624800,6.39
1994-08-02,78.87,80.12,78.87,79.50,10511200,6.37
1994-08-01,77.62,78.62,77.62,78.37,3531200,6.28
1994-07-29,75.75,78.00,75.75,77.62,5791200,6.22
1994-07-28,75.37,75.75,75.25,75.50,2196000,6.05
1994-07-27,75.62,76.00,75.25,75.37,4848800,6.04
1994-07-26,74.37,75.62,74.12,75.62,3372800,6.06
1994-07-25,75.25,75.37,73.75,74.37,5608800,5.96
1994-07-22,75.75,76.12,75.00,75.25,2952800,6.03
1994-07-21,75.00,76.25,75.00,75.75,4717600,6.07
1994-07-20,74.87,74.87,74.00,74.62,3752800,5.98
1994-07-19,76.50,76.50,74.75,75.25,3930400,6.03
1994-07-18,76.00,76.75,75.87,76.50,3612800,6.13
1994-07-15,76.50,76.87,75.50,76.00,5704000,6.09
1994-07-14,75.75,77.50,75.75,76.50,5648800,6.13
1994-07-13,75.37,76.37,74.75,74.75,4930400,5.99
1994-07-12,74.62,75.50,74.62,75.37,4237600,6.04
1994-07-11,74.12,75.12,74.12,74.62,4624000,5.98
1994-07-08,72.87,74.62,72.87,74.00,4601600,5.93
1994-07-07,72.00,73.37,71.87,72.75,7937600,5.83
1994-07-06,73.87,74.12,72.00,72.00,5786400,5.77
1994-07-05,75.50,76.12,73.87,73.87,6028800,5.92
1994-07-01,75.25,76.75,74.37,75.50,5027200,6.05
1994-06-30,75.75,76.50,75.25,75.25,4438400,6.03
1994-06-29,77.75,78.62,75.62,75.75,6036000,6.07
1994-06-28,78.00,78.37,76.75,77.75,5660000,6.23
1994-06-27,76.00,78.12,75.62,78.00,3938400,6.25
1994-06-24,76.37,76.62,75.12,76.00,7962400,6.09
1994-06-23,77.87,78.25,76.25,76.37,5364800,6.12
1994-06-22,77.62,78.50,77.50,77.87,5856000,6.24
1994-06-21,79.12,79.12,76.75,77.62,8401600,6.22
1994-06-20,78.00,79.75,78.00,79.12,3887200,6.34
1994-06-17,78.37,78.50,77.62,78.00,7522400,6.25
1994-06-16,78.12,78.75,77.87,78.37,4187200,6.28
1994-06-15,78.50,79.37,77.87,78.12,4097600,6.24
1994-06-14,78.25,79.37,78.25,78.50,3942400,6.27
1994-06-13,77.00,78.25,77.00,78.00,5302400,6.23
1994-06-10,76.12,77.12,76.12,77.00,2193600,6.15
1994-06-09,75.75,76.37,75.37,75.75,4918400,6.05
1994-06-08,77.25,77.50,75.12,75.75,7387200,6.05
1994-06-07,78.12,78.25,77.12,77.25,3475200,6.17
1994-06-06,78.00,79.12,78.00,78.12,2264000,6.24
1994-06-03,78.87,80.50,78.00,78.00,3868800,6.23
1994-06-02,77.50,78.87,77.37,78.87,3846400,6.30
1994-06-01,78.50,78.50,77.00,77.50,5936000,6.19
1994-05-31,79.00,79.25,78.50,78.50,4824000,6.27
1994-05-27,79.50,79.50,78.62,79.00,3093600,6.31
1994-05-26,81.25,81.75,79.37,79.50,8076000,6.35
1994-05-25,81.87,81.87,78.50,81.25,23224000,6.49
1994-05-24,81.62,82.87,81.62,81.87,4993600,6.54
1994-05-23,81.75,82.37,80.87,81.62,4167200,6.52
1994-05-20,80.87,83.00,80.62,81.75,8169600,6.53
1994-05-19,79.25,81.12,79.12,80.87,11647200,6.46
1994-05-18,76.62,79.62,76.37,79.25,14753600,6.33
1994-05-17,78.25,78.75,74.50,76.62,22621600,6.12
1994-05-16,79.87,80.62,78.12,78.25,5404800,6.25
1994-05-13,78.87,80.00,77.62,79.87,5216000,6.38
1994-05-12,79.00,79.87,78.75,78.87,3421600,6.30
1994-05-11,78.50,79.50,78.25,79.00,4960000,6.31
1994-05-10,78.00,78.75,78.00,78.50,4644000,6.27
1994-05-09,76.87,78.62,76.62,76.87,4518400,6.14
1994-05-06,80.37,80.37,76.50,76.87,7946400,6.14
1994-05-05,81.12,81.62,80.62,81.12,3093600,6.48
1994-05-04,80.62,81.37,80.12,81.12,2632800,6.48
1994-05-03,81.37,81.87,79.37,80.62,3104000,6.44
1994-05-02,80.37,82.25,80.37,81.37,3777600,6.50
1994-04-29,79.62,81.12,79.62,80.25,5464800,6.41
1994-04-28,79.12,79.50,78.12,78.75,4130400,6.29
1994-04-26,80.00,80.00,78.50,79.12,3542400,6.32
1994-04-25,77.12,80.00,77.12,80.00,4226400,6.39
1994-04-22,78.87,79.62,76.87,77.00,3952800,6.15
1994-04-21,76.25,79.12,76.25,78.87,6262400,6.30
1994-04-20,76.37,77.25,75.50,76.00,10096000,6.07
1994-04-19,77.75,79.75,74.00,76.37,12511200,6.10
1994-04-18,78.12,78.37,76.50,77.75,4364000,6.21
1994-04-15,78.37,78.37,77.12,78.12,6446400,6.24
1994-04-14,80.62,80.75,78.50,78.87,6418400,6.30
1994-04-13,81.75,82.50,79.12,80.62,8180000,6.44
1994-04-12,82.75,82.75,81.50,81.75,5624000,6.53
1994-04-11,82.87,83.25,81.12,83.00,6475200,6.63
1994-04-08,83.50,83.50,81.12,82.87,4478400,6.62
1994-04-07,81.62,84.12,81.62,83.75,5156000,6.69
1994-04-06,82.25,82.87,81.37,81.50,5413600,6.51
1994-04-05,81.75,82.87,81.75,82.25,8992800,6.57
1994-04-04,81.75,81.75,80.00,81.00,8842400,6.47
1994-03-31,80.00,82.50,79.00,82.12,7638400,6.56
1994-03-30,80.25,81.62,78.62,80.00,12295200,6.39
1994-03-29,83.62,84.37,80.00,80.25,7444000,6.41
1994-03-28,84.12,84.75,82.50,83.62,4602400,6.68
1994-03-25,84.25,85.37,83.87,84.12,4964800,6.72
1994-03-24,86.12,86.62,83.50,84.25,7847200,6.73
1994-03-23,85.87,88.12,85.25,86.12,8835200,6.88
1994-03-22,87.25,87.25,85.87,85.87,8117600,6.86
1994-03-21,89.00,89.12,87.75,87.75,3748800,7.01
1994-03-18,89.75,89.75,88.50,89.00,9229600,7.11
1994-03-17,90.37,90.75,89.75,89.87,4122400,7.17
1994-03-16,90.00,90.75,89.37,90.37,3635200,7.19
1994-03-15,90.12,90.25,89.12,90.00,4827200,7.17
1994-03-14,90.37,90.75,89.87,90.12,3324000,7.18
1994-03-11,90.00,91.25,90.00,90.37,4915200,7.19
1994-03-10,89.00,90.00,89.00,90.00,4904800,7.17
1994-03-09,88.00,89.62,87.75,89.00,4891200,7.09
1994-03-08,88.00,88.87,87.75,88.00,5228800,7.01
1994-03-07,89.00,89.87,87.62,88.00,5884000,7.01
1994-03-04,89.50,90.62,88.75,89.00,6091200,7.09
1994-03-03,89.62,91.50,89.25,89.50,8501600,7.13
1994-03-02,89.87,90.00,87.62,89.62,11636000,7.14
1994-03-01,90.62,91.12,88.62,89.87,7600000,7.16
1994-02-28,91.00,93.00,90.50,90.62,6112800,7.21
1994-02-25,92.00,92.75,91.00,91.00,6122400,7.25
1994-02-24,91.62,93.00,90.62,92.00,10504800,7.32
1994-02-23,90.12,93.62,89.75,91.62,18655200,7.29
1994-02-22,89.00,90.62,88.62,90.12,8348800,7.18
1994-02-18,89.75,90.00,87.25,89.00,11524000,7.09
1994-02-17,89.12,90.12,88.00,89.75,13791200,7.15
1994-02-16,88.62,90.12,88.62,89.12,21128800,7.10
1994-02-15,84.50,85.50,84.50,85.50,5788800,6.81
1994-02-14,84.62,85.50,83.87,84.25,3421600,6.71
1994-02-11,85.00,85.25,83.50,84.62,3607200,6.74
1994-02-10,84.87,85.50,84.87,85.00,4967200,6.77
1994-02-09,83.50,85.00,83.50,84.75,4650400,6.75
1994-02-08,82.50,83.50,82.25,83.00,2904000,6.61
1994-02-07,81.00,83.12,80.62,82.50,6791200,6.57
1994-02-04,84.00,85.25,80.75,81.00,6397600,6.45
1994-02-03,85.50,85.50,83.62,84.00,4748800,6.69
1994-02-02,84.12,85.75,83.87,85.75,4922400,6.83
1994-02-01,85.25,85.37,84.12,84.12,4262400,6.70
1994-01-31,85.00,86.75,84.87,85.25,6516000,6.79
1994-01-28,83.12,85.00,83.12,85.00,4884000,6.77
1994-01-27,82.37,83.75,81.75,82.87,4482400,6.60
1994-01-26,83.00,83.62,82.12,82.37,5060000,6.56
1994-01-25,83.87,84.50,82.50,83.00,5956000,6.61
1994-01-24,84.75,85.37,83.37,83.87,5048800,6.68
1994-01-21,83.37,84.75,83.37,84.75,5360000,6.75
1994-01-20,84.50,84.50,82.75,83.12,5002400,6.62
1994-01-19,85.62,85.62,84.37,84.50,4688800,6.73
1994-01-18,87.25,87.25,86.25,86.25,4633600,6.87
1994-01-17,87.50,87.62,87.00,87.25,4910400,6.95
1994-01-14,85.62,87.75,85.62,87.50,7353600,6.97
1994-01-13,84.87,85.75,83.50,85.50,7760000,6.81
1994-01-12,84.50,84.87,84.00,84.87,7249600,6.76
1994-01-11,83.50,84.62,82.62,84.50,6664000,6.73
1994-01-10,83.00,84.12,82.12,83.50,6507200,6.65
1994-01-07,81.62,83.12,81.12,83.00,6024000,6.61
1994-01-06,79.87,82.12,79.87,81.62,9884000,6.50
1994-01-05,78.37,79.50,77.87,79.25,6075200,6.31
1994-01-04,77.75,79.00,77.75,78.37,2857600,6.24
1994-01-03,78.87,78.87,77.50,77.75,5081600,6.19
1993-12-31,78.62,79.00,78.62,79.00,3220000,6.29
1993-12-30,78.50,79.00,78.25,78.50,2600000,6.25
1993-12-29,77.37,78.62,77.37,78.50,3928800,6.25
1993-12-28,77.12,77.75,76.75,77.25,2892800,6.15
1993-12-27,76.87,77.37,76.62,77.12,2236000,6.14
1993-12-23,77.87,77.87,76.62,76.87,3642400,6.12
1993-12-22,78.37,78.75,77.87,77.87,4100000,6.20
1993-12-21,78.37,78.50,77.87,78.37,3736000,6.24
1993-12-20,77.87,78.75,77.75,78.37,3484000,6.24
1993-12-17,77.12,77.87,76.75,77.87,5324000,6.20
1993-12-16,76.87,77.62,76.75,77.12,3201600,6.14
1993-12-15,76.50,77.12,76.50,76.87,3820000,6.10
1993-12-14,76.00,76.50,76.00,76.12,3611200,6.04
1993-12-13,74.87,76.00,74.37,75.75,5848800,6.01
1993-12-10,76.12,76.50,74.25,74.87,5909600,5.94
1993-12-09,76.37,76.87,75.87,76.12,5764000,6.04
1993-12-08,76.87,77.00,75.87,76.37,6804800,6.06
1993-12-07,77.37,77.37,76.37,76.87,6980000,6.10
1993-12-06,76.62,78.25,75.75,78.00,7153600,6.19
1993-12-03,75.87,76.87,75.37,76.62,3075200,6.08
1993-12-02,74.50,76.12,74.50,75.87,6981600,6.02
1993-12-01,74.25,75.37,74.25,74.50,6738400,5.91
1993-11-30,72.75,74.50,72.75,73.75,4952800,5.85
1993-11-29,74.25,74.75,72.62,72.62,3736000,5.76
1993-11-26,74.00,74.75,74.00,74.25,2486400,5.89
1993-11-24,71.75,74.50,71.75,73.75,6466400,5.85
1993-11-23,71.50,72.75,70.12,71.50,9720000,5.67
1993-11-22,73.25,73.25,71.12,71.50,6207200,5.67
1993-11-19,74.00,74.37,72.37,74.00,7980000,5.87
1993-11-18,73.75,74.62,72.87,74.00,10320000,5.87
1993-11-17,77.50,78.87,72.62,73.75,13640000,5.85
1993-11-16,77.50,79.00,77.12,77.50,4961600,6.15
1993-11-15,77.87,78.50,76.87,77.50,3460000,6.15
1993-11-12,78.87,79.12,77.50,77.87,3793600,6.18
1993-11-11,79.37,79.75,78.37,78.87,6404000,6.26
1993-11-10,76.87,79.37,76.87,79.37,8497600,6.30
1993-11-09,76.00,77.37,76.00,76.87,6986400,6.10
1993-11-08,74.00,76.25,73.00,75.75,3131200,6.01
1993-11-05,72.50,74.37,72.25,74.00,4691200,5.87
1993-11-04,74.50,74.62,72.25,72.50,3600000,5.75
1993-11-03,76.00,76.00,73.75,74.50,5140000,5.91
1993-11-02,75.12,76.25,74.00,76.12,3484800,6.04
1993-11-01,73.62,75.12,73.37,75.12,2426400,5.96
1993-10-29,74.12,74.75,73.50,73.62,2864800,5.84
1993-10-28,75.62,76.12,73.75,74.12,3384800,5.88
1993-10-27,74.12,75.75,74.12,75.62,3971200,6.00
1993-10-26,73.87,74.50,73.50,74.12,3273600,5.88
1993-10-25,72.37,74.00,72.37,73.87,4022400,5.86
1993-10-22,73.00,74.50,71.75,71.75,5444800,5.69
1993-10-21,71.50,73.00,71.50,73.00,3850400,5.79
1993-10-20,71.00,71.87,71.00,71.37,5002400,5.66
1993-10-19,73.00,73.25,70.37,70.75,7086400,5.61
1993-10-18,70.25,73.00,70.25,73.00,11150400,5.79
1993-10-15,68.62,70.37,68.62,70.12,6715200,5.56
1993-10-14,68.37,68.75,67.75,68.37,6871200,5.43
1993-10-13,70.00,70.12,68.00,68.37,7376000,5.43
1993-10-12,69.75,70.25,69.00,70.00,4884800,5.56
1993-10-11,68.50,70.12,68.50,69.75,5075200,5.54
1993-10-08,67.75,68.37,67.37,67.87,3760000,5.39
1993-10-07,67.37,68.37,67.37,67.75,4940000,5.38
1993-10-06,67.62,68.12,67.12,67.25,5207200,5.34
1993-10-05,69.12,69.62,67.12,67.62,6191200,5.37
1993-10-04,68.87,70.37,68.87,69.12,6635200,5.49
1993-10-01,68.37,69.62,68.37,68.87,5452800,5.47
1993-09-30,67.87,68.50,67.62,68.37,5611200,5.43
1993-09-29,68.75,69.00,67.75,67.87,7564800,5.39
1993-09-28,69.87,70.25,68.75,68.75,6161600,5.46
1993-09-27,68.87,70.12,68.87,69.87,5052800,5.54
1993-09-24,68.87,69.37,68.25,68.50,5200000,5.44
1993-09-23,68.25,69.25,67.75,68.87,4978400,5.47
1993-09-22,67.87,69.62,67.87,68.25,7628800,5.42
1993-09-21,65.87,67.87,65.87,67.00,8689600,5.32
1993-09-20,67.87,68.25,64.37,65.00,11330400,5.16
1993-09-17,67.75,68.50,67.25,67.87,12212800,5.39
1993-09-16,68.75,69.12,67.75,67.75,6213600,5.38
1993-09-15,68.75,70.00,68.37,68.75,5958400,5.44
1993-09-14,69.25,69.62,68.37,68.75,6427200,5.44
1993-09-13,70.75,71.87,69.00,69.25,6033600,5.48
1993-09-10,69.50,70.75,69.50,70.75,5800000,5.59
1993-09-09,68.37,69.37,68.12,69.25,10991200,5.48
1993-09-08,71.12,71.12,67.25,68.37,16346400,5.41
1993-09-07,72.75,73.37,71.00,71.12,3704800,5.62
1993-09-03,73.25,73.37,72.75,72.75,2020000,5.75
1993-09-02,73.00,73.62,72.50,73.25,3578400,5.79
1993-09-01,74.12,74.50,73.00,73.00,2970400,5.77
1993-08-31,73.50,74.37,73.50,74.12,3293600,5.86
1993-08-30,73.00,73.62,72.50,73.25,3858400,5.79
1993-08-27,73.87,74.25,72.87,73.00,5853600,5.77
1993-08-26,75.00,75.37,73.50,73.87,6392800,5.84
1993-08-25,75.00,76.75,74.62,75.00,6437600,5.93
1993-08-24,74.37,75.75,74.12,75.00,5597600,5.93
1993-08-23,73.50,75.25,73.00,74.37,5577600,5.88
1993-08-20,74.00,74.00,72.87,73.50,6773600,5.81
1993-08-19,73.62,74.62,73.37,74.50,6361600,5.89
1993-08-18,74.00,75.25,73.00,73.62,10015200,5.82
1993-08-17,74.00,74.00,68.50,74.00,23718400,5.85
1993-08-16,75.25,77.12,75.25,75.25,6131200,5.95
1993-08-13,73.62,75.62,73.12,75.12,6401600,5.94
1993-08-12,73.00,73.87,72.25,73.62,4935200,5.82
1993-08-11,72.75,73.50,72.75,73.00,5220000,5.77
1993-08-10,73.50,73.75,72.25,72.25,2988800,5.71
1993-08-09,71.87,73.87,71.87,73.50,4438400,5.81
1993-08-06,71.37,72.25,71.37,71.50,4306400,5.65
1993-08-05,71.00,71.87,70.75,71.00,4277600,5.61
1993-08-04,71.87,71.87,70.25,71.00,11964000,5.61
1993-08-03,72.62,74.25,72.62,74.25,5106400,5.87
1993-08-02,72.00,73.12,71.87,72.62,4218400,5.74
1993-07-30,71.00,73.37,71.00,72.00,6362400,5.69
1993-07-29,74.00,74.37,70.00,71.00,10164000,5.61
1993-07-28,75.37,75.50,73.87,74.00,4276000,5.85
1993-07-27,75.87,76.25,75.25,75.37,4308800,5.96
1993-07-26,77.25,77.50,75.87,75.87,3596000,6.00
1993-07-23,75.50,77.37,75.50,77.25,3520000,6.11
1993-07-22,75.75,75.87,74.37,75.25,7542400,5.95
1993-07-21,75.50,76.12,74.87,75.75,4501600,5.99
1993-07-20,74.25,76.87,74.25,75.50,4877600,5.97
1993-07-19,75.25,75.50,73.75,73.75,4730400,5.83
1993-07-16,75.87,76.50,74.87,75.25,7051200,5.95
1993-07-15,78.00,78.00,75.75,75.87,5936000,6.00
1993-07-14,78.37,79.37,77.87,78.25,6400000,6.19
1993-07-13,79.75,79.87,78.12,78.37,5227200,6.20
1993-07-12,79.00,80.00,79.00,79.75,4261600,6.31
1993-07-09,78.75,79.50,78.12,78.87,3001600,6.24
1993-07-08,77.25,78.87,77.00,78.75,7201600,6.23
1993-07-07,75.50,77.37,74.62,77.25,15384000,6.11
1993-07-06,80.50,80.62,75.25,75.50,17868800,5.97
1993-07-02,79.75,81.00,78.75,80.50,4831200,6.37
1993-07-01,81.00,81.00,79.75,79.75,5066400,6.31
1993-06-30,81.87,82.75,81.00,81.00,4280000,6.40
1993-06-29,83.37,83.87,81.75,81.87,5784800,6.47
1993-06-28,83.00,83.75,83.00,83.37,4008800,6.59
1993-06-25,80.75,83.12,80.62,82.75,5352800,6.54
1993-06-24,79.50,80.87,78.50,80.75,8895200,6.38
1993-06-23,81.50,81.75,79.25,79.50,8424000,6.29
1993-06-22,81.50,82.87,81.50,81.50,5467200,6.44
1993-06-21,80.37,82.00,80.37,81.37,5722400,6.43
1993-06-18,81.00,81.75,79.87,80.25,10391200,6.35
1993-06-17,83.12,83.12,79.75,81.00,16115200,6.40
1993-06-16,84.00,84.00,79.50,83.62,31718400,6.59
1993-06-15,87.50,88.25,86.87,87.00,4747200,6.86
1993-06-14,86.87,89.25,86.87,87.50,7344800,6.90
1993-06-11,85.37,86.62,85.37,86.25,6520000,6.80
1993-06-10,86.12,86.12,84.12,84.75,4840000,6.68
1993-06-09,84.87,86.50,84.75,86.25,4901600,6.80
1993-06-08,85.37,85.62,84.50,84.87,4964800,6.69
1993-06-07,87.00,87.12,85.37,85.37,7084000,6.73
1993-06-04,86.75,87.62,86.37,87.00,4351200,6.86
1993-06-03,85.87,87.50,85.87,86.75,6486400,6.84
1993-06-02,85.75,86.37,85.75,85.87,5033600,6.77
1993-06-01,84.00,86.37,84.00,85.62,6291200,6.75
1993-05-28,84.87,85.00,82.62,83.37,3821600,6.57
1993-05-27,86.25,86.62,84.50,84.87,5444800,6.69
1993-05-26,83.37,86.25,82.87,86.25,11961600,6.80
1993-05-25,85.62,85.62,83.00,83.37,5704000,6.57
1993-05-24,83.75,86.12,83.75,85.62,7444000,6.75
1993-05-21,86.37,86.37,83.62,83.62,8692800,6.59
1993-05-20,87.25,87.25,85.62,86.75,7964000,6.84
1993-05-19,84.75,88.87,84.25,87.50,20247200,6.90
1993-05-18,82.62,85.50,82.62,84.75,26755200,6.68
1993-05-17,78.50,79.87,78.50,79.62,5692800,6.28
1993-05-14,77.37,78.50,77.37,78.50,6278400,6.19
1993-05-13,77.62,77.62,76.00,76.25,4117600,6.01
1993-05-12,78.37,78.37,77.00,78.12,5642400,6.16
1993-05-11,78.62,78.87,77.50,78.50,4020000,6.19
1993-05-10,79.37,79.87,78.62,78.62,4992800,6.20
1993-05-07,77.12,79.50,77.12,79.37,6292800,6.26
1993-05-06,76.25,77.75,75.37,77.12,3872800,6.08
1993-05-05,75.75,76.87,75.37,76.25,5607200,6.01
1993-05-04,74.75,76.12,74.25,75.75,5006400,5.97
1993-05-03,74.87,74.87,73.75,74.75,2167200,5.89
1993-04-30,73.87,74.87,73.87,74.87,3462400,5.90
1993-04-29,73.00,74.62,72.87,73.75,4255200,5.81
1993-04-28,72.25,73.50,71.87,73.00,3120000,5.75
1993-04-27,70.75,72.50,70.75,72.25,4481600,5.70
1993-04-26,73.50,73.87,69.00,70.75,5324000,5.58
1993-04-23,74.50,75.12,73.25,73.50,2196000,5.79
1993-04-22,74.75,75.87,73.87,74.50,4621600,5.87
1993-04-21,73.37,75.50,73.37,74.75,3204000,5.89
1993-04-20,73.25,73.50,72.75,73.37,3264800,5.78
1993-04-19,74.50,74.87,72.62,73.25,3360000,5.77
1993-04-16,73.87,74.62,73.62,74.50,4035200,5.87
1993-04-15,74.50,74.75,73.87,73.87,2936000,5.82
1993-04-14,74.62,75.00,74.00,74.50,2664800,5.87
1993-04-13,75.62,76.50,74.37,74.62,4656000,5.88
1993-04-12,74.87,76.25,74.87,75.62,3432800,5.96
1993-04-08,73.75,74.75,73.50,74.62,4348800,5.88
1993-04-07,72.75,74.25,71.00,73.75,6958400,5.81
1993-04-06,72.87,73.37,72.50,72.75,4896000,5.74
1993-04-05,73.00,73.75,72.62,72.87,5113600,5.74
1993-04-02,75.12,75.12,72.87,73.00,6504800,5.75
1993-04-01,76.12,76.12,75.37,75.62,2507200,5.96
1993-03-31,75.87,76.87,75.87,76.12,4802400,6.00
1993-03-30,74.25,75.75,74.25,75.75,5138400,5.97
1993-03-29,73.75,75.25,73.75,74.00,4776000,5.83
1993-03-26,74.50,75.12,73.12,73.25,4250400,5.77
1993-03-25,72.75,74.75,72.62,74.50,4952800,5.87
1993-03-24,74.62,75.12,72.75,72.75,4913600,5.74
1993-03-23,73.00,74.62,73.00,74.62,4284000,5.88
1993-03-22,74.50,74.50,72.87,73.00,5241600,5.75
1993-03-19,76.25,76.37,74.75,75.37,6132800,5.94
1993-03-18,76.00,76.50,76.00,76.25,3762400,6.01
1993-03-17,77.62,77.62,75.87,75.87,4992800,5.97
1993-03-16,77.25,77.87,76.50,77.75,4590400,6.11
1993-03-15,77.37,78.37,77.12,77.25,4056000,6.07
1993-03-12,77.62,77.62,76.37,77.37,5281600,6.08
1993-03-11,78.25,79.62,78.00,78.00,5729600,6.13
1993-03-10,77.62,78.25,76.50,78.25,4301600,6.15
1993-03-09,77.87,77.87,76.87,77.62,6402400,6.10
1993-03-08,76.75,78.37,76.25,78.00,5464800,6.13
1993-03-05,75.87,77.87,75.87,76.75,7537600,6.03
1993-03-04,76.00,76.50,75.62,75.87,4995200,5.97
1993-03-03,75.50,76.87,75.50,76.00,8182400,5.98
1993-03-02,73.25,75.25,72.37,75.25,6321600,5.92
1993-03-01,73.50,73.50,72.87,73.25,5538400,5.76
1993-02-26,75.62,75.62,73.75,73.75,3928800,5.80
1993-02-25,74.75,76.00,74.25,76.00,6392800,5.98
1993-02-24,72.25,74.75,71.62,74.75,8258400,5.88
1993-02-23,74.12,74.12,72.00,72.25,5678400,5.68
1993-02-22,74.87,75.87,74.25,74.50,5144000,5.86
1993-02-19,73.62,75.25,73.12,74.87,7144000,5.89
1993-02-18,73.00,74.62,73.00,73.62,15150400,5.79
1993-02-17,68.75,72.37,68.75,72.25,18524000,5.68
1993-02-16,69.00,69.50,66.50,67.62,7926400,5.32
1993-02-12,68.75,69.25,68.50,69.00,4320000,5.43
1993-02-11,68.25,69.00,67.87,68.75,4586400,5.41
1993-02-10,67.37,68.75,67.37,68.25,5168800,5.37
1993-02-09,67.75,68.50,67.00,67.37,5237600,5.30
1993-02-08,68.37,68.37,67.50,67.75,6038400,5.33
1993-02-05,69.62,70.25,67.50,68.50,8568800,5.39
1993-02-04,71.12,72.00,69.37,69.62,5804000,5.47
1993-02-03,72.37,72.75,70.75,71.12,4501600,5.59
1993-02-02,73.00,73.50,72.37,72.37,3408800,5.69
1993-02-01,72.00,73.12,72.00,73.00,1767200,5.74
1993-01-29,71.37,72.50,71.37,72.00,3755200,5.66
1993-01-28,71.62,72.12,70.12,71.12,3747200,5.59
1993-01-27,73.50,73.87,71.12,71.62,3862400,5.63
1993-01-26,73.62,75.25,73.25,73.50,6384000,5.78
1993-01-25,73.37,74.62,73.25,73.62,6184800,5.79
1993-01-22,71.75,73.75,71.25,73.37,7231200,5.77
1993-01-21,70.75,71.87,70.37,71.75,5477600,5.64
1993-01-20,72.12,72.25,70.62,70.75,4076000,5.56
1993-01-19,72.12,72.62,71.87,72.12,8496000,5.67
1993-01-18,72.62,72.62,71.62,72.12,5277600,5.67
1993-01-15,74.12,74.75,72.50,72.87,10022400,5.73
1993-01-14,71.25,74.50,71.25,74.12,11120000,5.83
1993-01-13,70.75,71.87,70.00,71.25,6216000,5.60
1993-01-12,72.62,72.62,70.00,70.75,6336000,5.56
1993-01-11,70.75,73.12,70.50,72.75,5612800,5.72
1993-01-08,70.50,70.75,69.00,70.75,5001600,5.56
1993-01-07,72.75,73.12,70.50,70.50,7631200,5.54
1993-01-06,70.50,72.87,70.50,72.75,9201600,5.72
1993-01-05,68.75,70.00,68.75,70.00,5626400,5.50
1993-01-04,69.87,70.37,67.87,68.12,4144800,5.36
1992-12-31,69.87,70.37,69.37,69.87,3790400,5.49
1992-12-30,69.12,69.87,69.12,69.87,4331200,5.49
1992-12-29,68.62,70.00,68.62,69.12,5975200,5.43
1992-12-28,66.37,68.75,66.37,68.50,4075200,5.39
1992-12-24,66.75,67.00,66.25,66.37,1472800,5.22
1992-12-23,66.25,67.50,65.87,66.75,8095200,5.25
1992-12-22,66.00,66.62,65.75,66.25,5793600,5.21
1992-12-21,65.62,66.50,65.62,66.00,6164800,5.19
1992-12-18,65.62,66.87,65.62,65.62,12992800,5.16
1992-12-17,63.88,65.87,63.88,65.62,5577600,5.16
1992-12-16,64.50,64.50,63.63,63.88,3921600,5.01
1992-12-15,65.37,66.12,64.00,64.50,5921600,5.06
1992-12-14,65.75,66.62,65.37,65.37,4656000,5.12
1992-12-11,66.62,66.62,65.25,65.75,3257600,5.15
1992-12-10,67.00,67.25,66.12,66.62,3061600,5.22
1992-12-09,65.50,67.25,65.50,67.00,10755200,5.25
1992-12-08,64.37,64.87,64.37,64.50,3708800,5.06
1992-12-07,63.75,64.62,63.38,64.25,5884000,5.04
1992-12-04,63.75,65.00,63.75,63.75,6064000,5.00
1992-12-03,63.63,64.62,63.00,63.75,4816000,5.00
1992-12-02,64.12,64.50,62.88,63.63,8655200,4.99
1992-12-01,66.50,66.75,63.88,64.12,10781600,5.03
1992-11-30,65.62,66.87,65.62,66.50,10007200,5.21
1992-11-27,63.50,65.25,63.50,65.12,5078400,5.10
1992-11-25,61.75,64.12,61.75,63.50,6402400,4.98
1992-11-24,61.63,62.25,61.00,61.63,6268800,4.83
1992-11-23,61.00,62.25,60.50,61.63,6935200,4.83
1992-11-20,58.63,61.13,58.63,61.00,12106400,4.78
1992-11-19,58.75,59.63,57.88,58.63,10801600,4.60
1992-11-18,55.38,59.13,54.00,58.75,37718400,4.60
1992-11-17,56.38,56.38,55.00,55.38,10055200,4.34
1992-11-16,57.13,57.25,56.25,56.38,4897600,4.42
1992-11-13,57.25,57.38,56.50,57.13,5064000,4.48
1992-11-12,59.13,59.75,57.13,57.25,7846400,4.49
1992-11-11,59.13,60.00,58.88,59.13,7727200,4.63
1992-11-10,58.00,59.13,57.88,59.13,4884800,4.63
1992-11-09,58.75,59.75,57.88,58.00,6478400,4.55
1992-11-06,58.13,58.88,58.00,58.75,4342400,4.60
1992-11-05,59.63,59.63,57.50,58.13,11584800,4.56
1992-11-04,58.75,60.00,58.38,59.75,6824000,4.68
1992-11-03,58.75,59.38,58.00,58.75,4888800,4.60
1992-11-02,56.88,58.75,55.88,58.75,7567200,4.60
1992-10-30,57.50,57.63,56.75,56.88,5133600,4.46
1992-10-29,56.50,58.25,56.50,57.50,10357600,4.51
1992-10-28,55.13,56.63,54.75,56.38,5124000,4.42
1992-10-27,55.50,56.00,54.63,55.13,3757600,4.32
1992-10-26,55.13,55.75,54.88,55.50,3855200,4.35
1992-10-23,54.13,55.25,54.13,55.13,3956000,4.32
1992-10-22,55.25,55.63,53.75,54.13,6411200,4.24
1992-10-21,56.50,56.63,54.88,55.25,3762400,4.33
1992-10-20,56.63,58.00,56.25,56.50,5044000,4.43
1992-10-19,55.88,56.88,55.38,56.63,4704800,4.44
1992-10-16,54.13,55.88,53.63,55.88,6669600,4.38
1992-10-15,53.75,54.63,53.00,54.13,3370400,4.24
1992-10-14,54.25,54.25,53.50,53.75,4101600,4.21
1992-10-13,52.75,54.63,52.13,54.38,5468800,4.26
1992-10-12,51.63,53.13,51.63,52.75,3767200,4.13
1992-10-09,53.38,53.38,51.50,51.63,12241600,4.05
1992-10-08,53.63,53.75,52.88,53.38,6889600,4.18
1992-10-07,54.13,54.75,53.50,53.63,4758400,4.20
1992-10-06,54.13,54.38,53.13,54.13,5241600,4.24
1992-10-05,53.13,54.13,50.25,54.13,11332800,4.24
1992-10-02,53.25,53.88,52.88,53.13,7548800,4.16
1992-10-01,55.75,55.75,53.13,53.25,11198400,4.17
1992-09-30,56.75,56.75,55.25,55.75,5317600,4.37
1992-09-29,57.63,58.38,56.88,56.88,3608800,4.46
1992-09-28,57.75,58.13,57.00,57.63,3908800,4.52
1992-09-25,57.75,58.25,57.00,57.75,4604000,4.53
1992-09-24,58.75,59.25,57.75,57.75,3292800,4.53
1992-09-23,58.38,59.25,57.88,58.75,6322400,4.60
1992-09-22,59.50,60.25,57.88,58.38,3844000,4.58
1992-09-21,59.38,60.38,59.13,59.50,4002400,4.66
1992-09-18,59.00,59.50,58.63,59.38,6112800,4.65
1992-09-17,58.25,59.00,58.25,59.00,4098400,4.62
1992-09-16,58.88,58.88,57.50,57.88,6586400,4.52
1992-09-15,59.75,59.75,58.50,59.00,5306400,4.61
1992-09-14,58.63,60.38,58.63,59.88,11711200,4.68
1992-09-11,57.25,58.00,57.13,57.38,4746400,4.48
1992-09-10,57.63,57.88,56.63,57.25,5877600,4.47
1992-09-09,56.63,58.25,56.63,57.63,5535200,4.50
1992-09-08,55.88,56.88,55.38,56.50,3770400,4.41
1992-09-04,56.75,56.75,55.63,55.88,3353600,4.36
1992-09-03,58.38,59.00,56.75,56.75,6255200,4.43
1992-09-02,57.63,58.50,57.38,58.38,6528800,4.56
1992-09-01,57.25,57.63,57.00,57.63,6104000,4.50
1992-08-31,55.75,57.38,55.63,57.25,5753600,4.47
1992-08-28,56.00,56.25,55.63,55.75,4170400,4.35
1992-08-27,56.50,56.88,56.00,56.00,3942400,4.37
1992-08-26,56.75,56.75,55.88,56.50,4768800,4.41
1992-08-25,56.13,56.88,56.00,56.88,6566400,4.44
1992-08-24,56.75,56.88,56.00,56.13,5957600,4.38
1992-08-21,56.75,57.50,56.13,56.75,10260000,4.43
1992-08-20,57.13,57.25,56.13,56.75,10302400,4.43
1992-08-19,57.25,57.75,56.88,57.13,14976000,4.46
1992-08-18,58.50,58.50,57.00,57.25,18337600,4.47
1992-08-17,60.38,61.13,60.38,60.63,3706400,4.74
1992-08-14,60.75,60.88,59.25,60.25,6024000,4.71
1992-08-13,60.38,61.13,60.38,60.75,6069600,4.75
1992-08-12,60.50,61.25,60.25,60.38,5816000,4.72
1992-08-11,60.50,61.25,60.38,60.50,12082400,4.73
1992-08-10,59.25,60.50,59.25,60.50,16336000,4.73
1992-08-07,63.38,63.38,58.75,58.88,55078400,4.60
1992-08-06,72.12,72.12,71.25,71.50,3642400,5.58
1992-08-05,74.25,74.25,72.25,72.37,3208800,5.65
1992-08-04,73.37,74.37,73.25,74.25,2915200,5.80
1992-08-03,73.50,73.50,72.87,73.37,2246400,5.73
1992-07-31,74.00,74.25,73.25,73.50,3596000,5.74
1992-07-30,73.87,74.00,73.25,74.00,3252800,5.78
1992-07-29,73.00,74.00,73.00,73.87,6957600,5.77
1992-07-28,71.62,72.37,71.37,72.25,4687200,5.64
1992-07-27,71.50,72.25,71.12,71.62,4138400,5.59
1992-07-24,70.62,71.87,70.62,71.50,4215200,5.58
1992-07-23,70.00,70.75,70.00,70.62,3822400,5.52
1992-07-22,69.62,70.12,69.00,69.62,3813600,5.44
1992-07-21,68.62,69.75,68.62,69.62,4701600,5.44
1992-07-20,69.00,69.25,67.37,68.25,4484000,5.33
1992-07-17,69.62,69.62,67.87,69.00,5342400,5.39
1992-07-16,70.12,70.62,67.25,69.62,7141600,5.44
1992-07-15,69.12,70.50,68.62,70.12,6266400,5.48
1992-07-14,68.62,69.25,68.25,69.12,4742400,5.40
1992-07-13,67.25,68.75,67.12,68.62,3755200,5.36
1992-07-10,67.12,68.00,67.12,67.25,4873600,5.25
1992-07-09,65.62,67.25,65.62,67.12,4618400,5.24
1992-07-08,63.88,65.75,63.88,65.12,6897600,5.09
1992-07-07,65.12,66.37,63.25,63.88,8968800,4.99
1992-07-06,66.87,68.00,65.12,65.12,7148800,5.09
1992-07-02,70.00,70.00,66.87,66.87,8816000,5.22
1992-07-01,68.87,70.25,68.75,70.25,4824000,5.49
1992-06-30,70.37,70.87,68.50,68.87,4012800,5.38
1992-06-29,68.37,70.50,67.87,70.37,4975200,5.50
1992-06-26,68.87,68.87,68.00,68.37,3687200,5.34
1992-06-25,69.25,70.12,69.00,69.25,3840000,5.41
1992-06-24,69.12,69.37,68.37,69.25,3388800,5.41
1992-06-23,68.87,70.00,68.87,69.12,5812800,5.40
1992-06-22,66.87,68.37,66.50,68.37,5860000,5.34
1992-06-19,66.00,67.12,66.00,66.87,7564800,5.22
1992-06-18,65.37,67.50,65.25,65.25,7877600,5.10
1992-06-17,67.12,67.12,65.00,65.37,15346400,5.09
1992-06-16,69.62,69.62,68.37,68.50,6160000,5.33
1992-06-15,71.50,71.50,70.12,70.50,3462400,5.49
1992-06-12,72.00,73.75,71.75,71.75,4960000,5.59
1992-06-11,70.62,72.00,69.00,72.00,8167200,5.61
1992-06-10,72.62,72.62,70.62,70.62,5397600,5.50
1992-06-09,73.12,73.50,72.25,72.62,2755200,5.65
1992-06-08,72.37,73.37,72.25,73.12,4056000,5.69
1992-06-05,72.00,73.50,72.00,72.37,7929600,5.64
1992-06-04,74.62,74.62,71.87,71.87,12192800,5.60
1992-06-03,75.75,75.75,74.75,74.87,2940000,5.83
1992-06-02,75.75,76.75,75.25,75.75,3644000,5.90
1992-06-01,76.00,76.00,75.00,75.75,4732800,5.90
1992-05-29,76.25,77.37,76.00,76.00,3713600,5.92
1992-05-28,75.37,76.50,75.37,76.25,4480000,5.94
1992-05-27,76.12,76.25,75.12,75.37,3520000,5.87
1992-05-26,77.62,77.62,76.12,76.12,4330400,5.93
1992-05-22,76.62,77.87,76.12,77.75,3156000,6.05
1992-05-21,75.25,76.75,74.87,76.62,4927200,5.97
1992-05-20,74.75,76.37,74.75,75.25,6276000,5.86
1992-05-19,74.37,75.00,73.62,74.12,14646400,5.77
1992-05-18,77.37,77.62,74.25,74.37,11052800,5.79
1992-05-15,76.87,77.37,76.25,77.37,9238400,6.02
1992-05-14,77.75,77.75,76.12,76.87,6904000,5.99
1992-05-13,79.37,79.62,78.00,78.00,6480000,6.07
1992-05-12,79.00,80.62,78.87,79.37,7369600,6.18
1992-05-11,80.25,80.50,79.00,79.00,5333600,6.15
1992-05-08,80.87,81.50,80.00,80.25,3717600,6.25
1992-05-07,81.75,82.37,80.87,80.87,2482400,6.30
1992-05-06,81.75,82.87,81.75,81.75,3522400,6.37
1992-05-05,80.75,82.00,80.75,81.75,5366400,6.37
1992-05-04,79.87,81.12,79.87,80.50,5180000,6.27
1992-05-01,80.00,81.50,79.25,79.87,6027200,6.22
1992-04-30,80.00,80.25,78.75,80.00,4920000,6.23
1992-04-29,75.87,80.00,75.87,80.00,6075200,6.23
1992-04-28,77.25,77.75,75.12,75.37,4650400,5.87
1992-04-27,78.37,78.37,77.00,77.25,3950400,6.02
1992-04-24,79.25,79.25,78.50,78.50,4772800,6.11
1992-04-23,78.37,79.62,77.62,79.62,7200000,6.20
1992-04-22,77.50,79.00,76.50,78.37,5146400,6.10
1992-04-21,80.37,80.37,76.62,77.50,6501600,6.03
1992-04-20,80.87,80.87,79.62,80.37,6556000,6.26
1992-04-16,82.37,82.50,80.75,81.75,621600,6.37
1992-04-15,81.00,82.37,81.00,82.37,8616000,6.41
1992-04-14,77.62,80.50,77.62,79.87,8731200,6.22
1992-04-13,75.00,77.00,74.62,76.75,7331200,5.98
1992-04-10,78.25,78.25,73.62,75.00,18177600,5.84
1992-04-09,77.25,79.25,76.87,78.62,10109600,6.12
1992-04-08,78.50,78.50,75.75,77.25,10113600,6.02
1992-04-07,80.87,81.12,78.50,79.12,7215200,6.16
1992-04-06,80.00,81.12,79.75,80.87,3244000,6.30
1992-04-03,81.00,81.00,79.75,80.00,5128800,6.23
1992-04-02,80.12,81.25,79.25,81.00,6456000,6.31
1992-04-01,80.50,80.50,79.12,80.12,6818400,6.24
1992-03-31,79.62,80.87,78.62,80.50,8708800,6.27
1992-03-30,80.00,80.87,79.25,79.62,4377600,6.20
1992-03-27,80.37,80.75,78.50,80.00,6971200,6.23
1992-03-26,82.25,83.12,80.00,80.37,7146400,6.26
1992-03-25,83.75,84.87,81.50,82.25,9137600,6.40
1992-03-24,83.12,85.00,83.12,83.75,8381600,6.52
1992-03-23,82.50,83.37,81.87,83.12,7477600,6.47
1992-03-20,80.75,82.50,80.75,82.50,9720000,6.42
1992-03-19,80.12,82.12,80.12,80.75,12264800,6.29
1992-03-18,78.87,80.62,78.62,79.87,7402400,6.20
1992-03-17,77.62,80.12,77.62,78.87,7266400,6.13
1992-03-16,77.37,77.87,76.50,77.25,4158400,6.00
1992-03-13,76.50,77.37,76.50,77.37,6535200,6.01
1992-03-12,76.25,76.87,76.25,76.37,8080000,5.93
1992-03-11,76.62,76.62,76.00,76.25,4406400,5.92
1992-03-10,75.37,77.37,75.37,76.62,6440000,5.95
1992-03-09,74.37,75.25,74.37,75.12,4786400,5.83
1992-03-06,76.00,76.50,73.87,73.87,4722400,5.74
1992-03-05,77.25,77.75,75.62,76.00,7749600,5.90
1992-03-04,75.87,78.25,75.87,77.25,7072800,6.00
1992-03-03,74.62,76.75,74.62,75.87,6997600,5.89
1992-03-02,73.00,75.00,72.87,74.37,4411200,5.78
1992-02-28,74.75,75.62,73.00,73.00,4900000,5.67
1992-02-27,74.00,75.50,74.00,74.75,7353600,5.81
1992-02-26,73.00,74.00,73.00,74.00,6821600,5.75
1992-02-25,74.50,74.50,72.87,73.00,5882400,5.67
1992-02-24,75.50,76.25,74.50,74.50,5755200,5.79
1992-02-21,76.12,76.12,74.00,75.50,12973600,5.86
1992-02-20,73.50,78.00,72.37,76.62,31062400,5.95
1992-02-19,68.87,73.62,68.87,73.50,31226400,5.71
1992-02-18,63.88,65.75,63.88,64.37,8668800,5.00
1992-02-14,64.62,64.87,63.63,63.63,3160000,4.94
1992-02-13,64.12,65.00,64.00,64.62,4887200,5.02
1992-02-12,62.00,64.75,61.25,64.12,5264800,4.98
1992-02-11,62.88,62.88,61.88,62.00,2402400,4.82
1992-02-10,62.50,63.25,62.25,62.88,2132800,4.88
1992-02-07,61.75,62.75,61.00,62.50,3271200,4.85
1992-02-06,62.25,62.63,61.63,61.75,2468800,4.80
1992-02-05,62.50,63.00,61.88,62.25,5306400,4.84
1992-02-04,60.13,62.63,59.75,62.50,4660000,4.85
1992-02-03,59.25,60.13,58.50,60.13,2835200,4.67
1992-01-31,60.25,60.38,59.00,59.25,3996000,4.60
1992-01-30,60.00,60.50,59.88,60.25,4268800,4.68
1992-01-29,60.00,60.88,59.25,60.00,4886400,4.66
1992-01-28,60.50,61.50,60.00,60.00,6640000,4.66
1992-01-27,59.75,60.50,59.75,60.50,3706400,4.70
1992-01-24,60.75,61.00,59.25,59.25,2835200,4.60
1992-01-23,60.13,61.00,60.13,60.75,4016000,4.72
1992-01-22,58.75,60.13,58.38,59.75,5877600,4.64
1992-01-21,61.13,61.13,58.13,58.75,4748800,4.56
1992-01-20,61.63,61.63,60.50,61.38,4082400,4.77
1992-01-17,62.75,63.00,60.75,62.00,10436000,4.82
1992-01-16,63.25,63.25,62.50,62.75,10436000,4.87
1992-01-15,61.38,63.38,61.38,63.25,14050400,4.91
1992-01-14,58.88,60.88,58.50,60.75,7698400,4.72
1992-01-13,58.50,59.13,58.38,58.88,4172800,4.57
1992-01-10,59.75,59.75,57.75,58.50,7606400,4.54
1992-01-09,58.13,60.25,58.13,60.00,17884800,4.66
1992-01-08,56.00,58.00,55.63,58.00,10432800,4.51
1992-01-07,56.13,56.13,54.75,56.00,5946400,4.35
1992-01-06,56.38,57.00,56.00,56.25,7353600,4.37
1992-01-03,55.88,58.50,55.50,56.38,8856000,4.38
1992-01-02,56.25,56.25,55.13,55.88,6680000,4.34
1991-12-31,56.38,57.38,55.50,57.00,6658400,4.43
1991-12-30,53.88,56.50,53.75,56.38,6837600,4.38
1991-12-27,54.88,54.88,53.75,53.88,4268800,4.19
1991-12-26,51.75,54.88,51.50,54.88,4250400,4.26
1991-12-24,51.50,52.38,51.50,51.75,4117600,4.02
1991-12-23,49.00,52.13,49.00,51.50,10428800,4.00
1991-12-20,48.13,49.00,48.13,49.00,11618400,3.81
1991-12-19,49.13,49.13,47.63,48.00,5687200,3.72
1991-12-18,49.00,49.88,48.63,49.75,3721600,3.85
1991-12-17,49.63,49.88,49.00,49.00,3361600,3.80
1991-12-16,49.88,49.88,49.50,49.63,3840000,3.84
1991-12-13,49.63,50.25,49.63,49.88,5604000,3.86
1991-12-12,49.63,50.00,49.25,49.50,4252800,3.83
1991-12-11,49.63,50.25,49.13,49.63,3942400,3.84
1991-12-10,49.25,50.50,49.13,49.63,5400000,3.84
1991-12-09,49.25,49.75,49.00,49.25,3381600,3.82
1991-12-06,49.25,49.63,48.75,49.25,4487200,3.82
1991-12-05,48.63,49.63,48.63,49.25,6241600,3.82
1991-12-04,48.50,48.75,47.63,48.13,3624800,3.73
1991-12-03,49.00,49.00,48.25,48.50,2562400,3.76
1991-12-02,48.13,49.00,47.38,49.00,3778400,3.80
1991-11-29,48.75,48.75,48.13,48.13,1296000,3.73
1991-11-27,49.50,49.50,48.63,48.75,2571200,3.78
1991-11-26,48.50,49.75,47.25,49.63,3670400,3.84
1991-11-25,47.88,49.00,47.88,48.50,2384800,3.76
1991-11-22,48.25,48.75,46.50,47.75,3738400,3.70
1991-11-21,47.75,49.13,47.63,48.25,3496000,3.74
1991-11-20,47.63,48.13,47.13,47.75,5937600,3.70
1991-11-19,46.13,48.00,44.63,47.63,10857600,3.69
1991-11-18,47.75,48.13,46.00,46.13,12451200,3.57
1991-11-15,50.25,50.50,47.50,47.75,6153600,3.70
1991-11-14,49.88,50.25,49.63,50.25,2801600,3.89
1991-11-13,49.88,49.88,49.38,49.88,4110400,3.86
1991-11-12,48.88,50.25,48.88,50.25,6262400,3.89
1991-11-11,48.13,48.88,48.13,48.75,1288800,3.78
1991-11-08,48.50,49.50,48.00,48.13,3231200,3.73
1991-11-07,49.00,49.25,48.38,48.50,2327200,3.76
1991-11-06,48.63,49.00,47.88,49.00,3992800,3.80
1991-11-05,50.00,50.25,48.38,48.63,4121600,3.77
1991-11-04,50.00,50.63,49.75,50.00,2772800,3.87
1991-11-01,50.38,50.88,49.50,50.00,3876000,3.87
1991-10-31,51.13,51.13,50.25,50.38,2501600,3.90
1991-10-30,51.13,51.63,51.13,51.38,2321600,3.98
1991-10-29,50.25,51.38,49.13,51.13,3691200,3.96
1991-10-28,50.25,50.63,50.13,50.25,2642400,3.89
1991-10-25,51.00,51.50,50.13,50.25,2747200,3.89
1991-10-24,50.63,51.25,50.50,51.00,3521600,3.95
1991-10-23,50.38,50.63,50.13,50.63,4264000,3.92
1991-10-22,50.00,50.75,49.88,50.38,4253600,3.90
1991-10-21,50.13,50.38,49.75,50.00,4321600,3.87
1991-10-18,49.50,50.25,49.50,50.13,3310400,3.88
1991-10-17,50.63,51.00,49.50,49.50,6797600,3.83
1991-10-16,49.38,50.75,49.38,50.63,7624000,3.92
1991-10-15,47.38,49.63,47.38,49.00,7217600,3.80
1991-10-14,46.88,47.63,46.75,47.38,2766400,3.67
1991-10-11,47.00,47.00,46.25,46.88,3802400,3.63
1991-10-10,46.38,47.38,46.00,47.25,2788800,3.66
1991-10-09,47.25,47.25,46.00,46.38,4791200,3.59
1991-10-08,47.50,48.13,47.38,47.38,2906400,3.67
1991-10-07,46.88,47.63,46.88,47.50,3435200,3.68
1991-10-04,46.88,47.63,46.88,46.88,6468800,3.63
1991-10-03,47.75,47.88,46.75,46.88,4528800,3.63
1991-10-02,48.63,48.63,47.00,47.75,8204000,3.70
1991-10-01,49.50,49.63,48.50,48.63,3371200,3.77
1991-09-30,49.00,49.50,48.38,49.50,4053600,3.83
1991-09-27,50.13,50.13,48.75,49.00,3470400,3.80
1991-09-26,49.50,50.38,49.00,50.25,6413600,3.89
1991-09-25,49.88,49.88,49.38,49.50,3972800,3.83
1991-09-24,48.63,50.13,48.63,50.00,4757600,3.87
1991-09-23,48.50,49.13,48.50,48.63,5824800,3.77
1991-09-20,47.88,49.50,47.88,48.38,7306400,3.75
1991-09-19,47.25,48.25,47.00,47.88,5135200,3.71
1991-09-18,46.63,47.63,46.13,47.25,4911200,3.65
1991-09-17,46.25,47.00,46.00,46.63,7162400,3.60
1991-09-16,47.38,47.38,45.50,46.25,8264800,3.57
1991-09-13,49.38,49.63,47.25,47.38,5070400,3.66
1991-09-12,48.38,49.38,48.38,49.38,5652800,3.82
1991-09-11,49.25,49.63,47.75,48.00,8349600,3.71
1991-09-10,50.75,50.88,49.25,49.25,3438400,3.81
1991-09-09,50.63,51.38,50.38,50.75,2861600,3.92
1991-09-06,49.75,50.88,49.13,50.63,4962400,3.91
1991-09-05,50.50,50.50,49.75,49.75,4162400,3.84
1991-09-04,51.75,51.75,50.50,50.88,4152800,3.93
1991-09-03,52.88,53.25,51.88,52.00,3152800,4.02
1991-08-30,53.63,53.63,52.63,52.88,2752800,4.09
1991-08-29,53.00,54.00,52.88,53.75,3477600,4.15
1991-08-28,53.13,53.25,52.63,53.00,4748800,4.10
1991-08-27,53.63,53.63,52.25,53.13,4358400,4.11
1991-08-26,53.50,54.25,53.13,53.75,2415200,4.15
1991-08-23,52.13,53.88,52.00,53.50,6008800,4.13
1991-08-22,51.63,52.63,51.38,52.13,4358400,4.03
1991-08-21,50.50,51.88,50.50,51.63,6433600,3.99
1991-08-20,50.00,50.63,49.75,49.88,5651200,3.85
1991-08-19,50.00,50.00,48.50,50.00,7944000,3.86
1991-08-16,51.38,51.38,50.25,51.00,19844000,3.94
1991-08-15,55.00,55.50,53.88,54.50,6986400,4.21
1991-08-14,53.63,55.13,53.63,55.00,5048800,4.25
1991-08-13,53.00,54.38,52.88,53.13,5426400,4.11
1991-08-12,53.38,53.38,52.50,53.00,3728800,4.10
1991-08-09,53.13,53.63,52.88,53.50,3933600,4.13
1991-08-08,54.38,54.88,53.00,53.13,7853600,4.11
1991-08-07,55.38,55.88,54.38,54.38,5128800,4.20
1991-08-06,55.00,56.13,54.25,55.38,4458400,4.28
1991-08-05,56.25,56.25,55.00,55.00,3212800,4.25
1991-08-02,55.00,56.50,55.00,56.50,5481600,4.37
1991-08-01,53.75,55.38,53.63,54.88,3190400,4.24
1991-07-31,54.75,54.75,53.50,53.75,2655200,4.15
1991-07-30,54.50,54.88,53.75,54.75,4601600,4.23
1991-07-29,53.88,54.50,53.63,54.50,2584000,4.21
1991-07-26,53.50,54.00,53.13,53.88,2004800,4.16
1991-07-25,52.88,53.63,52.88,53.50,3182400,4.13
1991-07-24,53.50,53.88,52.63,52.88,4651200,4.09
1991-07-23,54.38,54.38,53.38,53.50,5600000,4.13
1991-07-22,56.00,56.25,54.00,54.88,3917600,4.24
1991-07-19,55.88,56.13,55.50,56.00,3513600,4.33
1991-07-18,55.88,56.63,55.00,55.88,6137600,4.32
1991-07-17,55.75,56.38,55.63,55.88,3948800,4.32
1991-07-16,56.25,56.50,55.38,55.75,5611200,4.31
1991-07-15,54.50,56.50,54.50,56.25,7797600,4.35
1991-07-12,53.50,54.38,53.50,53.75,5777600,4.15
1991-07-11,54.75,55.13,53.50,53.50,5004000,4.13
1991-07-10,54.13,55.38,54.13,54.75,9055200,4.23
1991-07-09,53.63,54.75,53.63,54.00,6978400,4.17
1991-07-08,50.75,53.38,50.13,53.13,4195200,4.11
1991-07-05,50.88,51.00,50.38,50.75,2337600,3.92
1991-07-03,51.88,51.88,50.88,50.88,4107200,3.93
1991-07-02,52.38,52.38,52.00,52.38,3547200,4.05
1991-07-01,51.25,52.75,51.25,52.63,4506400,4.07
1991-06-28,51.50,51.50,50.13,50.75,2910400,3.92
1991-06-27,51.50,52.13,51.50,51.63,3446400,3.99
1991-06-26,51.00,52.13,50.75,51.50,5121600,3.98
1991-06-25,50.25,51.13,50.13,51.00,3691200,3.94
1991-06-24,51.50,51.88,50.00,50.25,3304000,3.88
1991-06-21,50.88,51.50,50.88,51.50,6613600,3.98
1991-06-20,50.88,51.63,50.38,50.63,6581600,3.91
1991-06-19,50.88,51.00,50.13,50.88,3818400,3.93
1991-06-18,51.13,51.38,50.38,50.88,4256000,3.93
1991-06-17,51.50,51.63,50.63,51.13,3144800,3.95
1991-06-14,52.00,52.75,51.38,51.50,4984000,3.98
1991-06-13,53.13,53.38,51.75,52.00,3846400,4.02
1991-06-12,52.25,53.13,51.50,53.13,5767200,4.10
1991-06-11,52.00,52.88,52.00,52.25,2910400,4.03
1991-06-10,51.38,52.13,51.38,52.00,2840000,4.01
1991-06-07,52.88,53.25,51.13,51.38,5932800,3.96
1991-06-06,54.00,54.00,52.88,52.88,6220000,4.08
1991-06-05,53.88,54.75,53.88,54.00,4584800,4.16
1991-06-04,54.13,54.50,53.13,53.88,5761600,4.15
1991-06-03,54.25,54.75,53.13,54.13,4198400,4.17
1991-05-31,53.50,54.63,53.13,54.25,6684000,4.18
1991-05-30,53.38,54.50,52.75,53.50,9032800,4.12
1991-05-29,52.88,53.63,52.63,53.38,6717600,4.11
1991-05-28,51.00,53.00,51.00,52.88,69775200,4.08
1991-05-24,50.88,51.50,50.75,50.88,3313600,3.92
1991-05-23,50.13,50.88,50.13,50.88,6980000,3.92
1991-05-22,48.50,49.88,48.50,49.50,5304000,3.82
1991-05-21,48.00,49.63,48.00,48.00,6198400,3.70
1991-05-20,48.13,48.88,48.00,48.00,3318400,3.70
1991-05-17,48.00,48.38,47.50,48.13,9473600,3.71
1991-05-16,47.63,48.63,47.63,48.00,12847200,3.70
1991-05-15,46.63,46.63,44.63,46.00,12388800,3.55
1991-05-14,48.75,49.00,47.63,47.75,4036000,3.68
1991-05-13,48.25,49.38,48.00,48.75,3980000,3.76
1991-05-10,49.00,49.88,48.00,48.25,5035200,3.72
1991-05-09,47.00,49.00,47.00,49.00,9866400,3.78
1991-05-08,45.13,46.88,44.75,46.50,8624800,3.58
1991-05-07,46.25,46.50,45.13,45.13,8531200,3.48
1991-05-06,46.25,46.50,45.63,46.25,7947200,3.57
1991-05-03,47.88,48.25,46.13,46.25,9336000,3.57
1991-05-02,49.38,50.00,47.00,47.88,12475200,3.69
1991-05-01,50.50,50.50,49.00,49.38,9929600,3.81
1991-04-30,51.38,52.63,50.25,51.13,6324000,3.94
1991-04-29,53.25,53.63,51.38,51.38,4127200,3.96
1991-04-26,53.63,53.88,53.00,53.25,5613600,4.10
1991-04-25,54.88,54.88,53.50,53.63,5341600,4.13
1991-04-24,53.13,55.13,53.00,55.00,8041600,4.24
1991-04-23,52.88,53.75,52.88,53.13,5788800,4.10
1991-04-22,53.00,53.38,52.00,52.63,4831200,4.06
1991-04-19,53.38,53.75,52.75,53.00,6544800,4.09
1991-04-18,53.25,54.25,53.00,53.38,8481600,4.11
1991-04-17,53.13,53.38,52.13,53.25,8171200,4.10
1991-04-16,51.25,53.25,51.00,53.13,11052800,4.10
1991-04-15,51.38,51.38,50.75,51.25,4096000,3.95
1991-04-12,50.75,51.88,50.50,51.63,9415200,3.98
1991-04-11,50.75,51.75,50.63,50.75,5217600,3.91
1991-04-10,50.13,51.50,50.13,50.75,5291200,3.91
1991-04-09,51.38,51.88,50.00,50.00,4693600,3.85
1991-04-08,50.00,51.38,49.38,51.38,2917600,3.96
1991-04-05,52.00,52.00,50.00,50.00,6764000,3.85
1991-04-04,50.50,52.00,50.50,52.00,6004000,4.01
1991-04-03,50.25,51.38,50.25,50.50,7646400,3.89
1991-04-02,49.13,50.38,49.13,50.25,5776000,3.87
1991-04-01,49.38,49.38,48.00,48.88,4217600,3.77
1991-03-28,50.75,51.38,49.88,50.00,5129600,3.85
1991-03-27,49.63,51.75,49.63,50.75,12356000,3.91
1991-03-26,47.63,49.25,47.38,49.25,8589600,3.80
1991-03-25,47.50,48.75,47.50,47.63,6031200,3.67
1991-03-22,45.38,47.25,44.50,47.25,7673600,3.64
1991-03-21,45.63,46.75,45.13,45.38,10302400,3.50
1991-03-20,45.63,45.88,45.00,45.63,6262400,3.52
1991-03-19,46.13,46.13,44.75,45.63,8951200,3.52
1991-03-18,47.25,47.63,46.38,47.38,5637600,3.65
1991-03-15,48.38,48.38,46.25,47.25,9216000,3.64
1991-03-14,49.38,50.00,47.25,48.50,8428800,3.74
1991-03-13,48.25,49.50,48.25,49.38,13052800,3.80
1991-03-12,49.25,49.25,47.63,48.13,7371200,3.70
1991-03-11,48.88,49.63,48.50,49.25,5317600,3.79
1991-03-08,49.75,50.13,48.88,48.88,4644000,3.76
1991-03-07,50.25,50.63,49.63,49.75,6664800,3.83
1991-03-06,49.63,50.38,49.63,50.25,13607200,3.86
1991-03-05,47.50,49.50,47.25,49.13,10282400,3.78
1991-03-04,47.75,48.13,47.00,47.50,4366400,3.65
1991-03-01,46.63,47.88,46.38,47.75,8758400,3.67
1991-02-28,46.50,47.00,45.88,46.63,7137600,3.59
1991-02-27,46.50,47.13,45.50,46.50,6751200,3.58
1991-02-26,47.13,47.13,46.13,46.50,7444800,3.58
1991-02-25,47.38,48.75,47.25,47.50,8087200,3.65
1991-02-22,47.25,48.75,47.13,47.38,14862400,3.64
1991-02-21,46.50,47.75,46.38,47.25,14684000,3.63
1991-02-20,45.63,47.13,45.63,46.50,27693600,3.58
1991-02-19,43.75,46.00,43.75,45.63,21998400,3.51
1991-02-15,40.25,40.63,39.25,40.13,8013600,3.09
1991-02-14,41.00,41.88,40.00,40.25,7072800,3.09
1991-02-13,40.13,41.25,39.88,41.00,6087200,3.15
1991-02-12,41.00,41.38,40.13,40.13,9635200,3.09
1991-02-11,38.88,41.25,38.88,41.00,10247200,3.15
1991-02-08,38.25,38.88,38.13,38.63,3553600,2.97
1991-02-07,38.13,39.75,37.75,38.25,9401600,2.94
1991-02-06,37.50,38.25,37.13,38.13,5216000,2.93
1991-02-05,37.75,37.75,36.63,37.50,4255200,2.88
1991-02-04,37.88,37.88,37.00,37.75,4522400,2.90
1991-02-01,38.88,38.88,37.50,37.88,6024000,2.91
1991-01-31,39.00,39.50,38.38,38.88,6918400,2.99
1991-01-30,38.63,39.75,38.63,39.00,7464000,3.00
1991-01-29,37.75,38.38,37.50,38.13,4860000,2.93
1991-01-28,36.88,38.00,36.50,37.75,4547200,2.90
1991-01-25,36.50,37.00,36.00,36.88,5544800,2.84
1991-01-24,36.38,37.13,36.38,36.50,4262400,2.81
1991-01-23,35.00,36.38,35.00,35.75,2900000,2.75
1991-01-22,36.50,36.50,34.75,34.88,4202400,2.68
1991-01-21,37.13,37.13,36.13,36.63,5909600,2.82
1991-01-18,35.50,38.00,34.88,38.00,7780000,2.92
1991-01-17,34.63,36.13,34.63,35.50,12276000,2.73
1991-01-16,31.25,33.63,31.12,33.50,7087200,2.58
1991-01-15,30.75,31.25,30.50,31.25,2116000,2.40
1991-01-14,30.75,30.87,29.87,30.75,1872800,2.36
1991-01-11,30.37,30.87,30.37,30.75,993600,2.36
1991-01-10,30.75,31.00,30.37,30.37,2338400,2.34
1991-01-09,31.62,32.25,30.25,30.75,3650400,2.36
1991-01-08,31.50,32.00,31.37,31.62,2193600,2.43
1991-01-07,31.25,31.75,30.87,31.50,2077600,2.42
1991-01-04,31.75,32.00,30.87,31.25,3196000,2.40
1991-01-03,31.75,32.38,31.75,31.75,4901600,2.44
1991-01-02,31.87,32.38,31.62,31.75,3370400,2.44
1990-12-31,32.00,32.00,31.62,31.87,3604800,2.45
1990-12-28,31.75,32.13,31.00,32.00,3140000,2.46
1990-12-27,32.00,32.25,31.25,31.75,2724000,2.44
1990-12-26,32.00,32.25,31.87,32.00,1604000,2.46
1990-12-24,31.87,32.13,31.50,32.00,1604800,2.46
1990-12-21,31.50,31.87,31.12,31.87,6280000,2.45
1990-12-20,32.25,32.38,31.50,31.50,5744000,2.42
1990-12-19,32.13,32.75,31.75,32.25,3613600,2.48
1990-12-18,31.62,32.88,31.37,32.13,4324800,2.46
1990-12-17,31.75,31.75,31.00,31.62,2822400,2.42
1990-12-14,32.00,32.00,30.75,32.00,4091200,2.45
1990-12-13,32.88,32.88,32.00,32.25,3964800,2.47
1990-12-12,31.87,33.13,31.37,33.00,3832800,2.53
1990-12-11,32.88,32.88,31.75,31.87,3062400,2.44
1990-12-10,33.00,33.00,32.50,33.00,2711200,2.53
1990-12-07,32.75,33.38,31.87,33.00,4100000,2.53
1990-12-06,33.38,34.88,32.38,32.75,10100000,2.51
1990-12-05,31.37,33.50,31.25,33.38,7664000,2.56
1990-12-04,30.75,31.62,30.12,31.37,5564000,2.40
1990-12-03,30.62,31.75,30.62,30.75,6169600,2.36
1990-11-30,28.87,30.12,28.50,30.00,8841600,2.30
1990-11-29,29.00,29.37,28.62,28.87,3975200,2.21
1990-11-28,28.50,29.37,28.50,29.00,5428800,2.22
1990-11-27,27.87,28.62,27.75,28.50,5095200,2.18
1990-11-26,27.87,27.87,27.12,27.87,6591200,2.14
1990-11-23,28.37,28.62,27.37,27.87,1700000,2.14
1990-11-21,28.00,28.50,27.37,28.37,3301600,2.17
1990-11-20,28.87,29.25,27.75,28.00,7928800,2.15
1990-11-19,28.37,29.75,28.37,28.87,6833600,2.21
1990-11-16,27.00,28.50,26.12,28.37,10046400,2.17
1990-11-15,28.12,28.12,26.75,27.00,5652800,2.07
1990-11-14,26.62,28.50,26.50,28.25,6273600,2.17
1990-11-13,28.37,28.62,26.62,26.62,5297600,2.04
1990-11-12,26.87,28.37,26.87,28.37,3397600,2.17
1990-11-09,26.75,27.62,26.50,26.87,4118400,2.06
1990-11-08,25.12,26.75,25.00,26.75,6811200,2.05
1990-11-07,25.87,26.37,24.87,25.12,6356000,1.93
1990-11-06,27.62,27.62,25.75,25.87,6891200,1.98
1990-11-05,27.50,28.00,27.50,28.00,4260000,2.15
1990-11-02,27.25,28.12,27.00,27.37,5058400,2.10
1990-11-01,26.00,27.50,26.00,27.25,4050400,2.09
1990-10-31,26.62,26.75,25.75,26.00,3187200,1.99
1990-10-30,27.00,27.12,26.37,26.62,3137600,2.04
1990-10-29,28.12,28.37,27.00,27.00,2344800,2.07
1990-10-26,28.62,28.62,28.00,28.12,2672800,2.16
1990-10-25,29.37,29.75,28.87,28.87,2826400,2.21
1990-10-24,29.37,29.87,28.75,29.37,2897600,2.25
1990-10-23,29.37,30.12,29.12,29.37,4130400,2.25
1990-10-22,29.37,30.12,28.75,29.37,4484800,2.25
1990-10-19,29.25,30.00,29.00,29.37,6436000,2.25
1990-10-18,28.50,29.37,28.50,29.25,7338400,2.24
1990-10-17,28.00,28.00,27.62,27.75,2906400,2.13
1990-10-16,27.87,28.62,27.87,28.12,4093600,2.16
1990-10-15,26.87,27.87,26.37,27.87,4116000,2.14
1990-10-12,27.12,27.50,25.87,26.87,7562400,2.06
1990-10-11,28.25,28.50,27.00,27.12,5002400,2.08
1990-10-10,29.25,29.37,28.12,28.25,5931200,2.17
1990-10-09,30.12,30.62,29.25,29.25,8220000,2.24
1990-10-08,29.75,30.50,29.75,30.12,1940000,2.31
1990-10-05,29.25,30.00,28.37,29.75,6128800,2.28
1990-10-04,30.25,30.25,29.00,29.25,7851200,2.24
1990-10-03,31.25,31.25,30.25,31.00,5453600,2.38
1990-10-02,31.50,32.13,31.00,31.25,9384800,2.39
1990-10-01,33.00,33.00,31.00,31.50,5575200,2.41
1990-09-28,29.87,33.50,29.12,33.50,5191200,2.57
1990-09-27,30.50,31.12,29.12,29.87,7564800,2.29
1990-09-26,31.25,31.25,30.25,30.50,3396000,2.34
1990-09-25,30.62,31.75,30.62,31.50,3987200,2.41
1990-09-24,31.75,31.75,30.12,30.50,4381600,2.34
1990-09-21,32.00,32.00,30.50,31.87,6340000,2.44
1990-09-20,33.25,33.25,31.37,32.00,5426400,2.45
1990-09-19,33.25,33.63,33.13,33.50,2758400,2.56
1990-09-18,32.75,33.38,32.38,33.25,2424000,2.54
1990-09-17,33.13,33.38,32.63,32.75,3495200,2.50
1990-09-14,34.00,34.00,32.63,33.13,4504800,2.53
1990-09-13,35.13,35.13,34.00,34.38,1936000,2.63
1990-09-12,34.75,35.38,34.38,35.13,2527200,2.68
1990-09-11,34.63,35.00,34.25,34.75,1897600,2.65
1990-09-10,35.25,36.13,34.00,34.63,3438400,2.65
1990-09-07,35.00,35.75,34.88,35.25,4041600,2.69
1990-09-06,34.38,35.00,33.88,35.00,3881600,2.67
1990-09-05,35.50,36.00,33.88,34.38,3353600,2.63
1990-09-04,34.88,35.50,34.00,35.50,2375200,2.71
1990-08-31,35.25,35.38,34.75,34.88,3698400,2.66
1990-08-30,36.38,36.38,35.00,35.25,5032800,2.69
1990-08-29,36.00,36.75,35.75,36.50,2901600,2.79
1990-08-28,36.50,36.63,35.75,36.00,4635200,2.75
1990-08-27,35.13,36.75,35.13,36.50,5346400,2.79
1990-08-24,33.13,34.50,33.13,34.25,5429600,2.62
1990-08-23,32.75,33.88,31.00,33.13,6198400,2.53
1990-08-22,33.25,33.63,31.62,32.75,5544800,2.50
1990-08-21,34.00,34.00,33.13,33.25,4896000,2.54
1990-08-20,34.63,35.13,34.00,34.38,4560000,2.63
1990-08-17,35.75,35.75,33.50,34.63,9655200,2.65
1990-08-16,37.38,37.38,35.75,35.88,10435200,2.74
1990-08-15,37.00,38.00,36.50,37.75,6122400,2.88
1990-08-14,38.00,38.00,36.50,37.00,4678400,2.83
1990-08-13,37.75,38.38,37.00,38.25,3362400,2.92
1990-08-10,37.00,37.88,36.38,37.75,5827200,2.88
1990-08-09,38.50,38.63,36.13,37.00,7644800,2.83
1990-08-08,39.38,39.38,38.13,38.50,6984000,2.94
1990-08-07,39.13,40.13,39.00,39.38,5693600,3.01
1990-08-06,39.88,39.88,38.50,39.13,6213600,2.99
1990-08-03,42.00,42.00,39.13,40.50,9353600,3.09
1990-08-02,42.25,42.25,41.25,42.25,4196000,3.23
1990-08-01,43.13,43.13,42.25,42.38,3040000,3.24
1990-07-31,43.50,43.63,43.00,43.13,4702400,3.30
1990-07-30,43.88,43.88,42.75,43.50,3332800,3.32
1990-07-27,44.63,44.63,43.88,44.13,2044000,3.37
1990-07-26,45.13,45.25,44.50,44.75,2831200,3.42
1990-07-25,44.25,45.63,44.13,45.13,2247200,3.45
1990-07-24,44.50,45.00,43.75,44.25,5046400,3.38
1990-07-23,45.13,45.13,43.38,44.50,8964000,3.40
1990-07-20,47.25,47.25,45.38,45.38,3850400,3.47
1990-07-19,47.50,47.50,46.50,47.25,3184800,3.61
1990-07-18,47.88,48.00,47.25,47.50,3927200,3.63
1990-07-17,47.75,48.13,47.63,47.88,3455200,3.66
1990-07-16,47.50,48.50,47.50,47.75,3228800,3.65
1990-07-13,48.00,48.63,47.25,47.38,3280000,3.62
1990-07-12,47.25,48.38,46.75,48.00,5564000,3.67
1990-07-11,47.13,47.38,46.38,47.25,3770400,3.61
1990-07-10,47.63,47.63,47.13,47.13,3011200,3.60
1990-07-09,47.38,48.00,47.38,47.75,2800000,3.65
1990-07-06,47.13,47.75,47.00,47.38,2315200,3.62
1990-07-05,47.88,48.00,46.88,47.13,2560000,3.60
1990-07-03,47.75,48.13,47.25,47.88,3720000,3.66
1990-07-02,47.38,47.88,47.38,47.75,1516000,3.65
1990-06-29,47.38,47.75,46.88,47.25,2846400,3.61
1990-06-28,46.50,47.50,46.50,47.38,3412800,3.62
1990-06-27,46.50,46.88,46.25,46.25,3148800,3.53
1990-06-26,46.38,47.00,46.38,46.50,1971200,3.55
1990-06-25,46.88,47.38,46.38,46.38,3070400,3.54
1990-06-22,47.75,48.25,46.88,46.88,4453600,3.58
1990-06-21,48.25,48.50,47.63,47.75,4261600,3.65
1990-06-20,47.63,48.25,47.38,48.25,3941600,3.69
1990-06-19,46.63,47.63,45.75,47.63,4444000,3.64
1990-06-18,47.50,48.25,46.38,46.63,7161600,3.56
1990-06-15,47.75,47.75,47.38,47.50,6344800,3.63
1990-06-14,48.25,48.25,47.00,47.88,4418400,3.66
1990-06-13,48.38,48.88,48.13,48.25,3846400,3.68
1990-06-12,48.38,48.63,48.00,48.38,5415200,3.69
1990-06-11,49.25,49.38,48.13,48.38,4980000,3.69
1990-06-08,49.63,50.13,48.75,49.25,5166400,3.75
1990-06-07,48.88,49.63,48.50,49.63,4518400,3.78
1990-06-06,49.63,50.38,48.63,48.88,6818400,3.73
1990-06-05,49.00,50.13,49.00,49.63,8093600,3.78
1990-06-04,47.75,49.13,47.75,48.75,5092800,3.72
1990-06-01,47.75,48.25,47.75,47.75,2810400,3.64
1990-05-31,48.00,48.38,47.75,47.75,3762400,3.64
1990-05-30,47.88,48.63,47.25,48.00,9140000,3.66
1990-05-29,47.25,47.88,47.25,47.88,2928800,3.65
1990-05-25,47.50,47.50,46.50,47.25,3557600,3.60
1990-05-24,47.63,48.38,47.63,47.88,11482400,3.65
1990-05-23,46.25,47.75,46.13,47.38,9451200,3.61
1990-05-22,45.75,46.50,45.75,46.25,5449600,3.53
1990-05-21,45.25,46.25,45.13,45.75,5044800,3.49
1990-05-18,45.38,45.50,44.88,45.25,5186400,3.45
1990-05-17,45.50,45.50,44.50,45.38,11448800,3.46
1990-05-16,48.00,48.00,45.88,46.13,14624000,3.52
1990-05-15,48.38,48.63,47.88,48.00,7477600,3.66
1990-05-14,47.75,49.00,47.75,48.38,13807200,3.69
1990-05-11,46.25,47.38,45.88,47.13,11544800,3.59
1990-05-10,45.25,46.50,45.25,46.25,7092800,3.53
1990-05-09,44.50,45.00,44.38,44.88,4481600,3.42
1990-05-08,44.50,44.75,43.63,44.50,5849600,3.39
1990-05-07,44.75,45.38,44.38,44.50,4357600,3.39
1990-05-04,44.00,44.88,43.88,44.75,4524800,3.41
1990-05-03,44.38,44.50,43.63,44.00,3378400,3.35
1990-05-02,43.88,44.38,43.63,44.38,2335200,3.38
1990-05-01,43.50,44.25,43.50,43.88,2571200,3.35
1990-04-30,43.00,43.75,42.88,43.50,2690400,3.32
1990-04-27,43.88,44.00,42.75,43.00,1892800,3.28
1990-04-26,43.63,44.50,43.63,43.88,2987200,3.35
1990-04-25,42.63,43.50,42.63,43.50,2600000,3.32
1990-04-24,42.88,43.38,42.50,42.50,3691200,3.24
1990-04-23,43.38,43.63,42.63,42.88,3248800,3.27
1990-04-20,43.38,43.75,42.88,43.38,4092800,3.31
1990-04-19,43.50,44.13,43.25,43.38,4015200,3.31
1990-04-18,44.63,44.63,43.50,43.50,3941600,3.32
1990-04-17,44.88,44.88,44.38,44.63,2742400,3.40
1990-04-16,44.75,46.00,44.75,44.88,2908800,3.42
1990-04-12,44.75,45.00,44.38,44.63,3721600,3.40
1990-04-11,45.13,45.38,44.75,44.75,3817600,3.41
1990-04-10,44.13,45.13,44.13,45.13,2920000,3.44
1990-04-09,43.75,44.25,43.25,43.75,4008800,3.34
1990-04-06,44.88,45.13,43.63,43.75,7168800,3.34
1990-04-05,45.63,45.75,44.88,44.88,5161600,3.42
1990-04-04,46.75,47.00,45.50,45.63,6040000,3.48
1990-04-03,46.63,47.25,46.63,46.75,3415200,3.56
1990-04-02,45.75,46.25,44.88,46.25,2240000,3.53
1990-03-30,46.75,46.75,45.50,45.75,4004800,3.49
1990-03-29,46.63,47.50,46.50,46.75,3402400,3.56
1990-03-28,46.63,46.88,46.13,46.63,2260000,3.55
1990-03-27,46.25,46.75,45.88,46.63,2908800,3.55
1990-03-26,46.50,46.75,46.25,46.25,2253600,3.53
1990-03-23,46.63,47.00,46.25,46.50,3672800,3.54
1990-03-22,46.50,47.50,46.00,46.63,5166400,3.55
1990-03-21,46.88,47.38,46.50,46.50,3060000,3.54
1990-03-20,47.63,47.75,46.75,46.88,7738400,3.57
1990-03-19,45.13,47.75,44.50,47.63,7498400,3.63
1990-03-16,44.38,45.50,44.38,45.13,8573600,3.44
1990-03-15,44.00,44.88,44.00,44.00,3622400,3.35
1990-03-14,44.25,44.25,42.88,44.00,3944000,3.35
1990-03-13,44.63,44.75,43.75,44.25,3206400,3.37
1990-03-12,44.63,44.88,43.88,44.63,2192800,3.39
1990-03-09,44.75,45.25,44.50,44.63,3717600,3.39
1990-03-08,43.63,45.13,43.63,44.75,8232800,3.40
1990-03-07,43.13,44.00,43.13,43.63,5664000,3.32
1990-03-06,42.38,42.88,42.38,42.50,3244000,3.23
1990-03-05,42.50,43.00,41.88,42.38,3124800,3.22
1990-03-02,42.00,42.63,42.00,42.50,2767200,3.23
1990-03-01,43.00,43.00,41.88,42.00,3446400,3.19
1990-02-28,42.38,43.25,42.25,43.13,3816000,3.28
1990-02-27,42.25,43.63,42.13,42.38,5606400,3.22
1990-02-26,41.50,42.25,41.38,42.25,2762400,3.21
1990-02-23,41.38,42.50,41.13,41.50,3858400,3.16
1990-02-22,42.13,42.63,41.38,41.38,5847200,3.15
1990-02-21,42.13,42.13,41.13,42.13,6324800,3.20
1990-02-20,43.13,43.13,42.13,42.25,7296000,3.21
1990-02-16,45.88,45.88,43.50,43.88,13197600,3.34
1990-02-15,46.75,47.50,46.63,47.25,2321600,3.59
1990-02-14,46.63,47.75,46.63,46.75,2173600,3.56
1990-02-13,45.75,46.88,45.50,46.38,2842400,3.53
1990-02-12,46.50,46.50,45.75,45.75,2031200,3.48
1990-02-09,47.50,47.88,46.50,46.63,3067200,3.55
1990-02-08,47.63,48.25,47.13,47.50,5244800,3.61
1990-02-07,45.25,47.75,45.00,47.63,7611200,3.62
1990-02-06,45.38,45.38,44.50,45.25,2278400,3.44
1990-02-05,44.63,45.38,44.50,45.38,2080000,3.45
1990-02-02,44.38,45.50,44.00,44.63,5084000,3.39
1990-02-01,44.63,45.13,44.38,44.38,5942400,3.38
1990-01-31,44.25,44.88,44.25,44.63,2928800,3.39
1990-01-30,43.63,44.75,43.63,44.25,4570400,3.37
1990-01-29,44.00,44.50,42.75,43.63,2064800,3.32
1990-01-26,43.88,44.25,42.50,44.00,3048800,3.35
1990-01-25,44.75,45.25,43.50,43.88,2366400,3.34
1990-01-24,44.63,44.88,43.63,44.75,3192800,3.40
1990-01-23,44.50,45.13,43.75,44.63,4653600,3.39
1990-01-22,44.63,45.13,44.25,44.50,3791200,3.38
1990-01-19,45.38,45.75,44.38,44.63,5288800,3.39
1990-01-18,45.75,45.88,44.63,45.38,6533600,3.45
1990-01-17,46.63,47.63,45.38,45.75,5131200,3.48
1990-01-16,45.38,46.63,44.50,46.63,4984000,3.55
1990-01-15,45.75,46.75,45.38,45.38,3388800,3.45
1990-01-12,46.38,46.38,45.50,45.75,3818400,3.48
1990-01-11,47.00,47.38,46.63,46.88,2678400,3.57
1990-01-10,47.00,47.00,46.00,47.00,2902400,3.57
1990-01-09,48.25,48.25,46.63,47.13,2828800,3.58
1990-01-08,47.38,48.88,46.88,48.25,2704000,3.67
1990-01-05,47.88,47.88,47.25,47.38,2442400,3.60
1990-01-04,48.50,48.75,47.25,48.00,3122400,3.65
1990-01-03,49.38,49.63,48.00,48.50,5471200,3.69
1990-01-02,47.25,49.38,47.00,49.38,5278400,3.76
1989-12-29,46.50,47.25,46.50,47.25,2577600,3.59
1989-12-28,46.00,46.38,45.88,46.25,3011200,3.52
1989-12-27,45.88,46.88,45.88,46.00,3788800,3.50
1989-12-26,45.63,46.00,45.50,45.88,1761600,3.49
1989-12-22,45.38,45.88,45.25,45.63,2380000,3.47
1989-12-21,45.88,46.13,45.13,45.38,2982400,3.45
1989-12-20,45.50,46.13,45.13,45.88,3404000,3.49
1989-12-19,44.63,45.75,44.63,45.50,4182400,3.46
1989-12-18,44.75,45.50,44.25,44.50,4661600,3.38
1989-12-15,44.50,44.75,44.00,44.75,6747200,3.40
1989-12-14,45.38,45.50,44.25,44.50,4576000,3.38
1989-12-13,45.75,45.75,45.13,45.38,3937600,3.44
1989-12-12,45.75,45.88,45.00,45.75,3678400,3.47
1989-12-11,46.50,46.63,45.38,45.75,3416000,3.47
1989-12-08,46.63,47.13,46.38,46.50,3061600,3.53
1989-12-07,45.88,46.75,45.50,46.63,3380000,3.54
1989-12-06,46.25,46.38,45.63,45.88,3621600,3.48
1989-12-05,47.38,47.38,45.75,46.25,7804000,3.51
1989-12-04,46.13,47.38,45.50,47.38,4373600,3.59
1989-12-01,45.38,46.63,45.25,46.13,3873600,3.50
1989-11-30,44.50,45.50,44.50,45.38,2720000,3.44
1989-11-29,43.63,45.00,43.63,44.25,4176000,3.36
1989-11-28,44.63,44.75,43.50,43.63,3846400,3.31
1989-11-27,44.50,44.88,44.50,44.63,3548800,3.39
1989-11-24,44.38,44.63,44.25,44.38,1780000,3.37
1989-11-22,44.38,44.63,44.25,44.38,3200000,3.37
1989-11-21,44.38,44.50,43.50,44.38,4668800,3.37
1989-11-20,44.50,45.50,44.13,44.38,5384800,3.37
1989-11-17,43.25,44.75,43.25,44.50,17507200,3.38
1989-11-16,41.13,42.25,41.13,41.25,5473600,3.13
1989-11-15,42.00,42.50,40.25,41.13,7427200,3.12
1989-11-14,43.00,43.00,41.50,42.00,6473600,3.19
1989-11-13,43.00,43.25,42.50,43.00,4906400,3.26
1989-11-10,42.88,43.25,42.50,43.00,4628800,3.26
1989-11-09,42.38,43.50,42.38,42.88,4430400,3.25
1989-11-08,43.50,44.13,42.38,42.38,6352800,3.22
1989-11-07,42.25,43.50,41.13,43.50,7732800,3.30
1989-11-06,43.75,44.00,41.88,42.25,5972800,3.21
1989-11-03,44.50,44.88,43.63,43.75,8491200,3.32
1989-11-02,46.25,46.25,44.25,44.50,12001600,3.38
1989-11-01,47.75,47.88,46.50,46.50,4800000,3.53
1989-10-31,47.00,48.38,46.50,47.75,8332800,3.62
1989-10-30,49.38,49.63,47.00,47.00,4390400,3.57
1989-10-27,49.75,49.75,48.50,49.38,5262400,3.75
1989-10-26,50.50,50.50,49.00,49.75,6096000,3.77
1989-10-25,50.88,50.88,49.75,50.50,6655200,3.83
1989-10-24,49.38,51.25,47.13,51.25,8117600,3.89
1989-10-23,50.00,50.13,49.38,49.38,1786400,3.75
1989-10-20,50.13,50.13,49.38,50.00,4172800,3.79
1989-10-19,49.38,50.88,49.38,50.25,3301600,3.81
1989-10-18,48.75,49.00,48.38,49.00,3748800,3.72
1989-10-17,48.75,49.13,48.25,48.75,5097600,3.70
1989-10-16,48.13,49.75,47.50,48.75,9955200,3.70
1989-10-13,51.00,51.00,47.75,48.13,4661600,3.65
1989-10-12,51.25,51.50,50.88,51.25,2938400,3.89
1989-10-11,51.25,51.50,51.00,51.25,4181600,3.89
1989-10-10,51.25,52.13,51.25,51.25,6176000,3.89
1989-10-09,50.13,51.25,48.63,51.25,2501600,3.89
1989-10-06,50.00,50.25,49.88,50.13,3046400,3.80
1989-10-05,49.00,50.00,49.00,50.00,5131200,3.79
1989-10-04,48.25,49.25,48.25,49.00,5356000,3.72
1989-10-03,49.25,49.38,48.00,48.25,9135200,3.66
1989-10-02,50.25,50.38,49.00,49.25,5070400,3.74
1989-09-29,50.38,50.75,50.13,50.25,3047200,3.81
1989-09-28,51.25,51.50,50.25,50.38,4493600,3.82
1989-09-27,50.88,51.25,50.75,51.25,4180000,3.89
1989-09-26,51.13,51.75,50.88,50.88,2564000,3.86
1989-09-25,51.25,51.63,51.13,51.13,1642400,3.88
1989-09-22,51.50,51.63,51.13,51.25,1811200,3.89
1989-09-21,51.50,52.25,51.13,51.50,2391200,3.91
1989-09-20,51.25,51.75,51.25,51.50,1838400,3.91
1989-09-19,51.88,52.00,51.25,51.25,2087200,3.89
1989-09-18,51.50,51.88,51.38,51.88,2066400,3.94
1989-09-15,50.88,51.50,50.75,51.50,7271200,3.91
1989-09-14,50.88,51.00,50.38,50.88,4084800,3.86
1989-09-13,51.88,52.38,50.63,50.88,5695200,3.85
1989-09-12,51.75,52.50,51.50,51.88,4184800,3.93
1989-09-11,51.50,51.75,51.25,51.75,2833600,3.92
1989-09-08,51.50,51.88,50.88,51.50,3137600,3.90
1989-09-07,51.50,52.00,51.50,51.50,2692800,3.90
1989-09-06,51.75,51.75,50.88,51.38,4106400,3.89
1989-09-05,52.88,52.88,51.75,51.75,3133600,3.92
1989-09-01,52.50,53.13,52.50,53.13,5212800,4.02
1989-08-31,52.13,52.63,52.13,52.50,4320000,3.98
1989-08-30,51.13,52.50,51.13,52.13,5996000,3.95
1989-08-29,52.00,52.13,51.13,51.13,2535200,3.87
1989-08-28,51.75,52.13,51.50,52.00,2898400,3.94
1989-08-25,52.13,52.13,51.38,51.75,3871200,3.92
1989-08-24,50.50,52.25,50.50,52.13,6661600,3.95
1989-08-23,50.50,50.63,50.38,50.38,4407200,3.81
1989-08-22,50.50,50.63,50.13,50.50,7424000,3.82
1989-08-21,51.38,51.75,50.50,50.50,5858400,3.82
1989-08-18,51.00,51.75,50.63,51.38,7444800,3.89
1989-08-17,52.50,52.63,50.75,51.00,16440000,3.86
1989-08-16,52.50,53.00,52.25,52.50,2915200,3.98
1989-08-15,52.75,53.25,52.50,52.50,5466400,3.98
1989-08-14,53.75,53.75,51.88,52.75,16412800,3.99
1989-08-11,55.75,56.25,54.63,55.25,9456000,4.18
1989-08-10,55.75,55.75,55.25,55.75,5476000,4.22
1989-08-09,57.00,57.38,56.50,56.50,6204000,4.28
1989-08-08,57.50,58.13,56.88,57.00,7948800,4.32
1989-08-07,54.63,57.75,54.63,57.50,11964800,4.35
1989-08-04,52.13,54.50,51.88,54.38,5881600,4.12
1989-08-03,52.75,53.00,51.88,52.13,2840000,3.95
1989-08-02,53.13,53.88,52.63,52.75,3151200,3.99
1989-08-01,53.75,54.50,52.75,53.13,5448800,4.02
1989-07-31,53.50,54.25,53.38,53.75,3127200,4.07
1989-07-28,52.25,53.63,52.13,53.50,3347200,4.05
1989-07-27,52.13,52.63,51.88,52.25,2720000,3.96
1989-07-26,51.50,52.38,50.88,52.13,4446400,3.95
1989-07-25,52.63,53.00,51.13,51.50,4975200,3.90
1989-07-24,53.00,53.00,52.63,52.63,2412800,3.99
1989-07-21,53.25,53.50,52.63,53.00,3718400,4.01
1989-07-20,54.00,54.25,53.00,53.25,2898400,4.03
1989-07-19,53.00,54.25,53.00,54.00,4696000,4.09
1989-07-18,53.38,53.88,52.88,53.00,2742400,4.01
1989-07-17,53.38,53.50,53.13,53.38,1110400,4.04
1989-07-14,53.50,54.13,52.75,53.38,5452800,4.04
1989-07-13,53.50,54.00,53.38,53.50,2512800,4.05
1989-07-12,53.38,53.88,53.13,53.50,2244000,4.05
1989-07-11,53.50,53.88,53.13,53.38,3536000,4.04
1989-07-10,53.25,54.00,53.25,53.50,2890400,4.05
1989-07-07,51.75,53.50,51.75,53.13,3564000,4.02
1989-07-06,51.50,51.88,51.25,51.63,2495200,3.91
1989-07-05,51.88,51.88,51.25,51.50,3337600,3.90
1989-07-03,51.75,52.25,51.75,52.00,2086400,3.94
1989-06-30,51.63,52.13,51.25,51.75,5536000,3.92
1989-06-29,52.75,52.75,51.38,51.63,3688800,3.91
1989-06-28,53.50,53.88,52.75,53.13,3157600,4.02
1989-06-27,52.75,54.00,52.38,53.50,4602400,4.05
1989-06-26,53.13,53.13,52.63,52.75,1964000,3.99
1989-06-23,51.88,53.63,51.88,53.13,4416000,4.02
1989-06-22,52.00,52.38,51.50,51.50,3067200,3.90
1989-06-21,52.38,52.50,51.75,52.00,2984000,3.94
1989-06-20,53.38,54.00,52.38,52.38,2748800,3.97
1989-06-19,52.63,53.50,52.38,53.38,2756000,4.04
1989-06-16,51.75,52.63,51.50,52.63,8077600,3.99
1989-06-15,52.50,52.75,51.50,51.75,5688800,3.92
1989-06-14,53.63,53.63,51.88,52.50,5692800,3.98
1989-06-13,54.50,54.88,53.50,53.75,2495200,4.06
1989-06-12,54.25,54.50,53.50,54.50,2027200,4.12
1989-06-09,54.25,54.75,54.00,54.25,2132800,4.10
1989-06-08,54.38,54.63,54.00,54.25,2088800,4.10
1989-06-07,55.00,55.25,54.25,54.38,3001600,4.11
1989-06-06,54.63,55.38,54.13,55.00,6024800,4.16
1989-06-05,54.63,55.50,54.38,54.63,4872800,4.13
1989-06-02,54.00,54.75,54.00,54.63,4981600,4.13
1989-06-01,54.00,54.13,53.50,53.88,4088800,4.07
1989-05-31,54.13,54.50,53.63,54.00,5524000,4.08
1989-05-30,54.13,54.50,53.63,54.13,3904000,4.09
1989-05-26,53.88,54.25,53.75,54.13,1751200,4.09
1989-05-25,53.63,54.13,53.63,53.88,3417600,4.07
1989-05-24,53.75,54.75,52.75,53.63,8602400,4.05
1989-05-23,54.88,54.88,53.63,53.75,6416000,4.06
1989-05-22,55.50,55.63,54.63,55.25,5712800,4.18
1989-05-19,55.00,55.75,55.00,55.50,7444800,4.20
1989-05-18,54.00,55.25,54.00,54.63,6089600,4.13
1989-05-17,53.25,54.38,53.13,54.00,7607200,4.08
1989-05-16,53.38,53.75,53.00,53.25,10450400,4.03
1989-05-15,53.50,53.50,51.00,53.38,27456000,4.04
1989-05-12,55.88,57.25,55.88,57.13,6197600,4.32
1989-05-11,54.88,55.38,54.63,54.63,2382400,4.13
1989-05-10,54.00,55.13,53.88,54.88,2058400,4.15
1989-05-09,53.75,54.50,53.75,54.00,2688800,4.08
1989-05-08,54.88,54.88,53.63,53.75,2080000,4.06
1989-05-05,55.75,56.00,54.50,55.00,2724800,4.16
1989-05-04,55.88,56.00,55.25,55.75,1717600,4.21
1989-05-03,55.50,56.00,55.50,55.88,1946400,4.22
1989-05-02,56.38,56.63,55.25,55.25,2337600,4.18
1989-05-01,56.50,56.50,56.00,56.38,2670400,4.26
1989-04-28,55.88,56.75,55.50,56.75,2486400,4.29
1989-04-27,56.00,56.50,55.50,55.88,4178400,4.22
1989-04-26,55.88,56.13,55.25,56.00,2173600,4.23
1989-04-25,57.00,57.50,55.88,55.88,2232800,4.22
1989-04-24,57.25,57.25,56.38,57.00,1544800,4.31
1989-04-21,56.50,57.38,56.50,57.38,2978400,4.34
1989-04-20,56.88,57.50,56.13,56.50,4084000,4.27
1989-04-19,56.75,57.38,56.38,56.88,3984000,4.30
1989-04-18,55.63,57.00,55.63,56.75,5341600,4.29
1989-04-17,55.63,55.75,55.38,55.38,1369600,4.19
1989-04-14,54.50,55.63,54.50,55.63,5542400,4.21
1989-04-13,53.50,54.75,53.50,53.50,3250400,4.04
1989-04-12,54.25,55.13,53.25,53.50,8280000,4.04
1989-04-11,53.50,54.75,53.38,54.25,5347200,4.10
1989-04-10,53.50,54.00,53.50,53.50,2448800,4.04
1989-04-07,51.88,53.75,51.88,53.25,6282400,4.03
1989-04-06,52.38,52.50,51.63,51.75,3481600,3.91
1989-04-05,52.13,52.75,52.13,52.38,6002400,3.96
1989-04-04,51.13,52.13,50.13,51.50,5289600,3.89
1989-04-03,51.38,52.13,50.88,51.13,4121600,3.87
1989-03-31,50.50,51.38,50.50,51.38,2997600,3.88
1989-03-30,50.75,51.13,50.38,50.38,5040000,3.81
1989-03-29,51.25,51.63,50.63,50.75,5235200,3.84
1989-03-28,51.38,52.13,51.25,51.25,2742400,3.87
1989-03-27,51.63,52.38,51.38,51.38,2598400,3.88
1989-03-23,52.00,52.50,51.50,51.63,3798400,3.90
1989-03-22,52.63,52.63,51.63,52.00,5947200,3.93
1989-03-21,53.25,54.00,53.25,53.75,3135200,4.06
1989-03-20,53.88,53.88,52.63,53.25,3871200,4.03
1989-03-17,54.50,54.50,52.75,53.88,9244000,4.07
1989-03-16,54.38,56.00,54.38,55.88,5997600,4.22
1989-03-15,54.63,55.38,54.13,54.25,2489600,4.09
1989-03-14,55.25,56.38,54.63,54.63,3707200,4.12
1989-03-13,53.88,55.38,53.88,55.25,3066400,4.17
1989-03-10,53.63,54.13,53.13,53.88,3162400,4.07
1989-03-09,55.50,55.63,53.63,53.63,2407200,4.05
1989-03-08,55.88,56.38,55.50,55.50,3611200,4.19
1989-03-07,55.63,56.38,55.00,55.88,3604800,4.22
1989-03-06,56.00,56.50,55.63,55.63,2187200,4.20
1989-03-03,54.88,56.13,54.38,56.00,5037600,4.23
1989-03-02,54.75,55.50,54.50,54.88,4253600,4.14
1989-03-01,55.25,56.13,54.50,54.75,4115200,4.13
1989-02-28,55.13,55.63,55.13,55.25,3996000,4.17
1989-02-27,54.25,55.13,54.00,55.00,3961600,4.15
1989-02-24,55.88,56.13,54.13,54.25,7626400,4.09
1989-02-23,56.38,56.50,55.13,55.88,5781600,4.22
1989-02-22,58.88,58.88,56.13,56.38,5526400,4.26
1989-02-21,59.63,59.63,58.88,59.00,5142400,4.45
1989-02-17,58.88,60.25,58.88,60.00,7147200,4.53
1989-02-16,58.25,59.13,58.25,58.88,3848800,4.44
1989-02-15,57.25,58.25,57.00,58.13,3768800,4.39
1989-02-14,58.13,58.88,56.75,57.25,3388800,4.32
1989-02-13,57.50,58.63,57.13,58.13,4890400,4.39
1989-02-10,58.88,58.88,57.50,57.50,5469600,4.34
1989-02-09,61.38,61.38,59.00,59.00,8741600,4.45
1989-02-08,60.00,61.50,59.75,61.50,10960000,4.64
1989-02-07,57.63,60.50,57.25,60.00,7352800,4.53
1989-02-06,58.13,58.63,57.38,57.63,3712800,4.35
1989-02-03,57.38,58.50,57.13,58.13,3957600,4.39
1989-02-02,57.63,59.00,57.25,57.38,6887200,4.33
1989-02-01,57.75,58.88,57.63,57.63,8441600,4.35
1989-01-31,57.25,57.88,56.75,57.75,5964800,4.36
1989-01-30,56.50,57.38,56.38,57.25,2967200,4.32
1989-01-27,57.00,57.50,56.50,56.50,7237600,4.26
1989-01-26,55.75,57.88,55.25,57.00,7686400,4.30
1989-01-25,56.25,56.38,55.50,55.75,4801600,4.21
1989-01-24,54.75,56.88,54.50,56.25,5621600,4.25
1989-01-23,54.88,55.50,54.63,54.75,3457600,4.13
1989-01-20,54.63,55.13,54.25,54.88,3555200,4.14
1989-01-19,53.88,55.13,53.88,54.63,6431200,4.12
1989-01-18,52.13,53.13,51.75,53.13,3642400,4.01
1989-01-17,52.50,52.75,52.00,52.13,1948800,3.93
1989-01-16,52.25,53.13,52.25,52.50,3368800,3.96
1989-01-13,52.75,53.00,52.13,52.13,3060000,3.93
1989-01-12,52.75,53.38,52.75,52.75,3958400,3.98
1989-01-11,52.63,52.75,52.00,52.63,2088800,3.97
1989-01-10,52.63,53.13,52.25,52.63,3088800,3.97
1989-01-09,52.75,53.13,52.38,52.63,3081600,3.97
1989-01-06,53.38,53.88,52.50,52.75,2422400,3.98
1989-01-05,53.88,54.13,53.25,53.38,4896000,4.03
1989-01-04,52.50,54.00,52.50,53.88,5391200,4.07
1989-01-03,53.00,53.00,51.88,52.25,3288800,3.94
1988-12-30,53.38,53.63,53.00,53.25,5269600,4.02
1988-12-29,53.13,53.75,53.13,53.38,1207200,4.03
1988-12-28,52.88,53.38,52.88,53.13,1691200,4.01
1988-12-27,53.25,53.25,52.75,52.75,1671200,3.98
1988-12-23,53.13,53.38,53.13,53.25,1744000,4.02
1988-12-22,53.63,53.63,53.13,53.13,3102400,4.01
1988-12-21,53.00,53.75,53.00,53.75,4248800,4.06
1988-12-20,52.00,53.25,52.00,53.00,10588800,4.00
1988-12-19,50.88,51.50,50.75,51.50,4927200,3.89
1988-12-16,50.88,51.38,50.38,50.88,9244000,3.84
1988-12-15,51.00,51.25,50.50,50.88,4768800,3.84
1988-12-14,51.00,51.63,50.50,51.00,3964000,3.84
1988-12-13,50.00,51.00,49.13,51.00,4526400,3.84
1988-12-12,50.00,50.75,50.00,50.00,1668800,3.77
1988-12-09,49.63,50.50,49.50,49.63,2064000,3.74
1988-12-08,51.38,51.38,49.63,49.63,2122400,3.74
1988-12-07,51.38,52.00,51.25,51.50,3840000,3.88
1988-12-06,51.50,51.63,50.75,51.38,3864000,3.87
1988-12-05,50.25,51.75,50.25,51.50,5104800,3.88
1988-12-02,49.00,50.38,48.75,50.25,4476000,3.79
1988-12-01,48.38,49.13,48.13,49.00,3808800,3.69
1988-11-30,48.88,49.63,48.38,48.38,5302400,3.65
1988-11-29,47.88,48.88,47.50,48.88,3452800,3.68
1988-11-28,46.88,48.00,46.88,47.88,3316000,3.61
1988-11-25,47.13,47.13,46.75,46.88,1524000,3.53
1988-11-23,47.13,48.00,47.13,47.50,2172800,3.58
1988-11-22,47.25,47.88,46.75,47.00,3457600,3.54
1988-11-21,48.00,48.00,46.63,47.25,4933600,3.56
1988-11-18,47.25,48.50,47.25,48.13,5342400,3.63
1988-11-17,46.13,47.00,46.13,46.75,4101600,3.52
1988-11-16,47.13,47.13,45.63,45.88,3880000,3.46
1988-11-15,47.50,48.13,47.38,47.38,3652800,3.57
1988-11-14,46.63,47.63,46.63,47.50,3135200,3.58
1988-11-11,47.63,47.63,46.50,46.50,3333600,3.50
1988-11-10,47.75,48.50,47.75,48.00,2975200,3.62
1988-11-09,48.63,48.63,47.75,47.75,5053600,3.60
1988-11-08,48.25,49.13,48.25,48.88,2808800,3.68
1988-11-07,48.13,48.13,47.63,47.88,1844000,3.61
1988-11-04,48.50,48.88,48.13,48.13,3966400,3.63
1988-11-03,49.75,50.00,48.50,48.50,3271200,3.65
1988-11-02,49.75,49.75,49.50,49.75,2597600,3.75
1988-11-01,50.50,50.88,49.75,49.75,4388800,3.75
1988-10-31,49.38,50.50,49.13,50.50,3067200,3.81
1988-10-28,49.88,50.25,49.38,49.38,3070400,3.72
1988-10-27,49.88,49.88,49.50,49.88,4506400,3.76
1988-10-26,50.63,50.75,49.88,50.13,4096000,3.78
1988-10-25,51.25,51.63,50.50,50.63,2888800,3.82
1988-10-24,51.75,51.88,51.25,51.25,2011200,3.86
1988-10-21,51.75,51.75,50.75,51.75,4017600,3.90
1988-10-20,49.88,51.75,49.88,51.75,3587200,3.90
1988-10-19,51.13,52.00,49.00,49.00,5158400,3.69
1988-10-18,50.13,51.25,50.13,51.13,3068800,3.85
1988-10-17,49.38,50.25,49.13,50.13,3552800,3.78
1988-10-14,49.25,50.13,49.13,49.38,3461600,3.72
1988-10-13,49.25,49.88,49.25,49.25,2520000,3.71
1988-10-12,50.25,50.25,49.25,49.25,2924000,3.71
1988-10-11,50.00,50.75,49.88,50.50,4468800,3.81
1988-10-10,49.88,50.13,49.25,50.00,2276000,3.77
1988-10-07,49.25,50.13,48.88,49.88,4637600,3.76
1988-10-06,48.75,49.25,48.50,49.25,2680000,3.71
1988-10-05,49.25,49.38,48.50,48.75,3857600,3.67
1988-10-04,49.63,49.63,49.13,49.25,2381600,3.71
1988-10-03,49.88,49.88,48.75,49.75,5397600,3.75
1988-09-30,50.25,50.88,49.75,49.88,4121600,3.76
1988-09-29,49.13,50.50,49.13,50.25,3526400,3.79
1988-09-28,49.13,49.25,48.88,49.00,1551200,3.69
1988-09-27,49.25,49.50,49.00,49.13,1989600,3.70
1988-09-26,49.38,49.75,49.00,49.25,2036000,3.71
1988-09-23,48.50,49.50,48.38,49.38,3620000,3.72
1988-09-22,49.00,49.50,48.50,48.50,4067200,3.65
1988-09-21,48.50,49.25,48.50,49.00,1940000,3.69
1988-09-20,48.38,48.75,48.25,48.50,3262400,3.65
1988-09-19,48.88,48.88,48.25,48.38,2986400,3.65
1988-09-16,48.00,49.50,47.75,49.13,6822400,3.70
1988-09-15,48.50,48.75,48.00,48.00,3075200,3.61
1988-09-14,48.13,48.63,47.75,48.50,3550400,3.65
1988-09-13,48.75,48.75,48.13,48.13,2684000,3.62
1988-09-12,48.88,49.75,48.88,49.00,3207200,3.69
1988-09-09,47.50,49.38,47.38,48.88,9088800,3.68
1988-09-08,47.13,47.75,47.13,47.50,5996000,3.57
1988-09-07,47.50,47.88,47.13,47.13,5524800,3.55
1988-09-06,47.25,47.75,47.13,47.50,3207200,3.57
1988-09-02,46.63,48.00,46.63,47.25,4211200,3.56
1988-09-01,46.25,46.25,45.38,45.88,4764000,3.45
1988-08-31,47.88,48.25,46.50,46.50,7937600,3.50
1988-08-30,47.25,48.25,47.00,47.88,4090400,3.60
1988-08-29,46.63,47.63,46.63,47.25,3661600,3.56
1988-08-26,45.25,46.63,45.25,46.38,5155200,3.49
1988-08-25,45.63,45.63,45.13,45.25,2567200,3.41
1988-08-24,44.88,45.75,44.88,45.75,5881600,3.44
1988-08-23,44.63,45.25,44.63,44.75,4328800,3.37
1988-08-22,45.00,45.38,44.50,44.50,5018400,3.35
1988-08-19,45.00,46.00,45.00,45.00,4911200,3.39
1988-08-18,44.25,45.88,44.13,45.00,8008800,3.39
1988-08-17,45.88,46.50,43.75,44.25,11042400,3.33
1988-08-16,47.38,47.38,45.75,45.88,6775200,3.45
1988-08-15,49.00,49.00,47.13,47.38,4324800,3.57
1988-08-12,49.25,49.63,48.63,49.25,2572800,3.71
1988-08-11,48.75,49.25,48.13,49.25,3693600,3.71
1988-08-10,49.75,49.75,48.25,48.75,4415200,3.67
1988-08-09,49.25,49.88,49.00,49.88,5356000,3.75
1988-08-08,49.25,50.38,49.25,49.25,2495200,3.71
1988-08-05,49.50,49.50,48.75,49.25,3495200,3.71
1988-08-04,50.25,50.63,49.50,49.50,3810400,3.72
1988-08-03,51.00,51.00,50.13,50.25,3608800,3.78
1988-08-02,51.13,51.88,51.00,51.13,5162400,3.85
1988-08-01,50.50,51.25,50.38,51.13,3084000,3.85
1988-07-29,49.13,50.63,49.13,50.50,7227200,3.80
1988-07-28,48.50,49.63,48.50,48.88,8021600,3.68
1988-07-27,49.75,49.75,48.25,48.38,6035200,3.64
1988-07-26,50.25,50.50,49.75,49.75,3700000,3.74
1988-07-25,49.63,50.38,49.63,50.25,3657600,3.78
1988-07-22,50.50,50.50,49.13,49.63,10071200,3.73
1988-07-21,52.50,52.50,50.75,50.75,8251200,3.82
1988-07-20,52.50,53.00,52.50,52.63,3797600,3.96
1988-07-19,53.25,53.38,52.50,52.50,3298400,3.95
1988-07-18,53.13,53.50,52.63,53.25,3844000,4.01
1988-07-15,52.75,53.50,52.63,53.13,4631200,4.00
1988-07-14,53.00,53.00,52.38,52.75,4107200,3.97
1988-07-13,53.13,53.50,52.38,53.00,4024800,3.99
1988-07-12,53.75,54.00,52.75,53.13,3850400,4.00
1988-07-11,54.88,55.50,53.75,53.75,2862400,4.04
1988-07-08,55.38,55.50,54.63,54.88,5204800,4.13
1988-07-07,54.13,55.50,54.13,55.38,4760000,4.17
1988-07-06,55.50,56.13,53.25,53.88,5524800,4.05
1988-07-05,55.00,55.63,54.50,55.50,3324000,4.18
1988-07-01,55.75,55.75,54.88,55.00,4087200,4.14
1988-06-30,54.75,55.75,54.63,55.75,5768800,4.20
1988-06-29,53.63,54.75,53.63,54.75,5624800,4.12
1988-06-28,52.75,53.75,52.75,53.50,5748800,4.03
1988-06-27,53.13,54.38,52.63,52.63,7320000,3.96
1988-06-24,53.00,53.50,53.00,53.13,6004000,4.00
1988-06-23,52.13,53.50,52.13,52.88,11578400,3.98
1988-06-22,54.50,55.13,51.88,51.88,12164000,3.90
1988-06-21,53.75,54.63,53.25,54.50,6584000,4.10
1988-06-20,53.00,54.00,52.63,53.75,5480000,4.04
1988-06-17,52.88,53.00,52.25,53.00,12033600,3.99
1988-06-16,53.25,53.25,52.00,52.88,12202400,3.98
1988-06-15,55.38,55.38,53.00,53.38,20528800,4.01
1988-06-14,58.38,59.13,54.50,55.38,21393600,4.16
1988-06-13,57.50,58.50,57.25,58.38,4327200,4.39
1988-06-10,58.38,59.13,57.50,57.50,5309600,4.32
1988-06-09,58.63,59.63,58.38,58.38,5469600,4.39
1988-06-08,57.63,58.88,57.38,58.63,7609600,4.41
1988-06-07,57.00,58.00,57.00,57.63,7692800,4.33
1988-06-06,56.25,56.88,56.13,56.88,3604000,4.28
1988-06-03,56.75,56.88,56.13,56.25,3553600,4.23
1988-06-02,57.88,57.88,56.50,56.75,3602400,4.27
1988-06-01,56.75,58.38,56.75,58.00,6671200,4.36
1988-05-31,54.00,56.75,54.00,56.38,6344800,4.24
1988-05-27,54.38,54.63,54.00,54.00,4230400,4.06
1988-05-26,55.75,55.75,54.00,54.38,9632800,4.09
1988-05-25,55.88,56.63,55.88,56.00,3228800,4.21
1988-05-24,56.25,56.50,55.75,55.88,6664000,4.20
1988-05-23,57.38,57.50,55.88,56.25,3700000,4.23
1988-05-20,56.50,57.50,56.38,57.38,6326400,4.31
1988-05-19,56.75,56.75,55.75,56.50,13255200,4.25
1988-05-18,61.00,61.00,57.00,57.00,18671200,4.28
1988-05-17,63.50,63.88,62.00,62.38,4597600,4.69
1988-05-16,62.50,63.50,62.25,63.50,3578400,4.77
1988-05-13,61.88,62.88,61.88,62.50,6608800,4.70
1988-05-12,60.75,61.38,60.75,61.25,2927200,4.60
1988-05-11,61.50,61.50,60.75,60.75,4444800,4.57
1988-05-10,61.50,62.25,61.00,62.00,3324000,4.66
1988-05-09,61.00,61.63,61.00,61.50,2652800,4.62
1988-05-06,61.38,62.25,60.13,61.00,3210400,4.58
1988-05-05,61.75,61.75,60.75,61.38,2838400,4.61
1988-05-04,62.63,62.75,61.75,61.75,3284800,4.64
1988-05-03,62.00,62.88,62.00,62.63,2184000,4.71
1988-05-02,61.13,61.75,60.88,61.50,1780000,4.62
1988-04-29,61.25,61.25,60.63,61.13,2828800,4.59
1988-04-28,62.63,62.75,61.50,61.50,2944000,4.62
1988-04-27,62.50,63.00,62.25,62.63,1804800,4.71
1988-04-26,62.50,63.00,62.00,62.50,3033600,4.70
1988-04-25,61.88,62.75,61.75,62.50,3147200,4.70
1988-04-22,61.00,62.63,61.00,61.88,2429600,4.65
1988-04-21,61.63,62.63,60.38,61.00,5249600,4.58
1988-04-20,60.25,61.75,60.13,61.63,4591200,4.63
1988-04-19,61.63,62.50,60.13,60.25,3292800,4.53
1988-04-18,62.13,62.25,61.25,61.63,2284800,4.63
1988-04-15,61.00,62.13,60.00,62.13,6562400,4.67
1988-04-14,63.50,63.50,60.50,61.00,5720000,4.58
1988-04-13,63.63,64.50,63.25,64.50,4021600,4.85
1988-04-12,64.37,64.37,63.25,63.63,3360000,4.78
1988-04-11,64.00,64.37,63.63,64.37,3781600,4.84
1988-04-08,62.63,64.37,62.63,64.00,5648800,4.81
1988-04-07,64.37,64.87,62.50,62.63,5777600,4.71
1988-04-06,62.50,64.37,61.38,64.37,6827200,4.84
1988-04-05,62.00,62.88,61.75,62.50,4141600,4.70
1988-04-04,60.75,62.00,60.13,62.00,4184800,4.66
1988-03-31,61.00,61.25,60.13,60.75,4217600,4.57
1988-03-30,60.75,61.50,60.63,61.00,5317600,4.58
1988-03-29,60.25,61.50,60.25,60.75,7340000,4.57
1988-03-28,59.75,60.13,58.75,59.88,6448800,4.50
1988-03-25,60.75,61.50,59.63,59.75,4852800,4.49
1988-03-24,62.00,62.00,60.38,60.75,4273600,4.57
1988-03-23,63.13,63.88,62.38,62.50,3921600,4.70
1988-03-22,63.25,63.38,60.25,63.13,3233600,4.74
1988-03-21,61.88,63.75,60.75,63.25,4772800,4.75
1988-03-18,64.00,64.50,61.50,61.88,8640000,4.65
1988-03-17,65.00,65.00,63.13,64.00,6429600,4.81
1988-03-16,64.00,65.50,63.63,65.00,6397600,4.88
1988-03-15,63.63,64.00,62.88,64.00,3082400,4.81
1988-03-14,62.25,63.88,61.88,63.63,2786400,4.78
1988-03-11,62.00,62.75,60.75,62.25,5929600,4.67
1988-03-10,64.50,64.75,61.50,62.00,5078400,4.66
1988-03-09,62.88,64.62,62.88,64.50,6762400,4.84
1988-03-08,63.00,63.38,62.63,62.75,3851200,4.71
1988-03-07,63.50,63.63,62.25,63.00,3055200,4.73
1988-03-04,63.88,65.00,62.75,63.50,4104000,4.77
1988-03-03,64.37,64.37,63.50,63.88,3401600,4.80
1988-03-02,62.13,64.62,62.13,64.62,9360000,4.85
1988-03-01,61.63,62.00,61.25,61.63,3640000,4.63
1988-02-29,61.00,61.63,60.75,61.63,5761600,4.63
1988-02-26,60.38,61.00,60.38,61.00,2731200,4.58
1988-02-25,60.50,61.25,60.00,60.00,5777600,4.51
1988-02-24,61.13,61.25,60.13,60.50,6817600,4.54
1988-02-23,61.25,61.50,60.50,61.13,5533600,4.59
1988-02-22,60.75,61.38,60.00,61.25,6181600,4.60
1988-02-19,59.50,60.88,59.50,60.75,7968800,4.56
1988-02-18,58.50,59.88,58.50,59.50,10584000,4.47
1988-02-17,58.50,58.50,55.63,57.50,6482400,4.32
1988-02-16,57.13,58.63,56.88,58.63,3552800,4.40
1988-02-12,57.25,58.13,57.00,57.13,6884000,4.29
1988-02-11,57.25,58.50,56.88,57.25,6724000,4.30
1988-02-10,55.25,57.50,53.63,57.25,8720000,4.30
1988-02-09,53.63,55.25,53.25,55.25,4518400,4.15
1988-02-08,52.88,53.88,52.00,53.63,3298400,4.03
1988-02-05,52.88,53.88,52.63,52.88,3562400,3.97
1988-02-04,53.13,53.75,52.25,52.88,5798400,3.97
1988-02-03,54.75,55.50,52.50,53.13,5547200,3.99
1988-02-02,56.00,56.00,54.75,54.75,4656000,4.11
1988-02-01,56.75,57.50,56.00,56.13,3540000,4.21
1988-01-29,56.25,57.75,56.00,56.75,3878400,4.26
1988-01-28,55.13,56.25,54.88,56.25,5013600,4.22
1988-01-27,54.75,55.88,53.75,55.13,3872800,4.14
1988-01-26,55.63,56.00,54.25,54.75,4277600,4.11
1988-01-25,53.25,56.00,53.25,55.63,4427200,4.18
1988-01-22,53.00,53.63,53.00,53.13,3127200,3.99
1988-01-21,52.38,53.75,52.13,52.75,8000000,3.96
1988-01-20,54.88,54.88,51.50,52.38,9440000,3.93
1988-01-19,55.88,56.00,54.38,55.13,6081600,4.14
1988-01-18,57.00,57.13,55.50,55.88,3637600,4.20
1988-01-15,56.25,57.50,56.25,57.00,8960000,4.28
1988-01-14,54.50,56.50,53.88,54.75,6364800,4.11
1988-01-13,54.63,55.88,53.25,54.50,6962400,4.09
1988-01-12,55.88,55.88,53.75,54.63,7456000,4.10
1988-01-11,54.50,56.00,53.75,55.88,5961600,4.20
1988-01-08,59.88,59.88,53.00,54.50,7084000,4.09
1988-01-07,59.63,60.38,58.38,60.25,5928800,4.52
1988-01-06,59.38,59.88,58.25,59.63,4673600,4.48
1988-01-05,60.00,61.38,59.25,59.38,7173600,4.46
1988-01-04,59.00,60.25,59.00,60.00,6493600,4.51
1987-12-31,58.25,58.25,57.50,58.25,3428800,4.37
1987-12-30,57.75,59.00,57.75,58.75,4321600,4.41
1987-12-29,56.63,57.25,56.50,57.13,2277600,4.29
1987-12-28,57.50,57.50,56.50,56.63,2406400,4.25
1987-12-24,57.50,58.63,57.25,58.38,2392800,4.38
1987-12-23,56.88,57.88,56.88,57.50,5702400,4.32
1987-12-22,57.38,57.38,56.38,56.75,7072800,4.26
1987-12-21,56.75,58.13,56.75,57.50,3557600,4.32
1987-12-18,56.00,57.13,56.00,56.75,9760000,4.26
1987-12-17,57.25,57.63,55.50,55.50,7197600,4.17
1987-12-16,55.75,57.25,55.75,57.25,6948800,4.29
1987-12-15,54.50,55.88,54.50,55.75,7018400,4.18
1987-12-14,51.88,54.88,51.88,54.38,7049600,4.08
1987-12-11,51.75,53.00,51.63,51.88,4764000,3.89
1987-12-10,52.75,54.00,50.75,51.75,11516000,3.88
1987-12-09,51.38,53.88,51.00,52.75,11855200,3.96
1987-12-08,48.25,51.38,48.25,51.38,7344800,3.85
1987-12-07,46.00,47.75,46.00,47.75,3548800,3.58
1987-12-04,45.50,46.75,44.75,45.75,9040000,3.43
1987-12-03,47.63,47.75,45.50,45.50,6360000,3.41
1987-12-02,47.25,48.88,46.50,47.63,4257600,3.57
1987-12-01,47.00,47.75,47.00,47.25,4998400,3.54
1987-11-30,47.50,47.50,45.00,45.63,12560000,3.42
1987-11-27,50.13,50.13,49.00,49.25,3038400,3.69
1987-11-25,52.00,52.00,50.50,50.50,2964800,3.79
1987-11-24,51.75,52.63,51.75,52.00,6164800,3.90
1987-11-23,50.13,51.25,49.63,51.13,4130400,3.83
1987-11-20,49.63,50.63,48.00,50.13,9520000,3.76
1987-11-19,51.75,53.50,49.25,49.63,10832800,3.72
1987-11-18,50.50,51.75,49.25,51.75,4504800,3.88
1987-11-17,50.50,50.50,49.13,50.50,3676000,3.79
1987-11-16,50.88,51.88,49.38,50.75,3764000,3.81
1987-11-13,51.75,51.88,50.88,50.88,3681600,3.82
1987-11-12,50.13,52.00,50.13,51.75,7875200,3.88
1987-11-11,48.00,49.25,48.00,48.13,6401600,3.61
1987-11-10,49.00,49.00,46.75,47.50,6113600,3.56
1987-11-09,50.25,50.25,48.50,49.00,4532800,3.67
1987-11-06,50.38,52.25,50.25,50.50,6737600,3.79
1987-11-05,48.00,52.00,47.13,50.38,8800000,3.78
1987-11-04,49.00,49.00,47.88,48.00,7626400,3.60
1987-11-03,49.75,49.75,47.63,49.25,7237600,3.69
1987-11-02,50.13,51.25,49.50,50.75,4724000,3.81
1987-10-30,50.13,51.63,50.13,50.13,9360000,3.76
1987-10-29,46.88,49.00,46.88,48.00,7648800,3.60
1987-10-28,41.88,47.00,40.13,45.00,10640000,3.37
1987-10-27,40.75,42.63,40.75,41.88,9200000,3.14
1987-10-26,42.25,42.25,39.25,39.25,11920000,2.94
1987-10-23,45.38,47.38,44.00,45.00,7317600,3.37
1987-10-22,46.00,46.00,41.00,45.38,23871200,3.40
1987-10-21,49.00,53.00,49.00,49.50,12412800,3.71
1987-10-20,47.63,52.75,40.00,49.00,15653600,3.67
1987-10-19,57.50,57.50,47.25,47.63,19718400,3.57
1987-10-16,63.63,64.25,59.50,59.75,14657600,4.48
1987-10-15,65.37,65.37,63.63,63.63,9040000,4.77
1987-10-14,67.37,67.37,65.75,65.87,6492800,4.94
1987-10-13,67.37,68.25,67.37,67.75,7164000,5.08
1987-10-12,66.50,67.50,64.75,66.62,5281600,5.00
1987-10-09,67.50,67.87,66.12,66.50,2980000,4.99
1987-10-08,69.75,70.00,67.12,67.50,6417600,5.06
1987-10-07,70.37,70.87,68.25,69.75,11360000,5.23
1987-10-06,73.12,73.12,69.75,70.37,7224000,5.28
1987-10-05,72.62,73.50,71.62,73.50,6106400,5.51
1987-10-02,72.50,73.62,72.00,72.62,5326400,5.45
1987-10-01,70.50,72.87,69.87,72.50,5546400,5.44
1987-09-30,69.62,70.50,69.00,70.50,4295200,5.29
1987-09-29,69.50,70.75,68.87,69.62,6357600,5.22
1987-09-28,69.12,70.50,69.12,69.50,7137600,5.21
1987-09-25,69.25,69.25,68.25,69.12,3684800,5.18
1987-09-24,69.87,69.87,69.00,69.37,5456000,5.20
1987-09-23,68.12,70.00,67.50,70.00,10252800,5.25
1987-09-22,65.75,68.25,65.75,68.12,7813600,5.11
1987-09-21,65.00,67.62,65.00,65.50,9120000,4.91
1987-09-18,64.00,64.87,64.00,64.25,3686400,4.82
1987-09-17,63.75,64.75,63.25,63.88,3068800,4.79
1987-09-16,64.25,66.00,63.63,63.75,3224000,4.78
1987-09-15,65.12,65.12,63.25,64.25,2896000,4.81
1987-09-14,66.12,66.37,64.87,65.62,2653600,4.92
1987-09-11,65.50,66.62,65.50,66.12,4596000,4.95
1987-09-10,64.62,66.00,64.62,65.37,5787200,4.90
1987-09-09,62.75,64.37,62.63,64.00,4016000,4.80
1987-09-08,63.50,63.50,62.13,62.75,4181600,4.70
1987-09-04,64.62,65.12,63.25,63.50,3764000,4.76
1987-09-03,65.12,65.75,63.63,64.62,4700000,4.84
1987-09-02,63.13,65.12,63.13,65.12,5864000,4.88
1987-09-01,66.25,66.75,63.00,63.00,4384000,4.72
1987-08-31,63.88,66.25,63.88,66.25,4427200,4.96
1987-08-28,65.25,65.25,63.88,63.88,6406400,4.79
1987-08-27,67.12,67.12,65.50,65.75,5147200,4.93
1987-08-26,68.25,68.62,66.87,67.12,4904800,5.03
1987-08-25,68.25,69.12,68.25,68.25,5169600,5.11
1987-08-24,68.37,68.87,67.37,67.87,4172800,5.09
1987-08-21,66.87,68.50,66.87,68.37,6716000,5.12
1987-08-20,65.62,67.12,65.62,66.62,7492800,4.99
1987-08-19,66.25,66.25,64.25,65.00,13280000,4.87
1987-08-18,67.75,67.75,66.37,67.50,7321600,5.06
1987-08-17,68.50,69.12,67.50,68.25,3655200,5.11
1987-08-14,69.00,69.37,68.37,68.50,4020000,5.13
1987-08-13,67.62,69.25,67.50,69.00,7791200,5.17
1987-08-12,67.87,68.50,67.50,67.62,8640000,5.07
1987-08-11,67.75,68.75,67.75,67.87,8400000,5.09
1987-08-10,66.25,67.50,66.00,67.50,7572800,5.06
1987-08-07,65.25,66.37,65.25,66.25,10480000,4.96
1987-08-06,62.38,65.25,62.38,65.00,12160000,4.87
1987-08-05,61.13,62.38,61.13,62.25,5638400,4.66
1987-08-04,60.38,61.13,60.00,61.00,4424000,4.57
1987-08-03,61.13,61.63,59.88,60.38,4170400,4.52
1987-07-31,61.88,62.00,60.38,61.13,4506400,4.58
1987-07-30,62.00,62.88,61.75,61.88,4310400,4.64
1987-07-29,61.75,62.38,61.50,62.00,3826400,4.65
1987-07-28,60.63,61.75,60.63,61.75,3470400,4.63
1987-07-27,60.00,60.25,59.50,60.25,2012800,4.51
1987-07-24,59.25,60.25,58.50,60.00,2997600,4.50
1987-07-23,59.88,60.38,59.25,59.25,3993600,4.44
1987-07-22,60.50,60.63,59.00,59.88,6018400,4.49
1987-07-21,61.75,61.88,60.13,60.50,5440000,4.53
1987-07-20,62.75,62.75,61.75,61.75,3116000,4.63
1987-07-17,63.00,63.63,62.75,63.00,4530400,4.72
1987-07-16,62.63,63.25,62.50,63.00,7384000,4.72
1987-07-15,62.75,62.88,61.50,62.63,5540000,4.69
1987-07-14,61.88,62.75,61.50,62.75,3971200,4.70
1987-07-13,61.13,62.13,60.88,61.88,4708800,4.64
1987-07-10,60.75,61.38,60.75,61.13,2746400,4.58
1987-07-09,60.50,61.13,60.25,60.50,4495200,4.53
1987-07-08,60.50,61.13,60.13,60.50,3078400,4.53
1987-07-07,61.63,62.50,60.50,60.50,3784800,4.53
1987-07-06,61.00,62.00,61.00,61.63,4606400,4.62
1987-07-02,60.50,61.75,60.50,61.00,3133600,4.57
1987-07-01,61.13,61.38,60.13,60.13,3873600,4.51
1987-06-30,62.25,62.38,61.13,61.13,5271200,4.58
1987-06-29,62.63,62.63,61.75,62.25,4097600,4.66
1987-06-26,63.00,63.00,62.13,62.63,3710400,4.69
1987-06-25,62.00,63.63,62.00,63.13,4957600,4.73
1987-06-24,61.75,62.13,61.50,61.63,4327200,4.62
1987-06-23,63.00,63.38,61.38,61.75,6487200,4.63
1987-06-22,62.75,63.38,62.75,63.00,4226400,4.72
1987-06-19,61.88,62.25,61.25,62.25,6789600,4.66
1987-06-18,62.75,62.75,61.75,61.88,4402400,4.64
1987-06-17,63.13,63.25,62.50,62.88,3170400,4.71
1987-06-16,62.38,63.38,61.88,63.13,4356000,4.73
1987-06-15,63.50,63.88,62.25,62.38,4275200,4.67
1987-06-12,63.25,63.88,63.25,63.50,4331200,4.75
1987-06-11,62.50,63.13,62.25,62.75,2898400,4.70
1987-06-10,63.00,64.00,62.13,62.50,7360000,4.68
1987-06-09,63.38,63.88,62.63,63.00,4372800,4.72
1987-06-08,62.75,63.50,61.88,63.38,4176000,4.74
1987-06-05,63.00,63.75,62.38,62.75,3466400,4.70
1987-06-04,62.13,63.50,62.13,63.00,8720000,4.72
1987-06-03,64.00,64.50,61.63,62.13,15040000,4.65
1987-06-02,66.12,66.12,64.00,64.00,7692800,4.79
1987-06-01,65.12,66.62,65.00,66.12,6433600,4.95
1987-05-29,64.87,65.50,64.87,65.12,4475200,4.87
1987-05-28,64.25,64.87,62.88,64.62,5931200,4.84
1987-05-27,64.37,65.50,64.12,64.25,9600000,4.81
1987-05-26,63.50,64.50,63.50,64.37,7320000,4.82
1987-05-22,62.75,63.38,62.75,63.00,5398400,4.72
1987-05-21,62.00,63.50,62.00,62.38,7418400,4.67
1987-05-20,62.38,64.00,61.75,62.00,10080000,4.64
1987-05-19,63.88,65.12,62.00,62.38,17600000,4.67
1987-05-18,62.50,63.88,60.75,63.88,8960000,4.78
1987-05-15,64.25,64.87,62.50,62.50,11360000,4.68
1987-05-14,63.50,65.00,63.50,64.25,11360000,4.81
1987-05-13,61.50,63.25,60.88,63.25,6907200,4.73
1987-05-12,59.75,61.63,59.75,61.50,7364800,4.60
1987-05-11,61.25,62.63,59.63,59.75,7624000,4.47
1987-05-08,60.38,61.50,59.88,61.25,6504000,4.59
1987-05-07,60.25,61.13,60.25,60.38,5758400,4.52
1987-05-06,62.00,62.00,59.63,60.13,11280000,4.50
1987-05-05,59.75,62.25,59.75,62.00,20000000,4.64
1987-05-04,56.75,58.50,56.63,58.50,3742400,4.38
1987-05-01,56.00,57.25,55.13,56.75,6437600,4.25
1987-04-30,56.75,58.75,56.00,56.00,7841600,4.19
1987-04-29,56.75,57.50,56.75,56.75,5927200,4.25
1987-04-28,55.50,57.00,55.50,56.63,7927200,4.24
1987-04-27,53.00,55.88,51.88,54.63,7278400,4.09
1987-04-24,53.38,53.38,52.25,53.00,6178400,3.97
1987-04-23,54.88,55.50,53.50,54.00,6362400,4.04
1987-04-22,57.50,57.88,54.63,54.88,7433600,4.11
1987-04-21,55.25,57.50,54.00,57.50,7047200,4.30
1987-04-20,54.75,55.63,54.00,55.25,3644000,4.14
1987-04-16,54.13,55.50,54.13,54.75,5693600,4.10
1987-04-15,53.25,54.25,53.25,53.50,7611200,4.00
1987-04-14,53.00,53.13,51.50,53.13,9040000,3.98
1987-04-13,54.88,56.38,53.00,53.00,6673600,3.97
1987-04-10,54.75,55.50,54.13,54.88,5958400,4.11
1987-04-09,56.00,56.25,54.63,54.75,5216000,4.10
1987-04-08,56.63,56.88,55.50,56.00,4078400,4.19
1987-04-07,57.88,58.00,56.63,56.63,3390400,4.24
1987-04-06,58.50,59.00,57.88,57.88,4016000,4.33
1987-04-03,55.88,58.75,55.13,58.50,5933600,4.38
1987-04-02,57.00,57.38,55.88,55.88,4930400,4.18
1987-04-01,56.88,57.00,55.63,57.00,3924000,4.27
1987-03-31,56.25,57.75,56.13,56.88,3784800,4.26
1987-03-30,56.75,56.75,54.50,56.25,6440000,4.21
1987-03-27,58.25,58.50,57.13,57.25,3712800,4.29
1987-03-26,58.63,59.63,58.25,58.25,5221600,4.36
1987-03-25,58.88,59.13,57.75,58.63,5782400,4.39
1987-03-24,59.88,59.88,58.38,58.88,7702400,4.41
1987-03-23,61.25,62.50,59.00,60.63,11760000,4.54
1987-03-20,60.63,62.00,60.63,61.25,11120000,4.59
1987-03-19,58.38,60.63,58.00,60.25,8480000,4.51
1987-03-18,59.38,59.75,57.50,58.38,8000000,4.37
1987-03-17,56.75,59.38,56.75,59.38,11360000,4.44
1987-03-16,57.13,57.13,55.75,56.75,4901600,4.24
1987-03-13,56.88,58.13,56.88,57.38,12160000,4.29
1987-03-12,54.38,56.00,54.00,55.38,5877600,4.14
1987-03-11,55.50,56.75,54.25,54.38,6357600,4.07
1987-03-10,55.13,55.88,55.00,55.50,4122400,4.15
1987-03-09,54.25,56.00,52.63,55.13,4666400,4.12
1987-03-06,55.50,55.50,53.25,54.25,4918400,4.06
1987-03-05,55.25,56.75,54.88,55.50,6415200,4.15
1987-03-04,53.88,55.38,53.88,55.25,4988800,4.13
1987-03-03,54.00,54.00,53.00,53.38,2202400,3.99
1987-03-02,54.88,55.13,53.38,54.00,3984800,4.04
1987-02-27,55.00,55.25,54.25,54.88,3728800,4.10
1987-02-26,54.13,55.38,53.88,55.00,5958400,4.11
1987-02-25,52.63,54.75,52.63,54.13,9280000,4.05
1987-02-24,52.38,52.88,52.13,52.63,4977600,3.94
1987-02-23,51.75,53.63,50.50,52.38,10880000,3.92
1987-02-20,53.00,53.00,50.75,51.75,13520000,3.87
1987-02-19,54.25,54.25,52.88,53.38,17360000,3.99
1987-02-18,58.75,59.50,56.13,56.75,8000000,4.24
1987-02-17,56.25,59.00,56.00,58.75,9120000,4.39
1987-02-13,53.50,56.88,53.25,56.25,10640000,4.21
1987-02-12,53.13,54.00,53.13,53.50,5932800,4.00
1987-02-11,52.25,53.50,52.00,53.13,7404800,3.97
1987-02-10,52.88,52.88,51.13,52.25,3601600,3.91
1987-02-09,53.63,53.63,52.75,53.25,3247200,3.98
1987-02-06,54.13,54.38,53.50,53.75,4321600,4.02
1987-02-05,53.50,54.63,53.50,54.13,8880000,4.05
1987-02-04,52.13,53.25,51.88,53.25,7995200,3.98
1987-02-03,51.25,52.50,51.25,52.13,10000000,3.90
1987-02-02,50.13,51.50,49.63,51.25,5287200,3.83
1987-01-30,50.75,50.75,49.50,50.13,7687200,3.75
1987-01-29,50.88,51.50,50.13,50.88,7826400,3.81
1987-01-28,50.13,51.00,50.13,50.88,14480000,3.81
1987-01-27,48.88,52.00,47.63,49.00,31280000,3.66
1987-01-26,49.63,49.63,48.25,48.88,7828800,3.66
1987-01-23,53.38,54.25,49.13,49.63,38640000,3.71
1987-01-22,52.38,53.50,51.88,53.38,14560000,3.99
1987-01-21,51.75,52.88,50.88,52.38,11600000,3.92
1987-01-20,53.88,53.88,51.75,51.75,13120000,3.87
1987-01-19,50.00,54.00,49.25,54.00,15120000,4.04
1987-01-16,48.88,50.13,47.13,50.00,14640000,3.74
1987-01-15,49.00,51.25,48.38,48.88,18080000,3.66
1987-01-14,47.00,49.25,46.88,49.00,15200000,3.66
1987-01-13,47.75,47.75,46.88,47.00,4764000,3.51
1987-01-12,46.38,48.00,46.13,47.75,8880000,3.57
1987-01-09,45.13,46.75,44.50,46.38,6238400,3.47
1987-01-08,44.50,45.38,44.50,45.13,9600000,3.38
1987-01-07,43.13,44.88,42.63,44.25,9680000,3.31
1987-01-06,43.25,43.75,42.88,43.13,4978400,3.23
1987-01-05,42.63,43.38,42.63,43.25,4331200,3.23
1987-01-02,42.00,42.88,42.00,42.38,1804000,3.17
1986-12-31,42.13,42.63,41.50,41.88,3251200,3.13
1986-12-30,42.88,42.88,42.13,42.13,3713600,3.15
1986-12-29,43.00,43.25,42.75,42.88,2142400,3.21
1986-12-26,43.25,43.25,42.75,43.00,1461600,3.22
1986-12-24,43.50,43.88,43.25,43.25,2133600,3.23
1986-12-23,43.38,43.63,43.00,43.50,4284800,3.25
1986-12-22,43.75,43.88,43.13,43.38,4430400,3.24
1986-12-19,43.13,44.00,43.00,43.75,10880000,3.27
1986-12-18,43.63,43.88,43.13,43.13,4652800,3.23
1986-12-17,43.75,44.13,43.25,43.63,5424800,3.26
1986-12-16,43.50,44.13,42.88,43.75,4840000,3.27
1986-12-15,42.50,43.63,41.75,43.50,3544800,3.25
1986-12-12,43.38,43.38,42.50,42.50,3344000,3.17
1986-12-11,43.88,44.13,43.38,43.50,4596000,3.25
1986-12-10,43.38,44.00,43.00,43.88,4271200,3.28
1986-12-09,44.13,44.13,43.13,43.38,2278400,3.24
1986-12-08,43.63,44.63,42.75,44.13,4988800,3.30
1986-12-05,44.13,44.63,43.38,43.63,2651200,3.26
1986-12-04,44.50,44.75,43.63,44.13,7002400,3.30
1986-12-03,45.50,45.63,44.50,44.50,7884000,3.32
1986-12-02,44.50,45.63,44.38,45.50,9360000,3.40
1986-12-01,43.50,44.50,43.13,44.50,2891200,3.32
1986-11-28,44.50,44.63,43.50,43.50,2347200,3.25
1986-11-26,44.50,44.75,44.00,44.50,3847200,3.32
1986-11-25,44.13,44.50,43.50,44.50,5851200,3.32
1986-11-24,43.13,44.38,43.13,44.13,6872800,3.30
1986-11-21,41.88,43.63,41.88,42.75,12720000,3.19
1986-11-20,41.25,42.00,41.25,41.75,7378400,3.12
1986-11-19,41.25,41.25,40.00,40.63,6027200,3.03
1986-11-18,42.25,42.75,41.13,41.25,5073600,3.08
1986-11-17,41.63,43.25,41.38,42.25,5949600,3.16
1986-11-14,40.75,42.00,40.63,41.63,4851200,3.11
1986-11-13,41.13,42.25,40.75,40.75,7317600,3.04
1986-11-12,41.38,41.50,40.63,41.13,3764800,3.07
1986-11-11,41.50,41.50,41.00,41.38,2227200,3.09
1986-11-10,41.50,41.63,41.00,41.50,2164000,3.10
1986-11-07,41.25,41.63,40.75,41.50,2278400,3.10
1986-11-06,41.88,41.88,40.63,41.25,3844000,3.08
1986-11-05,41.25,42.13,40.75,42.00,6412800,3.14
1986-11-04,40.13,41.50,39.75,41.25,4024000,3.08
1986-11-03,39.25,40.13,39.25,40.13,2171200,3.00
1986-10-31,39.38,39.75,39.00,39.00,1975200,2.91
1986-10-30,39.25,40.25,39.13,39.38,3615200,2.94
1986-10-29,38.75,39.50,38.63,39.25,2732800,2.93
1986-10-28,39.13,39.50,38.63,38.75,2002400,2.89
1986-10-27,38.63,39.25,38.38,39.13,1881600,2.92
1986-10-24,39.00,39.38,38.63,38.63,2448800,2.89
1986-10-23,37.50,39.13,37.50,39.00,3081600,2.91
1986-10-22,37.75,38.00,37.50,37.50,1420000,2.80
1986-10-21,37.25,37.75,37.00,37.75,2436000,2.82
1986-10-20,37.25,37.25,36.63,37.25,2269600,2.78
1986-10-17,38.13,38.13,37.50,37.63,2484000,2.81
1986-10-16,38.50,38.75,37.75,38.13,4106400,2.85
1986-10-15,38.50,38.63,37.63,38.50,3806400,2.88
1986-10-14,38.38,39.00,38.25,38.50,2226400,2.88
1986-10-13,37.75,38.38,37.63,38.38,964000,2.87
1986-10-10,37.25,38.00,37.25,37.75,1875200,2.82
1986-10-09,38.25,38.75,37.25,37.25,2747200,2.78
1986-10-08,37.75,38.50,37.50,38.25,2864800,2.86
1986-10-07,38.63,38.63,37.75,37.75,4121600,2.82
1986-10-06,38.38,39.13,38.38,38.88,2473600,2.90
1986-10-03,38.50,39.00,37.88,38.38,2742400,2.87
1986-10-02,38.88,39.00,38.38,38.50,3217600,2.88
1986-10-01,38.63,39.50,38.63,38.88,4444800,2.90
1986-09-30,37.63,38.88,37.63,38.50,10000000,2.88
1986-09-29,37.75,37.75,36.63,37.13,13200000,2.77
1986-09-26,38.63,38.63,37.63,37.88,21280000,2.83
1986-09-25,41.38,41.38,38.88,39.63,37144800,2.96
1986-09-24,44.13,44.75,43.13,43.50,6335200,3.25
1986-09-23,44.75,45.00,43.38,44.13,6676000,3.30
1986-09-22,45.38,45.75,44.38,44.75,6361600,3.34
1986-09-19,45.50,45.50,44.75,45.38,3972800,3.39
1986-09-18,45.75,46.00,44.63,45.63,3872800,3.41
1986-09-17,44.75,46.63,44.75,45.75,6160000,3.41
1986-09-16,44.75,45.00,43.13,44.75,3931200,3.34
1986-09-15,44.63,45.25,43.88,44.75,4676000,3.34
1986-09-12,45.50,46.25,44.38,44.63,9200000,3.33
1986-09-11,46.75,46.75,45.25,45.50,7097600,3.39
1986-09-10,47.13,47.88,46.75,47.50,4640000,3.54
1986-09-09,49.13,49.63,46.50,47.13,7589600,3.52
1986-09-08,47.88,49.50,47.38,49.13,9120000,3.67
1986-09-05,48.13,48.75,47.50,47.88,7444000,3.57
1986-09-04,46.25,48.50,45.88,48.13,9040000,3.59
1986-09-03,46.00,46.25,45.25,46.25,6033600,3.45
1986-09-02,46.50,47.88,46.00,46.00,9440000,3.43
1986-08-29,45.00,46.75,44.88,46.50,8160000,3.47
1986-08-28,44.50,45.38,44.00,45.00,5926400,3.36
1986-08-27,44.00,44.75,44.00,44.50,5469600,3.32
1986-08-26,42.88,44.38,42.88,44.00,5068800,3.28
1986-08-25,43.63,43.75,42.38,42.50,2992800,3.17
1986-08-22,43.13,43.88,42.75,43.63,2560000,3.25
1986-08-21,43.00,43.75,42.63,43.13,7297600,3.22
1986-08-20,42.25,43.50,42.25,43.00,4830400,3.21
1986-08-19,40.38,42.38,40.38,42.13,8960000,3.14
1986-08-18,40.75,40.75,40.13,40.25,4655200,3.00
1986-08-15,42.00,42.00,40.38,41.00,3724000,3.06
1986-08-14,42.13,42.63,41.75,42.00,3120000,3.13
1986-08-13,41.13,42.38,40.63,42.13,6078400,3.14
1986-08-12,40.13,41.25,39.88,41.13,4292800,3.07
1986-08-11,39.25,40.25,39.13,40.13,2515200,2.99
1986-08-08,39.50,40.00,39.13,39.25,2438400,2.93
1986-08-07,39.88,40.38,39.38,39.50,3926400,2.95
1986-08-06,39.13,39.88,38.63,39.88,3124000,2.98
1986-08-05,38.63,39.25,38.63,39.13,2540000,2.92
1986-08-04,37.88,39.13,37.25,38.63,3258400,2.88
1986-08-01,39.25,39.25,37.88,37.88,2321600,2.83
1986-07-31,39.25,39.75,39.13,39.38,2244800,2.94
1986-07-30,37.50,39.88,37.25,39.25,3364000,2.93
1986-07-29,38.25,38.25,37.50,37.50,2124000,2.80
1986-07-28,39.00,39.13,38.00,38.38,3482400,2.86
1986-07-25,39.00,39.63,39.00,39.00,2544800,2.91
1986-07-24,38.75,39.13,38.50,39.00,2966400,2.91
1986-07-23,38.88,39.00,38.38,38.75,4082400,2.89
1986-07-22,38.75,39.75,37.75,38.88,9360000,2.90
1986-07-21,37.88,38.75,37.00,38.75,4408800,2.89
1986-07-18,37.50,38.50,36.63,37.88,5131200,2.83
1986-07-17,36.38,37.75,36.25,37.50,6232800,2.80
1986-07-16,36.00,36.75,35.75,36.38,9280000,2.71
1986-07-15,37.75,37.75,35.75,36.00,12647200,2.69
1986-07-14,40.00,40.00,37.88,38.13,8080000,2.84
1986-07-11,41.38,41.63,40.00,40.13,2952800,2.99
1986-07-10,41.38,41.38,39.50,41.38,4398400,3.09
1986-07-09,41.50,41.88,41.13,41.38,3192800,3.09
1986-07-08,41.00,41.63,40.38,41.50,5740000,3.10
1986-07-07,41.75,42.38,40.75,41.00,5877600,3.06
1986-07-03,42.25,42.25,41.13,41.75,2710400,3.11
1986-07-02,40.63,42.50,40.63,42.25,3948800,3.15
1986-07-01,41.00,41.50,39.63,40.63,5955200,3.03
1986-06-30,41.50,41.88,40.88,41.00,2956000,3.06
1986-06-27,42.00,42.38,41.38,41.50,1877600,3.10
1986-06-26,42.25,42.63,41.50,42.00,3056000,3.13
1986-06-25,42.75,43.25,42.13,42.25,2633600,3.15
1986-06-24,42.50,43.88,42.50,42.75,3361600,3.19
1986-06-23,42.88,42.88,42.00,42.50,3284000,3.17
1986-06-20,41.63,44.00,41.38,43.00,4321600,3.21
1986-06-19,41.88,42.13,41.38,41.63,3931200,3.11
1986-06-18,41.75,42.13,40.50,41.88,4967200,3.12
1986-06-17,43.38,43.38,41.50,41.75,3762400,3.11
1986-06-16,43.13,43.88,43.13,43.50,5404000,3.25
1986-06-13,42.25,43.25,42.13,43.13,3238400,3.22
1986-06-12,42.75,42.75,42.00,42.25,1998400,3.15
1986-06-11,42.75,43.00,42.50,42.75,2673600,3.19
1986-06-10,42.00,42.88,41.75,42.75,3404000,3.19
1986-06-09,43.00,43.25,41.88,42.00,3616000,3.13
1986-06-06,43.25,43.75,42.75,43.00,3544000,3.20
1986-06-05,43.88,43.88,42.25,43.25,4100000,3.22
1986-06-04,44.88,45.13,43.63,43.88,3547200,3.27
1986-06-03,44.88,45.00,44.38,44.88,2966400,3.34
1986-06-02,46.25,46.38,44.25,44.88,3236000,3.34
1986-05-30,46.88,47.13,46.25,46.25,4887200,3.45
1986-05-29,46.13,47.00,45.63,46.88,4802400,3.49
1986-05-28,46.00,46.25,45.38,46.13,4904000,3.44
1986-05-27,44.38,46.00,44.00,46.00,3150400,3.43
1986-05-23,44.38,45.00,44.25,44.38,2664000,3.31
1986-05-22,43.25,44.38,43.25,44.38,4817600,3.31
1986-05-21,44.25,44.75,42.88,43.25,4747200,3.22
1986-05-20,43.88,44.38,43.38,44.25,4506400,3.30
1986-05-19,43.25,44.13,43.13,43.88,5070400,3.27
1986-05-16,43.13,43.88,42.63,43.25,3121600,3.22
1986-05-15,44.25,44.25,43.00,43.13,2348800,3.21
1986-05-14,44.00,44.38,43.50,44.25,3307200,3.30
1986-05-13,44.50,44.63,44.00,44.00,3177600,3.28
1986-05-12,45.25,45.50,44.38,44.50,3378400,3.32
1986-05-09,45.25,45.88,44.75,45.25,5050400,3.37
1986-05-08,45.13,45.88,45.00,45.25,3331200,3.37
1986-05-07,44.13,45.38,43.63,45.13,3267200,3.36
1986-05-06,45.13,45.38,43.88,44.13,2968800,3.29
1986-05-05,44.00,45.13,44.00,45.13,2344000,3.36
1986-05-02,43.75,44.50,43.75,43.88,3722400,3.27
1986-05-01,45.13,45.13,43.38,43.50,6421600,3.24
1986-04-30,46.25,46.88,44.88,45.25,4044000,3.37
1986-04-29,47.75,47.75,46.00,46.25,3581600,3.45
1986-04-28,47.50,47.88,46.75,47.88,3648800,3.57
1986-04-25,47.13,48.00,47.00,47.50,5916000,3.54
1986-04-24,45.63,47.50,45.63,47.13,7271200,3.51
1986-04-23,44.75,45.50,44.25,45.38,2961600,3.38
1986-04-22,44.38,45.38,44.38,44.75,8000000,3.33
1986-04-21,42.63,44.38,42.63,44.38,7549600,3.31
1986-04-18,41.75,42.63,41.38,42.50,4075200,3.17
1986-04-17,42.50,43.50,41.75,41.75,7236000,3.11
1986-04-16,42.13,42.88,41.88,42.50,5784000,3.17
1986-04-15,41.75,42.25,41.13,42.13,3602400,3.14
1986-04-14,41.00,41.88,40.63,41.75,2320000,3.11
1986-04-11,42.13,42.75,41.00,41.00,5831200,3.05
1986-04-10,41.75,44.13,41.63,42.13,4404000,3.14
1986-04-09,42.38,42.88,41.25,41.75,6441600,3.11
1986-04-08,41.88,42.63,41.88,42.38,5258400,3.16
1986-04-07,40.25,41.88,40.13,41.88,5666400,3.12
1986-04-04,42.50,42.50,39.75,40.25,7744000,3.00
1986-04-03,42.50,43.38,42.13,42.50,3950400,3.17
1986-04-02,42.38,42.75,41.75,42.50,4335200,3.17
1986-04-01,44.00,44.00,42.00,42.38,3880000,3.16
1986-03-31,43.63,44.50,43.63,44.00,2773600,3.28
1986-03-27,43.25,43.75,43.25,43.63,3773600,3.25
1986-03-26,42.00,43.50,42.00,43.13,2824000,3.21
1986-03-25,42.00,42.13,41.63,41.75,3778400,3.11
1986-03-24,42.00,42.88,41.88,42.00,4730400,3.13
1986-03-21,43.00,43.88,41.88,42.00,4167200,3.13
1986-03-20,43.13,43.88,42.75,43.00,3170400,3.20
1986-03-19,44.13,44.25,43.00,43.13,3044800,3.21
1986-03-18,44.00,44.75,43.50,44.13,4206400,3.29
1986-03-17,44.13,44.13,43.50,44.00,3172800,3.28
1986-03-14,43.50,44.38,43.25,44.25,6120000,3.30
1986-03-13,44.50,44.88,43.38,43.50,5173600,3.24
1986-03-12,43.63,45.13,43.63,44.50,10240000,3.31
1986-03-11,42.00,43.75,42.00,43.38,5681600,3.23
1986-03-10,42.00,42.50,41.63,41.88,5048800,3.12
1986-03-07,41.63,42.00,41.25,42.00,4057600,3.13
1986-03-06,41.38,41.88,41.38,41.63,5462400,3.10
1986-03-05,42.38,42.38,40.63,41.25,8800000,3.07
1986-03-04,43.00,43.25,42.25,42.50,4762400,3.16
1986-03-03,43.88,43.88,42.63,43.00,2912800,3.20
1986-02-28,43.38,44.13,43.25,43.88,6901600,3.27
1986-02-27,41.75,43.50,41.75,43.38,7916000,3.23
1986-02-26,42.00,43.13,41.75,41.75,8880000,3.11
1986-02-25,43.13,43.75,41.25,42.00,5064800,3.13
1986-02-24,43.75,43.75,42.75,43.13,5268800,3.21
1986-02-21,43.63,44.50,43.38,44.00,4244000,3.27
1986-02-20,43.38,43.88,42.38,43.63,7908800,3.25
1986-02-19,44.25,44.25,43.38,43.38,6411200,3.23
1986-02-18,43.38,44.63,43.38,44.50,5852800,3.31
1986-02-14,43.00,43.50,42.50,43.13,4302400,3.21
1986-02-13,43.00,43.25,42.50,43.00,3935200,3.20
1986-02-12,43.50,43.75,42.88,43.00,3962400,3.20
1986-02-11,43.25,44.13,43.13,43.50,8720000,3.24
1986-02-10,42.13,43.25,42.00,43.25,6821600,3.22
1986-02-07,41.25,42.88,40.75,42.13,6911200,3.14
1986-02-06,40.63,42.00,40.63,41.25,6968800,3.07
1986-02-05,40.00,40.50,39.63,40.50,4564000,3.01
1986-02-04,40.00,40.38,39.50,40.00,8000000,2.98
1986-02-03,39.38,40.13,39.25,40.00,4498400,2.98
1986-01-31,38.75,39.75,38.38,39.38,5240000,2.93
1986-01-30,39.50,39.63,38.50,38.75,4416000,2.88
1986-01-29,39.25,40.00,39.13,39.50,10000000,2.94
1986-01-28,39.75,39.88,37.75,39.25,9440000,2.92
1986-01-27,38.63,40.00,38.63,39.75,7818400,2.96
1986-01-24,38.38,38.88,38.25,38.63,5396000,2.87
1986-01-23,38.38,38.38,37.75,38.38,9760000,2.86
1986-01-22,40.13,40.13,39.25,39.38,10240000,2.93
1986-01-21,39.50,40.75,39.00,40.50,8021600,3.01
1986-01-20,39.38,39.50,38.75,39.50,3664000,2.94
1986-01-17,39.50,39.75,38.88,39.38,6978400,2.93
1986-01-16,38.63,39.50,38.63,39.50,7595200,2.94
1986-01-15,37.25,38.50,37.25,38.38,4696000,2.86
1986-01-14,36.75,37.25,36.75,37.00,2682400,2.75
1986-01-13,36.13,36.88,35.88,36.75,2847200,2.73
1986-01-10,36.50,36.88,36.13,36.13,2664000,2.69
1986-01-09,36.88,36.88,35.75,36.50,4755200,2.72
1986-01-08,38.00,38.75,36.63,37.00,7206400,2.75
1986-01-07,37.25,38.13,37.25,38.00,5387200,2.83
1986-01-06,36.88,37.25,36.63,37.00,2982400,2.75
1986-01-03,36.50,36.88,36.25,36.88,2552800,2.74
1986-01-02,36.75,36.88,36.25,36.50,2021600,2.72
1985-12-31,37.00,37.00,36.50,36.75,3164800,2.73
1985-12-30,36.50,37.00,36.38,37.00,1546400,2.75
1985-12-27,36.13,36.75,36.13,36.50,2566400,2.72
1985-12-26,35.75,36.13,35.38,36.13,1115200,2.69
1985-12-24,36.25,36.38,35.25,35.75,1362400,2.66
1985-12-23,36.38,36.63,36.13,36.25,2224800,2.70
1985-12-20,36.63,37.00,36.13,36.38,4831200,2.71
1985-12-19,36.50,36.75,36.13,36.63,3148800,2.73
1985-12-18,36.13,37.00,35.88,36.50,4591200,2.72
1985-12-17,38.13,38.25,36.13,36.13,6831200,2.69
1985-12-16,38.00,38.75,37.75,38.13,5958400,2.84
1985-12-13,37.63,38.88,37.38,38.00,7507200,2.83
1985-12-12,37.63,37.75,37.13,37.63,4322400,2.80
1985-12-11,37.50,38.00,37.38,37.63,4842400,2.80
1985-12-10,36.88,37.63,36.63,37.50,6332800,2.79
1985-12-09,36.63,37.25,36.63,36.88,6438400,2.74
1985-12-06,36.25,36.63,35.75,36.00,4002400,2.68
1985-12-05,36.50,37.00,36.13,36.25,6328800,2.69
1985-12-04,35.38,36.50,35.00,36.50,6264800,2.71
1985-12-03,35.50,35.75,35.13,35.38,3492800,2.63
1985-12-02,35.88,36.00,35.50,35.50,4230400,2.64
1985-11-29,35.50,36.00,35.50,35.88,3542400,2.67
1985-11-27,34.38,35.63,34.38,35.50,3575200,2.64
1985-11-26,34.25,34.63,34.25,34.38,2382400,2.55
1985-11-25,35.13,35.13,34.25,34.25,3866400,2.54
1985-11-22,35.00,35.25,34.63,35.13,3612800,2.61
1985-11-21,34.25,35.13,34.25,35.00,5361600,2.60
1985-11-20,35.00,35.00,34.13,34.25,4551200,2.54
1985-11-19,33.75,35.00,33.75,35.00,8560000,2.60
1985-11-18,32.88,33.25,32.25,33.25,4542400,2.47
1985-11-15,33.38,33.38,32.63,32.88,3226400,2.44
1985-11-14,32.88,33.50,32.88,33.38,3873600,2.48
1985-11-13,33.00,33.00,32.50,32.75,3107200,2.43
1985-11-12,32.50,33.50,32.50,33.00,7600000,2.45
1985-11-11,32.00,32.38,31.62,32.38,4346400,2.41
1985-11-08,32.25,32.25,31.62,32.00,4087200,2.38
1985-11-07,32.25,32.63,32.00,32.25,7378400,2.40
1985-11-06,31.25,33.50,31.25,32.25,7653600,2.40
1985-11-05,30.12,31.12,30.12,31.00,4066400,2.30
1985-11-04,30.00,30.25,29.75,30.12,3875200,2.24
1985-11-01,30.25,30.37,29.62,30.00,3900000,2.23
1985-10-31,30.25,30.75,30.12,30.25,3384000,2.25
1985-10-30,30.50,30.50,29.87,30.25,4371200,2.25
1985-10-29,30.50,31.00,30.50,30.50,3892800,2.27
1985-10-28,30.62,30.62,30.00,30.37,4502400,2.26
1985-10-25,31.50,31.50,30.75,30.75,3464800,2.28
1985-10-24,31.37,32.00,31.12,31.62,4762400,2.35
1985-10-23,30.62,31.50,30.62,31.37,5706400,2.33
1985-10-22,29.75,31.00,29.75,30.37,4658400,2.26
1985-10-21,29.25,29.87,29.12,29.62,4646400,2.20
1985-10-18,29.87,30.00,28.75,29.25,3800000,2.17
1985-10-17,30.12,30.62,29.62,29.87,3610400,2.22
1985-10-16,30.50,30.50,29.50,30.12,4490400,2.24
1985-10-15,31.00,31.62,30.12,30.50,5097600,2.27
1985-10-14,30.00,31.00,30.00,31.00,2760000,2.30
1985-10-11,29.25,30.25,29.12,30.00,6301600,2.23
1985-10-10,29.75,29.75,28.87,29.25,6522400,2.17
1985-10-09,29.75,30.37,29.62,29.75,8032800,2.21
1985-10-08,31.00,31.37,29.25,29.75,10340000,2.21
1985-10-07,32.00,32.00,31.00,31.00,4610400,2.30
1985-10-04,32.38,32.38,31.50,32.00,3722400,2.38
1985-10-03,32.50,32.50,32.13,32.38,7962400,2.41
1985-10-02,33.00,33.25,32.38,32.50,4264800,2.41
1985-10-01,32.63,33.00,32.63,33.00,4635200,2.45
1985-09-30,32.38,32.50,32.00,32.50,3606400,2.41
1985-09-26,32.00,32.75,31.62,32.38,4190400,2.41
1985-09-25,31.87,32.50,31.75,32.00,3681600,2.38
1985-09-24,32.63,32.75,31.62,31.87,7122400,2.37
1985-09-23,32.63,33.50,32.63,32.63,6006400,2.42
1985-09-20,33.38,33.38,32.38,32.38,3293600,2.41
1985-09-19,33.50,34.13,33.00,33.38,9182400,2.48
1985-09-18,33.13,33.75,32.75,33.50,2942400,2.49
1985-09-17,32.75,33.25,32.50,33.13,3935200,2.46
1985-09-16,32.88,33.00,32.50,32.75,2664800,2.43
1985-09-13,33.13,33.38,32.38,32.88,3942400,2.44
1985-09-12,33.63,33.63,33.00,33.13,4424000,2.46
1985-09-11,34.25,34.25,33.13,33.75,4004000,2.50
1985-09-10,34.63,34.63,34.00,34.25,3513600,2.54
1985-09-09,34.38,35.00,34.38,34.63,3780000,2.57
1985-09-06,34.00,34.50,33.75,34.38,5237600,2.55
1985-09-05,34.75,34.75,34.00,34.00,5936000,2.52
1985-09-04,35.50,35.63,34.88,34.88,4846400,2.59
1985-09-03,35.50,35.75,35.25,35.50,2700000,2.63
1985-08-30,36.25,36.25,35.38,35.50,2466400,2.63
1985-08-29,36.38,36.38,36.00,36.25,1801600,2.69
1985-08-28,36.50,36.75,36.13,36.50,1895200,2.71
1985-08-27,36.38,36.88,36.25,36.50,2011200,2.71
1985-08-26,35.75,36.63,35.50,36.38,2544800,2.70
1985-08-23,35.88,35.88,35.63,35.75,1977600,2.65
1985-08-22,36.00,36.63,35.88,36.00,4480000,2.67
1985-08-21,35.63,36.13,35.63,36.00,5636000,2.67
1985-08-20,35.38,35.75,35.13,35.50,5993600,2.63
1985-08-19,35.63,35.63,35.13,35.38,3858400,2.62
1985-08-16,36.00,36.00,35.50,35.63,4041600,2.64
1985-08-15,36.63,36.88,36.00,36.13,3482400,2.68
1985-08-14,36.25,37.00,36.13,36.63,3161600,2.72
1985-08-13,36.00,36.63,35.75,36.25,3240000,2.69
1985-08-12,36.50,36.88,35.75,36.00,4664000,2.67
1985-08-09,36.25,36.50,35.88,36.50,4844000,2.71
1985-08-08,36.75,37.00,35.50,36.25,6100000,2.69
1985-08-07,36.75,37.13,36.50,36.75,3895200,2.73
1985-08-06,37.50,37.63,36.63,36.75,5951200,2.73
1985-08-05,38.38,38.38,37.25,37.50,4096000,2.78
1985-08-02,38.38,38.63,38.13,38.38,2240000,2.85
1985-08-01,37.88,38.63,37.63,38.38,5061600,2.85
1985-07-31,37.38,38.00,37.38,37.88,2746400,2.81
1985-07-30,37.25,37.63,37.13,37.38,3670400,2.77
1985-07-29,37.63,37.63,37.13,37.25,4856000,2.76
1985-07-26,37.88,37.88,37.25,37.63,3198400,2.79
1985-07-25,37.13,38.00,36.88,37.88,3820000,2.81
1985-07-24,37.50,37.50,36.63,37.13,4368800,2.75
1985-07-23,37.88,38.75,37.50,37.63,7092800,2.79
1985-07-22,37.13,37.88,36.75,37.88,2592800,2.81
1985-07-19,36.50,37.13,36.13,37.13,2736000,2.75
1985-07-18,37.63,38.00,36.50,36.50,6716000,2.71
1985-07-17,37.38,38.25,37.38,37.63,9680000,2.79
1985-07-16,35.75,37.25,35.75,36.88,3721600,2.74
1985-07-15,35.75,36.63,35.38,35.75,2901600,2.65
1985-07-12,36.00,36.25,35.75,35.75,2064000,2.65
1985-07-11,35.50,36.00,35.38,36.00,3590400,2.67
1985-07-10,35.13,35.50,34.88,35.50,3931200,2.63
1985-07-09,35.75,35.75,35.13,35.13,2896000,2.61
1985-07-08,36.00,36.00,35.38,35.75,3941600,2.65
1985-07-05,35.75,36.25,35.75,36.13,4431200,2.68
1985-07-03,35.63,35.88,35.38,35.75,2836000,2.65
1985-07-02,35.88,35.88,35.50,35.63,2757600,2.64
1985-07-01,35.00,36.00,34.88,35.88,3164000,2.66
1985-06-28,34.88,35.13,34.50,35.00,3520000,2.60
1985-06-27,35.25,35.50,34.63,34.88,3652800,2.59
1985-06-26,35.00,35.38,35.00,35.25,3346400,2.62
1985-06-25,34.75,35.50,34.75,35.00,6736000,2.60
1985-06-24,34.13,35.00,33.63,34.63,5073600,2.57
1985-06-21,32.63,34.25,32.50,34.13,5713600,2.53
1985-06-20,32.50,32.88,32.25,32.63,4331200,2.42
1985-06-19,32.25,33.00,32.00,32.50,4204000,2.41
1985-06-18,32.00,32.38,31.62,32.25,6355200,2.39
1985-06-17,33.13,33.13,31.75,32.00,7982400,2.37
1985-06-14,32.63,33.38,32.63,33.25,7367200,2.47
1985-06-13,33.38,33.38,32.38,32.63,6435200,2.42
1985-06-12,34.00,34.38,33.63,33.88,5544800,2.51
1985-06-11,34.00,34.63,33.50,34.00,11582400,2.52
1985-06-10,33.13,34.00,33.00,34.00,3091200,2.52
1985-06-07,34.13,34.13,33.00,33.13,3471200,2.45
1985-06-06,32.75,34.13,32.00,34.13,6207200,2.53
1985-06-05,34.13,34.75,32.75,32.75,7626400,2.43
1985-06-04,33.88,34.25,33.63,34.13,3433600,2.53
1985-06-03,33.50,34.13,33.50,33.88,4882400,2.51
1985-05-31,33.13,33.63,32.75,33.25,3760000,2.46
1985-05-30,33.63,33.88,32.88,33.13,4030400,2.45
1985-05-29,33.88,34.25,33.38,33.63,3867200,2.49
1985-05-28,33.13,33.88,33.13,33.88,5747200,2.51
1985-05-24,32.00,33.13,31.75,33.00,6332800,2.44
1985-05-23,33.25,33.38,31.50,32.00,9232800,2.37
1985-05-22,34.25,34.25,32.63,33.25,14517600,2.46
1985-05-21,36.00,36.00,34.00,34.25,11460000,2.54
1985-05-20,34.25,36.13,34.25,36.00,9520000,2.67
1985-05-17,33.13,34.75,33.13,34.13,7491200,2.53
1985-05-16,33.88,33.88,32.50,32.88,8904800,2.44
1985-05-15,34.00,34.50,33.50,34.00,2424800,2.52
1985-05-14,34.63,34.88,33.63,34.00,3548800,2.52
1985-05-13,34.13,34.88,34.13,34.63,3873600,2.56
1985-05-10,33.00,34.63,33.00,34.00,9280000,2.52
1985-05-09,32.63,32.63,32.13,32.63,5216000,2.42
1985-05-08,32.75,32.88,32.13,32.63,13372800,2.42
1985-05-07,32.50,33.00,32.50,32.75,3053600,2.43
1985-05-06,32.38,33.00,32.38,32.50,2033600,2.41
1985-05-03,32.25,32.63,32.13,32.38,3198400,2.40
1985-05-02,31.75,32.50,31.75,32.25,6720000,2.39
1985-05-01,31.75,32.13,31.50,31.75,5575200,2.35
1985-04-30,32.13,32.25,31.25,31.75,6898400,2.35
1985-04-29,33.00,33.00,32.13,32.13,3600000,2.38
1985-04-26,33.50,34.00,33.00,33.00,2751200,2.44
1985-04-25,34.00,34.38,33.50,33.50,3301600,2.48
1985-04-24,33.88,34.25,33.50,34.00,3840000,2.52
1985-04-23,33.38,33.88,32.88,33.88,5566400,2.51
1985-04-22,34.13,34.13,33.00,33.38,2864000,2.47
1985-04-19,34.25,34.63,34.00,34.38,2424800,2.55
1985-04-18,34.75,35.13,34.13,34.25,2595200,2.54
1985-04-17,35.00,35.00,34.00,34.75,5237600,2.57
1985-04-16,34.75,35.13,34.38,35.00,2730400,2.59
1985-04-15,34.38,34.88,34.13,34.75,2406400,2.57
1985-04-12,34.00,34.50,33.88,34.38,3011200,2.55
1985-04-11,33.38,34.13,33.38,34.00,5216000,2.52
1985-04-10,33.13,33.88,33.13,33.25,4271200,2.46
1985-04-09,33.25,33.38,33.00,33.13,3173600,2.45
1985-04-08,33.88,34.25,33.13,33.25,2141600,2.46
1985-04-04,33.50,33.88,32.75,33.88,4032800,2.51
1985-04-03,34.50,34.50,33.38,33.50,4011200,2.48
1985-04-02,34.38,34.88,34.25,34.63,2524800,2.56
1985-04-01,34.00,34.50,33.88,34.38,2890400,2.55
1985-03-29,34.00,34.38,33.75,34.00,2931200,2.52
1985-03-28,34.25,34.63,34.00,34.00,3996000,2.52
1985-03-27,33.75,34.50,33.75,34.25,3222400,2.54
1985-03-26,32.88,34.00,32.75,33.75,3381600,2.50
1985-03-25,33.00,33.00,32.38,32.88,4016000,2.44
1985-03-22,33.38,33.75,33.00,33.00,2977600,2.44
1985-03-21,33.50,34.25,33.25,33.38,3862400,2.47
1985-03-20,33.75,33.75,32.75,33.50,6281600,2.48
1985-03-19,33.50,34.25,33.13,33.75,4826400,2.50
1985-03-18,33.63,34.25,33.25,33.50,4546400,2.48
1985-03-15,33.63,34.50,33.50,33.63,3897600,2.49
1985-03-14,33.63,34.38,33.38,33.63,6135200,2.49
1985-03-13,34.63,34.63,33.13,33.63,8720000,2.49
1985-03-12,35.88,36.13,35.13,35.25,4032800,2.61
1985-03-11,35.38,36.25,35.00,35.88,3664000,2.65
1985-03-08,36.00,36.25,35.25,35.38,6424000,2.62
1985-03-07,36.50,36.50,35.75,36.00,8000000,2.66
1985-03-06,37.25,37.50,36.50,36.75,5144800,2.72
1985-03-05,37.00,37.63,36.63,37.25,3716000,2.75
1985-03-04,37.75,37.75,36.63,37.00,4098400,2.74
1985-03-01,37.00,38.50,37.00,37.75,5928800,2.79
1985-02-28,36.63,37.13,36.50,37.00,3360000,2.74
1985-02-27,37.38,37.38,36.38,36.63,4086400,2.71
1985-02-26,38.38,38.63,37.63,37.75,5091200,2.79
1985-02-25,37.00,38.38,36.75,38.38,3773600,2.84
1985-02-22,37.63,37.63,36.75,37.00,2811200,2.74
1985-02-21,37.63,38.25,37.50,37.75,5080000,2.79
1985-02-20,36.50,38.00,36.50,37.63,6502400,2.78
1985-02-19,36.50,36.63,36.13,36.13,4191200,2.67
1985-02-15,37.25,37.25,36.38,36.50,3997600,2.70
1985-02-14,37.13,38.00,37.13,37.25,8584800,2.75
1985-02-13,36.50,36.88,36.00,36.50,7684800,2.70
1985-02-12,37.38,37.38,36.25,36.50,8807200,2.70
1985-02-11,38.50,38.75,37.38,37.63,3164800,2.78
1985-02-08,38.38,38.75,38.00,38.50,7471200,2.85
1985-02-07,37.75,38.38,37.75,38.38,4567200,2.84
1985-02-06,37.75,37.88,37.25,37.63,4184800,2.78
1985-02-05,38.00,38.38,37.25,37.75,6013600,2.79
1985-02-04,36.88,38.13,36.50,38.00,5057600,2.81
1985-02-01,37.50,37.50,36.75,36.88,6987200,2.73
1985-01-31,37.88,37.88,37.25,37.50,3775200,2.77
1985-01-30,37.00,38.50,36.75,37.88,11600000,2.80
1985-01-29,36.25,37.25,35.63,37.00,5012800,2.74
1985-01-28,35.88,36.63,35.88,36.25,5426400,2.68
1985-01-25,34.88,36.00,34.88,35.75,6195200,2.64
1985-01-24,34.25,35.38,34.25,34.63,11280000,2.56
1985-01-23,35.13,35.50,33.00,33.88,23552800,2.51
1985-01-22,36.38,37.00,34.88,35.13,13477600,2.60
1985-01-21,35.50,36.63,35.13,36.38,5448800,2.69
1985-01-18,35.75,35.88,35.38,35.50,3237600,2.62
1985-01-17,35.88,35.88,35.13,35.75,8487200,2.64
1985-01-16,37.13,37.75,37.00,37.13,8117600,2.75
1985-01-15,36.75,37.38,36.75,37.13,11410400,2.75
1985-01-14,35.88,37.00,35.75,36.75,9157600,2.72
1985-01-11,36.25,36.25,35.00,35.88,10972800,2.65
1985-01-10,34.75,36.50,34.75,36.50,6000000,2.70
1985-01-09,34.25,35.13,34.13,34.63,4481600,2.56
1985-01-08,33.75,34.38,33.75,34.25,2222400,2.53
1985-01-07,33.63,34.13,33.63,33.75,2106400,2.50
1985-01-04,33.88,34.13,33.63,33.63,2231200,2.49
1985-01-03,33.88,34.75,33.75,33.88,3347200,2.51
1985-01-02,33.88,34.25,33.63,33.88,2107200,2.51
1984-12-31,34.00,34.13,33.88,33.88,2512800,2.51
1984-12-28,34.25,34.25,33.63,34.00,2756000,2.51
1984-12-27,34.63,34.88,33.88,34.25,1152800,2.53
1984-12-26,34.75,34.75,34.38,34.63,664000,2.56
1984-12-24,34.13,34.75,33.88,34.75,1576000,2.57
1984-12-21,34.25,34.25,33.13,34.13,4986400,2.52
1984-12-20,35.00,35.00,34.25,34.38,3208800,2.54
1984-12-19,34.38,35.75,34.38,35.00,5772800,2.59
1984-12-18,32.88,34.25,32.63,34.25,5422400,2.53
1984-12-17,32.63,32.88,32.38,32.88,3064000,2.43
1984-12-14,32.25,33.00,32.25,32.63,2428800,2.41
1984-12-13,33.38,33.38,32.00,32.25,2276000,2.38
1984-12-12,33.75,34.00,33.50,33.50,2195200,2.47
1984-12-11,33.63,34.00,33.63,33.75,2381600,2.49
1984-12-10,33.50,34.00,33.38,33.63,2420000,2.48
1984-12-07,33.38,34.00,33.38,33.50,4240000,2.47
1984-12-06,32.75,33.50,32.25,33.25,3077600,2.45
1984-12-05,32.88,33.00,32.25,32.75,2044800,2.42
1984-12-04,32.50,33.13,32.38,32.88,2637600,2.43
1984-12-03,32.88,33.13,32.50,32.50,4086400,2.40
1984-11-30,33.00,33.38,32.63,32.88,3471200,2.43
1984-11-29,33.13,33.13,32.63,33.00,3453600,2.44
1984-11-28,34.13,34.13,33.00,33.25,3735200,2.45
1984-11-27,33.63,34.50,33.50,34.25,4808800,2.53
1984-11-26,33.50,34.00,33.50,33.63,4742400,2.48
1984-11-23,32.63,33.63,32.63,33.50,4500000,2.47
1984-11-21,32.25,32.88,32.13,32.63,5513600,2.41
1984-11-20,32.13,32.75,32.00,32.25,7155200,2.38
1984-11-19,33.25,33.25,31.87,32.13,8235200,2.37
1984-11-16,33.75,33.75,33.13,33.25,3581600,2.45
1984-11-15,34.00,34.00,33.38,33.75,4993600,2.49
1984-11-14,34.25,34.63,33.75,34.00,4255200,2.51
1984-11-13,34.00,34.63,34.00,34.25,4841600,2.53
1984-11-12,34.13,34.13,33.38,34.00,5347200,2.51
1984-11-09,35.50,36.13,34.00,34.38,10450400,2.54
1984-11-08,35.63,35.63,34.00,35.50,12197600,2.62
1984-11-07,38.00,38.13,37.13,37.25,4838400,2.75
1984-11-06,37.00,38.00,37.00,38.00,5052800,2.81
1984-11-05,36.63,37.13,36.38,37.00,2122400,2.73
1984-11-02,36.88,37.63,36.50,36.63,2400000,2.70
1984-11-01,36.38,37.25,36.38,36.88,4251200,2.72
1984-10-31,36.63,36.88,36.00,36.25,2593600,2.68
1984-10-30,35.75,37.00,35.75,36.63,3772800,2.70
1984-10-29,36.13,36.13,35.38,35.50,2944000,2.62
1984-10-26,37.00,37.00,35.88,36.13,4306400,2.67
1984-10-25,39.00,39.00,37.25,37.38,2915200,2.76
1984-10-24,38.75,39.63,38.25,39.25,4733600,2.90
1984-10-23,38.25,39.00,38.25,38.75,3361600,2.86
1984-10-22,38.25,38.63,37.75,38.13,2611200,2.81
1984-10-19,38.75,39.75,37.75,38.25,6449600,2.82
1984-10-18,36.63,38.75,36.00,38.75,4452800,2.86
1984-10-17,36.88,37.00,35.75,36.63,3215200,2.70
1984-10-16,37.13,38.00,36.75,36.88,2722400,2.72
1984-10-15,36.13,37.88,36.13,37.13,2675200,2.74
1984-10-12,36.50,36.75,36.00,36.00,5004000,2.66
1984-10-11,36.25,37.25,36.25,36.50,4421600,2.69
1984-10-10,35.00,36.13,35.00,36.13,3480000,2.67
1984-10-09,34.88,35.63,34.75,35.00,7371200,2.58
1984-10-08,35.25,35.25,34.38,34.88,2416000,2.57
1984-10-05,35.88,36.13,35.50,35.50,2664000,2.62
1984-10-04,35.75,36.13,35.63,35.88,2033600,2.65
1984-10-03,36.38,36.50,35.00,35.75,3907200,2.64
1984-10-02,37.00,37.75,36.13,36.38,2018400,2.69
1984-10-01,37.38,37.38,36.88,37.00,1351200,2.73
1984-09-28,38.00,38.25,37.25,37.38,2041600,2.76
1984-09-27,38.13,38.63,37.75,38.00,3644000,2.81
1984-09-26,37.25,38.38,37.00,38.13,3951200,2.81
1984-09-25,37.00,37.50,36.50,37.25,3044800,2.75
1984-09-24,36.75,37.88,36.50,37.00,2993600,2.73
1984-09-21,37.88,38.25,36.63,36.75,3701600,2.71
1984-09-20,38.13,38.63,37.75,37.88,3264000,2.80
1984-09-19,37.88,40.63,37.63,38.13,3841600,2.81
1984-09-18,39.00,39.00,37.88,37.88,4727200,2.80
1984-09-17,39.13,39.38,38.75,39.13,3900000,2.89
1984-09-14,39.00,40.00,39.00,39.13,8075200,2.89
1984-09-13,37.63,38.63,37.00,38.63,4252800,2.85
1984-09-12,38.63,38.63,37.50,37.63,4656000,2.77
1984-09-11,37.75,39.38,37.75,38.63,4544800,2.85
1984-09-10,37.63,38.25,37.13,37.75,2481600,2.78
1984-09-07,38.38,38.38,37.00,37.63,2671200,2.77
1984-09-06,38.63,39.25,38.00,38.38,2577600,2.83
1984-09-05,39.00,39.00,38.25,38.63,2404800,2.85
1984-09-04,39.25,39.25,38.75,39.25,1492800,2.89
1984-08-31,39.50,39.75,37.75,39.25,5698400,2.89
1984-08-30,40.63,40.63,39.50,39.50,2467200,2.91
1984-08-29,40.13,40.75,40.13,40.63,2795200,2.99
1984-08-28,39.88,40.38,39.88,40.13,2352800,2.96
1984-08-27,40.38,40.38,39.63,39.88,4181600,2.94
1984-08-24,41.13,41.50,40.38,40.50,2677600,2.99
1984-08-23,40.00,41.50,39.75,41.13,6291200,3.03
1984-08-22,40.63,40.88,39.75,40.00,7333600,2.95
1984-08-21,40.00,41.00,39.75,40.63,9927200,2.99
1984-08-20,40.00,40.00,39.50,40.00,4760000,2.95
1984-08-17,39.75,40.25,39.75,40.00,6104000,2.95
1984-08-16,40.38,40.38,39.00,39.63,13475200,2.92
1984-08-15,41.38,43.00,40.88,41.50,4752800,3.06
1984-08-14,42.75,43.88,40.63,41.38,4326400,3.05
1984-08-13,42.75,43.00,41.25,42.75,4100000,3.15
1984-08-10,42.88,44.25,42.63,42.75,7975200,3.15
1984-08-09,41.25,43.38,41.13,42.88,8917600,3.16
1984-08-08,41.75,42.75,41.25,41.25,6841600,3.04
1984-08-07,40.75,42.38,39.88,41.75,6966400,3.08
1984-08-06,40.75,42.00,40.00,40.75,8487200,3.00
1984-08-03,40.50,41.88,40.50,40.75,12320000,3.00
1984-08-02,38.38,40.13,38.38,39.50,11317600,2.91
1984-08-01,37.00,38.13,37.00,37.88,7742400,2.79
1984-07-31,35.88,36.50,35.50,36.50,2596000,2.69
1984-07-30,36.38,36.50,35.75,35.88,2522400,2.64
1984-07-27,36.00,36.75,36.00,36.38,2436000,2.68
1984-07-26,34.88,36.00,34.88,35.88,4061600,2.64
1984-07-25,34.88,35.38,34.00,34.88,5315200,2.57
1984-07-24,34.88,35.25,34.63,34.88,3444000,2.57
1984-07-23,34.25,34.88,33.50,34.88,3376000,2.57
1984-07-20,34.75,34.75,33.75,34.25,2118400,2.52
1984-07-19,35.00,35.13,34.25,34.75,1844800,2.56
1984-07-18,35.50,35.63,34.88,35.00,1829600,2.58
1984-07-17,34.25,35.50,34.00,35.50,2142400,2.62
1984-07-16,34.25,34.63,33.50,34.25,4564000,2.52
1984-07-13,35.00,35.25,34.25,34.25,2982400,2.52
1984-07-12,36.13,36.13,34.13,35.00,4718400,2.58
1984-07-11,36.13,36.50,36.00,36.13,4666400,2.66
1984-07-10,36.50,36.88,35.63,36.13,3207200,2.66
1984-07-09,36.00,36.75,35.25,36.50,3237600,2.69
1984-07-06,37.00,37.00,36.00,36.00,4378400,2.65
1984-07-05,37.00,37.63,37.00,37.38,2741600,2.76
1984-07-03,36.75,37.25,36.63,37.00,2080000,2.73
1984-07-02,36.50,36.88,36.25,36.75,1296000,2.71
1984-06-29,36.50,37.13,36.25,36.50,3797600,2.69
1984-06-28,36.75,36.88,36.00,36.50,2622400,2.69
1984-06-27,36.88,37.38,36.50,36.75,3090400,2.71
1984-06-26,36.63,37.50,36.50,36.88,3784000,2.72
1984-06-25,36.25,36.88,36.25,36.63,2730400,2.70
1984-06-22,36.38,36.75,36.25,36.25,2100000,2.67
1984-06-21,37.00,37.13,36.25,36.38,6173600,2.68
1984-06-20,35.50,37.00,35.00,37.00,5164800,2.73
1984-06-19,35.50,36.25,35.38,35.50,3496000,2.62
1984-06-18,33.75,35.63,33.75,35.50,3918400,2.62
1984-06-15,34.13,34.50,33.63,33.63,3106400,2.48
1984-06-14,34.75,34.88,33.88,34.13,2681600,2.52
1984-06-13,34.63,35.13,34.50,34.75,2041600,2.56
1984-06-12,34.88,34.88,34.00,34.63,4588800,2.55
1984-06-11,36.00,36.00,35.25,35.38,1546400,2.60
1984-06-08,35.88,36.38,35.88,36.00,3416000,2.65
1984-06-07,35.13,35.75,35.13,35.63,3544800,2.62
1984-06-06,35.38,35.63,34.88,35.13,2515200,2.59
1984-06-05,35.63,36.38,35.25,35.38,3204000,2.60
1984-06-04,35.63,36.13,35.38,35.63,3395200,2.62
1984-06-01,35.00,36.13,35.00,35.63,3156000,2.62
1984-05-31,34.25,35.13,34.25,35.00,2830400,2.58
1984-05-30,33.13,35.25,32.63,34.13,4321600,2.51
1984-05-29,33.13,33.38,32.63,33.13,3137600,2.44
1984-05-25,33.13,34.25,33.13,33.13,3131200,2.44
1984-05-24,33.63,33.88,33.00,33.00,4067200,2.43
1984-05-23,34.50,34.75,33.50,33.63,4435200,2.48
1984-05-22,35.00,35.63,33.88,34.50,3496000,2.54
1984-05-21,34.88,35.50,34.63,35.00,3588800,2.58
1984-05-18,35.38,35.50,34.50,34.88,3160000,2.57
1984-05-17,35.75,36.00,35.00,35.38,3972800,2.60
1984-05-16,35.25,36.25,35.25,35.75,6333600,2.63
1984-05-15,34.88,35.63,34.75,35.00,3053600,2.58
1984-05-14,34.38,35.00,34.00,34.88,1924000,2.57
1984-05-11,34.63,34.63,33.88,34.38,2193600,2.53
1984-05-10,34.88,34.88,34.00,34.63,2973600,2.55
1984-05-09,34.88,35.25,34.50,34.88,4492800,2.57
1984-05-08,34.50,35.13,34.25,34.88,3012800,2.57
1984-05-07,33.63,34.50,33.25,34.50,5015200,2.54
1984-05-04,35.13,35.13,33.50,33.63,8200000,2.48
1984-05-03,35.75,35.88,34.50,35.13,4204800,2.59
1984-05-02,37.00,37.13,35.63,35.75,3313600,2.63
1984-05-01,37.00,37.75,36.50,37.00,3293600,2.72
1984-04-30,36.25,37.00,36.00,37.00,2349600,2.72
1984-04-27,36.13,36.63,35.88,36.25,2904800,2.67
1984-04-26,35.13,36.50,35.13,36.13,3784000,2.66
1984-04-25,35.13,38.25,35.00,35.00,2371200,2.58
1984-04-24,34.75,35.75,34.38,35.13,2796000,2.59
1984-04-23,35.00,35.38,34.50,34.75,1687200,2.56
1984-04-19,34.38,35.00,33.75,35.00,2364800,2.58
1984-04-18,34.63,35.00,34.13,34.38,2344800,2.53
1984-04-17,34.88,35.25,34.63,34.63,3841600,2.55
1984-04-16,35.38,35.38,34.38,34.88,4144000,2.57
1984-04-13,34.88,35.75,34.50,35.38,7169600,2.60
1984-04-12,33.25,35.00,32.75,34.88,5281600,2.57
1984-04-11,33.25,33.50,32.75,33.25,2916000,2.45
1984-04-10,33.25,34.25,33.25,33.25,2757600,2.45
1984-04-09,33.50,33.75,32.50,33.25,2806400,2.45
1984-04-06,31.62,33.75,31.50,33.50,6898400,2.47
1984-04-05,33.63,34.25,31.12,31.62,11824000,2.33
1984-04-04,35.13,35.13,33.50,33.63,9338400,2.48
1984-04-03,35.88,36.13,35.25,35.38,2833600,2.60
1984-04-02,36.88,37.50,35.88,35.88,3301600,2.64
1984-03-30,36.13,36.88,35.75,36.88,1847200,2.72
1984-03-29,36.88,37.25,36.00,36.13,1831200,2.66
1984-03-28,35.38,36.88,35.38,36.88,2911200,2.72
1984-03-27,34.50,35.00,34.00,34.75,3320000,2.56
1984-03-26,35.25,35.38,34.50,34.50,2458400,2.54
1984-03-23,35.75,35.88,34.88,35.25,3004000,2.60
1984-03-22,36.63,36.63,35.63,35.75,2722400,2.63
1984-03-21,37.38,37.63,36.63,36.88,2517600,2.72
1984-03-20,37.00,37.63,37.00,37.38,3046400,2.75
1984-03-19,37.38,37.38,36.88,37.00,2561600,2.72
1984-03-16,37.75,39.00,37.75,38.25,6164800,2.82
1984-03-15,37.00,37.50,36.63,37.13,3602400,2.73
1984-03-14,37.25,37.63,36.75,37.00,5428800,2.72
1984-03-13,36.38,37.75,36.38,37.25,6861600,2.74
1984-03-12,34.13,36.25,34.13,36.00,3071200,2.65
1984-03-09,34.50,34.63,34.00,34.13,3155200,2.51
1984-03-08,34.50,35.13,34.38,34.50,2991200,2.54
1984-03-07,35.13,35.13,33.75,34.50,4168800,2.54
1984-03-06,36.25,36.38,35.13,35.13,2060000,2.58
1984-03-05,36.50,36.50,35.50,36.25,2242400,2.67
1984-03-02,36.88,37.63,36.38,36.63,3798400,2.69
1984-03-01,35.50,37.00,35.50,36.88,2655200,2.71
1984-02-29,35.88,36.38,35.13,35.38,5801600,2.60
1984-02-28,36.88,36.88,35.75,35.88,4056000,2.64
1984-02-27,37.88,37.88,36.63,37.13,3482400,2.73
1984-02-24,35.75,38.00,35.00,38.00,4230400,2.79
1984-02-23,35.63,36.00,35.00,35.75,6516000,2.63
1984-02-22,35.50,36.00,34.88,35.63,2897600,2.62
1984-02-21,35.63,35.88,35.00,35.50,3430400,2.61
1984-02-17,36.50,36.50,35.00,35.63,8913600,2.62
1984-02-16,37.13,37.13,36.25,36.50,13944000,2.68
1984-02-15,38.50,39.63,38.25,38.25,3720000,2.81
1984-02-14,37.75,38.75,37.75,38.50,3255200,2.83
1984-02-13,38.75,39.25,37.38,37.75,3948800,2.78
1984-02-10,38.25,38.88,37.88,38.75,4662400,2.85
1984-02-09,38.50,39.00,37.13,38.25,6144800,2.81
1984-02-08,39.38,39.38,38.13,38.50,3004800,2.83
1984-02-07,38.00,39.75,37.88,39.38,6889600,2.90
1984-02-06,38.63,38.63,37.63,38.00,5156000,2.79
1984-02-03,40.13,40.25,38.13,38.75,6560000,2.85
1984-02-02,40.00,40.38,39.38,40.13,6337600,2.95
1984-02-01,40.25,41.38,39.63,40.00,3800000,2.94
1984-01-31,40.50,41.50,40.00,40.25,3313600,2.96
1984-01-30,41.13,41.50,39.50,40.50,4106400,2.98
1984-01-27,41.00,41.75,40.50,41.13,2662400,3.02
1984-01-26,42.13,42.75,40.50,41.00,4355200,3.01
1984-01-25,42.25,43.00,41.88,42.13,2136000,3.10
1984-01-24,43.25,43.38,42.25,42.25,3456000,3.11
1984-01-23,44.25,44.25,43.00,43.25,3673600,3.18
1984-01-20,45.00,45.00,43.25,44.38,3217600,3.26
1984-01-19,44.75,45.50,44.75,45.00,5132800,3.31
1984-01-18,44.00,45.25,43.38,44.63,7178400,3.28
1984-01-17,44.00,44.38,43.88,44.00,5288800,3.24
1984-01-16,43.13,44.25,43.13,44.00,9369600,3.24
1984-01-13,41.50,42.38,41.50,42.00,6048800,3.09
1984-01-12,41.63,42.13,41.38,41.38,5867200,3.04
1984-01-11,42.00,42.00,41.38,41.63,4741600,3.06
1984-01-10,41.50,42.38,41.25,42.00,5136000,3.09
1984-01-09,42.75,42.88,41.25,41.50,5282400,3.05
1984-01-06,43.13,43.38,42.63,42.75,4306400,3.14
1984-01-05,43.50,43.88,42.38,43.13,4144000,3.17
1984-01-04,42.38,43.50,42.25,43.50,3670400,3.20
1984-01-03,42.38,42.50,42.13,42.38,2016000,3.12
1983-12-30,42.25,42.38,41.38,42.38,1170400,3.12
1983-12-29,42.25,42.25,41.75,42.25,2873600,3.11
1983-12-28,42.63,42.75,42.13,42.38,1393600,3.12
1983-12-27,42.25,42.63,42.25,42.63,1736000,3.13
1983-12-23,42.25,42.63,42.00,42.00,1624800,3.09
1983-12-22,42.50,43.25,41.75,42.25,3767200,3.11
1983-12-21,41.75,42.63,41.50,42.50,4172800,3.12
1983-12-20,41.38,42.13,41.38,41.75,2295200,3.07
1983-12-19,40.50,41.38,40.38,41.13,2246400,3.02
1983-12-16,39.88,40.63,39.88,40.50,2832800,2.98
1983-12-15,40.00,40.13,39.50,39.75,2804800,2.92
1983-12-14,41.00,41.13,39.75,40.00,2644000,2.94
1983-12-13,41.13,41.63,40.88,41.00,2091200,3.01
1983-12-12,41.25,41.50,40.50,41.13,1041600,3.02
1983-12-09,40.88,41.38,40.38,41.25,1780000,3.03
1983-12-08,41.50,42.00,40.88,40.88,2264800,3.00
1983-12-07,40.50,41.75,40.50,41.50,3441600,3.05
1983-12-06,40.50,40.63,40.13,40.25,1798400,2.96
1983-12-05,39.25,40.75,39.13,40.50,2844000,2.97
1983-12-02,39.38,39.63,38.88,39.25,2402400,2.88
1983-12-01,39.63,39.63,39.00,39.38,3933600,2.89
1983-11-30,40.00,40.38,39.63,39.75,4366400,2.92
1983-11-29,40.00,40.13,39.63,40.00,3422400,2.94
1983-11-28,40.38,40.38,39.75,40.00,2272800,2.94
1983-11-25,40.50,40.75,40.00,40.50,4100000,2.97
1983-11-23,40.75,41.25,40.25,40.50,4104800,2.97
1983-11-22,40.38,41.13,40.38,40.75,6681600,2.99
1983-11-21,40.00,40.25,39.50,39.75,5537600,2.92
1983-11-18,39.88,40.38,39.75,40.00,6275200,2.94
1983-11-17,39.63,40.50,39.38,39.88,6904800,2.93
1983-11-16,39.25,40.88,39.25,39.63,15858400,2.91
1983-11-15,37.00,37.50,36.38,36.63,3137600,2.69
1983-11-14,36.25,37.38,36.25,37.00,4827200,2.72
1983-11-11,34.75,36.25,34.25,36.13,6727200,2.65
1983-11-10,36.75,37.25,34.50,34.75,8415200,2.55
1983-11-09,37.00,37.63,36.75,36.75,4184800,2.70
1983-11-08,37.00,37.25,36.75,37.00,2900000,2.72
1983-11-07,37.00,37.75,36.75,37.00,4176000,2.72
1983-11-04,36.88,37.13,36.25,37.00,3397600,2.72
1983-11-03,37.00,37.38,36.38,36.88,3881600,2.71
1983-11-02,36.50,37.75,36.50,37.00,6561600,2.72
1983-11-01,35.38,37.00,34.88,36.50,10066400,2.68
1983-10-31,36.50,37.00,35.25,35.38,11366400,2.60
1983-10-28,36.50,37.00,36.25,36.50,3473600,2.68
1983-10-27,35.75,36.75,35.38,36.50,4590400,2.68
1983-10-26,35.88,36.88,35.63,35.75,6340000,2.63
1983-10-25,37.75,38.13,35.63,35.88,12111200,2.64
1983-10-24,37.00,37.88,35.13,37.75,8658400,2.77
1983-10-21,37.38,37.75,35.38,37.00,9786400,2.72
1983-10-20,39.00,39.50,37.13,37.38,13341600,2.75
1983-10-19,40.13,40.13,36.63,39.00,25968800,2.86
1983-10-18,44.00,44.88,40.38,41.00,8372800,3.01
1983-10-17,43.25,44.75,43.25,44.00,2189600,3.23
1983-10-14,42.50,43.38,42.50,43.13,2449600,3.17
1983-10-13,42.00,43.00,42.00,42.50,2588800,3.12
1983-10-12,42.75,42.75,41.50,41.75,3467200,3.07
1983-10-11,44.38,44.38,42.88,43.25,1901600,3.18
1983-10-10,44.25,44.50,43.38,44.50,2264800,3.27
1983-10-07,43.38,44.63,43.38,44.25,4571200,3.25
1983-10-06,42.00,43.50,42.00,43.13,4358400,3.17
1983-10-05,41.13,42.75,40.13,42.00,4002400,3.08
1983-10-04,42.13,43.00,40.75,41.13,3150400,3.02
1983-10-03,41.38,42.38,40.88,42.13,3277600,3.09
1983-09-30,41.88,41.88,41.00,41.38,2504800,3.04
1983-09-29,43.25,43.75,41.88,41.88,1333600,3.08
1983-09-28,43.25,43.75,43.25,43.25,1541600,3.18
1983-09-27,43.75,43.88,43.00,43.25,2084800,3.18
1983-09-26,44.00,44.25,43.50,43.75,2266400,3.21
1983-09-23,44.63,44.75,43.25,44.00,3240000,3.23
1983-09-22,45.25,45.75,44.50,44.63,3388800,3.28
1983-09-21,45.75,46.00,45.13,45.25,3155200,3.32
1983-09-20,45.50,46.25,45.50,45.75,3207200,3.36
1983-09-19,43.75,45.00,43.38,44.75,3247200,3.29
1983-09-16,42.00,44.13,42.00,43.75,2718400,3.21
1983-09-15,43.00,43.25,41.50,42.00,1735200,3.08
1983-09-14,42.38,43.38,42.38,43.00,2524800,3.15
1983-09-13,42.38,42.38,41.50,42.38,1752800,3.11
1983-09-12,43.00,43.88,41.63,42.38,3237600,3.11
1983-09-09,43.50,43.75,42.25,43.00,2144800,3.15
1983-09-08,43.25,44.25,43.13,43.50,3944800,3.19
1983-09-07,44.50,44.50,41.50,43.25,3970400,3.17
1983-09-06,44.13,44.88,44.00,44.50,2835200,3.26
1983-09-02,44.25,44.25,43.75,44.13,1462400,3.24
1983-09-01,43.50,44.88,43.25,44.50,3531200,3.26
1983-08-31,42.13,43.63,41.88,43.50,1991200,3.19
1983-08-30,42.00,42.50,41.63,42.13,1496000,3.09
1983-08-29,40.63,42.13,40.00,42.00,1713600,3.08
1983-08-26,41.38,41.38,39.38,40.63,2133600,2.98
1983-08-25,78.37,79.50,77.62,79.00,4595200,2.90
1983-08-24,80.50,81.00,78.12,78.37,7777600,2.87
1983-08-23,81.62,81.75,80.37,80.50,2745600,2.95
1983-08-22,81.62,82.87,81.37,81.62,2752000,2.99
1983-08-19,82.37,83.00,81.00,81.62,4640000,2.99
1983-08-18,83.50,83.62,82.00,82.37,3235200,3.02
1983-08-17,82.87,84.00,82.37,83.50,3835200,3.06
1983-08-16,84.00,84.00,82.00,82.87,5470400,3.04
1983-08-15,83.75,85.00,83.75,84.50,2728000,3.10
1983-08-12,83.12,84.62,82.87,83.25,2363200,3.05
1983-08-11,84.25,84.75,82.87,83.12,1827200,3.05
1983-08-10,84.75,84.75,82.75,84.25,3072000,3.09
1983-08-09,82.00,85.00,82.00,84.87,5048000,3.11
1983-08-08,84.00,84.75,81.75,82.00,4702400,3.01
1983-08-05,84.50,84.62,83.37,84.00,2800000,3.08
1983-08-04,85.00,85.12,82.75,84.50,5372800,3.10
1983-08-03,85.50,85.62,84.12,85.00,4400000,3.12
1983-08-02,87.00,88.75,84.75,85.50,2425600,3.14
1983-08-01,85.25,87.37,85.25,87.00,3889600,3.19
1983-07-29,84.62,85.37,83.00,85.25,5694400,3.13
1983-07-28,86.37,87.00,84.50,84.62,4182400,3.10
1983-07-27,89.25,89.25,85.75,86.37,4139200,3.17
1983-07-26,91.75,91.75,89.00,89.25,3539200,3.27
1983-07-25,90.75,92.37,89.50,91.75,5225600,3.37
1983-07-22,87.87,91.37,87.87,90.75,11675200,3.33
1983-07-21,93.37,94.75,86.50,87.25,11244800,3.20
1983-07-20,90.12,93.50,90.12,93.37,5048000,3.43
1983-07-19,87.75,89.25,87.75,88.62,1982400,3.25
1983-07-18,85.87,88.00,85.75,87.62,1990400,3.21
1983-07-15,86.75,86.87,85.62,85.87,2377600,3.15
1983-07-14,86.12,87.50,86.12,86.75,5620800,3.18
1983-07-13,87.12,87.50,85.50,85.50,9156800,3.14
1983-07-12,89.37,89.75,86.87,87.12,2400000,3.20
1983-07-11,89.62,89.75,88.87,89.37,2849600,3.28
1983-07-08,89.50,90.25,89.50,89.62,4372800,3.29
1983-07-07,90.75,90.75,89.25,89.50,4392000,3.28
1983-07-06,89.87,91.00,89.12,90.75,1964800,3.33
1983-07-05,90.25,90.25,89.25,89.87,1385600,3.30
1983-07-01,91.00,91.37,90.50,91.12,1488000,3.34
1983-06-30,91.62,92.25,90.75,91.00,2374400,3.34
1983-06-29,91.50,92.62,89.50,91.62,3577600,3.36
1983-06-28,92.50,92.75,90.50,91.50,3059200,3.36
1983-06-27,94.50,94.50,92.00,92.50,3217600,3.39
1983-06-24,95.25,95.50,93.62,94.50,2316800,3.47
1983-06-23,92.25,95.25,92.25,95.25,2836800,3.49
1983-06-22,94.00,94.00,92.25,92.25,2400000,3.38
1983-06-21,93.00,94.25,92.62,94.00,5004800,3.45
1983-06-20,94.25,94.75,92.75,93.00,2022400,3.41
1983-06-17,95.12,95.12,94.00,94.25,2060800,3.46
1983-06-16,94.25,96.50,94.12,96.00,6894400,3.52
1983-06-15,91.75,94.37,90.00,94.25,3952000,3.45
1983-06-14,90.00,92.62,88.50,91.75,5769600,3.36
1983-06-13,90.50,91.37,87.75,90.00,4208000,3.30
1983-06-10,88.75,90.75,88.75,90.50,3377600,3.32
1983-06-09,87.62,89.00,86.75,88.62,3257600,3.25
1983-06-08,88.75,88.75,87.62,87.62,3419200,3.21
1983-06-07,89.62,90.25,88.62,89.00,5420800,3.26
1983-06-06,87.12,90.00,86.75,89.62,4377600,3.29
1983-06-03,85.87,87.75,85.75,87.12,4836800,3.19
1983-06-02,84.00,85.87,83.50,85.87,4222400,3.15
1983-06-01,82.87,84.12,82.87,84.00,3902400,3.08
1983-05-31,84.87,84.87,82.50,82.87,3243200,3.04
1983-05-27,85.75,85.87,84.87,85.12,1337600,3.12
1983-05-26,86.37,87.12,85.75,85.75,6009600,3.14
1983-05-25,86.75,86.87,85.62,86.37,5352000,3.17
1983-05-24,87.00,88.00,86.50,86.75,9715200,3.18
1983-05-23,84.12,87.00,82.50,87.00,6912000,3.19
1983-05-20,84.12,84.50,83.37,84.12,5043200,3.08
1983-05-19,83.62,85.37,83.62,84.12,8443200,3.08
1983-05-18,81.87,84.25,81.87,83.12,14912000,3.05
1983-05-17,78.50,79.25,78.00,79.25,2444800,2.90
1983-05-16,78.50,78.75,76.75,78.50,2876800,2.88
1983-05-13,79.25,80.37,78.12,78.50,4843200,2.88
1983-05-12,79.25,80.00,77.12,79.25,6409600,2.90
1983-05-11,82.00,82.12,79.00,79.25,7542400,2.90
1983-05-10,82.00,83.25,81.50,82.00,4345600,3.01
1983-05-09,80.50,83.50,79.62,82.00,6203200,3.01
1983-05-06,79.00,83.00,79.00,80.50,6729600,2.95
1983-05-05,76.37,78.50,76.37,78.25,5963200,2.87
1983-05-04,75.25,76.87,75.25,76.00,5297600,2.79
1983-05-03,73.50,75.00,72.87,75.00,4596800,2.75
1983-05-02,75.25,75.25,73.50,73.50,3564800,2.69
1983-04-29,75.62,75.62,74.00,75.25,5572800,2.76
1983-04-28,75.25,75.75,74.00,75.62,4830400,2.77
1983-04-27,77.50,78.25,73.75,75.25,8123200,2.76
1983-04-26,74.00,77.87,73.62,77.50,4652800,2.84
1983-04-25,73.62,75.25,73.62,74.00,5827200,2.71
1983-04-22,76.75,76.75,72.75,73.37,9174400,2.69
1983-04-21,79.50,80.00,76.75,77.00,3132800,2.82
1983-04-20,78.25,79.87,78.00,79.50,4817600,2.91
1983-04-19,79.12,79.12,77.50,78.25,4560000,2.87
1983-04-18,79.50,79.62,78.62,79.12,3929600,2.90
1983-04-15,79.25,79.75,78.75,79.50,4203200,2.91
1983-04-14,80.12,80.12,78.62,79.25,3156800,2.90
1983-04-13,79.12,80.25,78.87,80.12,3179200,2.94
1983-04-12,78.25,79.25,78.12,79.12,3425600,2.90
1983-04-11,77.25,78.50,77.25,78.25,3204800,2.87
1983-04-08,76.87,77.37,75.25,77.00,4163200,2.82
1983-04-07,77.00,77.75,75.12,76.87,5596800,2.82
1983-04-06,76.75,77.25,75.75,77.00,7283200,2.82
1983-04-05,79.62,80.25,76.12,76.75,5852800,2.81
1983-04-04,79.75,80.00,78.87,79.62,2265600,2.92
1983-03-31,82.25,82.75,79.50,79.75,3142400,2.92
1983-03-30,81.00,82.37,80.75,82.25,2782400,3.01
1983-03-29,81.25,82.37,80.62,81.00,2200000,2.97
1983-03-28,81.37,81.75,80.62,81.25,1294400,2.98
1983-03-25,82.50,83.12,81.25,81.37,2796800,2.98
1983-03-24,83.12,83.62,81.87,82.50,2532800,3.02
1983-03-23,82.12,83.87,82.12,83.12,3430400,3.05
1983-03-22,82.75,83.37,82.00,82.00,2737600,3.01
1983-03-21,81.75,83.25,81.50,82.75,3876800,3.03
1983-03-18,81.25,82.12,81.25,81.75,2420800,3.00
1983-03-17,80.62,81.50,80.00,81.25,2960000,2.98
1983-03-16,80.87,82.50,80.50,80.62,4836800,2.95
1983-03-15,80.00,80.87,79.75,80.87,2352000,2.96
1983-03-14,80.00,80.25,79.00,80.00,2883200,2.93
1983-03-11,79.50,80.87,79.25,80.00,3209600,2.93
1983-03-10,81.00,82.00,79.50,79.50,4545600,2.91
1983-03-09,80.12,81.62,80.12,81.00,4387200,2.97
1983-03-08,83.12,83.12,79.75,80.00,6516800,2.93
1983-03-07,84.75,84.75,83.12,83.25,4345600,3.05
1983-03-04,86.37,86.37,84.75,85.12,3928000,3.12
1983-03-03,86.25,87.50,86.25,86.37,3608000,3.16
1983-03-02,86.00,86.25,85.12,85.87,4059200,3.14
1983-03-01,84.37,86.50,84.37,86.00,5099200,3.15
1983-02-28,83.75,85.00,82.25,84.25,4897600,3.09
1983-02-25,85.12,85.25,83.00,83.75,3094400,3.07
1983-02-24,84.25,85.75,84.25,85.12,4937600,3.12
1983-02-23,83.25,84.25,82.75,84.25,3209600,3.09
1983-02-22,84.87,84.87,83.12,83.25,4190400,3.05
1983-02-18,83.25,85.25,82.75,84.87,3835200,3.11
1983-02-17,83.37,83.37,80.25,83.25,5587200,3.05
1983-02-16,84.62,84.62,82.25,83.37,11164800,3.05
1983-02-15,87.00,87.37,85.50,85.75,6062400,3.14
1983-02-14,84.50,87.50,84.50,87.00,5710400,3.19
1983-02-11,83.62,85.12,83.00,84.25,3379200,3.09
1983-02-10,81.62,84.25,81.62,83.62,4665600,3.06
1983-02-09,83.62,83.62,79.62,81.00,6152000,2.97
1983-02-08,81.37,85.00,81.37,83.87,5974400,3.07
1983-02-07,82.87,83.37,81.37,81.37,4782400,2.98
1983-02-04,78.87,82.87,78.87,82.87,4270400,3.03
1983-02-03,78.62,79.62,78.12,78.87,3040000,2.89
1983-02-02,78.25,80.00,77.25,78.62,3248000,2.88
1983-02-01,79.37,81.62,78.12,78.25,4494400,2.87
1983-01-31,78.75,79.87,78.25,79.37,3192000,2.91
1983-01-28,79.75,80.75,78.62,78.75,4217600,2.88
1983-01-27,77.75,80.37,77.75,79.75,6265600,2.92
1983-01-26,76.87,78.37,76.25,77.37,6417600,2.83
1983-01-25,75.50,76.87,75.50,76.87,7683200,2.82
1983-01-24,74.00,74.00,72.25,73.50,4208000,2.69
1983-01-21,76.50,76.50,73.75,75.00,4017600,2.75
1983-01-20,77.25,77.75,76.00,76.50,4177600,2.80
1983-01-19,80.00,80.00,77.00,77.25,2969600,2.83
1983-01-18,80.25,80.50,78.75,80.12,3414400,2.93
1983-01-17,79.87,82.37,79.87,80.25,5817600,2.94
1983-01-14,78.25,80.50,78.25,79.87,5574400,2.92
1983-01-13,77.00,77.87,76.62,77.75,2609600,2.85
1983-01-12,75.62,78.50,75.62,77.00,4792000,2.82
1983-01-11,76.62,77.00,75.00,75.50,3368000,2.76
1983-01-10,76.37,77.50,75.37,76.62,2075200,2.81
1983-01-07,75.50,77.75,75.50,76.37,6262400,2.80
1983-01-06,73.00,76.62,72.75,75.50,4377600,2.76
1983-01-05,72.25,73.75,71.87,73.00,3832000,2.67
1983-01-04,71.75,72.25,70.50,72.25,4328000,2.65
1983-01-03,73.00,74.25,71.50,71.75,2200000,2.63
1982-12-31,72.37,73.25,72.37,73.00,1283200,2.67
1982-12-30,73.62,74.25,72.00,72.00,4062400,2.64
1982-12-29,75.37,75.75,73.00,73.62,5132800,2.70
1982-12-28,75.62,76.00,75.37,75.37,2772800,2.76
1982-12-27,75.75,76.37,75.25,75.62,2614400,2.77
1982-12-23,75.50,76.37,75.50,75.75,2156800,2.77
1982-12-22,75.37,76.00,74.37,75.50,2745600,2.76
1982-12-21,74.00,75.37,73.25,75.37,4800000,2.76
1982-12-20,74.62,75.50,73.00,74.00,2315200,2.71
1982-12-17,72.62,75.00,72.62,74.62,3049600,2.73
1982-12-16,70.50,72.25,70.25,72.00,2795200,2.64
1982-12-15,71.75,71.75,69.50,70.50,4848000,2.58
1982-12-14,74.50,76.87,71.75,72.00,4764800,2.63
1982-12-13,74.00,75.00,74.00,74.50,2608000,2.73
1982-12-10,76.00,76.00,74.00,74.00,3377600,2.71
1982-12-09,78.00,78.00,76.00,76.12,5680000,2.78
1982-12-08,81.87,82.12,78.75,79.00,5289600,2.89
1982-12-07,80.12,82.50,80.12,81.87,7900800,3.00
1982-12-06,74.62,80.87,74.25,79.50,4323200,2.91
1982-12-03,74.25,75.50,74.25,74.62,3604800,2.73
1982-12-02,73.62,74.50,73.62,74.25,5022400,2.72
1982-12-01,72.50,75.25,72.00,73.62,6449600,2.69
1982-11-30,67.50,72.50,67.50,72.50,7252800,2.65
1982-11-29,68.75,69.37,67.12,67.50,3444800,2.47
1982-11-26,68.25,69.00,68.25,68.75,2312000,2.52
1982-11-24,67.50,68.37,67.50,67.62,3448000,2.47
1982-11-23,67.62,68.25,67.12,67.50,2910400,2.47
1982-11-22,69.37,69.37,67.37,67.62,3539200,2.47
1982-11-19,69.62,70.25,69.12,69.37,5316800,2.54
1982-11-18,69.12,70.00,68.87,69.62,5632000,2.55
1982-11-17,68.12,69.12,68.12,69.12,4832000,2.53
1982-11-16,68.25,68.25,66.62,67.25,5787200,2.46
1982-11-15,69.50,69.50,67.62,69.25,4235200,2.53
1982-11-12,70.00,71.50,69.50,70.12,3292800,2.57
1982-11-11,68.12,70.25,67.37,70.00,3889600,2.56
1982-11-10,70.75,71.00,68.00,68.12,3729600,2.49
1982-11-09,69.50,71.12,69.25,70.75,5012800,2.59
1982-11-08,69.25,69.75,68.00,69.50,2683200,2.54
1982-11-05,68.25,69.62,67.87,69.25,2710400,2.53
1982-11-04,69.12,70.62,67.37,68.25,6716800,2.50
1982-11-03,64.87,69.87,64.62,69.12,4835200,2.53
1982-11-02,64.00,66.25,64.00,64.87,6403200,2.37
1982-11-01,62.00,64.00,61.00,64.00,2683200,2.34
1982-10-29,62.00,62.75,61.50,62.00,2107200,2.27
1982-10-28,63.50,64.00,61.75,62.00,2680000,2.27
1982-10-27,63.00,64.37,62.00,63.50,3737600,2.32
1982-10-26,61.00,63.00,60.25,63.00,5923200,2.30
1982-10-25,62.75,62.75,61.00,61.00,5043200,2.23
1982-10-22,64.87,66.62,63.63,64.50,4115200,2.36
1982-10-21,65.50,65.50,63.13,64.87,4812800,2.37
1982-10-20,60.63,65.62,60.63,65.62,6248000,2.40
1982-10-19,61.00,61.88,59.38,60.50,3963200,2.21
1982-10-18,60.00,61.13,60.00,61.00,5180800,2.23
1982-10-15,59.75,61.25,59.50,59.88,3027200,2.19
1982-10-14,62.38,62.38,59.75,59.75,3939200,2.19
1982-10-13,62.13,64.12,61.38,62.75,6894400,2.30
1982-10-12,64.00,64.00,61.25,62.13,7142400,2.27
1982-10-11,62.50,66.00,62.50,64.00,7172800,2.34
1982-10-08,59.50,62.75,59.25,62.00,7625600,2.27
1982-10-07,57.38,59.50,57.38,59.50,9649600,2.18
1982-10-06,52.63,55.50,52.63,55.38,6476800,2.03
1982-10-05,52.25,53.00,52.13,52.63,2465600,1.93
1982-10-04,52.25,52.25,50.88,52.25,4182400,1.91
1982-10-01,52.50,53.00,51.50,52.25,3582400,1.91
1982-09-30,52.63,53.00,51.63,52.50,4568000,1.92
1982-09-29,53.00,53.00,52.25,52.63,4030400,1.93
1982-09-28,54.50,54.63,53.25,53.25,5460800,1.95
1982-09-27,53.50,54.63,53.25,54.50,1276800,1.99
1982-09-24,54.00,54.00,53.25,53.50,6168000,1.96
1982-09-23,54.63,54.75,52.88,54.00,5614400,1.98
1982-09-22,55.00,56.13,54.63,54.63,8443200,2.00
1982-09-21,53.00,55.13,52.63,55.00,4640000,2.01
1982-09-20,51.88,53.38,51.75,53.00,3916800,1.94
1982-09-17,53.63,53.63,51.75,51.88,2488000,1.90
1982-09-16,54.38,54.63,53.50,53.88,2897600,1.97
1982-09-15,54.13,54.50,53.50,54.38,3272000,1.99
1982-09-14,54.00,54.75,53.50,54.13,6724800,1.98
1982-09-13,52.25,54.00,51.63,54.00,6568000,1.97
1982-09-10,52.38,52.38,51.13,52.25,4520000,1.91
1982-09-09,52.75,53.63,52.38,52.50,5334400,1.92
1982-09-08,52.25,53.38,52.25,52.75,5857600,1.93
1982-09-07,53.00,53.00,51.63,52.25,4225600,1.91
1982-09-03,53.00,55.00,53.00,53.38,9465600,1.95
1982-09-02,52.38,53.88,51.63,52.63,5892800,1.92
1982-09-01,54.25,54.25,51.00,52.38,9044800,1.91
1982-08-31,50.88,54.25,50.50,54.25,11974400,1.98
1982-08-30,49.13,50.88,48.38,50.88,5417600,1.86
1982-08-27,49.00,50.00,47.50,49.13,6457600,1.80
1982-08-26,48.13,51.00,48.13,49.00,11272000,1.79
1982-08-25,47.13,48.63,46.75,48.00,4334400,1.75
1982-08-24,47.00,48.13,46.13,47.13,9585600,1.72
1982-08-23,44.75,47.25,44.50,47.00,9662400,1.72
1982-08-20,42.63,45.00,42.63,44.75,5160000,1.64
1982-08-19,41.63,42.88,41.63,42.38,7489600,1.55
1982-08-18,42.38,45.50,41.50,41.63,14145600,1.52
1982-08-17,39.00,42.88,39.00,42.38,8787200,1.55
1982-08-16,39.38,40.63,38.88,39.00,4248000,1.43
1982-08-13,38.88,39.38,38.63,39.38,2612800,1.44
1982-08-12,38.38,39.25,38.38,38.88,6155200,1.42
1982-08-11,39.50,39.50,38.25,38.25,6900800,1.40
1982-08-10,40.50,41.25,39.50,39.50,1929600,1.44
1982-08-09,40.50,40.75,39.38,40.50,5689600,1.48
1982-08-06,41.50,41.63,40.13,40.50,4825600,1.48
1982-08-05,41.25,41.50,40.75,41.50,4644800,1.52
1982-08-04,42.38,42.38,41.25,41.25,3632000,1.51
1982-08-03,42.88,43.88,42.50,42.63,5355200,1.56
1982-08-02,42.13,43.13,42.13,42.88,2483200,1.57
1982-07-30,42.25,42.75,41.63,41.63,4142400,1.52
1982-07-29,42.75,43.00,41.00,42.25,7017600,1.54
1982-07-28,43.25,43.25,42.13,42.75,6905600,1.56
1982-07-27,45.00,45.25,43.50,43.50,2945600,1.59
1982-07-26,45.38,45.50,44.75,45.00,1643200,1.64
1982-07-23,45.88,46.00,45.25,45.38,1822400,1.66
1982-07-22,46.38,46.38,45.88,45.88,3876800,1.68
1982-07-21,46.50,47.25,46.25,46.50,4339200,1.70
1982-07-20,46.25,46.75,45.38,46.50,4195200,1.70
1982-07-19,46.38,46.63,46.00,46.25,2697600,1.69
1982-07-16,46.25,46.88,45.63,46.38,4454400,1.69
1982-07-15,45.38,46.50,45.25,46.25,6622400,1.69
1982-07-14,44.00,45.38,43.25,45.38,2964800,1.66
1982-07-13,44.88,44.88,44.00,44.00,2414400,1.61
1982-07-12,43.25,45.38,43.25,45.38,2964800,1.66
1982-07-09,42.50,43.50,42.50,43.13,6292800,1.58
1982-07-08,41.25,41.88,40.00,41.88,5145600,1.53
1982-07-07,40.75,41.75,40.25,41.25,2585600,1.51
1982-07-06,41.00,41.00,39.88,40.75,4347200,1.49
1982-07-02,42.50,42.50,40.50,41.00,4654400,1.50
1982-07-01,42.50,42.88,42.38,42.75,2420800,1.56
1982-06-30,42.38,43.00,42.38,42.50,6617600,1.55
1982-06-29,43.38,43.63,42.13,42.38,3099200,1.55
1982-06-28,42.50,43.88,42.50,43.38,2369600,1.59
1982-06-25,42.88,43.00,42.25,42.50,2689600,1.55
1982-06-24,43.13,43.88,42.88,42.88,5017600,1.57
1982-06-23,42.25,43.38,42.00,43.13,7524800,1.58
1982-06-22,41.00,42.38,40.75,42.25,5057600,1.54
1982-06-21,39.88,41.75,39.88,41.00,2934400,1.50
1982-06-18,39.75,40.38,39.75,39.88,3374400,1.46
1982-06-17,40.00,40.25,39.63,39.75,2332800,1.45
1982-06-16,40.00,40.50,40.00,40.00,4049600,1.46
1982-06-15,40.13,40.50,40.00,40.00,3520000,1.46
1982-06-14,40.75,40.75,39.75,40.13,2323200,1.46
1982-06-11,40.75,40.88,40.75,40.75,5808000,1.49
1982-06-10,40.38,40.63,39.75,40.50,4960000,1.48
1982-06-09,40.50,40.75,39.50,40.38,7185600,1.47
1982-06-08,41.00,41.25,40.38,40.50,4952000,1.48
1982-06-07,41.75,41.75,41.00,41.00,8652800,1.50
1982-06-04,42.88,42.88,41.50,41.75,2412800,1.52
1982-06-03,43.50,43.75,42.38,42.88,4387200,1.56
1982-06-02,44.13,44.13,43.25,43.50,3257600,1.59
1982-06-01,43.75,44.25,43.50,44.13,2603200,1.61
1982-05-28,43.50,43.88,43.13,43.75,3259200,1.60
1982-05-27,43.50,43.88,43.38,43.50,2204800,1.59
1982-05-26,44.25,44.25,43.00,43.50,3150400,1.59
1982-05-25,45.25,45.63,44.38,44.50,5017600,1.62
1982-05-24,44.75,45.38,44.50,45.25,6945600,1.65
1982-05-21,44.00,44.88,44.00,44.75,5644800,1.63
1982-05-20,43.75,44.00,43.25,43.63,2916800,1.59
1982-05-19,43.88,44.63,43.75,43.75,2897600,1.60
1982-05-18,43.13,44.50,43.00,43.88,6040000,1.60
1982-05-17,43.50,43.63,43.00,43.13,1009600,1.57
1982-05-14,43.50,43.75,43.25,43.50,2796800,1.59
1982-05-13,43.25,43.88,43.25,43.50,1689600,1.59
1982-05-12,43.50,44.13,43.00,43.25,3627200,1.58
1982-05-11,42.63,43.75,42.50,43.50,4152000,1.59
1982-05-10,43.25,43.25,42.50,42.63,2796800,1.56
1982-05-07,44.00,44.13,43.13,43.25,2425600,1.58
1982-05-06,43.63,44.25,43.63,44.00,1923200,1.61
1982-05-05,44.13,44.63,42.88,43.50,1822400,1.59
1982-05-04,44.50,45.25,44.00,44.13,1987200,1.61
1982-05-03,44.25,44.75,44.13,44.50,956800,1.62
1982-04-30,44.00,44.75,44.00,44.25,1750400,1.61
1982-04-29,44.38,44.38,43.63,44.00,3032000,1.61
1982-04-28,44.75,45.00,43.50,44.38,3072000,1.62
1982-04-27,45.13,45.50,44.25,44.75,2763200,1.63
1982-04-26,43.88,45.75,43.75,45.13,3337600,1.65
1982-04-23,43.50,44.38,43.38,43.88,1934400,1.60
1982-04-22,43.75,44.25,43.38,43.50,1560000,1.59
1982-04-21,44.13,44.25,43.25,43.75,1660800,1.60
1982-04-20,44.88,44.88,43.50,44.13,2760000,1.61
1982-04-19,44.75,45.38,44.13,44.88,3617600,1.64
1982-04-16,43.88,45.38,43.38,44.75,4012800,1.63
1982-04-15,43.25,43.88,43.00,43.88,1590400,1.60
1982-04-14,42.63,43.63,41.25,43.25,3492800,1.58
1982-04-13,42.88,43.13,42.38,42.63,1835200,1.56
1982-04-12,42.88,43.38,42.50,42.88,2289600,1.56
1982-04-08,43.13,43.13,42.13,42.88,2160000,1.56
1982-04-07,42.75,43.63,42.75,43.13,2502400,1.57
1982-04-06,41.75,42.75,41.50,42.63,3227200,1.56
1982-04-05,41.88,41.88,41.38,41.75,1369600,1.52
1982-04-02,40.75,42.00,40.75,42.00,4265600,1.53
1982-04-01,40.38,41.00,39.25,40.25,3643200,1.47
1982-03-31,40.25,40.75,40.25,40.38,1283200,1.47
1982-03-30,39.75,40.88,39.75,40.25,2100800,1.47
1982-03-29,39.88,40.50,39.63,39.75,1657600,1.45
1982-03-26,40.38,40.38,39.63,39.88,3134400,1.46
1982-03-25,41.25,41.25,40.25,40.38,3147200,1.47
1982-03-24,41.75,41.88,41.00,41.25,1932800,1.51
1982-03-23,42.00,42.50,41.25,41.75,4156800,1.52
1982-03-22,40.50,42.25,40.50,42.00,2785600,1.53
1982-03-19,40.00,41.00,40.00,40.25,4243200,1.47
1982-03-18,38.63,40.25,38.63,39.88,5342400,1.46
1982-03-17,38.63,38.75,38.00,38.38,3884800,1.40
1982-03-16,39.25,39.63,38.63,38.63,3356800,1.41
1982-03-15,37.75,39.25,37.75,39.25,3582400,1.43
1982-03-12,36.75,37.75,36.50,37.75,5040000,1.38
1982-03-11,37.63,38.13,36.25,36.75,4870400,1.34
1982-03-10,38.50,39.00,37.50,37.63,2374400,1.37
1982-03-09,36.50,39.13,36.50,38.50,5780800,1.40
1982-03-08,38.63,39.75,36.00,36.38,5412800,1.33
1982-03-05,40.13,40.13,38.25,38.63,6928000,1.41
1982-03-04,41.38,41.38,39.13,40.13,8352000,1.46
1982-03-03,42.75,42.75,41.25,41.50,4185600,1.51
1982-03-02,43.25,44.00,43.13,43.25,4187200,1.58
1982-03-01,42.50,43.38,42.25,43.25,4563200,1.58
1982-02-26,43.50,43.75,42.25,42.50,4985600,1.55
1982-02-25,43.13,44.00,42.38,43.50,3888000,1.58
1982-02-24,41.63,43.25,40.50,43.13,2625600,1.57
1982-02-23,42.00,42.38,41.50,41.63,3276800,1.52
1982-02-22,43.13,44.50,42.00,42.00,3328000,1.53
1982-02-19,42.75,43.13,41.75,43.13,2107200,1.57
1982-02-18,41.75,43.25,41.75,42.75,5235200,1.56
1982-02-17,41.63,42.75,41.25,41.63,3763200,1.52
1982-02-16,40.75,41.88,40.00,41.63,3368000,1.52
1982-02-12,41.13,41.38,40.63,40.75,2203200,1.48
1982-02-11,41.25,41.63,40.50,41.13,3116800,1.50
1982-02-10,40.75,41.50,40.75,41.25,2124800,1.50
1982-02-09,41.13,41.38,40.13,40.50,2436800,1.48
1982-02-08,42.50,42.50,41.00,41.13,1875200,1.50
1982-02-05,43.00,44.00,42.63,43.38,5603200,1.58
1982-02-04,43.38,43.38,41.38,43.00,4222400,1.57
1982-02-03,44.00,44.00,43.25,43.38,3404800,1.58
1982-02-02,43.25,44.38,43.25,44.25,2323200,1.61
1982-02-01,43.75,43.75,42.50,43.13,3556800,1.57
1982-01-29,43.63,44.88,43.38,44.75,5596800,1.63
1982-01-28,40.63,43.63,40.63,43.63,6940800,1.59
1982-01-27,39.00,40.38,38.88,40.25,4232000,1.47
1982-01-26,39.25,39.75,39.00,39.00,2340800,1.42
1982-01-25,39.50,39.50,38.75,39.25,1550400,1.43
1982-01-22,39.38,39.75,39.00,39.50,2595200,1.44
1982-01-21,38.88,39.63,38.88,39.38,1843200,1.43
1982-01-20,40.25,40.50,38.75,38.88,5008000,1.42
1982-01-19,40.25,41.50,40.25,40.25,2956800,1.47
1982-01-18,39.25,40.50,38.50,40.25,5008000,1.47
1982-01-15,39.13,39.63,39.00,39.25,1985600,1.43
1982-01-14,38.88,39.38,38.63,39.13,3595200,1.43
1982-01-13,39.25,39.63,38.75,38.88,3480000,1.42
1982-01-12,39.00,39.75,38.50,39.25,5897600,1.43
1982-01-11,41.13,41.13,38.75,39.00,4902400,1.42
1982-01-08,41.00,42.25,41.00,41.75,5208000,1.52
1982-01-07,38.25,39.25,38.13,39.25,3622400,1.43
1982-01-06,38.75,38.88,38.00,38.25,3385600,1.39
1982-01-05,39.75,39.75,38.75,38.75,1483200,1.41
1982-01-04,39.63,39.75,39.13,39.75,1990400,1.45
1981-12-31,39.38,39.88,39.25,39.63,2547200,1.44
1981-12-30,39.00,39.75,38.75,39.38,2947200,1.43
1981-12-29,39.38,39.63,39.00,39.00,4368000,1.42
1981-12-28,39.50,39.88,39.38,39.38,1987200,1.43
1981-12-24,39.75,39.88,39.50,39.50,403200,1.44
1981-12-23,40.00,40.13,39.63,39.75,1475200,1.45
1981-12-22,40.38,40.50,39.88,40.00,2340800,1.46
1981-12-21,40.50,40.63,40.13,40.38,2129600,1.47
1981-12-18,40.75,40.88,40.38,40.50,2937600,1.48
1981-12-17,40.00,40.88,40.00,40.75,1220800,1.48
1981-12-16,40.13,40.38,39.88,40.00,2417600,1.46
1981-12-15,40.00,40.38,39.50,40.13,3049600,1.46
1981-12-14,40.38,40.38,40.00,40.00,1892800,1.46
1981-12-11,40.75,41.25,40.50,40.75,1563200,1.48
1981-12-10,40.38,41.13,40.38,40.75,2497600,1.48
1981-12-09,39.75,40.63,39.63,40.38,1830400,1.47
1981-12-08,39.38,40.00,39.38,39.75,1432000,1.45
1981-12-07,40.75,40.75,39.38,39.38,1532800,1.43
1981-12-04,40.63,41.63,40.63,40.75,2302400,1.48
1981-12-03,41.00,41.00,40.13,40.63,2088000,1.48
1981-12-02,41.88,41.88,40.88,41.00,2257600,1.49
1981-12-01,41.50,42.88,41.50,41.88,2488000,1.52
1981-11-30,40.38,41.88,40.38,41.38,1697600,1.51
1981-11-27,40.63,40.63,40.38,40.38,1132800,1.47
1981-11-25,40.00,40.75,40.00,40.63,2979200,1.48
1981-11-24,40.00,40.75,39.75,40.00,4232000,1.46
1981-11-23,40.00,40.50,39.88,40.00,1947200,1.46
1981-11-20,40.50,41.13,40.00,40.00,3595200,1.46
1981-11-19,40.00,41.75,39.75,40.50,6276800,1.47
1981-11-18,43.13,44.50,40.00,40.00,6774400,1.46
1981-11-17,42.75,43.25,42.75,43.13,1830400,1.57
1981-11-16,43.63,43.63,42.25,42.50,3515200,1.55
1981-11-13,45.38,45.38,43.50,43.63,883200,1.59
1981-11-12,46.63,47.00,45.00,45.38,1134400,1.65
1981-11-11,46.63,46.63,45.88,46.63,1635200,1.70
1981-11-10,46.63,47.38,46.25,46.63,1385600,1.70
1981-11-09,45.50,46.75,45.50,46.63,1505600,1.70
1981-11-06,46.00,46.38,45.38,45.50,1116800,1.66
1981-11-05,47.00,47.00,46.00,46.00,1675200,1.67
1981-11-04,48.00,48.00,47.00,47.00,1208000,1.71
1981-11-03,47.25,48.63,46.88,48.25,2592000,1.76
1981-11-02,46.25,47.25,46.25,47.25,2369600,1.72
1981-10-30,44.13,45.75,44.13,45.75,4568000,1.66
1981-10-29,43.88,44.50,43.75,44.13,1672000,1.61
1981-10-28,43.75,44.63,43.75,43.88,1972800,1.60
1981-10-27,43.50,44.38,43.25,43.63,2083200,1.59
1981-10-26,42.38,43.50,42.00,43.50,2204800,1.58
1981-10-23,43.00,43.00,42.00,42.38,1292800,1.54
1981-10-22,43.25,43.63,42.75,43.00,1324800,1.56
1981-10-21,42.50,44.38,42.38,43.25,3560000,1.57
1981-10-20,42.25,43.25,42.25,42.50,1876800,1.55
1981-10-19,42.63,42.63,41.50,42.13,2556800,1.53
1981-10-16,43.50,43.75,42.75,42.88,964800,1.56
1981-10-15,43.38,44.00,43.00,43.50,1208000,1.58
1981-10-14,44.38,44.63,43.38,43.38,790400,1.58
1981-10-13,43.63,45.25,43.38,44.38,1164800,1.61
1981-10-12,45.00,45.00,43.50,43.63,1329600,1.59
1981-10-09,45.25,45.38,44.38,45.00,2385600,1.64
1981-10-08,43.38,45.75,43.38,45.25,2115200,1.65
1981-10-07,41.88,43.38,41.75,43.00,2692800,1.56
1981-10-06,42.63,42.63,41.13,41.88,1169600,1.52
1981-10-05,42.63,43.63,42.25,42.63,4542400,1.55
1981-10-02,41.63,43.00,41.63,42.63,5940800,1.55
1981-10-01,42.00,42.00,41.25,41.50,2145600,1.51
1981-09-30,41.88,42.50,41.38,42.00,1363200,1.53
1981-09-29,41.63,43.25,41.63,41.88,3472000,1.52
1981-09-28,39.38,41.00,38.38,40.75,4097600,1.48
1981-09-25,40.13,40.13,39.13,39.38,3115200,1.43
1981-09-24,40.75,41.50,40.25,40.38,2785600,1.47
1981-09-23,41.13,41.13,40.38,40.75,3092800,1.48
1981-09-22,42.00,42.13,41.13,41.13,4320000,1.50
1981-09-21,41.50,42.50,41.00,42.00,3760000,1.53
1981-09-18,41.13,41.88,41.00,41.50,1436800,1.51
1981-09-17,42.38,42.50,41.13,41.13,2632000,1.50
1981-09-16,42.63,42.75,41.88,42.38,1820800,1.54
1981-09-15,42.75,43.50,42.63,42.63,1760000,1.55
1981-09-14,43.50,43.50,42.75,42.75,2140800,1.55
1981-09-11,42.88,43.88,42.88,43.88,2316800,1.59
1981-09-10,42.38,43.25,42.38,42.75,1324800,1.55
1981-09-09,42.00,42.88,41.75,42.13,1540800,1.53
1981-09-08,42.75,42.75,41.75,42.00,1692800,1.53
1981-09-04,43.25,43.50,42.63,42.75,2675200,1.55
1981-09-03,44.00,44.38,43.25,43.25,1956800,1.57
1981-09-02,43.75,44.75,43.50,44.00,1089600,1.60
1981-09-01,43.50,43.88,43.00,43.75,1537600,1.59
1981-08-31,44.75,45.63,43.38,43.50,1737600,1.58
1981-08-28,44.50,45.13,44.50,44.75,1355200,1.63
1981-08-27,44.00,44.50,43.75,44.38,1297600,1.61
1981-08-26,44.25,44.50,43.75,44.00,1465600,1.60
1981-08-25,43.75,44.50,43.38,44.25,2140800,1.61
1981-08-24,45.13,45.13,43.75,43.75,2452800,1.59
1981-08-21,45.63,46.13,45.13,45.38,3912000,1.65
1981-08-20,45.63,46.25,45.25,45.63,849600,1.66
1981-08-19,45.75,45.88,45.00,45.63,1872000,1.66
1981-08-18,46.75,47.25,45.50,45.75,3192000,1.66
1981-08-17,47.00,47.00,46.13,46.75,608000,1.70
1981-08-14,48.25,48.38,47.00,47.25,1150400,1.72
1981-08-13,49.25,49.63,48.25,48.25,844800,1.75
1981-08-12,49.63,50.00,49.25,49.25,1236800,1.79
1981-08-11,49.13,49.88,49.13,49.63,843200,1.80
1981-08-10,48.75,49.25,48.25,48.88,612800,1.78
1981-08-07,48.88,48.88,48.50,48.75,1235200,1.77
1981-08-06,49.25,49.38,48.75,48.88,1707200,1.78
1981-08-05,48.63,49.50,48.63,49.25,2072000,1.79
1981-08-04,48.88,49.00,48.25,48.63,1854400,1.77
1981-08-03,47.75,48.88,47.75,48.88,2568000,1.78
1981-07-31,46.63,48.00,46.38,47.75,3409600,1.73
1981-07-30,46.13,46.75,45.38,46.63,1905600,1.69
1981-07-29,46.00,46.50,46.00,46.13,1510400,1.68
1981-07-28,45.75,46.00,45.25,45.88,3355200,1.67
1981-07-27,44.75,46.00,44.75,45.75,2924800,1.66
1981-07-24,44.00,44.63,44.00,44.25,2774400,1.61
1981-07-23,44.38,44.63,43.63,43.75,4297600,1.59
1981-07-22,44.38,45.13,44.00,44.38,2644800,1.61
1981-07-21,45.25,45.38,43.50,44.38,1670400,1.61
1981-07-20,46.00,46.00,44.75,45.25,796800,1.64
1981-07-17,90.00,92.12,90.00,92.12,2886400,1.67
1981-07-16,88.62,90.50,88.62,89.75,2739200,1.63
1981-07-15,87.87,89.25,87.87,88.62,2195200,1.61
1981-07-14,88.50,88.50,87.00,87.62,2899200,1.59
1981-07-13,90.00,90.00,87.87,88.50,4300800,1.61
1981-07-10,91.00,91.37,90.00,90.00,1289600,1.63
1981-07-09,91.00,91.75,90.75,91.00,1440000,1.65
1981-07-08,91.87,92.62,90.50,91.00,2089600,1.65
1981-07-07,91.25,92.62,91.12,91.87,2521600,1.67
1981-07-06,92.25,92.25,91.25,91.25,1616000,1.66
1981-07-02,93.50,93.50,92.00,92.25,3696000,1.68
1981-07-01,95.12,95.75,93.75,94.00,2640000,1.71
1981-06-30,97.62,97.62,95.00,95.12,2204800,1.73
1981-06-29,98.00,98.37,97.50,97.62,1651200,1.77
1981-06-26,97.75,98.37,97.62,98.00,905600,1.78
1981-06-25,97.00,98.00,97.00,97.75,1081600,1.78
1981-06-24,97.37,97.62,96.75,96.87,780800,1.76
1981-06-23,96.50,97.75,96.50,97.37,3696000,1.77
1981-06-22,96.00,96.62,95.00,96.00,1120000,1.74
1981-06-19,96.62,97.00,95.25,96.00,1811200,1.74
1981-06-18,99.00,99.25,96.62,96.62,2345600,1.75
1981-06-17,99.25,99.50,97.75,99.00,1286400,1.80
1981-06-16,102.12,102.12,97.87,99.25,2416000,1.80
1981-06-15,103.00,104.25,102.87,103.37,1264000,1.88
1981-06-12,104.25,104.25,102.75,103.00,1366400,1.87
1981-06-11,102.75,104.87,102.75,104.62,3750400,1.90
1981-06-10,105.37,105.50,102.75,102.75,3001600,1.87
1981-06-09,104.75,105.75,104.50,105.37,2601600,1.91
1981-06-08,104.75,105.75,104.75,104.75,2153600,1.90
1981-06-05,103.50,105.00,103.12,104.62,1270400,1.90
1981-06-04,104.12,104.87,103.50,103.50,800000,1.88
1981-06-03,103.25,104.12,103.25,104.12,1779200,1.89
1981-06-02,106.50,106.50,103.25,103.25,1555200,1.87
1981-06-01,106.00,107.75,106.00,106.62,2275200,1.94
1981-05-29,105.87,107.00,105.87,106.00,2009600,1.92
1981-05-28,103.75,105.50,103.37,105.25,4345600,1.91
1981-05-27,102.50,104.12,102.12,103.75,3430400,1.88
1981-05-26,101.37,102.75,101.25,102.50,4320000,1.86
1981-05-22,101.00,102.00,100.50,101.37,2646400,1.84
1981-05-21,102.00,102.00,100.87,101.00,1609600,1.83
1981-05-20,102.00,102.75,101.37,102.00,3081600,1.85
1981-05-19,103.75,103.75,100.00,102.00,4886400,1.85
1981-05-18,103.25,105.75,103.00,104.00,2950400,1.89
1981-05-15,100.25,103.25,100.12,103.25,4374400,1.87
1981-05-14,99.50,100.75,99.50,100.25,1689600,1.82
1981-05-13,99.75,99.75,98.25,99.37,1593600,1.80
1981-05-12,96.87,99.75,96.87,99.75,1321600,1.81
1981-05-11,98.37,98.37,96.75,96.87,1100800,1.76
1981-05-08,98.00,99.00,98.00,98.37,2176000,1.79
1981-05-07,97.87,98.37,97.62,97.87,1033600,1.78
1981-05-06,97.37,98.75,97.37,97.87,1420800,1.78
1981-05-05,96.87,97.37,96.12,97.37,1465600,1.77
1981-05-04,97.12,97.12,96.12,96.87,2166400,1.76
1981-05-01,98.50,99.50,97.50,97.87,1955200,1.78
1981-04-30,98.75,99.75,96.25,98.50,2320000,1.79
1981-04-29,99.75,99.87,98.00,98.75,1433600,1.79
1981-04-28,102.50,102.62,99.75,99.75,2019200,1.81
1981-04-27,103.25,103.37,102.25,102.50,1254400,1.86
1981-04-24,102.62,103.25,101.12,103.25,1686400,1.87
1981-04-23,101.25,104.50,100.50,102.62,3721600,1.86
1981-04-22,99.75,101.75,99.37,101.25,2009600,1.84
1981-04-21,100.25,101.00,99.00,99.75,2656000,1.81
1981-04-20,96.62,100.75,96.50,100.25,2304000,1.82
1981-04-16,96.87,97.50,96.12,96.62,1049600,1.75
1981-04-15,95.25,96.87,95.25,96.87,1545600,1.76
1981-04-14,97.50,98.00,94.50,95.12,1609600,1.73
1981-04-13,97.00,98.75,95.75,97.50,3971200,1.77
1981-04-10,96.00,98.00,95.25,97.00,4294400,1.76
1981-04-09,94.25,96.00,94.00,96.00,2419200,1.74
1981-04-08,93.62,94.62,93.37,94.25,1625600,1.71
1981-04-07,94.12,95.00,93.62,93.62,1411200,1.70
1981-04-06,93.00,94.75,92.00,94.12,1721600,1.71
1981-04-03,92.50,93.12,91.75,93.00,2006400,1.69
1981-04-02,92.25,92.62,91.25,92.50,985600,1.68
1981-04-01,92.50,93.25,91.75,92.25,2185600,1.67
1981-03-31,92.12,93.62,92.12,92.50,2131200,1.68
1981-03-30,90.37,92.50,90.12,91.50,2246400,1.66
1981-03-27,90.50,91.75,89.75,90.37,3321600,1.64
1981-03-26,90.00,90.87,89.50,90.50,3529600,1.64
1981-03-25,87.62,90.00,87.50,90.00,3548800,1.63
1981-03-24,90.62,91.12,87.62,87.62,3456000,1.59
1981-03-23,87.87,90.75,87.87,90.62,2601600,1.64
1981-03-20,87.75,88.87,87.37,87.37,2588800,1.59
1981-03-19,87.50,88.62,87.50,87.75,4985600,1.59
1981-03-18,86.75,88.12,86.25,87.37,2371200,1.58
1981-03-17,87.00,88.12,86.25,86.75,4291200,1.57
1981-03-16,84.12,87.50,84.12,87.00,2764800,1.58
1981-03-13,84.50,86.25,83.50,83.75,1366400,1.52
1981-03-12,82.75,84.75,82.75,84.50,1686400,1.53
1981-03-11,83.50,84.00,82.50,82.50,1955200,1.50
1981-03-10,84.50,84.50,83.50,83.50,3024000,1.51
1981-03-09,83.75,85.62,83.75,85.00,1411200,1.54
1981-03-06,84.25,84.62,83.37,83.50,3040000,1.51
1981-03-05,84.75,85.12,84.25,84.25,1430400,1.53
1981-03-04,85.50,86.00,84.50,84.75,5296000,1.54
1981-03-03,87.37,87.37,85.50,85.50,1401600,1.55
1981-03-02,87.50,87.87,87.25,87.37,1945600,1.58
1981-02-27,86.37,87.87,85.62,87.50,2940800,1.59
1981-02-26,86.00,87.50,85.37,86.37,2860800,1.57
1981-02-25,86.50,87.00,83.87,86.00,3404800,1.56
1981-02-24,86.62,87.75,86.25,86.50,1945600,1.57
1981-02-23,86.12,87.12,86.12,86.62,1641600,1.57
1981-02-20,85.75,86.87,85.25,85.50,4160000,1.55
1981-02-19,88.00,88.00,85.00,85.75,3504000,1.55
1981-02-18,85.75,88.37,85.75,88.37,2995200,1.60
1981-02-17,84.87,85.50,84.00,84.87,3830400,1.54
1981-02-13,85.75,86.00,84.62,84.87,2864000,1.54
1981-02-12,86.75,86.87,85.50,85.75,1680000,1.55
1981-02-11,87.75,88.00,86.62,86.75,2096000,1.57
1981-02-10,88.50,88.75,87.12,87.75,3216000,1.59
1981-02-09,88.00,90.75,88.00,88.50,7878400,1.60
1981-02-06,85.37,88.75,84.87,88.00,2764800,1.60
1981-02-05,84.75,86.37,84.50,85.37,2006400,1.55
1981-02-04,83.75,85.50,83.75,84.75,2566400,1.54
1981-02-03,81.00,83.25,81.00,83.25,3353600,1.51
1981-02-02,82.25,82.25,79.37,80.50,2211200,1.46
1981-01-30,84.12,84.12,82.25,82.25,1260800,1.49
1981-01-29,83.25,84.25,83.00,84.12,2025600,1.53
1981-01-28,82.00,83.37,82.00,83.25,3264000,1.51
1981-01-27,80.75,82.00,80.75,81.87,2905600,1.48
1981-01-26,81.00,81.75,80.00,80.75,2380800,1.46
1981-01-23,82.00,82.00,81.00,81.00,2931200,1.47
1981-01-22,79.25,82.00,78.50,82.00,4720000,1.49
1981-01-21,80.00,80.12,78.00,79.25,1628800,1.44
1981-01-20,81.75,82.00,80.00,80.00,3696000,1.45
1981-01-19,81.62,82.50,81.25,81.75,4444800,1.48
1981-01-16,81.62,82.25,80.00,81.62,5875200,1.48
1981-01-15,84.25,84.25,81.12,81.62,1091200,1.48
1981-01-14,83.75,84.87,83.75,84.25,1369600,1.53
1981-01-13,83.62,84.12,83.00,83.50,4019200,1.51
1981-01-12,85.00,85.00,83.62,83.62,2224000,1.52
1981-01-09,85.75,87.00,85.25,86.25,1686400,1.56
1981-01-08,88.25,89.00,85.37,85.75,2355200,1.55
1981-01-07,89.75,90.00,87.25,88.25,2595200,1.60
1981-01-06,89.37,90.50,88.37,89.75,3014400,1.63
1981-01-05,88.75,89.62,88.75,89.37,4284800,1.62
1981-01-02,89.50,89.62,88.00,88.37,1033600,1.60
1980-12-31,88.75,89.62,88.75,89.50,1385600,1.62
1980-12-30,87.50,88.87,87.37,88.62,1094400,1.61
1980-12-29,88.00,88.75,87.37,87.50,841600,1.59
1980-12-26,88.25,88.37,87.87,88.00,550400,1.60
1980-12-24,88.12,88.62,87.75,88.25,1404800,1.60
1980-12-23,87.12,88.25,86.25,88.12,2041600,1.60
1980-12-22,87.62,87.62,85.25,87.12,2441600,1.58
1980-12-19,90.00,90.00,88.00,88.00,2294400,1.60
1980-12-18,91.25,92.12,90.62,90.87,1139200,1.65
1980-12-17,91.25,91.87,90.00,91.25,1740800,1.65
1980-12-16,89.37,91.25,89.37,91.25,1993600,1.65
1980-12-15,89.12,90.00,89.12,89.25,771200,1.62
1980-12-12,87.37,89.12,87.37,88.62,2086400,1.60
1980-12-11,87.50,89.00,86.00,87.37,6816000,1.58
1980-12-10,89.75,90.25,87.00,87.50,1856000,1.58
1980-12-09,89.50,91.00,87.75,89.75,3536000,1.63
1980-12-08,91.75,92.00,89.50,89.50,3001600,1.62
1980-12-05,92.50,93.25,91.75,91.75,1395200,1.66
1980-12-04,91.62,94.00,91.12,92.50,1331200,1.68
1980-12-03,91.50,92.00,90.00,91.62,1769600,1.66
1980-12-02,90.12,91.50,89.25,91.50,2659200,1.66
1980-12-01,90.00,90.25,88.75,90.12,2211200,1.63
1980-11-28,92.00,92.12,90.00,90.00,1619200,1.63
1980-11-26,92.00,93.00,91.00,92.00,1660800,1.67
1980-11-25,92.25,93.12,91.50,92.00,3235200,1.67
1980-11-24,92.50,92.50,90.75,92.25,2755200,1.67
1980-11-21,94.75,94.75,92.50,93.00,2588800,1.68
1980-11-20,94.75,95.87,94.75,95.37,3539200,1.73
1980-11-19,95.00,97.00,94.25,94.75,3200000,1.72
1980-11-18,93.50,97.00,92.87,95.00,5894400,1.72
1980-11-17,87.00,93.75,86.00,93.50,1753600,1.69
1980-11-14,84.50,87.50,84.00,87.00,3270400,1.58
1980-11-13,84.00,84.75,83.25,84.50,1929600,1.53
1980-11-12,83.25,84.25,82.87,84.00,1785600,1.52
1980-11-11,81.87,84.00,81.87,83.25,1500800,1.51
1980-11-10,80.12,81.50,79.62,81.50,1628800,1.48
1980-11-07,79.00,80.75,79.00,80.12,1939200,1.45
1980-11-06,80.00,80.25,78.37,78.75,1699200,1.43
1980-11-05,80.00,84.00,80.00,80.00,8988800,1.45
1980-11-03,73.75,76.62,73.75,76.25,1865600,1.38
1980-10-31,72.00,74.00,71.87,73.50,6739200,1.33
1980-10-30,75.37,75.37,71.75,72.00,3164800,1.30
1980-10-29,75.37,76.62,75.37,75.37,1145600,1.37
1980-10-28,74.37,75.75,74.00,75.25,1955200,1.36
1980-10-27,76.12,76.25,74.00,74.37,1324800,1.35
1980-10-24,76.75,76.87,75.75,76.12,1731200,1.38
1980-10-23,78.25,78.37,76.37,76.75,1059200,1.39
1980-10-22,78.00,78.75,77.25,78.25,908800,1.42
1980-10-21,78.87,79.37,77.25,78.00,1305600,1.41
1980-10-20,78.00,79.12,78.00,78.87,934400,1.43
1980-10-17,79.25,79.50,77.00,77.75,976000,1.41
1980-10-16,81.50,82.62,79.25,79.25,2371200,1.44
1980-10-15,81.50,81.75,81.00,81.50,1420800,1.48
1980-10-14,81.00,82.00,80.62,81.50,2044800,1.48
1980-10-13,79.62,81.00,79.12,81.00,1193600,1.47
1980-10-10,80.00,80.25,79.31,79.62,2006400,1.44
1980-10-09,81.12,81.75,80.00,80.00,2144000,1.45
1980-10-08,80.25,81.75,80.25,81.12,3049600,1.47
1980-10-07,80.87,80.87,79.62,80.00,2534400,1.45
1980-10-06,78.75,81.37,78.00,81.00,1859200,1.47
1980-10-03,77.25,79.50,77.25,78.75,2019200,1.43
1980-10-02,76.00,77.12,75.75,76.75,2204800,1.39
1980-10-01,74.87,76.00,74.12,76.00,2460800,1.38
1980-09-30,74.25,75.62,74.25,74.87,3171200,1.36
1980-09-29,73.50,73.75,72.87,73.50,2428800,1.33
1980-09-26,74.50,74.50,72.87,73.50,3616000,1.33
1980-09-25,78.12,78.25,75.75,75.75,2265600,1.37
1980-09-24,77.00,78.87,75.37,78.12,2915200,1.41
1980-09-23,76.00,78.50,75.62,77.00,6838400,1.39
1980-09-22,73.25,76.25,72.50,76.00,4249600,1.38
1980-09-19,72.50,73.50,72.00,73.25,4220800,1.33
1980-09-18,73.25,74.37,72.37,72.50,4028800,1.31
1980-09-17,71.50,73.25,71.50,73.25,7456000,1.32
1980-09-16,69.62,70.62,69.37,70.62,3420800,1.28
1980-09-15,68.87,69.62,68.50,69.62,1955200,1.26
1980-09-12,68.75,69.62,68.75,68.87,1619200,1.25
1980-09-11,68.62,69.75,68.25,68.62,2284800,1.24
1980-09-10,69.25,69.87,68.50,68.62,1955200,1.24
1980-09-09,67.00,69.25,66.75,69.25,4806400,1.25
1980-09-08,70.50,70.50,66.87,67.00,9536000,1.21
1980-09-05,70.62,71.50,69.75,70.50,3334400,1.28
1980-09-04,72.25,72.75,70.25,70.62,7059200,1.28
1980-09-03,72.00,72.50,72.00,72.25,2393600,1.31
1980-09-02,71.25,72.50,71.25,71.87,1721600,1.30
1980-08-29,70.87,71.50,70.75,71.25,2000000,1.29
1980-08-28,72.12,72.37,70.25,70.87,2345600,1.28
1980-08-27,74.00,74.00,72.12,72.12,1964800,1.30
1980-08-26,73.87,74.87,73.87,74.00,1273600,1.34
1980-08-25,73.50,73.87,73.12,73.50,1500800,1.33
1980-08-22,74.37,74.87,73.50,73.50,3369600,1.33
1980-08-21,74.37,74.50,73.00,74.37,2406400,1.35
1980-08-20,74.12,74.37,72.62,74.37,3993600,1.35
1980-08-19,74.00,74.50,73.12,74.12,2313600,1.34
1980-08-18,75.62,75.62,73.75,74.00,2640000,1.34
1980-08-15,75.87,76.00,74.87,75.75,2188800,1.37
1980-08-14,74.87,75.87,74.00,75.87,4096000,1.37
1980-08-13,74.62,75.87,74.12,74.87,3350400,1.35
1980-08-12,78.00,78.00,74.00,74.62,2444800,1.35
1980-08-11,75.37,78.62,74.75,78.25,3641600,1.42
1980-08-08,75.37,76.00,75.37,75.37,3641600,1.36
1980-08-07,74.50,75.00,73.75,75.00,2620800,1.36
1980-08-06,74.25,74.50,73.50,74.50,1104000,1.35
1980-08-05,74.50,75.50,74.12,74.25,1561600,1.34
1980-08-04,75.00,75.00,74.12,74.50,1910400,1.35
1980-08-01,76.00,76.62,75.00,75.75,2080000,1.37
1980-07-31,75.75,76.00,74.62,76.00,1686400,1.37
1980-07-30,75.00,76.50,74.50,75.75,1721600,1.37
1980-07-29,73.25,75.25,73.12,75.00,1715200,1.36
1980-07-28,72.25,73.50,72.00,73.25,1091200,1.32
1980-07-25,72.50,72.50,71.75,72.25,1004800,1.31
1980-07-24,72.75,73.25,71.75,72.50,1734400,1.31
1980-07-23,74.25,74.25,72.37,72.75,2259200,1.32
1980-07-22,75.62,76.00,74.37,74.75,2246400,1.35
1980-07-21,73.50,75.62,73.50,75.62,3420800,1.37
1980-07-18,72.50,74.12,72.37,73.50,3616000,1.33
1980-07-17,70.62,72.50,70.62,72.50,2540800,1.31
1980-07-16,70.50,71.12,70.00,70.62,1494400,1.28
1980-07-15,70.87,71.87,70.50,70.50,2313600,1.28
1980-07-14,67.75,70.87,67.75,70.87,2534400,1.28
1980-07-11,66.87,67.75,66.50,67.12,2681600,1.21
1980-07-10,68.25,68.50,66.87,66.87,2188800,1.21
1980-07-09,65.75,69.00,65.50,68.25,3350400,1.23
1980-07-08,65.37,66.00,65.00,65.75,3673600,1.19
1980-07-07,65.25,66.00,65.25,65.37,4764800,1.18
1980-07-03,64.00,65.00,64.00,64.87,4140800,1.17
1980-07-02,63.13,64.37,63.13,63.88,2451200,1.16
1980-07-01,62.38,63.00,62.25,63.00,1404800,1.14
1980-06-30,63.13,63.13,62.25,62.38,3155200,1.13
1980-06-27,63.38,63.50,63.00,63.13,841600,1.14
1980-06-26,63.50,64.50,63.38,63.38,2080000,1.15
1980-06-25,62.25,64.00,62.25,63.50,3120000,1.15
1980-06-24,61.38,62.25,60.50,62.25,2940800,1.13
1980-06-23,61.00,61.75,61.00,61.38,1926400,1.11
1980-06-20,61.63,61.75,60.63,61.00,2611200,1.10
1980-06-19,62.88,62.88,61.50,61.63,1644800,1.11
1980-06-18,63.63,65.00,62.75,62.88,5225600,1.14
1980-06-17,63.88,65.00,63.63,63.63,2025600,1.15
1980-06-16,64.00,64.12,63.25,63.88,2441600,1.15
1980-06-13,64.50,64.75,64.00,64.00,2988800,1.16
1980-06-12,64.25,65.87,64.12,64.50,5180800,1.16
1980-06-11,62.75,64.25,62.75,64.25,1200000,1.16
1980-06-10,64.12,64.50,62.63,62.63,2940800,1.13
1980-06-09,64.50,64.50,64.12,64.12,1411200,1.16
1980-06-06,63.88,65.00,63.00,64.50,3884800,1.16
1980-06-05,63.50,64.25,62.50,63.88,3020800,1.15
1980-06-04,61.88,63.75,61.38,63.50,2704000,1.15
1980-06-03,61.63,62.13,61.25,61.88,2361600,1.12
1980-06-02,61.25,62.00,61.00,61.63,1616000,1.11
1980-05-30,61.25,61.75,60.63,61.25,1456000,1.11
1980-05-29,61.25,61.88,61.00,61.25,2326400,1.11
1980-05-28,60.88,61.63,60.63,61.25,2000000,1.11
1980-05-27,60.50,61.75,60.50,60.88,3545600,1.10
1980-05-23,59.63,60.63,59.63,60.50,6291200,1.09
1980-05-22,57.63,58.50,57.38,58.38,5475200,1.05
1980-05-21,57.00,57.63,56.88,57.63,3315200,1.04
1980-05-20,57.25,57.75,57.00,57.00,3971200,1.03
1980-05-19,56.63,58.00,56.63,57.25,2764800,1.03
1980-05-16,56.50,56.75,56.13,56.38,1625600,1.02
1980-05-15,56.38,56.88,56.25,56.50,1961600,1.02
1980-05-14,56.38,56.63,56.38,56.38,4400000,1.02
1980-05-13,56.25,56.38,56.00,56.00,2579200,1.01
1980-05-12,56.13,56.50,55.50,56.25,1593600,1.02
1980-05-09,57.00,57.00,56.13,56.13,620800,1.01
1980-05-08,57.50,58.00,56.50,57.00,2620800,1.03
1980-05-07,57.75,57.75,57.00,57.50,2224000,1.04
1980-05-06,58.75,59.25,58.00,58.13,2659200,1.05
1980-05-05,57.25,58.75,57.25,58.75,1420800,1.06
1980-05-02,56.63,57.00,56.50,57.00,1414400,1.03
1980-05-01,57.50,57.63,56.63,56.63,1468800,1.02
1980-04-30,57.63,57.63,56.88,57.50,1148800,1.04
1980-04-29,58.25,58.50,57.88,58.00,1651200,1.05
1980-04-28,58.13,59.00,58.13,58.25,2611200,1.05
1980-04-25,57.75,57.75,56.63,57.38,2620800,1.04
1980-04-24,56.13,58.13,55.88,57.75,2134400,1.04
1980-04-23,55.88,57.50,55.88,56.13,3564800,1.01
1980-04-22,52.00,56.38,52.00,55.63,11673600,1.00
1980-04-21,53.88,53.88,51.25,52.00,2934400,0.94
1980-04-18,54.00,54.75,53.50,53.88,2755200,0.97
1980-04-17,53.50,54.50,52.25,54.00,6224000,0.98
1980-04-16,56.63,56.88,53.50,53.50,6825600,0.97
1980-04-15,57.00,57.75,56.63,56.63,4550400,1.02
1980-04-14,58.50,58.50,56.75,57.00,2441600,1.03
1980-04-11,60.25,60.63,59.00,59.00,1689600,1.07
1980-04-10,60.63,60.63,60.00,60.25,3584000,1.09
1980-04-09,60.50,61.00,60.00,61.00,3385600,1.10
1980-04-08,60.00,61.00,58.50,60.50,5344000,1.09
1980-04-07,61.00,61.00,59.25,60.00,1286400,1.08
1980-04-03,62.38,62.38,60.38,61.00,2304000,1.10
1980-04-02,62.50,63.50,62.38,62.38,2051200,1.13
1980-04-01,62.88,63.00,61.63,62.50,3929600,1.13
1980-03-31,61.50,63.00,61.50,62.88,1590400,1.14
1980-03-28,59.50,61.25,58.75,60.50,2924800,1.09
1980-03-27,59.50,59.50,56.50,59.50,6620800,1.07
1980-03-26,60.00,61.00,59.88,59.88,2028800,1.08
1980-03-25,59.00,60.50,58.88,60.00,1840000,1.08
1980-03-24,60.13,60.13,59.00,59.00,1948800,1.07
1980-03-21,61.00,61.00,60.00,60.38,4294400,1.09
1980-03-20,62.75,62.75,61.25,61.25,2614400,1.10
1980-03-19,61.75,63.13,61.75,62.88,1340800,1.13
1980-03-18,60.25,62.00,59.88,61.75,2691200,1.11
1980-03-17,62.13,62.13,59.63,60.25,2441600,1.09
1980-03-14,62.13,62.75,61.00,62.13,4073600,1.12
1980-03-13,63.00,63.38,61.75,62.13,2915200,1.12
1980-03-12,63.75,63.88,62.50,63.00,2700800,1.14
1980-03-11,63.13,63.75,62.75,63.75,4886400,1.15
1980-03-10,62.88,63.50,62.38,63.13,2256000,1.14
1980-03-07,63.75,63.75,62.75,62.88,3948800,1.13
1980-03-06,64.25,64.62,63.25,63.75,2860800,1.15
1980-03-05,64.50,65.25,64.00,64.25,1980800,1.16
1980-03-04,64.12,64.50,63.50,64.50,2950400,1.16
1980-03-03,65.50,65.50,64.12,64.12,1868800,1.16
1980-02-29,64.37,65.50,64.37,65.50,1788800,1.18
1980-02-28,65.75,65.75,64.00,64.00,3593600,1.15
1980-02-27,66.00,66.75,65.75,65.75,496000,1.19
1980-02-26,65.75,66.37,65.50,66.00,1430400,1.19
1980-02-25,66.00,66.62,65.75,65.75,2326400,1.19
1980-02-22,68.12,68.50,65.50,66.00,3580800,1.19
1980-02-21,69.75,70.00,67.87,68.12,1926400,1.23
1980-02-20,68.50,69.75,68.37,69.75,1174400,1.26
1980-02-19,68.75,68.75,68.12,68.50,2179200,1.23
1980-02-15,68.00,69.00,67.25,69.00,2889600,1.24
1980-02-14,69.62,70.00,68.00,68.00,1753600,1.23
1980-02-13,68.87,70.37,68.87,69.62,3600000,1.26
1980-02-12,67.62,68.62,67.37,68.62,1955200,1.24
1980-02-11,69.50,69.50,67.62,67.62,1731200,1.22
1980-02-08,67.25,69.75,66.50,69.75,2041600,1.26
1980-02-07,67.25,67.75,67.12,67.25,2268800,1.21
1980-02-06,67.12,67.75,66.25,67.25,2940800,1.21
1980-02-05,67.00,67.25,66.25,67.12,2268800,1.21
1980-02-04,68.25,68.25,67.00,67.00,934400,1.21
1980-02-01,67.25,68.75,66.25,68.75,3200000,1.24
1980-01-31,69.00,70.50,67.00,67.25,3264000,1.21
1980-01-30,66.50,69.00,66.50,69.00,4940800,1.24
1980-01-29,66.50,67.62,65.87,66.00,3865600,1.19
1980-01-28,64.87,66.50,64.62,66.50,4544000,1.20
1980-01-25,64.12,65.87,63.50,64.87,4230400,1.17
1980-01-24,63.25,64.37,63.25,64.12,9824000,1.16
1980-01-23,59.50,62.50,59.25,62.25,8300800,1.12
1980-01-22,59.88,60.38,59.25,59.50,1376000,1.07
1980-01-21,61.00,61.63,59.88,59.88,1171200,1.08
1980-01-18,61.75,61.75,60.50,61.00,3945600,1.10
1980-01-17,62.13,63.00,61.25,62.00,1046400,1.12
1980-01-16,62.00,63.25,62.00,62.13,5120000,1.12
1980-01-15,59.88,61.38,59.25,61.00,1766400,1.10
1980-01-14,60.38,60.63,59.25,59.88,966400,1.08
1980-01-11,60.75,61.00,60.00,60.38,2336000,1.09
1980-01-10,59.50,61.00,59.50,60.75,2995200,1.10
1980-01-09,59.00,60.50,59.00,59.25,6860800,1.07
1980-01-08,56.25,59.00,56.13,59.00,2028800,1.06
1980-01-07,57.00,57.13,55.25,56.25,3536000,1.01
1980-01-04,57.00,57.50,56.38,57.00,3308800,1.03
1980-01-03,57.50,57.63,55.13,57.00,2284800,1.03
1980-01-02,59.00,59.00,56.50,57.50,1219200,1.04
1979-12-31,59.13,59.25,58.75,59.13,739200,1.07
1979-12-28,58.63,59.25,58.50,59.13,1014400,1.07
1979-12-27,58.75,59.00,58.63,58.63,3014400,1.06
1979-12-26,59.13,59.13,58.75,58.75,844800,1.06
1979-12-24,58.25,59.13,58.25,59.13,1404800,1.07
1979-12-21,59.13,59.13,58.25,58.25,1033600,1.05
1979-12-20,59.63,59.88,58.88,59.25,2035200,1.07
1979-12-19,60.13,60.13,59.00,59.63,4844800,1.07
1979-12-18,60.88,60.88,60.00,60.38,3155200,1.09
1979-12-17,60.50,61.38,60.50,61.00,2211200,1.10
1979-12-14,58.38,60.13,58.38,59.75,3625600,1.08
1979-12-13,57.63,57.63,56.75,57.50,995200,1.03
1979-12-12,58.25,58.63,57.75,58.00,2268800,1.04
1979-12-11,58.50,58.75,58.13,58.25,1654400,1.05
1979-12-10,58.13,58.50,57.75,58.50,1094400,1.05
1979-12-07,58.25,59.00,58.00,58.13,3619200,1.05
1979-12-06,57.25,58.25,57.00,58.25,5273600,1.05
1979-12-05,57.75,58.25,57.00,57.25,2649600,1.03
1979-12-04,57.13,57.88,57.13,57.75,1548800,1.04
1979-12-03,57.00,57.13,56.50,57.13,1388800,1.03
1979-11-30,57.13,57.13,56.63,57.00,3260800,1.03
1979-11-29,57.00,57.38,56.88,57.13,6358400,1.03
1979-11-28,56.50,57.75,56.25,57.00,13561600,1.03
1979-11-27,62.88,62.88,55.25,56.50,20585600,1.02
1979-11-26,61.13,62.88,61.13,62.88,3846400,1.13
1979-11-23,60.00,60.88,59.50,60.50,1529600,1.09
1979-11-21,59.00,60.00,57.63,60.00,4233600,1.08
1979-11-20,60.38,61.13,59.00,59.00,2710400,1.06
1979-11-19,58.63,61.38,58.13,60.38,3900800,1.09
1979-11-16,57.75,59.50,56.75,58.63,3286400,1.06
1979-11-15,56.00,58.00,56.00,57.75,2825600,1.04
1979-11-14,55.00,56.25,54.13,55.75,2470400,1.00
1979-11-13,55.00,55.25,54.25,55.00,2051200,0.99
1979-11-12,53.75,55.25,53.75,55.00,2896000,0.99
1979-11-09,53.38,54.38,53.38,53.50,2336000,0.96
1979-11-08,51.50,52.75,51.50,52.38,1625600,0.94
1979-11-07,52.13,52.25,51.25,51.25,3049600,0.92
1979-11-06,51.88,52.25,51.63,52.13,1001600,0.94
1979-11-05,52.50,52.50,51.50,51.88,2720000,0.93
1979-11-02,53.00,53.25,52.50,52.63,1350400,0.95
1979-11-01,52.75,53.38,52.25,53.00,1686400,0.95
1979-10-31,53.88,53.88,52.50,52.75,1475200,0.95
1979-10-30,53.00,54.25,53.00,54.25,3056000,0.98
1979-10-29,53.25,53.63,52.75,52.88,2761600,0.95
1979-10-26,53.25,54.00,52.50,53.25,3049600,0.96
1979-10-25,53.13,54.50,52.50,53.25,2073600,0.96
1979-10-24,54.50,54.75,53.13,53.13,2860800,0.96
1979-10-23,53.63,55.00,53.63,54.50,1846400,0.98
1979-10-22,53.00,54.00,51.63,53.38,7104000,0.96
1979-10-19,54.25,54.25,52.88,53.00,3430400,0.95
1979-10-18,55.38,55.38,54.50,54.50,2729600,0.98
1979-10-17,54.63,55.75,54.63,55.38,2268800,1.00
1979-10-16,55.00,55.63,54.13,54.38,1830400,0.98
1979-10-15,56.38,56.38,54.13,55.00,3001600,0.99
1979-10-12,56.88,57.63,56.50,56.50,924800,1.02
1979-10-11,56.38,57.75,56.00,56.88,2284800,1.02
1979-10-10,56.63,56.63,53.75,56.38,5049600,1.01
1979-10-09,59.13,59.25,57.50,57.50,2185600,1.03
1979-10-08,59.00,60.38,58.63,59.13,1660800,1.06
1979-10-05,58.38,59.63,58.38,59.00,1440000,1.06
1979-10-04,58.38,58.75,58.00,58.25,1606400,1.05
1979-10-03,58.00,58.38,57.50,58.38,915200,1.05
1979-10-02,57.88,58.38,57.50,58.00,2070400,1.04
1979-10-01,58.00,58.00,57.13,57.88,2441600,1.04
1979-09-28,58.63,59.00,57.50,58.25,2313600,1.05
1979-09-27,57.50,58.63,57.13,58.63,1641600,1.06
1979-09-26,57.88,58.50,57.50,57.50,1776000,1.03
1979-09-25,57.75,57.88,56.50,57.88,1344000,1.04
1979-09-24,58.25,58.25,57.63,57.75,1430400,1.04
1979-09-21,59.00,59.50,58.25,58.88,2995200,1.06
1979-09-20,57.00,59.25,56.50,59.00,2451200,1.06
1979-09-19,56.50,57.13,56.50,57.00,2713600,1.02
1979-09-18,56.88,56.88,56.25,56.38,1740800,1.01
1979-09-17,57.00,57.63,57.00,57.00,1379200,1.02
1979-09-14,55.75,57.25,55.38,57.00,2640000,1.02
1979-09-13,54.75,56.00,54.75,55.75,1299200,1.00
1979-09-12,53.75,54.88,53.13,54.75,1420800,0.98
1979-09-11,54.75,55.25,53.13,53.75,2905600,0.97
1979-09-10,54.75,55.13,54.50,54.75,2304000,0.98
1979-09-07,54.50,54.75,54.00,54.75,1068800,0.98
1979-09-06,54.50,54.88,54.38,54.50,1395200,0.98
1979-09-05,55.00,55.00,53.63,54.50,3200000,0.98
1979-09-04,56.50,56.50,55.00,55.25,2630400,0.99
1979-08-31,56.38,57.13,56.38,56.75,1433600,1.02
1979-08-30,56.13,56.63,56.00,56.38,2006400,1.01
1979-08-29,55.88,56.38,55.88,56.13,1715200,1.01
1979-08-28,55.50,56.25,55.50,55.88,1376000,1.00
1979-08-27,54.50,55.75,54.38,55.50,2044800,1.00
1979-08-24,55.00,55.00,54.25,54.50,3193600,0.98
1979-08-23,56.13,56.50,55.63,55.75,1606400,1.00
1979-08-22,56.25,56.50,55.63,56.13,1324800,1.01
1979-08-21,57.25,57.25,56.13,56.25,1500800,1.01
1979-08-20,55.63,57.75,55.50,57.38,2185600,1.03
1979-08-17,53.75,56.00,53.38,55.63,5200000,1.00
1979-08-16,54.75,55.13,53.38,53.75,2988800,0.97
1979-08-15,54.13,55.00,53.63,54.75,1705600,0.98
1979-08-14,54.38,54.38,53.75,54.13,2640000,0.97
1979-08-13,53.75,54.50,53.75,54.38,4489600,0.98
1979-08-10,51.75,53.50,51.38,53.50,3619200,0.96
1979-08-09,51.38,52.00,51.00,51.75,1548800,0.93
1979-08-08,51.25,51.88,50.75,51.38,2144000,0.92
1979-08-07,49.88,51.25,49.88,51.25,6899200,0.92
1979-08-06,47.00,49.25,46.88,49.00,3244800,0.88
1979-08-03,46.75,47.00,46.63,47.00,780800,0.84
1979-08-02,47.13,47.38,46.50,46.75,908800,0.84
1979-08-01,46.88,47.13,46.50,47.13,2544000,0.85
1979-07-31,47.13,47.13,46.63,46.88,720000,0.84
1979-07-30,93.00,93.50,92.75,93.12,1497600,0.84
1979-07-27,93.75,93.75,93.00,93.00,768000,0.84
1979-07-26,93.87,93.87,93.25,93.75,2208000,0.84
1979-07-25,94.12,94.62,93.62,94.00,691200,0.84
1979-07-24,93.37,94.50,93.37,94.12,1388800,0.85
1979-07-23,93.25,93.37,92.25,93.25,1497600,0.84
1979-07-20,93.00,93.50,92.50,93.25,3961600,0.84
1979-07-19,92.62,93.12,92.12,93.00,1452800,0.84
1979-07-18,92.00,92.62,91.62,92.62,2790400,0.83
1979-07-17,92.62,92.62,92.00,92.00,1638400,0.83
1979-07-16,93.37,93.37,92.75,93.37,1440000,0.84
1979-07-13,93.37,93.87,92.50,93.62,2598400,0.84
1979-07-12,95.12,95.12,93.37,93.37,1299200,0.84
1979-07-11,96.12,96.12,94.75,95.25,1990400,0.86
1979-07-10,96.50,97.50,96.25,96.25,4422400,0.86
1979-07-09,96.75,97.37,96.37,96.50,3737600,0.87
1979-07-06,96.00,97.00,95.75,96.75,3097600,0.87
1979-07-05,96.00,96.00,95.12,96.00,1542400,0.86
1979-07-03,96.00,96.00,95.75,96.00,2220800,0.86
1979-07-02,97.25,97.25,96.00,96.00,2508800,0.86
1979-06-29,97.00,97.37,96.87,97.25,1510400,0.87
1979-06-28,96.75,97.25,96.50,97.00,2259200,0.87
1979-06-27,95.75,97.00,95.62,96.75,1881600,0.87
1979-06-26,97.00,97.50,95.75,95.75,5318400,0.86
1979-06-25,98.00,98.00,96.87,97.00,1452800,0.87
1979-06-22,97.25,98.75,97.25,98.25,5068800,0.88
1979-06-21,95.75,97.12,95.75,96.87,2118400,0.87
1979-06-20,95.75,96.25,95.62,95.75,2982400,0.86
1979-06-19,96.00,97.50,95.75,95.75,4160000,0.86
1979-06-18,95.75,96.50,95.75,96.00,2899200,0.86
1979-06-15,95.12,96.50,95.00,95.75,2201600,0.86
1979-06-14,95.50,95.50,94.25,95.12,3443200,0.85
1979-06-13,96.50,96.75,95.37,95.62,2867200,0.86
1979-06-12,96.50,97.50,96.12,96.50,8089600,0.87
1979-06-11,95.62,96.50,94.87,96.50,2092800,0.87
1979-06-08,95.37,95.75,95.00,95.62,2899200,0.86
1979-06-07,95.50,97.00,95.37,95.37,3257600,0.86
1979-06-06,94.62,96.25,94.50,95.50,3897600,0.86
1979-06-05,94.00,95.25,93.87,94.62,2163200,0.85
1979-06-04,93.62,94.00,93.37,94.00,787200,0.84
1979-06-01,93.62,94.00,93.50,93.62,1401600,0.84
1979-05-31,94.12,94.12,93.50,93.62,2009600,0.84
1979-05-30,96.50,96.50,94.00,94.62,1036800,0.85
1979-05-29,96.25,97.50,96.25,96.75,2252800,0.87
1979-05-25,94.50,95.62,94.50,95.12,3321600,0.85
1979-05-24,94.25,94.87,93.50,94.25,2649600,0.85
1979-05-23,95.00,95.12,94.25,94.25,3238400,0.85
1979-05-22,94.75,95.00,94.25,95.00,3161600,0.85
1979-05-21,93.87,95.25,93.87,94.75,2508800,0.85
1979-05-18,91.00,94.25,90.87,93.75,11507200,0.84
1979-05-17,89.75,91.12,89.62,91.00,4179200,0.82
1979-05-16,89.50,90.00,88.50,89.75,5932800,0.81
1979-05-15,89.00,90.37,89.00,89.50,908800,0.80
1979-05-14,89.62,90.00,88.87,88.87,2041600,0.80
1979-05-11,88.12,90.50,87.75,89.62,2380800,0.80
1979-05-10,90.00,90.00,88.12,88.12,1337600,0.79
1979-05-09,91.00,91.12,89.87,90.12,2252800,0.81
1979-05-08,89.37,91.00,89.37,91.00,2860800,0.82
1979-05-07,92.75,92.75,89.37,89.37,4460800,0.80
1979-05-04,94.37,94.75,92.75,92.75,1632000,0.83
1979-05-03,94.75,95.12,94.25,94.37,2009600,0.85
1979-05-02,95.25,95.25,94.00,94.75,2470400,0.85
1979-05-01,95.25,96.37,95.00,95.25,1363200,0.85
1979-04-30,94.25,95.25,94.00,95.25,1600000,0.85
1979-04-27,94.50,94.50,94.00,94.25,1209600,0.85
1979-04-26,94.75,94.87,94.62,94.75,800000,0.85
1979-04-25,94.62,95.25,94.62,94.75,672000,0.85
1979-04-24,95.75,97.00,94.62,94.62,2169600,0.85
1979-04-23,94.75,95.75,93.75,95.75,1337600,0.86
1979-04-20,93.87,95.00,93.25,94.75,1440000,0.85
1979-04-19,95.75,95.87,93.75,93.87,1337600,0.84
1979-04-18,94.25,96.37,94.12,95.75,1798400,0.86
1979-04-17,94.00,95.00,94.00,94.25,1971200,0.85
1979-04-16,94.00,94.12,92.87,93.25,1331200,0.84
1979-04-12,94.50,94.50,93.75,94.00,812800,0.84
1979-04-11,95.75,96.00,94.75,94.75,1497600,0.85
1979-04-10,95.75,96.62,95.12,95.75,1638400,0.86
1979-04-09,96.25,96.25,95.12,95.75,889600,0.86
1979-04-06,96.00,96.37,95.75,96.25,1568000,0.86
1979-04-05,95.00,96.00,95.00,96.00,1030400,0.86
1979-04-04,96.25,97.00,94.75,95.00,2579200,0.85
1979-04-03,92.87,96.62,92.87,96.25,2630400,0.86
1979-04-02,93.50,93.50,92.25,92.87,1171200,0.83
1979-03-30,94.87,95.00,92.87,93.50,1561600,0.84
1979-03-29,95.50,95.50,94.25,94.87,1843200,0.85
1979-03-28,95.50,96.50,95.50,95.62,3859200,0.86
1979-03-27,93.25,95.37,93.25,95.25,3571200,0.85
1979-03-26,94.37,94.50,93.12,93.25,1977600,0.84
1979-03-23,93.62,94.75,93.25,94.37,4569600,0.85
1979-03-22,92.50,93.75,92.50,93.62,4428800,0.84
1979-03-21,90.87,92.25,90.87,92.00,5849600,0.82
1979-03-20,91.00,91.25,90.62,90.87,1068800,0.81
1979-03-19,90.50,91.37,90.25,91.00,2880000,0.82
1979-03-16,90.25,90.50,90.00,90.50,1843200,0.81
1979-03-15,90.37,90.87,89.62,90.25,3360000,0.81
1979-03-14,90.75,90.87,89.50,90.37,1510400,0.81
1979-03-13,91.00,91.25,90.25,90.75,2131200,0.81
1979-03-12,89.75,91.00,89.00,91.00,1932800,0.82
1979-03-09,90.12,92.00,89.75,89.75,3769600,0.80
1979-03-08,86.37,90.25,86.37,90.12,4198400,0.81
1979-03-07,85.37,86.37,85.37,86.37,1420800,0.77
1979-03-06,85.12,85.25,84.50,85.00,928000,0.76
1979-03-05,84.62,85.62,84.62,85.12,2342400,0.76
1979-03-02,85.25,85.25,84.00,84.00,1830400,0.75
1979-03-01,85.12,85.50,85.12,85.25,1158400,0.76
1979-02-28,84.37,85.25,84.12,85.12,1920000,0.76
1979-02-27,86.50,86.50,84.00,84.37,1657600,0.76
1979-02-26,86.12,86.75,86.12,86.50,729600,0.77
1979-02-23,86.12,86.50,86.12,86.12,1587200,0.77
1979-02-22,85.87,87.00,85.87,86.12,1619200,0.77
1979-02-21,87.37,87.75,85.75,85.75,2112000,0.77
1979-02-20,86.75,87.37,86.50,87.37,1408000,0.78
1979-02-16,88.12,88.12,86.75,86.75,2592000,0.78
1979-02-15,88.12,88.12,87.50,88.12,1523200,0.79
1979-02-14,88.75,89.00,88.00,88.37,2278400,0.79
1979-02-13,87.75,89.00,87.75,88.75,1971200,0.80
1979-02-12,86.50,87.25,86.00,87.25,1472000,0.78
1979-02-09,86.50,86.87,86.00,86.50,1523200,0.77
1979-02-08,86.75,87.00,86.00,86.50,1158400,0.77
1979-02-07,87.00,87.00,86.00,86.75,1472000,0.78
1979-02-06,86.62,87.50,86.50,87.25,1382400,0.78
1979-02-05,86.62,86.87,85.50,86.62,2188800,0.78
1979-02-02,87.00,87.50,86.62,86.62,1369600,0.78
1979-02-01,87.00,87.25,86.50,87.00,921600,0.78
1979-01-31,87.37,87.37,86.62,87.00,2342400,0.78
1979-01-30,89.00,89.25,87.00,87.50,1568000,0.78
1979-01-29,89.87,90.00,89.00,89.00,1459200,0.80
1979-01-26,89.75,90.25,89.75,89.87,2201600,0.81
1979-01-25,89.00,89.87,89.00,89.75,2227200,0.80
1979-01-24,90.50,90.50,89.00,89.00,1920000,0.80
1979-01-23,91.00,91.25,90.00,90.75,1440000,0.81
1979-01-22,91.75,91.87,90.75,91.00,1088000,0.82
1979-01-19,91.62,92.25,91.62,91.75,652800,0.82
1979-01-18,90.00,91.62,89.75,91.50,4192000,0.82
1979-01-17,92.00,92.00,88.87,90.00,2681600,0.81
1979-01-16,94.25,94.25,91.37,92.00,4672000,0.82
1979-01-15,92.12,94.75,92.00,94.75,9248000,0.85
1979-01-12,91.50,92.50,91.50,92.12,6848000,0.83
1979-01-11,88.37,90.37,88.12,90.37,8352000,0.81
1979-01-10,89.00,89.37,88.00,88.37,1030400,0.79
1979-01-09,89.00,90.25,88.50,89.00,5721600,0.80
1979-01-08,89.00,89.00,88.00,89.00,2291200,0.80
1979-01-05,89.87,90.00,88.50,89.00,3372800,0.80
1979-01-04,91.37,91.37,89.87,89.87,2220800,0.81
1979-01-03,91.50,92.25,91.25,91.37,2630400,0.82
1979-01-02,89.87,91.50,89.25,91.50,2169600,0.82
1978-12-29,89.75,90.25,89.62,89.87,1632000,0.81
1978-12-28,90.00,90.50,89.37,89.75,1491200,0.80
1978-12-27,90.75,90.75,89.50,90.00,2048000,0.81
1978-12-26,90.25,91.25,88.75,90.87,3340800,0.81
1978-12-22,88.87,90.25,88.87,90.25,3372800,0.81
1978-12-21,88.75,89.12,88.25,88.75,2867200,0.80
1978-12-20,88.00,88.87,87.50,88.75,1523200,0.80
1978-12-19,85.87,88.00,85.87,88.00,2502400,0.79
1978-12-18,86.00,86.00,85.25,85.87,2003200,0.77
1978-12-15,86.50,87.37,86.50,87.37,1657600,0.78
1978-12-14,86.50,86.50,86.00,86.50,1561600,0.77
1978-12-13,87.50,87.75,86.75,86.87,1523200,0.78
1978-12-12,87.75,88.87,87.25,87.50,2668800,0.78
1978-12-11,86.75,87.75,86.50,87.75,1363200,0.78
1978-12-08,86.75,87.25,86.62,86.75,780800,0.78
1978-12-07,87.25,87.25,86.62,86.75,1440000,0.78
1978-12-06,87.50,88.00,86.87,87.62,1292800,0.78
1978-12-05,86.00,87.50,85.87,87.50,1939200,0.78
1978-12-04,86.37,86.37,85.50,86.00,1612800,0.77
1978-12-01,84.87,86.62,84.87,86.62,2803200,0.77
1978-11-30,82.25,84.00,81.87,84.00,1542400,0.75
1978-11-29,83.50,83.50,81.87,82.25,2643200,0.74
1978-11-28,83.25,85.50,82.75,83.87,3718400,0.75
1978-11-27,82.62,83.25,82.37,83.25,742400,0.74
1978-11-24,82.50,82.87,82.00,82.62,672000,0.74
1978-11-22,81.87,82.62,81.87,82.50,1222400,0.74
1978-11-21,81.75,82.37,81.37,81.75,2182400,0.73
1978-11-20,81.25,82.12,80.75,81.75,3232000,0.73
1978-11-17,80.25,81.25,79.75,81.25,3488000,0.73
1978-11-16,79.25,80.25,79.25,80.25,1932800,0.72
1978-11-15,78.62,80.00,78.62,78.87,2739200,0.71
1978-11-14,77.00,78.00,76.37,78.00,1587200,0.70
1978-11-13,78.25,78.62,76.75,77.00,1632000,0.69
1978-11-10,78.25,79.00,78.25,78.25,697600,0.70
1978-11-09,79.50,80.12,78.25,78.25,1280000,0.70
1978-11-08,79.12,79.87,78.25,79.50,3200000,0.71
1978-11-07,81.00,81.00,78.00,79.12,4947200,0.71
1978-11-06,83.00,84.25,82.00,82.00,870400,0.73
1978-11-03,81.75,83.25,81.75,83.00,1408000,0.74
1978-11-02,84.25,84.25,81.75,81.75,3257600,0.73
1978-11-01,79.50,85.37,79.50,84.75,4652800,0.76
1978-10-31,78.25,79.62,77.12,77.12,2201600,0.69
1978-10-30,76.12,78.25,74.00,78.25,2867200,0.70
1978-10-27,77.87,78.50,76.12,76.12,1568000,0.68
1978-10-26,80.00,80.00,77.37,77.87,1721600,0.70
1978-10-25,81.00,81.12,78.50,80.00,2950400,0.72
1978-10-24,82.50,82.75,81.00,81.00,3827200,0.72
1978-10-23,81.75,82.50,80.87,82.50,1318400,0.74
1978-10-20,84.25,84.25,80.25,81.75,2592000,0.73
1978-10-19,85.25,85.75,84.75,84.75,3699200,0.76
1978-10-18,86.00,86.00,84.75,85.25,2540800,0.76
1978-10-17,86.25,86.25,85.25,86.00,3161600,0.77
1978-10-16,87.37,87.37,86.87,86.87,780800,0.78
1978-10-13,87.25,87.75,86.87,87.50,1260800,0.78
1978-10-12,88.75,89.37,87.00,87.25,1350400,0.78
1978-10-11,89.00,89.12,88.50,88.75,940800,0.79
1978-10-10,89.25,90.00,89.00,89.00,1619200,0.80
1978-10-09,88.12,89.37,88.12,89.25,1312000,0.80
1978-10-06,87.87,88.50,87.62,88.12,4371200,0.79
1978-10-05,87.62,88.00,87.50,87.87,4499200,0.79
1978-10-04,87.62,87.62,87.00,87.62,780800,0.78
1978-10-03,87.50,87.87,87.50,87.62,620800,0.78
1978-10-02,87.87,88.25,87.00,87.50,972800,0.78
1978-09-29,87.00,88.25,87.00,87.87,940800,0.79
1978-09-28,86.87,86.87,85.75,86.87,1158400,0.78
1978-09-27,87.50,88.25,86.75,86.87,1683200,0.78
1978-09-26,87.50,87.50,87.25,87.50,2400000,0.78
1978-09-25,87.62,87.62,87.12,87.50,2003200,0.78
1978-09-22,87.75,88.25,87.25,87.75,2560000,0.78
1978-09-21,87.12,88.00,87.12,87.75,1792000,0.78
1978-09-20,87.12,87.12,86.50,87.12,1747200,0.78
1978-09-19,88.00,88.25,87.25,87.25,1440000,0.78
1978-09-18,88.75,88.87,87.75,88.00,748800,0.79
1978-09-15,89.37,89.50,88.75,88.75,1792000,0.79
1978-09-14,89.50,89.75,88.75,89.37,2489600,0.80
1978-09-13,91.50,91.62,89.50,89.50,1452800,0.80
1978-09-12,91.62,91.75,91.12,91.50,1337600,0.82
1978-09-11,92.50,92.75,91.37,91.62,2252800,0.82
1978-09-08,91.00,92.50,90.87,92.50,1331200,0.83
1978-09-07,90.75,91.37,90.50,91.00,1491200,0.81
1978-09-06,90.00,91.50,90.00,90.75,1299200,0.81
1978-09-05,88.75,89.75,88.50,89.75,1548800,0.80
1978-09-01,88.12,89.00,88.12,88.75,780800,0.79
1978-08-31,87.50,88.25,87.50,88.12,819200,0.79
1978-08-30,87.00,87.50,87.00,87.50,691200,0.78
1978-08-29,87.00,87.25,87.00,87.00,1030400,0.78
1978-08-28,87.37,87.37,87.00,87.00,460800,0.78
1978-08-25,87.75,88.62,87.37,88.00,3187200,0.79
1978-08-24,87.12,87.87,87.12,87.75,2112000,0.78
1978-08-23,85.75,87.50,85.75,87.00,3961600,0.78
1978-08-22,85.25,85.75,85.25,85.50,1420800,0.76
1978-08-21,85.12,85.62,84.62,85.00,6342400,0.76
1978-08-18,85.25,85.62,84.75,85.12,2841600,0.76
1978-08-17,86.87,88.25,85.12,85.25,10540800,0.76
1978-08-16,87.25,87.50,86.50,86.87,1177600,0.78
1978-08-15,89.00,89.00,87.00,87.25,787200,0.78
1978-08-14,90.00,90.50,90.00,90.00,710400,0.80
1978-08-11,89.12,90.75,89.00,89.87,2092800,0.80
1978-08-10,89.50,90.25,89.12,89.12,2528000,0.80
1978-08-09,88.37,89.62,88.37,89.50,6150400,0.80
1978-08-08,88.12,88.50,87.75,88.12,940800,0.79
1978-08-07,89.25,89.25,88.12,88.12,2227200,0.79
1978-08-04,89.25,90.00,88.62,89.25,5792000,0.80
1978-08-03,87.62,90.50,87.50,89.25,5280000,0.80
1978-08-02,85.25,87.62,85.00,87.62,5222400,0.78
1978-08-01,85.87,85.87,85.25,85.25,1120000,0.76
1978-07-31,85.87,86.50,85.62,86.12,1459200,0.77
1978-07-28,84.50,86.12,84.50,85.87,5401600,0.77
1978-07-27,83.62,84.87,83.12,84.50,1401600,0.75
1978-07-26,83.87,85.12,83.62,83.62,1529600,0.75
1978-07-25,83.37,83.87,83.00,83.87,1337600,0.75
1978-07-24,83.50,83.50,82.50,83.37,3449600,0.74
1978-07-21,84.62,84.87,83.25,83.75,742400,0.75
1978-07-20,84.75,85.25,83.87,84.62,3430400,0.76
1978-07-19,83.37,84.75,83.25,84.75,992000,0.76
1978-07-18,84.75,84.75,83.00,83.37,1292800,0.74
1978-07-17,84.50,85.50,84.00,85.00,1990400,0.76
1978-07-14,83.00,84.50,82.50,84.50,1190400,0.75
1978-07-13,82.37,83.00,82.12,83.00,6720000,0.74
1978-07-12,82.25,82.50,82.00,82.37,992000,0.74
1978-07-11,82.00,82.62,82.00,82.25,9177600,0.73
1978-07-10,81.50,82.00,81.25,82.00,3443200,0.73
1978-07-07,81.25,82.00,81.12,81.50,1830400,0.73
1978-07-06,80.87,81.25,80.62,81.25,3360000,0.73
1978-07-05,80.50,81.00,80.50,80.87,3142400,0.72
1978-07-03,80.75,80.75,80.25,80.50,812800,0.72
1978-06-30,81.12,81.25,81.00,81.00,1139200,0.72
1978-06-29,80.75,81.62,80.75,81.12,1427200,0.72
1978-06-28,80.00,80.37,79.75,80.25,697600,0.72
1978-06-27,78.87,80.37,78.62,80.00,2387200,0.71
1978-06-26,79.75,79.87,78.87,78.87,1292800,0.70
1978-06-23,79.75,80.25,79.75,79.75,1171200,0.71
1978-06-22,79.25,80.25,78.87,79.62,1190400,0.71
1978-06-21,79.50,79.50,78.87,79.25,819200,0.71
1978-06-20,80.50,80.50,79.25,79.50,1158400,0.71
1978-06-19,80.50,80.75,79.25,80.75,1510400,0.72
1978-06-16,82.00,82.00,80.50,80.50,2272000,0.72
1978-06-15,83.37,83.37,81.75,82.25,1036800,0.73
1978-06-14,83.50,85.00,83.50,83.75,4768000,0.75
1978-06-13,83.37,83.50,82.00,83.50,2163200,0.74
1978-06-12,83.75,84.50,82.87,83.37,1600000,0.74
1978-06-09,83.37,84.62,82.75,83.75,2272000,0.75
1978-06-08,83.87,84.87,83.37,83.37,3552000,0.74
1978-06-07,82.75,84.00,82.25,83.87,5350400,0.75
1978-06-06,82.75,84.37,82.75,82.75,6912000,0.74
1978-06-05,78.62,82.25,78.12,82.25,4697600,0.73
1978-06-02,77.50,78.87,77.50,78.62,3532800,0.70
1978-06-01,77.75,78.25,77.12,77.50,7392000,0.69
1978-05-31,77.50,78.12,77.00,77.75,3942400,0.69
1978-05-30,77.75,77.87,76.75,77.50,1363200,0.69
1978-05-26,77.75,77.75,77.25,77.75,1740800,0.69
1978-05-25,79.25,79.25,77.62,77.87,1977600,0.69
1978-05-24,79.00,79.25,77.87,79.25,1977600,0.71
1978-05-23,80.62,80.62,78.50,79.00,2259200,0.70
1978-05-22,79.25,80.62,78.87,80.62,1817600,0.72
1978-05-19,78.50,79.50,77.75,79.25,3852800,0.71
1978-05-18,80.75,80.75,77.75,78.50,6451200,0.70
1978-05-17,81.50,81.75,80.50,81.37,2598400,0.73
1978-05-16,81.00,82.12,80.50,81.50,4569600,0.73
1978-05-15,79.50,81.00,78.87,81.00,1369600,0.72
1978-05-12,78.62,79.50,78.62,79.50,4563200,0.71
1978-05-11,74.00,77.00,73.75,77.00,3462400,0.69
1978-05-10,73.87,74.87,73.87,74.00,1491200,0.66
1978-05-09,74.25,74.37,73.87,73.87,710400,0.66
1978-05-08,75.12,75.87,74.00,74.25,1792000,0.66
1978-05-05,75.00,76.25,75.00,75.12,2880000,0.67
1978-05-04,75.00,75.25,72.75,74.75,4787200,0.67
1978-05-03,77.62,77.75,74.75,75.00,5587200,0.67
1978-05-02,78.75,78.75,77.37,77.62,4089600,0.69
1978-05-01,76.25,80.00,76.25,79.00,5292800,0.70
1978-04-28,74.25,75.50,73.75,75.50,780800,0.67
1978-04-27,74.75,74.75,74.12,74.25,1222400,0.66
1978-04-26,76.12,76.62,75.00,75.12,3142400,0.67
1978-04-25,75.00,76.50,75.00,76.12,6707200,0.68
1978-04-24,72.37,73.37,72.37,73.25,1049600,0.65
1978-04-21,72.75,73.00,72.25,72.25,1932800,0.64
1978-04-20,72.37,74.00,72.37,72.75,3603200,0.65
1978-04-19,70.12,72.25,70.12,72.00,2598400,0.64
1978-04-18,70.62,71.75,70.00,70.00,3539200,0.62
1978-04-17,69.75,71.12,69.75,70.62,7891200,0.63
1978-04-14,66.12,68.37,66.12,68.37,5260800,0.61
1978-04-13,64.62,65.75,64.37,65.12,1548800,0.58
1978-04-12,64.75,64.75,64.37,64.62,1049600,0.58
1978-04-11,65.25,65.25,64.12,64.75,1017600,0.58
1978-04-10,65.87,65.87,65.00,65.50,1049600,0.58
1978-04-07,65.00,66.25,64.75,65.87,1772800,0.59
1978-04-06,64.37,65.75,64.37,65.00,2182400,0.58
1978-04-05,63.38,64.62,63.38,64.37,2732800,0.57
1978-04-04,62.50,63.50,62.25,63.25,812800,0.56
1978-04-03,62.38,62.50,62.00,62.50,908800,0.56
1978-03-31,62.75,62.75,61.88,62.38,2521600,0.56
1978-03-30,63.25,63.38,63.00,63.25,851200,0.56
1978-03-29,62.50,63.75,62.50,63.25,2457600,0.56
1978-03-28,61.88,63.00,61.75,62.38,2188800,0.56
1978-03-27,62.25,62.25,61.75,61.88,1049600,0.55
1978-03-23,63.50,63.50,62.38,62.50,928000,0.56
1978-03-22,64.00,64.00,63.13,63.63,1760000,0.57
1978-03-21,64.50,64.62,63.63,64.12,992000,0.57
1978-03-20,64.25,65.50,64.25,64.50,1888000,0.57
1978-03-17,63.50,64.25,63.00,64.00,2118400,0.57
1978-03-16,62.50,63.50,62.13,63.50,1248000,0.57
1978-03-15,63.88,64.25,62.38,62.50,1440000,0.56
1978-03-14,64.37,64.37,63.88,63.88,2681600,0.57
1978-03-13,64.37,65.37,64.37,64.75,2892800,0.58
1978-03-10,63.13,64.75,63.13,64.37,3449600,0.57
1978-03-09,64.37,64.37,63.00,63.00,1792000,0.56
1978-03-08,64.37,64.37,64.00,64.37,467200,0.57
1978-03-07,64.12,64.37,63.75,64.37,960000,0.57
1978-03-06,64.37,64.37,64.00,64.12,659200,0.57
1978-03-03,64.62,64.87,64.37,64.37,1881600,0.57
1978-03-02,64.12,64.62,64.12,64.62,1510400,0.57
1978-03-01,64.00,64.12,63.75,64.00,3142400,0.57
1978-02-28,64.37,64.50,63.88,64.00,2060800,0.57
1978-02-27,65.00,65.25,64.37,64.37,998400,0.57
1978-02-24,64.37,65.62,64.25,65.00,1337600,0.58
1978-02-23,63.63,64.37,63.50,64.37,3283200,0.57
1978-02-22,63.50,64.75,63.50,63.63,1068800,0.57
1978-02-21,63.50,63.50,63.25,63.38,787200,0.56
1978-02-17,64.12,64.25,63.88,64.12,768000,0.57
1978-02-16,64.50,64.50,63.50,64.12,3968000,0.57
1978-02-15,64.75,65.00,64.50,64.50,1888000,0.57
1978-02-14,65.25,65.25,64.75,64.75,2131200,0.58
1978-02-13,65.75,65.87,65.00,65.25,1158400,0.58
1978-02-10,65.50,66.00,65.50,65.75,1830400,0.58
1978-02-09,65.87,65.87,65.12,65.50,1036800,0.58
1978-02-08,65.37,66.25,65.37,65.87,1459200,0.59
1978-02-07,64.75,65.50,64.75,65.25,710400,0.58
1978-02-06,65.00,65.00,64.50,64.62,819200,0.57
1978-02-03,66.00,66.00,65.37,65.50,2099200,0.58
1978-02-02,66.37,66.75,65.75,66.00,2758400,0.59
1978-02-01,66.50,66.75,66.12,66.37,2489600,0.59
1978-01-31,66.62,67.00,65.25,66.50,5900800,0.59
1978-01-30,67.75,67.87,65.50,66.62,18560000,0.59
1978-01-27,67.75,67.75,67.75,67.75,2208000,0.60
1978-01-26,67.87,67.87,67.75,67.75,13721600,0.60
1978-01-25,69.12,69.12,68.00,68.00,1683200,0.60
1978-01-24,69.50,69.50,69.00,69.12,748800,0.61
1978-01-23,69.87,69.87,69.37,69.50,659200,0.62
1978-01-20,70.37,70.37,69.87,70.00,960000,0.62
1978-01-19,70.62,70.62,70.00,70.37,1369600,0.63
1978-01-18,69.62,70.62,69.50,70.62,1510400,0.63
1978-01-17,69.75,70.37,69.62,69.62,1632000,0.62
1978-01-16,69.50,70.00,69.50,69.75,409600,0.62
1978-01-13,69.75,70.25,69.37,69.50,512000,0.62
1978-01-12,69.50,69.87,69.25,69.75,870400,0.62
1978-01-11,70.00,70.12,69.25,69.50,979200,0.62
1978-01-10,70.37,71.62,70.00,70.00,2099200,0.62
1978-01-09,70.62,71.00,70.37,70.37,1670400,0.63
1978-01-06,70.50,71.00,70.25,70.62,1862400,0.63
1978-01-05,71.12,72.00,70.50,70.50,902400,0.63
1978-01-04,71.50,71.50,70.50,71.12,2739200,0.63
1978-01-03,73.00,73.00,72.25,72.25,608000,0.64
1977-12-30,74.25,74.37,73.12,73.25,588800,0.65
1977-12-29,74.00,74.75,73.50,74.25,1049600,0.66
1977-12-28,73.87,74.37,73.37,74.00,908800,0.66
1977-12-27,73.87,74.25,73.62,73.87,787200,0.66
1977-12-23,73.25,74.00,73.25,73.87,851200,0.66
1977-12-22,72.25,73.25,72.25,73.25,1062400,0.65
1977-12-21,71.50,72.62,71.50,72.00,1420800,0.64
1977-12-20,71.50,71.75,71.12,71.37,1318400,0.63
1977-12-19,71.00,71.50,70.75,71.50,2592000,0.64
1977-12-16,71.62,71.75,71.00,71.00,1881600,0.63
1977-12-15,71.75,72.00,71.62,71.62,678400,0.64
1977-12-14,71.87,71.87,71.25,71.75,1459200,0.64
1977-12-13,72.00,72.00,71.75,72.00,1196800,0.64
1977-12-12,72.12,73.00,72.12,72.12,902400,0.64
1977-12-09,71.12,72.12,71.12,71.87,1382400,0.64
1977-12-08,71.00,71.50,71.00,71.12,787200,0.63
1977-12-07,71.75,72.12,71.00,71.00,1683200,0.63
1977-12-06,73.00,73.12,71.75,71.75,1638400,0.64
1977-12-05,73.25,73.25,73.00,73.00,640000,0.65
1977-12-02,73.12,73.50,72.87,73.25,1388800,0.65
1977-12-01,72.87,73.37,72.87,73.12,2681600,0.65
1977-11-30,72.75,72.87,72.00,72.87,3532800,0.65
1977-11-29,73.37,73.37,72.75,72.75,1990400,0.65
1977-11-28,74.25,74.25,73.50,73.62,2329600,0.65
1977-11-25,73.37,74.25,73.25,74.25,3360000,0.66
1977-11-23,76.37,77.00,72.25,73.37,7347200,0.65
1977-11-22,75.50,76.37,75.50,76.37,1740800,0.68
1977-11-21,75.50,75.87,75.37,75.50,1120000,0.67
1977-11-18,76.00,76.00,75.50,75.50,1523200,0.67
1977-11-17,75.50,76.25,75.50,76.00,2489600,0.68
1977-11-16,75.87,75.87,75.37,75.50,1900800,0.67
1977-11-15,75.00,76.00,74.37,75.87,2502400,0.67
1977-11-14,75.00,75.25,74.50,75.00,1798400,0.67
1977-11-11,74.62,75.12,74.62,75.00,1619200,0.67
1977-11-10,72.25,74.50,72.12,74.50,2508800,0.66
1977-11-09,72.37,72.37,71.50,72.25,1638400,0.64
1977-11-08,71.50,72.75,71.50,72.37,1542400,0.64
1977-11-07,70.25,71.00,70.25,71.00,928000,0.63
1977-11-04,70.00,70.75,70.00,70.00,1452800,0.62
1977-11-03,70.37,70.75,69.75,70.00,876800,0.62
1977-11-02,70.37,70.50,69.75,70.37,2809600,0.63
1977-11-01,70.50,70.50,70.12,70.37,1312000,0.63
1977-10-31,72.00,72.12,70.50,70.50,1920000,0.63
1977-10-28,71.75,72.12,71.50,72.00,1132800,0.64
1977-10-27,71.12,72.00,71.12,71.75,1241600,0.64
1977-10-26,71.00,72.12,70.00,70.50,2528000,0.63
1977-10-25,69.50,71.00,69.12,71.00,1670400,0.63
1977-10-24,71.87,71.87,69.50,69.50,1350400,0.62
1977-10-21,71.50,72.00,71.00,71.87,1280000,0.64
1977-10-20,71.12,71.50,70.50,71.50,1011200,0.64
1977-10-19,72.00,72.00,71.00,71.12,2598400,0.63
1977-10-18,73.75,73.75,72.50,72.50,2201600,0.64
1977-10-17,74.00,74.00,73.50,73.75,1177600,0.66
1977-10-14,74.75,74.87,73.87,74.00,3872000,0.66
1977-10-13,74.75,75.25,74.00,74.75,2419200,0.66
1977-10-12,75.12,75.12,74.62,74.75,4121600,0.66
1977-10-11,75.75,76.25,75.50,75.50,889600,0.67
1977-10-10,75.87,76.12,75.75,75.75,716800,0.67
1977-10-07,76.12,76.62,75.75,75.87,947200,0.67
1977-10-06,76.00,76.50,76.00,76.12,1363200,0.68
1977-10-05,76.37,76.37,76.00,76.00,1683200,0.68
1977-10-04,77.00,77.25,76.62,76.62,1580800,0.68
1977-10-03,77.37,77.37,76.62,77.00,819200,0.68
1977-09-30,77.87,78.25,77.75,77.87,1331200,0.69
1977-09-29,78.00,78.25,77.62,77.87,2150400,0.69
1977-09-28,77.50,78.87,77.50,78.00,1529600,0.69
1977-09-27,77.87,78.00,77.37,77.37,1529600,0.69
1977-09-26,76.87,78.50,76.62,77.87,2681600,0.69
1977-09-23,76.75,77.25,76.62,76.87,800000,0.68
1977-09-22,76.75,77.12,76.37,76.75,1062400,0.68
1977-09-21,78.00,78.25,76.62,76.75,787200,0.68
1977-09-20,78.37,78.75,77.75,78.00,1612800,0.69
1977-09-19,79.25,79.25,78.37,78.37,1299200,0.70
1977-09-16,79.75,79.75,79.12,79.37,870400,0.70
1977-09-15,78.50,79.75,78.25,79.75,1196800,0.71
1977-09-14,78.25,78.87,78.12,78.50,652800,0.70
1977-09-13,78.75,78.75,78.12,78.25,518400,0.69
1977-09-12,78.25,79.00,78.00,78.75,1561600,0.70
1977-09-09,79.00,79.00,78.25,78.25,1497600,0.69
1977-09-08,79.75,79.75,78.62,79.00,697600,0.70
1977-09-07,79.25,80.00,79.12,80.00,1337600,0.71
1977-09-06,79.25,79.87,79.00,79.25,768000,0.70
1977-09-02,79.50,79.62,79.12,79.25,921600,0.70
1977-09-01,79.25,80.00,79.25,79.50,2291200,0.70
1977-08-31,78.12,79.25,78.12,79.25,1030400,0.70
1977-08-30,79.25,79.37,78.12,78.12,2163200,0.69
1977-08-29,78.12,79.50,78.12,79.25,1568000,0.70
1977-08-26,77.62,78.25,77.25,78.12,1542400,0.69
1977-08-25,78.75,79.00,77.50,77.62,1388800,0.69
1977-08-24,79.87,79.87,78.00,78.75,2662400,0.70
1977-08-23,81.00,81.50,80.00,80.00,2163200,0.71
1977-08-22,80.37,81.12,80.37,81.00,1888000,0.72
1977-08-19,79.50,80.50,79.50,80.00,4588800,0.71
1977-08-18,84.00,84.87,79.12,79.12,8422400,0.70
1977-08-17,82.50,84.87,81.75,84.00,3820800,0.74
1977-08-16,83.37,83.37,81.50,82.50,1529600,0.73
1977-08-15,80.37,83.37,80.12,83.37,3238400,0.74
1977-08-12,80.75,81.50,80.00,80.37,2918400,0.71
1977-08-11,82.50,83.00,80.75,80.75,4217600,0.72
1977-08-10,79.62,82.50,79.50,82.50,2662400,0.73
1977-08-09,78.62,79.75,78.62,79.62,2329600,0.71
1977-08-08,79.12,79.50,78.37,78.62,307200,0.70
1977-08-05,79.50,80.25,79.12,79.12,1612800,0.70
1977-08-04,78.75,79.75,78.50,79.50,972800,0.70
1977-08-03,79.50,79.50,78.25,78.75,787200,0.70
1977-08-02,79.75,79.75,79.37,79.50,780800,0.70
1977-08-01,79.75,80.62,79.75,80.00,640000,0.71
1977-07-29,79.50,79.50,78.25,79.37,1062400,0.70
1977-07-28,79.00,79.75,78.25,79.50,2028800,0.70
1977-07-27,80.37,80.50,79.00,79.00,940800,0.70
1977-07-26,80.75,80.75,80.25,80.37,780800,0.71
1977-07-25,81.87,81.87,80.50,80.75,940800,0.72
1977-07-22,81.75,82.12,80.75,81.87,1260800,0.73
1977-07-21,82.25,82.50,81.75,81.75,1491200,0.72
1977-07-20,82.87,83.50,82.25,82.25,2828800,0.73
1977-07-19,82.62,83.25,82.25,82.87,2892800,0.73
1977-07-18,81.37,83.62,81.37,82.62,2150400,0.73
1977-07-15,80.37,81.25,80.37,81.25,742400,0.72
1977-07-13,79.62,80.50,79.62,80.25,1228800,0.71
1977-07-12,80.00,80.62,79.62,79.62,2310400,0.71
1977-07-11,79.87,80.00,79.00,80.00,819200,0.71
1977-07-08,79.50,80.25,79.50,79.87,1792000,0.71
1977-07-07,79.00,79.00,78.37,78.50,979200,0.70
1977-07-06,79.00,79.37,79.00,79.12,729600,0.70
1977-07-05,78.62,79.50,78.62,79.00,2521600,0.70
1977-07-01,79.00,79.25,78.37,78.62,729600,0.70
1977-06-30,78.75,79.25,78.50,79.00,928000,0.70
1977-06-29,79.00,79.00,77.37,78.75,2950400,0.70
1977-06-28,81.75,81.75,79.00,79.00,3142400,0.70
1977-06-27,80.00,81.87,79.62,81.75,1337600,0.72
1977-06-24,77.25,80.00,77.12,80.00,2272000,0.71
1977-06-23,77.00,77.37,76.87,77.25,1222400,0.68
1977-06-22,78.50,78.50,77.00,77.00,2022400,0.68
1977-06-21,78.87,79.12,78.50,78.50,1830400,0.70
1977-06-20,78.50,79.00,78.12,78.87,2028800,0.70
1977-06-17,79.25,79.25,78.50,78.50,678400,0.70
1977-06-16,79.75,79.75,78.62,79.37,870400,0.70
1977-06-15,79.87,80.25,79.25,79.87,2432000,0.71
1977-06-14,80.00,80.37,79.37,79.87,3520000,0.71
1977-06-13,79.87,80.37,79.62,80.00,2982400,0.71
1977-06-10,78.37,79.87,78.37,79.87,1452800,0.71
1977-06-09,77.50,78.37,77.12,78.25,1568000,0.69
1977-06-08,76.37,78.00,76.37,77.50,1868800,0.69
1977-06-07,75.75,76.50,75.75,76.25,1100800,0.68
1977-06-06,75.37,76.25,75.37,75.75,870400,0.67
1977-06-03,74.00,76.00,74.00,75.37,1862400,0.67
1977-06-02,74.00,74.50,73.62,73.87,1209600,0.65
1977-06-01,73.75,75.00,73.50,74.00,1369600,0.66
1977-05-31,73.25,74.25,72.50,73.75,2732800,0.65
1977-05-27,73.62,74.00,73.12,73.25,3987200,0.65
1977-05-26,74.12,74.50,73.62,73.62,2060800,0.65
1977-05-25,76.00,76.00,74.00,74.12,4000000,0.66
1977-05-24,76.62,76.62,76.00,76.37,1817600,0.68
1977-05-23,78.00,78.00,76.75,76.75,1958400,0.68
1977-05-20,78.00,78.00,76.75,78.00,3283200,0.69
1977-05-19,77.12,79.00,76.75,78.00,3360000,0.69
1977-05-18,76.25,77.50,76.25,77.12,4070400,0.68
1977-05-17,74.62,75.87,74.12,75.75,2592000,0.67
1977-05-16,74.00,75.25,74.00,74.62,2041600,0.66
1977-05-13,72.87,74.12,72.75,74.00,1248000,0.66
1977-05-12,72.62,72.87,72.00,72.87,1721600,0.65
1977-05-11,72.50,73.50,72.25,72.62,2022400,0.64
1977-05-10,71.75,73.00,71.75,72.50,1612800,0.64
1977-05-09,71.75,72.00,71.37,71.75,620800,0.64
1977-05-06,72.50,72.50,71.62,71.75,1388800,0.64
1977-05-05,72.62,73.37,72.25,72.87,1568000,0.65
1977-05-04,71.75,72.75,71.25,72.62,1708800,0.64
1977-05-03,70.25,72.37,70.25,71.75,1792000,0.64
1977-05-02,69.37,70.25,68.87,70.25,1651200,0.62
1977-04-29,69.25,69.37,68.62,69.37,2150400,0.61
1977-04-28,69.25,69.25,68.37,69.25,2163200,0.61
1977-04-27,68.50,70.50,68.12,69.25,2060800,0.61
1977-04-26,68.87,69.00,68.37,68.50,1478400,0.61
1977-04-25,71.00,71.00,68.87,68.87,2803200,0.61
1977-04-22,72.12,72.12,71.00,71.12,2560000,0.63
1977-04-21,73.25,74.00,72.00,72.50,1318400,0.64
1977-04-20,72.87,74.00,72.75,73.25,1017600,0.65
1977-04-19,73.50,73.50,72.75,72.87,1062400,0.65
1977-04-18,74.87,75.12,73.50,73.62,2502400,0.65
1977-04-15,74.87,76.00,74.87,74.87,3059200,0.66
1977-04-14,74.62,76.00,74.62,74.87,2982400,0.66
1977-04-13,73.12,73.75,73.12,73.75,1740800,0.65
1977-04-12,72.75,73.75,72.75,73.00,2457600,0.65
1977-04-11,72.50,73.50,72.25,72.50,1120000,0.64
1977-04-07,72.37,73.00,72.37,72.50,1081600,0.64
1977-04-06,73.12,73.12,72.00,72.37,1580800,0.64
1977-04-05,73.25,73.50,72.87,73.12,1472000,0.65
1977-04-04,74.62,74.62,73.25,73.25,1542400,0.65
1977-04-01,73.87,74.62,73.50,74.62,1638400,0.66
1977-03-31,74.87,74.87,73.50,73.87,1740800,0.65
1977-03-30,76.00,76.00,74.75,74.87,1081600,0.66
1977-03-29,76.00,77.37,76.00,76.00,2438400,0.67
1977-03-28,75.50,76.37,75.37,75.50,3321600,0.67
1977-03-25,75.12,75.62,75.12,75.50,556800,0.67
1977-03-24,76.00,76.00,75.12,75.12,2860800,0.67
1977-03-23,76.25,77.50,75.62,76.00,4787200,0.67
1977-03-22,75.87,76.25,75.00,76.25,3180800,0.68
1977-03-21,76.50,76.75,75.75,75.87,678400,0.67
1977-03-18,77.50,77.75,76.50,76.50,1337600,0.68
1977-03-17,75.75,77.50,75.37,77.50,2432000,0.69
1977-03-16,76.37,76.50,75.75,75.75,1459200,0.67
1977-03-15,75.87,76.75,75.87,76.37,4012800,0.67
1977-03-14,74.00,75.50,74.00,75.25,1977600,0.67
1977-03-11,73.75,74.25,72.25,73.75,2009600,0.65
1977-03-10,71.50,74.37,71.25,73.75,2259200,0.65
1977-03-09,71.62,71.75,71.50,71.50,729600,0.63
1977-03-08,71.87,72.50,71.50,71.62,1548800,0.63
1977-03-07,72.25,72.25,71.25,71.87,1363200,0.64
1977-03-04,71.87,72.62,71.87,72.25,1491200,0.64
1977-03-03,71.75,72.62,71.75,71.75,1472000,0.63
1977-03-02,73.25,73.25,71.75,71.75,1267200,0.63
1977-03-01,73.00,73.87,73.00,73.37,3820800,0.65
1977-02-28,71.00,72.50,71.00,72.50,1177600,0.64
1977-02-25,70.37,71.25,70.25,71.00,1030400,0.63
1977-02-24,72.12,72.12,70.37,70.37,1561600,0.62
1977-02-23,73.75,74.50,72.50,73.00,1580800,0.65
1977-02-22,73.00,74.12,73.00,73.75,2579200,0.65
1977-02-18,72.62,74.00,72.37,73.00,1580800,0.65
1977-02-17,75.00,75.37,72.50,72.62,2752000,0.64
1977-02-16,74.62,76.25,74.62,75.00,2163200,0.66
1977-02-15,71.37,75.00,71.12,74.00,2208000,0.65
1977-02-14,70.12,71.50,69.87,71.37,1132800,0.63
1977-02-11,69.00,71.25,69.00,70.12,2368000,0.62
1977-02-10,71.00,71.75,68.75,68.75,2752000,0.61
1977-02-09,72.25,72.75,70.87,71.00,1440000,0.63
1977-02-08,73.25,73.87,71.87,72.25,1491200,0.64
1977-02-07,74.50,74.87,73.25,73.25,857600,0.65
1977-02-04,73.62,74.75,73.62,74.50,1529600,0.66
1977-02-03,74.50,74.50,71.50,73.00,2003200,0.65
1977-02-02,77.50,77.62,75.00,75.00,1427200,0.66
1977-02-01,77.00,78.25,76.50,77.50,1977600,0.68
1977-01-31,76.25,77.00,75.62,77.00,1478400,0.68
1977-01-28,78.00,78.00,76.25,76.25,1632000,0.67
1977-01-27,79.00,79.00,77.87,78.00,2950400,0.69
1977-01-26,79.50,79.62,78.62,79.25,1529600,0.70
1977-01-25,80.00,80.00,79.50,79.50,2521600,0.70
1977-01-24,80.62,81.12,80.00,80.12,768000,0.71
1977-01-21,79.50,81.87,79.25,80.62,1382400,0.71
1977-01-20,79.37,80.25,78.75,79.50,3040000,0.70
1977-01-19,78.00,79.50,78.00,79.37,1062400,0.70
1977-01-18,80.75,81.00,77.25,78.00,2451200,0.69
1977-01-17,81.25,81.62,80.50,80.75,768000,0.71
1977-01-14,81.50,81.50,81.00,81.25,2419200,0.72
1977-01-13,79.75,81.50,79.62,81.50,2912000,0.72
1977-01-12,80.00,80.00,79.50,79.75,3507200,0.70
1977-01-11,82.12,82.12,80.00,80.12,2758400,0.71
1977-01-10,82.75,82.75,82.25,82.25,1331200,0.73
1977-01-07,83.50,83.50,82.12,83.25,1209600,0.74
1977-01-06,84.00,84.50,84.00,84.12,1971200,0.74
1977-01-05,83.25,84.25,83.25,83.75,1228800,0.74
1977-01-04,86.37,86.37,82.75,83.25,972800,0.74
1977-01-03,87.25,87.50,86.50,86.62,947200,0.77
1976-12-31,86.37,87.37,86.37,87.25,992000,0.77
1976-12-30,85.12,86.50,85.12,85.75,1600000,0.76
1976-12-29,85.00,85.25,84.75,85.12,1939200,0.75
1976-12-28,85.00,85.62,84.75,85.00,2592000,0.75
1976-12-27,83.50,85.75,82.75,85.00,2182400,0.75
1976-12-23,83.87,84.25,83.12,83.50,2579200,0.74
1976-12-22,83.75,85.00,83.75,83.87,2003200,0.74
1976-12-21,83.25,83.50,82.50,83.50,3379200,0.74
1976-12-20,84.25,84.25,83.25,83.25,3232000,0.74
1976-12-17,85.25,85.75,84.62,84.62,1190400,0.75
1976-12-16,86.50,86.50,85.25,85.25,1580800,0.75
1976-12-15,87.50,87.50,86.50,86.75,3628800,0.77
1976-12-14,88.12,88.25,87.37,87.50,2022400,0.77
1976-12-13,88.50,88.50,87.87,88.12,972800,0.78
1976-12-10,88.50,89.00,88.37,88.75,1312000,0.78
1976-12-09,87.87,88.50,87.37,88.50,1408000,0.78
1976-12-08,88.37,88.37,86.00,87.87,3270400,0.78
1976-12-07,89.50,89.87,88.25,88.37,748800,0.78
1976-12-06,89.00,90.12,89.00,89.50,1542400,0.79
1976-12-03,92.25,92.62,88.37,88.50,2681600,0.78
1976-12-02,93.62,94.25,92.25,92.25,992000,0.82
1976-12-01,92.62,94.00,92.62,93.62,1452800,0.83
1976-11-30,93.12,93.12,92.37,92.50,1209600,0.82
1976-11-29,94.75,94.75,93.00,93.37,1708800,0.83
1976-11-26,92.75,95.37,92.75,95.12,1792000,0.84
1976-11-24,89.00,92.00,88.62,92.00,1632000,0.81
1976-11-23,89.62,89.62,88.75,89.00,1312000,0.79
1976-11-22,88.50,90.62,88.00,89.62,2841600,0.79
1976-11-19,86.50,88.50,86.50,88.50,4172800,0.78
1976-11-18,83.37,86.25,83.37,86.00,1100800,0.76
1976-11-17,83.75,83.75,83.37,83.37,857600,0.74
1976-11-16,82.50,83.87,82.50,83.75,979200,0.74
1976-11-15,82.00,82.50,81.00,82.25,1689600,0.73
1976-11-12,82.00,82.00,81.00,82.00,2131200,0.72
1976-11-11,81.50,82.00,81.12,82.00,659200,0.72
1976-11-10,81.50,81.50,80.87,81.50,1408000,0.72
1976-11-09,82.00,82.50,81.00,81.62,2579200,0.72
1976-11-08,82.37,82.37,81.00,82.00,1350400,0.72
1976-11-05,82.62,82.62,82.12,82.37,1081600,0.73
1976-11-04,83.50,83.62,82.50,82.75,1580800,0.73
1976-11-03,83.50,83.50,82.50,83.50,2668800,0.74
1976-11-01,84.50,84.75,83.87,84.00,1228800,0.74
1976-10-29,82.75,84.50,82.50,84.50,1369600,0.75
1976-10-28,84.12,84.25,82.62,82.75,2118400,0.73
1976-10-27,83.37,84.12,83.25,84.12,1888000,0.74
1976-10-26,81.75,83.37,81.75,83.37,2182400,0.74
1976-10-25,80.37,82.00,80.00,81.75,1017600,0.72
1976-10-22,81.00,81.25,80.25,80.37,1107200,0.71
1976-10-21,81.75,81.75,81.00,81.00,1478400,0.72
1976-10-20,82.50,82.50,81.12,81.87,2860800,0.72
1976-10-19,83.87,84.37,81.75,82.87,1792000,0.73
1976-10-18,84.62,84.75,83.25,83.87,2630400,0.74
1976-10-15,84.00,85.00,83.37,84.62,3270400,0.75
1976-10-14,86.37,86.37,84.00,84.00,2617600,0.74
1976-10-13,87.50,88.25,86.75,86.75,2163200,0.77
1976-10-12,89.12,89.12,87.00,87.50,2560000,0.77
1976-10-11,89.50,89.50,88.62,89.12,889600,0.79
1976-10-08,89.62,90.00,89.50,89.62,3347200,0.79
1976-10-07,89.50,90.00,88.87,89.62,1408000,0.79
1976-10-06,89.37,90.37,88.62,89.50,3340800,0.79
1976-10-05,90.00,90.00,88.75,89.37,2771200,0.79
1976-10-04,90.50,90.50,90.00,90.00,1369600,0.80
1976-10-01,92.50,93.00,90.00,90.50,2182400,0.80
1976-09-30,93.00,93.00,91.75,92.50,742400,0.82
1976-09-29,93.37,93.87,92.75,93.12,947200,0.82
1976-09-28,94.25,94.25,93.00,93.37,889600,0.83
1976-09-27,94.25,94.25,93.50,94.25,876800,0.83
1976-09-24,94.50,94.50,94.00,94.25,1440000,0.83
1976-09-23,95.00,95.62,94.37,94.50,1600000,0.84
1976-09-22,95.75,96.25,94.75,95.00,2259200,0.84
1976-09-21,94.37,96.75,94.12,95.75,2470400,0.85
1976-09-20,94.37,95.62,94.37,94.37,1958400,0.83
1976-09-17,91.62,93.87,91.62,93.75,3270400,0.83
1976-09-16,90.87,92.50,90.75,91.62,1542400,0.81
1976-09-15,91.12,91.12,90.25,90.87,908800,0.80
1976-09-14,91.87,91.87,91.00,91.37,979200,0.81
1976-09-13,92.00,92.25,91.75,92.00,716800,0.81
1976-09-10,92.75,92.75,91.87,92.00,1638400,0.81
1976-09-09,91.50,93.12,91.37,92.75,2188800,0.82
1976-09-08,91.50,93.00,91.50,91.50,2560000,0.81
1976-09-07,89.25,91.00,88.87,90.75,2720000,0.80
1976-09-03,89.50,89.50,88.37,89.25,2739200,0.79
1976-09-02,90.75,90.87,89.50,89.50,1932800,0.79
1976-09-01,90.12,90.87,90.12,90.75,4640000,0.80
1976-08-31,89.25,90.62,89.25,89.75,3968000,0.79
1976-08-30,88.50,89.25,88.50,89.25,1939200,0.79
1976-08-27,86.50,87.75,86.25,87.75,2099200,0.77
1976-08-26,87.00,88.00,86.50,86.50,6572800,0.76
1976-08-25,85.12,87.00,84.00,87.00,8192000,0.77
1976-08-24,86.75,87.37,85.12,85.12,5952000,0.75
1976-08-23,87.62,87.62,84.75,86.75,8448000,0.77
1976-08-20,92.00,92.00,89.00,89.75,11609600,0.79
1976-08-19,102.00,102.12,98.87,99.37,2688000,0.88
1976-08-18,104.62,105.37,102.00,102.00,2630400,0.90
1976-08-17,103.62,106.00,103.62,104.62,1120000,0.92
1976-08-16,103.00,104.25,103.00,103.50,1459200,0.91
1976-08-13,102.25,103.12,102.12,103.00,1350400,0.91
1976-08-12,101.25,102.50,101.00,102.25,1318400,0.90
1976-08-11,103.00,104.00,101.25,101.25,2572800,0.89
1976-08-10,102.75,103.00,101.75,103.00,2758400,0.91
1976-08-09,104.25,104.25,102.50,102.75,1977600,0.91
1976-08-06,106.25,106.25,104.12,104.62,1440000,0.92
1976-08-05,106.75,107.25,106.12,106.62,1952000,0.94
1976-08-04,108.37,108.50,106.75,106.75,1971200,0.94
1976-08-03,107.12,109.37,107.00,108.37,876800,0.96
1976-08-02,108.50,108.50,106.75,107.12,691200,0.95
1976-07-30,108.62,108.75,108.12,108.50,716800,0.96
1976-07-29,109.00,109.00,108.12,108.62,678400,0.96
1976-07-28,110.75,110.75,108.50,109.00,1459200,0.96
1976-07-27,110.62,111.37,110.50,110.87,652800,0.98
1976-07-26,109.50,110.62,109.50,110.62,1459200,0.98
1976-07-23,109.00,109.62,108.75,109.12,1036800,0.96
1976-07-22,107.75,109.00,107.50,109.00,1817600,0.96
1976-07-21,108.50,109.00,107.62,107.75,819200,0.95
1976-07-20,108.87,109.37,106.12,108.50,2240000,0.96
1976-07-19,113.25,113.25,108.75,108.87,870400,0.96
1976-07-16,115.00,115.00,113.25,113.37,972800,1.00
1976-07-15,116.25,116.25,115.00,115.37,1401600,1.02
1976-07-14,116.25,117.50,116.00,116.62,1382400,1.03
1976-07-13,117.00,117.25,115.62,116.25,627200,1.03
1976-07-12,116.75,117.25,116.37,117.00,780800,1.03
1976-07-09,116.25,117.12,116.12,116.75,921600,1.03
1976-07-08,116.62,117.12,116.25,116.25,1472000,1.03
1976-07-07,114.75,116.62,114.50,116.62,2880000,1.03
1976-07-06,115.00,116.25,114.62,114.75,1331200,1.01
1976-07-02,115.00,115.50,114.00,115.00,1600000,1.01
1976-07-01,114.75,115.25,114.62,115.00,422400,1.01
1976-06-30,113.87,115.50,113.87,114.75,780800,1.01
1976-06-29,113.00,113.50,112.50,112.75,870400,0.99
1976-06-28,111.75,113.25,111.75,113.00,876800,1.00
1976-06-25,111.37,112.50,111.37,111.50,979200,0.98
1976-06-24,111.25,113.00,111.25,111.25,2822400,0.98
1976-06-23,114.25,114.25,110.00,111.25,3347200,0.98
1976-06-22,115.62,116.00,114.87,114.87,1548800,1.01
1976-06-21,115.00,116.87,114.75,115.62,1209600,1.02
1976-06-18,113.50,115.00,113.50,115.00,1363200,1.01
1976-06-17,112.12,113.25,112.12,113.25,870400,1.00
1976-06-16,110.75,112.50,110.25,111.37,1068800,0.98
1976-06-15,111.50,111.50,110.00,110.75,908800,0.98
1976-06-14,109.75,111.62,109.75,111.62,1427200,0.98
1976-06-11,106.37,109.12,106.37,109.00,2131200,0.96
1976-06-10,105.00,106.37,105.00,106.25,972800,0.94
1976-06-09,105.87,105.87,104.62,104.62,1196800,0.92
1976-06-08,106.12,107.50,105.75,105.87,1888000,0.93
1976-06-07,106.12,106.12,105.25,106.12,1337600,0.94
1976-06-04,106.75,106.75,106.25,106.37,2067200,0.94
1976-06-03,107.62,107.62,106.75,107.00,1369600,0.94
1976-06-02,106.12,108.25,105.00,108.00,1977600,0.95
1976-06-01,105.25,106.37,105.25,106.12,1408000,0.94
1976-05-28,102.62,105.00,102.25,104.87,787200,0.93
1976-05-27,102.50,102.75,101.75,102.62,2227200,0.91
1976-05-26,102.62,102.75,100.62,102.50,1331200,0.90
1976-05-25,100.00,102.62,100.00,102.62,3008000,0.91
1976-05-24,102.00,102.00,99.62,100.00,5228800,0.88
1976-05-21,105.75,105.75,103.25,103.25,1401600,0.91
1976-05-20,104.37,106.37,104.37,106.00,2822400,0.94
1976-05-19,106.00,106.50,103.50,104.37,2777600,0.92
1976-05-18,106.75,107.50,106.00,106.00,1491200,0.94
1976-05-17,106.00,107.37,106.00,106.75,1548800,0.94
1976-05-14,107.50,107.50,106.00,106.00,960000,0.94
1976-05-13,110.25,110.25,108.00,108.00,2617600,0.95
1976-05-12,109.62,111.87,109.62,111.00,2112000,0.98
1976-05-11,107.62,110.25,107.12,109.62,4620800,0.97
1976-05-10,106.37,108.00,106.37,107.62,1587200,0.95
1976-05-07,105.75,107.00,105.75,106.00,6982400,0.94
1976-05-06,106.37,106.50,105.50,105.62,2272000,0.93
1976-05-05,107.87,108.00,106.37,106.37,1523200,0.94
1976-05-04,105.50,108.00,105.37,107.87,2137600,0.95
1976-05-03,106.12,106.12,105.12,105.50,2099200,0.93
1976-04-30,108.75,108.75,106.37,106.37,1792000,0.94
1976-04-29,110.75,111.00,109.50,109.50,1459200,0.97
1976-04-28,110.62,110.75,109.50,110.75,691200,0.98
1976-04-27,112.37,113.12,110.62,110.62,768000,0.98
1976-04-26,112.75,112.75,111.75,112.37,1600000,0.99
1976-04-23,114.37,114.37,112.62,112.75,3372800,0.99
1976-04-22,115.50,115.50,114.75,115.00,889600,1.01
1976-04-21,115.12,115.87,115.12,115.50,1337600,1.02
1976-04-20,114.62,115.50,114.50,114.62,832000,1.01
1976-04-19,113.62,114.75,113.62,114.62,608000,1.01
1976-04-15,112.87,114.00,112.50,113.62,1280000,1.00
1976-04-14,114.00,114.25,112.87,112.87,1548800,1.00
1976-04-13,112.75,114.00,112.50,114.00,1318400,1.01
1976-04-12,113.75,114.50,112.25,112.75,1312000,0.99
1976-04-09,115.75,115.75,113.75,113.75,761600,1.00
1976-04-08,114.87,116.25,114.37,115.75,4883200,1.02
1976-04-07,115.12,116.00,114.75,114.87,889600,1.01
1976-04-06,114.00,116.00,114.00,115.12,1587200,1.02
1976-04-05,114.50,115.75,114.00,114.00,1478400,1.01
1976-04-02,114.37,114.50,113.00,114.50,1260800,1.01
1976-04-01,115.50,115.87,114.37,114.37,1900800,1.01
1976-03-31,113.00,115.50,112.50,115.50,1401600,1.02
1976-03-30,113.87,114.00,112.75,113.00,992000,1.00
1976-03-29,113.87,114.87,113.87,113.87,1369600,1.00
1976-03-26,111.25,116.50,111.25,113.75,2163200,1.00
1976-03-25,110.00,110.75,109.87,110.25,1779200,0.97
1976-03-24,107.87,110.50,107.87,110.00,2732800,0.97
1976-03-23,104.75,106.75,104.75,106.50,1830400,0.94
1976-03-22,106.00,106.50,104.75,104.75,1657600,0.92
1976-03-19,105.62,106.00,105.12,106.00,1382400,0.94
1976-03-18,106.00,106.00,105.12,105.62,2400000,0.93
1976-03-17,108.00,108.50,106.25,106.25,2131200,0.94
1976-03-16,106.62,108.25,106.62,108.00,3251200,0.95
1976-03-15,109.00,109.00,106.37,106.62,2611200,0.94
1976-03-12,110.25,111.62,108.87,109.00,2342400,0.96
1976-03-11,109.62,110.25,108.75,110.25,1792000,0.97
1976-03-10,109.00,111.75,109.00,109.62,1638400,0.97
1976-03-09,109.87,111.37,108.75,108.87,1708800,0.96
1976-03-08,107.75,110.00,107.25,109.87,940800,0.97
1976-03-05,107.00,108.00,106.87,107.75,857600,0.95
1976-03-04,107.75,108.87,106.87,107.00,1267200,0.94
1976-03-03,109.25,109.25,107.62,107.75,1107200,0.95
1976-03-02,108.25,110.50,108.25,109.75,1523200,0.97
1976-03-01,107.37,108.50,107.25,107.87,2201600,0.95
1976-02-27,108.50,109.00,106.12,107.37,1977600,0.95
1976-02-26,108.75,109.12,108.00,108.50,3552000,0.96
1976-02-25,108.00,109.25,107.12,108.75,2547200,0.96
1976-02-24,105.75,108.25,105.50,108.00,2848000,0.95
1976-02-23,111.75,111.75,105.50,105.75,4588800,0.93
1976-02-20,109.75,112.75,109.25,112.50,3462400,0.99
1976-02-19,109.75,111.75,109.00,109.75,2188800,0.97
1976-02-18,107.00,109.75,106.25,109.75,2150400,0.97
1976-02-17,106.12,107.50,106.12,107.00,1849600,0.94
1976-02-13,107.37,107.62,105.37,105.75,1849600,0.93
1976-02-12,111.50,111.50,107.25,107.37,1657600,0.95
1976-02-11,111.75,113.62,111.00,111.50,2380800,0.98
1976-02-10,111.75,112.37,111.25,111.75,1107200,0.98
1976-02-09,111.50,113.50,111.50,111.75,1401600,0.98
1976-02-06,113.00,113.00,111.12,111.37,1561600,0.98
1976-02-05,115.62,116.25,113.75,113.75,1459200,1.00
1976-02-04,116.62,117.75,115.50,115.62,2041600,1.02
1976-02-03,111.75,116.87,111.75,116.62,2163200,1.03
1976-02-02,109.25,111.50,109.00,111.00,1420800,0.98
1976-01-30,110.12,112.00,109.25,109.25,1952000,0.96
1976-01-29,108.37,110.75,108.37,110.12,1132800,0.97
1976-01-28,108.87,108.87,107.62,108.37,2067200,0.95
1976-01-27,110.50,110.75,108.62,108.87,3392000,0.96
1976-01-26,111.12,111.50,110.50,110.50,1388800,0.97
1976-01-23,109.50,112.62,109.12,111.12,2963200,0.98
1976-01-22,110.00,110.50,108.75,109.50,1363200,0.96
1976-01-21,112.12,112.12,110.00,110.00,3539200,0.97
1976-01-20,108.00,113.00,107.75,112.75,2841600,0.99
1976-01-19,106.25,108.62,105.37,108.00,1209600,0.95
1976-01-16,106.00,106.87,105.12,106.25,1523200,0.94
1976-01-15,106.75,108.50,105.87,106.00,2668800,0.93
1976-01-14,102.25,106.75,101.62,106.75,2521600,0.94
1976-01-13,103.37,103.75,101.50,102.25,2169600,0.90
1976-01-12,100.37,103.50,100.00,103.37,2182400,0.91
1976-01-09,100.00,101.75,99.75,100.37,1472000,0.88
1976-01-08,99.25,100.87,98.87,100.00,2758400,0.88
1976-01-07,95.37,100.75,95.00,99.25,3283200,0.87
1976-01-06,95.25,96.00,94.87,95.37,1088000,0.84
1976-01-05,94.50,95.37,94.50,95.25,998400,0.84
1976-01-02,94.50,94.50,93.50,94.50,428800,0.83
1975-12-31,94.50,95.00,94.50,94.50,742400,0.83
1975-12-30,94.75,94.87,94.12,94.50,2009600,0.83
1975-12-29,94.75,95.50,94.37,94.75,716800,0.83
1975-12-26,94.37,94.75,93.62,94.75,729600,0.83
1975-12-24,93.75,94.50,93.62,94.37,320000,0.83
1975-12-23,92.25,93.75,92.25,93.75,940800,0.83
1975-12-22,93.50,93.50,91.75,92.25,1542400,0.81
1975-12-19,94.87,95.00,93.50,93.50,1120000,0.82
1975-12-18,94.75,96.25,94.25,94.87,1440000,0.84
1975-12-17,94.75,94.75,94.00,94.75,1260800,0.83
1975-12-16,93.37,94.75,93.25,94.75,1459200,0.83
1975-12-15,93.00,93.62,93.00,93.37,1939200,0.82
1975-12-12,94.00,94.12,93.00,93.00,979200,0.82
1975-12-11,94.50,95.75,94.00,94.00,2592000,0.83
1975-12-10,92.62,94.50,92.62,94.50,1388800,0.83
1975-12-09,92.50,93.25,91.37,92.50,2131200,0.82
1975-12-08,93.00,93.37,92.25,92.50,1100800,0.82
1975-12-05,94.62,94.62,92.62,93.00,2041600,0.82
1975-12-04,93.75,94.62,93.50,94.62,2297600,0.83
1975-12-03,94.50,94.50,93.37,93.75,2118400,0.83
1975-12-02,96.25,96.50,95.25,95.25,2291200,0.84
1975-12-01,96.62,97.25,96.12,96.25,1088000,0.85
1975-11-28,96.50,97.37,96.25,96.62,697600,0.85
1975-11-26,95.75,97.62,95.37,96.50,2483200,0.85
1975-11-25,94.62,96.87,94.50,95.75,2310400,0.84
1975-11-24,95.50,95.87,94.25,94.62,640000,0.83
1975-11-21,95.00,95.62,94.25,95.50,1523200,0.84
1975-11-20,95.62,96.50,95.00,95.00,1318400,0.84
1975-11-19,96.75,96.75,94.50,95.62,1683200,0.84
1975-11-18,99.25,99.75,96.50,96.75,3609600,0.85
1975-11-17,99.50,99.50,98.75,99.25,2649600,0.87
1975-11-14,101.50,102.50,99.37,99.50,1248000,0.88
1975-11-13,103.37,103.50,100.87,101.50,2918400,0.89
1975-11-12,102.37,103.37,102.37,103.37,1817600,0.91
1975-11-11,100.00,102.75,100.00,101.00,729600,0.89
1975-11-10,99.62,100.75,99.62,99.87,832000,0.88
1975-11-07,99.87,100.25,99.62,99.62,908800,0.88
1975-11-06,100.25,100.25,98.75,99.87,2368000,0.88
1975-11-05,100.12,102.00,100.12,100.50,1318400,0.89
1975-11-04,98.62,99.50,97.25,99.12,1542400,0.87
1975-11-03,99.50,99.50,98.50,98.62,812800,0.87
1975-10-31,99.37,99.75,98.75,99.75,1817600,0.88
1975-10-30,101.37,101.37,99.25,99.37,1779200,0.88
1975-10-29,101.75,102.12,100.87,101.75,1388800,0.90
1975-10-28,102.12,102.62,101.75,101.75,908800,0.90
1975-10-27,101.62,102.12,100.87,102.12,921600,0.90
1975-10-24,102.62,102.62,101.62,101.62,1772800,0.90
1975-10-23,101.25,102.62,101.00,102.62,998400,0.90
1975-10-22,101.00,101.87,100.62,101.25,1568000,0.89
1975-10-21,100.50,102.87,100.50,101.00,1580800,0.89
1975-10-20,98.37,101.00,97.75,100.25,1177600,0.88
1975-10-17,99.12,100.87,97.50,98.37,2201600,0.87
1975-10-16,101.62,101.62,98.87,99.12,1472000,0.87
1975-10-15,100.75,102.62,100.12,101.62,1312000,0.90
1975-10-14,104.00,104.87,99.87,100.75,1952000,0.89
1975-10-13,100.75,104.00,100.37,104.00,889600,0.92
1975-10-10,103.25,103.25,100.50,100.75,1196800,0.89
1975-10-09,103.37,104.00,102.50,103.25,1510400,0.91
1975-10-08,101.25,104.75,101.25,103.37,2828800,0.91
1975-10-07,101.12,101.12,99.37,100.87,1580800,0.89
1975-10-06,100.75,101.75,99.25,101.12,2822400,0.89
1975-10-03,95.75,101.25,95.75,100.75,2579200,0.89
1975-10-02,94.62,95.75,94.00,95.25,1817600,0.84
1975-10-01,96.50,96.75,94.50,94.62,1900800,0.83
1975-09-30,97.62,97.62,96.12,96.50,1817600,0.85
1975-09-29,99.37,99.37,97.87,97.87,1299200,0.86
1975-09-26,97.50,101.75,97.37,99.87,1331200,0.88
1975-09-25,96.62,98.37,96.50,97.50,1862400,0.86
1975-09-24,95.25,97.87,95.00,96.62,2752000,0.85
1975-09-23,95.00,96.37,94.50,95.25,1740800,0.84
1975-09-22,96.12,97.00,94.62,95.00,1958400,0.84
1975-09-19,95.00,96.50,95.00,96.12,3923200,0.85
1975-09-18,91.00,94.50,90.62,94.50,1958400,0.83
1975-09-17,90.25,92.25,90.25,91.00,1241600,0.80
1975-09-16,89.87,91.00,89.75,90.12,998400,0.79
1975-09-15,90.12,90.25,89.50,89.87,908800,0.79
1975-09-12,89.00,91.00,89.00,90.12,1401600,0.79
1975-09-11,89.00,89.62,88.62,88.87,1107200,0.78
1975-09-10,90.00,90.00,88.25,89.00,2732800,0.78
1975-09-09,90.62,91.75,90.12,90.12,1523200,0.79
1975-09-08,89.87,91.00,89.75,90.62,768000,0.80
1975-09-05,91.62,91.62,89.62,89.87,2572800,0.79
1975-09-04,91.37,92.75,91.00,92.00,2720000,0.81
1975-09-03,90.75,92.00,90.12,91.37,1920000,0.80
1975-09-02,93.00,93.37,90.12,90.75,1363200,0.80
1975-08-29,94.62,95.25,92.87,93.00,1920000,0.82
1975-08-28,93.00,94.87,93.00,94.62,1472000,0.83
1975-08-27,90.75,92.75,90.00,92.50,2188800,0.81
1975-08-26,94.75,94.75,90.62,90.75,2041600,0.80
1975-08-25,93.75,95.00,92.62,94.75,2112000,0.83
1975-08-22,92.50,93.75,90.50,93.75,7091200,0.82
1975-08-21,99.12,100.37,92.50,92.50,13011200,0.81
1975-08-20,101.75,101.75,98.62,99.12,3980800,0.87
1975-08-19,103.37,103.37,101.62,102.00,1510400,0.90
1975-08-18,105.25,105.87,103.00,103.37,1600000,0.91
1975-08-15,104.62,105.62,104.62,105.25,876800,0.93
1975-08-14,104.25,104.75,103.25,104.62,1740800,0.92
1975-08-13,107.12,107.12,104.12,104.25,1702400,0.92
1975-08-12,106.00,107.87,106.00,107.37,1331200,0.94
1975-08-11,102.62,105.25,101.25,104.75,1497600,0.92
1975-08-08,102.75,103.37,102.00,102.62,787200,0.90
1975-08-07,102.25,103.87,102.12,102.75,1081600,0.90
1975-08-06,102.00,103.50,101.62,102.25,3872000,0.90
1975-08-05,101.50,103.50,101.25,102.00,2067200,0.90
1975-08-04,103.25,103.37,101.37,101.50,2150400,0.89
1975-08-01,106.87,106.87,103.25,103.25,1638400,0.91
1975-07-31,108.12,109.50,106.87,106.87,1561600,0.94
1975-07-30,106.87,109.50,106.37,108.12,1382400,0.95
1975-07-29,108.62,109.87,106.87,106.87,1299200,0.94
1975-07-28,111.00,111.00,107.75,108.62,1779200,0.96
1975-07-25,111.87,112.50,110.75,111.00,1062400,0.98
1975-07-24,110.62,111.87,110.37,111.87,1779200,0.98
1975-07-23,113.37,113.37,110.62,110.62,1171200,0.97
1975-07-22,114.87,114.87,113.50,113.62,1779200,1.00
1975-07-21,117.37,117.75,117.00,117.00,742400,1.03
1975-07-18,116.87,118.00,116.87,117.37,569600,1.03
1975-07-17,116.50,117.75,116.25,116.50,972800,1.02
1975-07-16,117.62,117.75,116.50,116.50,979200,1.02
1975-07-15,117.62,118.50,117.50,117.62,697600,1.03
1975-07-14,117.50,119.25,117.50,117.62,640000,1.03
1975-07-11,117.87,118.25,117.37,117.37,620800,1.03
1975-07-10,119.50,120.50,117.50,117.87,1708800,1.04
1975-07-09,116.00,119.50,116.00,119.50,1888000,1.05
1975-07-08,115.12,115.75,114.50,115.75,1472000,1.02
1975-07-07,116.00,116.00,115.00,115.12,1510400,1.01
1975-07-03,116.00,117.25,116.00,116.25,921600,1.02
1975-07-02,116.00,116.00,115.25,115.87,902400,1.02
1975-07-01,118.62,118.62,116.25,116.62,768000,1.03
1975-06-30,117.37,119.12,117.37,119.12,947200,1.05
1975-06-27,118.00,118.37,117.00,117.12,2060800,1.03
1975-06-26,117.50,119.00,116.75,118.00,1459200,1.04
1975-06-25,116.62,117.87,116.62,117.50,652800,1.03
1975-06-24,117.50,117.87,116.50,116.50,1529600,1.02
1975-06-23,114.62,117.62,114.62,117.50,2048000,1.03
1975-06-20,114.50,116.25,114.12,114.62,1990400,1.01
1975-06-19,110.50,115.00,110.50,114.50,1702400,1.01
1975-06-18,109.25,110.00,108.25,110.00,1222400,0.97
1975-06-17,110.25,110.87,109.00,109.25,1100800,0.96
1975-06-16,110.25,111.37,109.62,110.25,1939200,0.97
1975-06-13,109.87,111.12,109.00,110.25,2099200,0.97
1975-06-12,110.62,112.00,109.75,109.87,1452800,0.97
1975-06-11,112.75,114.00,110.50,110.62,1721600,0.97
1975-06-10,113.87,113.87,112.25,112.75,1459200,0.99
1975-06-09,116.12,116.25,114.50,114.50,921600,1.01
1975-06-06,115.75,116.87,115.50,116.12,2432000,1.02
1975-06-05,114.12,115.75,113.00,115.75,972800,1.02
1975-06-04,115.12,116.00,112.75,114.12,1548800,1.00
1975-06-03,117.37,117.50,114.25,115.12,4057600,1.01
1975-06-02,114.87,118.25,114.87,117.37,3929600,1.03
1975-05-30,110.75,114.75,110.75,114.75,1952000,1.01
1975-05-29,110.25,111.87,110.00,110.50,1907200,0.97
1975-05-28,109.87,111.87,109.50,110.25,2848000,0.97
1975-05-27,110.00,110.00,108.50,109.87,1849600,0.97
1975-05-23,108.00,110.00,108.00,110.00,4198400,0.97
1975-05-22,104.50,107.75,104.12,107.00,1632000,0.94
1975-05-21,103.75,105.75,102.25,104.50,1772800,0.92
1975-05-20,104.75,106.00,103.62,103.75,1030400,0.91
1975-05-19,104.00,105.00,103.37,104.75,1587200,0.92
1975-05-16,104.37,104.37,103.00,104.00,1670400,0.91
1975-05-15,106.62,107.87,105.75,105.75,1561600,0.93
1975-05-14,108.00,108.75,106.50,106.62,2188800,0.94
1975-05-13,108.62,108.87,107.75,108.00,3238400,0.95
1975-05-12,108.62,109.50,108.12,108.62,1267200,0.96
1975-05-09,108.87,109.75,108.00,108.62,1568000,0.96
1975-05-08,106.75,109.50,106.75,108.87,1388800,0.96
1975-05-07,105.12,107.75,104.50,105.75,2041600,0.93
1975-05-06,106.62,108.00,104.37,105.12,2732800,0.92
1975-05-05,107.50,107.50,106.00,106.62,1267200,0.94
1975-05-02,107.37,108.25,106.37,107.87,1248000,0.95
1975-05-01,104.75,107.50,104.75,107.37,1817600,0.94
1975-04-30,99.87,104.75,99.62,104.75,992000,0.92
1975-04-29,99.62,101.00,99.12,99.87,1139200,0.88
1975-04-28,102.37,102.37,99.50,99.62,1760000,0.88
1975-04-25,102.62,104.00,101.00,102.37,1222400,0.90
1975-04-24,104.87,104.87,102.50,102.62,2099200,0.90
1975-04-23,107.37,108.00,105.25,105.25,1491200,0.93
1975-04-22,107.75,109.37,106.12,107.37,1849600,0.94
1975-04-21,102.50,108.25,101.12,107.75,2137600,0.95
1975-04-18,104.00,104.00,101.00,102.50,2112000,0.90
1975-04-17,103.62,109.00,103.62,104.62,3552000,0.92
1975-04-16,101.12,105.50,99.50,103.50,3488000,0.91
1975-04-15,98.25,102.37,98.25,101.12,4128000,0.89
1975-04-14,96.00,98.25,95.00,97.75,3987200,0.86
1975-04-11,95.37,96.37,94.00,96.00,1523200,0.84
1975-04-10,91.75,97.00,91.75,95.37,3539200,0.84
1975-04-09,88.50,91.00,88.00,91.00,1561600,0.80
1975-04-08,87.25,88.50,87.25,88.50,1619200,0.78
1975-04-07,88.12,88.50,86.75,87.00,2611200,0.77
1975-04-04,87.50,89.00,87.50,88.12,1619200,0.78
1975-04-03,88.50,88.50,87.12,87.37,1542400,0.77
1975-04-02,89.25,90.37,87.50,88.50,3520000,0.78
1975-04-01,91.75,91.75,89.25,89.25,2028800,0.79
1975-03-31,92.50,92.50,91.37,92.00,1612800,0.81
1975-03-27,92.00,93.75,92.00,92.50,2560000,0.81
1975-03-26,88.50,92.75,88.50,91.62,1958400,0.81
1975-03-25,86.50,88.25,85.00,87.37,2758400,0.77
1975-03-24,87.75,87.75,86.50,86.50,2227200,0.76
1975-03-21,88.87,89.62,87.00,89.62,3027200,0.79
1975-03-20,90.25,90.62,88.50,88.87,2739200,0.78
1975-03-19,91.12,91.37,90.12,90.25,1580800,0.79
1975-03-18,90.87,92.12,90.87,91.12,2521600,0.80
1975-03-17,88.25,90.50,88.25,90.50,1907200,0.80
1975-03-14,89.00,90.00,87.87,87.87,2771200,0.77
1975-03-13,87.75,89.75,87.50,89.00,1472000,0.78
1975-03-12,88.25,88.87,87.00,87.75,2169600,0.77
1975-03-11,88.62,89.75,88.12,88.25,1843200,0.78
1975-03-10,88.75,89.25,88.00,88.62,2790400,0.78
1975-03-07,87.75,89.00,87.75,88.75,4300800,0.78
1975-03-06,87.75,88.50,86.00,87.62,4659200,0.77
1975-03-05,87.62,88.87,87.25,87.75,4748800,0.77
1975-03-04,87.62,89.00,87.62,87.62,3852800,0.77
1975-03-03,85.00,87.87,85.00,87.50,3552000,0.77
1975-02-28,81.62,84.37,81.12,84.37,1369600,0.74
1975-02-27,81.00,82.37,80.87,81.62,1132800,0.72
1975-02-26,79.75,81.50,78.75,81.00,2182400,0.71
1975-02-25,81.87,81.87,79.50,79.75,2227200,0.70
1975-02-24,82.50,83.25,81.37,82.37,1932800,0.72
1975-02-21,82.50,85.37,82.25,82.50,4428800,0.72
1975-02-20,80.00,82.50,80.00,82.50,1952000,0.72
1975-02-19,78.87,80.37,78.25,80.00,2227200,0.70
1975-02-18,80.50,80.50,78.75,78.87,1561600,0.69
1975-02-14,79.87,81.50,78.62,80.50,4038400,0.71
1975-02-13,79.25,82.25,79.00,79.87,4768000,0.70
1975-02-12,77.37,80.00,77.37,79.25,2272000,0.70
1975-02-11,74.37,76.50,73.00,76.50,3180800,0.67
1975-02-10,73.25,75.25,73.25,74.37,1529600,0.65
1975-02-07,72.00,72.62,70.87,72.62,1388800,0.64
1975-02-06,71.62,73.37,71.62,72.00,2432000,0.63
1975-02-05,70.00,70.75,69.12,70.25,1977600,0.62
1975-02-04,68.25,70.00,67.25,70.00,1337600,0.62
1975-02-03,67.00,68.50,66.25,68.25,1497600,0.60
1975-01-31,65.87,68.50,65.00,67.00,2080000,0.59
1975-01-30,67.25,67.37,65.75,65.87,2841600,0.58
1975-01-29,65.12,68.37,64.50,67.25,2163200,0.59
1975-01-28,65.00,66.12,65.00,65.12,2163200,0.57
1975-01-27,61.25,64.62,61.25,64.62,2592000,0.57
1975-01-24,59.50,60.38,59.50,60.00,1120000,0.53
1975-01-23,58.38,60.00,58.25,59.25,2502400,0.52
1975-01-22,58.25,59.00,57.50,58.38,1561600,0.51
1975-01-21,58.50,59.75,57.63,58.25,876800,0.51
1975-01-20,58.13,58.75,57.50,58.50,672000,0.51
1975-01-17,58.63,58.63,58.00,58.13,1568000,0.51
1975-01-16,59.00,59.75,58.75,59.38,851200,0.52
1975-01-15,58.00,59.13,57.25,59.00,2028800,0.52
1975-01-14,57.50,58.00,56.63,58.00,1030400,0.51
1975-01-13,58.50,59.00,57.00,57.50,697600,0.51
1975-01-10,58.88,61.25,58.50,58.50,1139200,0.51
1975-01-09,57.75,58.88,56.38,58.88,947200,0.52
1975-01-08,59.00,59.00,57.75,57.75,620800,0.51
1975-01-07,59.75,59.75,58.75,59.38,780800,0.52
1975-01-06,61.63,62.25,59.75,59.75,838400,0.53
1975-01-03,61.25,62.75,60.50,61.63,1529600,0.54
1975-01-02,60.13,61.75,60.13,61.25,1011200,0.54
1974-12-31,59.50,60.38,58.50,60.13,947200,0.53
1974-12-30,58.88,59.50,56.88,59.50,697600,0.52
1974-12-27,60.00,60.00,58.63,58.88,838400,0.52
1974-12-26,59.38,60.63,59.38,60.25,1600000,0.53
1974-12-24,57.25,58.00,57.25,58.00,972800,0.51
1974-12-23,56.00,56.50,55.63,56.25,857600,0.49
1974-12-20,56.13,56.13,55.63,56.00,2451200,0.49
1974-12-19,56.88,57.25,55.75,56.13,2022400,0.49
1974-12-18,56.38,57.63,56.38,56.88,928000,0.50
1974-12-17,55.00,56.00,54.13,55.75,1587200,0.49
1974-12-16,55.75,56.50,55.00,55.00,1267200,0.48
1974-12-13,56.25,56.75,55.25,55.75,1280000,0.49
1974-12-12,56.75,57.63,56.13,56.25,1420800,0.49
1974-12-11,56.25,57.88,55.50,56.75,1248000,0.50
1974-12-10,56.00,58.25,56.00,56.25,1619200,0.49
1974-12-09,54.25,56.50,53.63,55.75,2092800,0.49
1974-12-06,55.13,55.63,54.00,54.25,1369600,0.48
1974-12-05,55.88,56.25,55.13,55.13,1107200,0.48
1974-12-04,56.88,57.13,55.13,55.88,2342400,0.49
1974-12-03,57.00,57.13,56.63,56.88,3712000,0.50
1974-12-02,58.50,58.50,56.63,57.00,1427200,0.50
1974-11-29,58.75,59.50,58.75,59.50,979200,0.52
1974-11-27,58.13,60.00,58.13,58.13,1811200,0.51
1974-11-26,57.38,58.63,57.00,58.00,1971200,0.51
1974-11-25,57.00,57.63,56.63,57.38,1267200,0.50
1974-11-22,57.75,58.88,56.63,57.00,947200,0.50
1974-11-21,54.50,59.75,54.25,57.75,2502400,0.51
1974-11-20,54.13,55.75,53.88,54.50,2470400,0.48
1974-11-19,53.88,54.75,53.25,54.13,1139200,0.48
1974-11-18,54.38,54.38,52.00,53.88,5337600,0.47
1974-11-15,57.75,57.75,55.38,55.88,4147200,0.49
1974-11-14,59.50,60.88,58.00,58.00,2758400,0.51
1974-11-13,59.13,60.25,58.63,59.50,4108800,0.52
1974-11-12,60.63,60.88,59.00,59.13,1523200,0.52
1974-11-11,60.38,61.00,58.50,60.63,2707200,0.53
1974-11-08,64.12,65.00,60.25,60.38,3398400,0.53
1974-11-07,63.88,65.87,63.63,64.12,1510400,0.56
1974-11-06,67.50,68.12,63.88,63.88,3392000,0.56
1974-11-05,63.63,67.50,63.38,67.50,2099200,0.59
1974-11-04,64.50,64.50,62.50,63.63,3692800,0.56
1974-11-01,65.62,68.50,65.12,65.75,2790400,0.58
1974-10-31,65.00,68.62,65.00,65.62,2252800,0.58
1974-10-30,63.38,66.87,62.13,64.62,3187200,0.57
1974-10-29,64.37,66.75,63.25,63.38,2579200,0.56
1974-10-28,65.87,65.87,64.37,64.37,3769600,0.57
1974-10-25,67.25,69.37,65.87,66.62,1337600,0.59
1974-10-24,67.62,67.62,65.50,67.25,1939200,0.59
1974-10-23,71.00,71.00,68.50,68.50,2060800,0.60
1974-10-22,70.87,74.37,70.87,71.75,4000000,0.63
1974-10-21,67.25,70.25,67.25,70.00,1568000,0.62
1974-10-18,66.37,67.87,66.37,66.75,2451200,0.59
1974-10-17,67.00,68.75,65.50,66.00,2912000,0.58
1974-10-16,68.50,68.50,66.62,67.00,2169600,0.59
1974-10-15,70.00,70.00,68.25,68.50,2112000,0.60
1974-10-14,69.00,70.87,69.00,70.62,3398400,0.62
1974-10-11,64.75,69.50,63.75,69.00,3270400,0.61
1974-10-10,63.13,66.00,63.13,64.75,4000000,0.57
1974-10-09,58.38,62.00,57.00,62.00,3520000,0.54
1974-10-08,60.88,60.88,58.25,58.38,2003200,0.51
1974-10-07,59.25,61.50,59.25,60.88,2649600,0.53
1974-10-04,57.63,58.38,56.13,58.00,1990400,0.51
1974-10-03,58.50,58.75,56.50,57.63,1721600,0.51
1974-10-02,59.00,59.63,58.00,58.50,1369600,0.51
1974-10-01,57.63,59.88,56.13,59.00,3468800,0.52
1974-09-30,57.88,57.88,56.13,57.63,3443200,0.51
1974-09-27,62.13,62.13,57.25,58.38,2470400,0.51
1974-09-26,62.38,62.38,61.50,62.13,1171200,0.55
1974-09-25,64.62,66.75,63.63,63.63,2643200,0.56
1974-09-24,65.37,65.37,64.50,64.62,1497600,0.57
1974-09-23,66.12,67.62,66.12,66.50,1363200,0.58
1974-09-20,65.62,66.25,63.75,65.50,2137600,0.58
1974-09-19,65.50,67.75,65.50,65.62,1491200,0.58
1974-09-18,64.00,64.00,62.13,64.00,1740800,0.56
1974-09-17,64.12,66.50,64.00,64.12,2003200,0.56
1974-09-16,61.63,64.75,61.38,64.12,2598400,0.56
1974-09-13,63.38,63.38,61.38,61.63,2892800,0.54
1974-09-12,65.50,65.50,63.50,63.50,3340800,0.56
1974-09-11,66.25,67.25,66.25,66.37,768000,0.58
1974-09-10,66.62,67.75,66.00,66.25,1619200,0.58
1974-09-09,68.75,68.87,66.50,66.62,1689600,0.58
1974-09-06,69.50,70.12,67.75,68.75,2220800,0.60
1974-09-05,67.50,69.75,67.50,69.50,3500800,0.61
1974-09-04,67.00,67.00,65.12,66.25,4652800,0.58
1974-09-03,72.50,72.50,68.00,68.00,2137600,0.60
1974-08-30,69.00,73.12,68.75,72.62,2950400,0.64
1974-08-29,70.50,70.50,68.00,69.00,2617600,0.61
1974-08-28,70.25,72.50,70.25,70.50,2419200,0.62
1974-08-27,71.62,71.75,69.50,70.25,2188800,0.62
1974-08-26,69.25,73.50,69.12,71.62,2118400,0.63
1974-08-23,70.37,70.75,69.12,69.25,1632000,0.61
1974-08-22,69.75,71.00,68.37,70.37,3520000,0.62
1974-08-21,71.62,72.00,69.75,69.75,2867200,0.61
1974-08-20,69.50,72.37,69.50,71.62,3897600,0.63
1974-08-19,68.25,69.62,68.00,68.62,2208000,0.60
1974-08-16,68.37,70.00,68.00,68.25,2937600,0.60
1974-08-15,69.00,70.62,68.25,68.37,5280000,0.60
1974-08-14,71.25,71.25,69.00,69.00,4179200,0.61
1974-08-13,75.25,75.25,73.37,73.87,1792000,0.65
1974-08-12,76.00,77.25,75.75,75.87,940800,0.67
1974-08-09,76.50,76.75,75.00,76.00,1472000,0.67
1974-08-08,79.25,79.75,76.00,76.50,1830400,0.67
1974-08-07,78.25,79.25,77.62,79.25,2739200,0.70
1974-08-06,77.62,79.50,77.62,78.25,3878400,0.69
1974-08-05,74.25,77.00,74.25,76.62,1657600,0.67
1974-08-02,74.12,74.50,73.75,74.25,1932800,0.65
1974-08-01,73.62,75.12,73.12,74.12,1408000,0.65
1974-07-31,75.00,75.00,73.00,73.62,2188800,0.65
1974-07-30,74.50,76.50,74.50,75.50,2252800,0.66
1974-07-29,75.00,75.00,74.25,74.37,2272000,0.65
1974-07-26,80.12,80.12,76.00,76.00,1990400,0.67
1974-07-25,81.37,81.37,80.00,80.12,716800,0.70
1974-07-24,81.75,81.75,80.87,81.37,761600,0.71
1974-07-23,82.00,83.75,82.00,82.12,838400,0.72
1974-07-22,81.12,81.75,80.25,81.75,947200,0.72
1974-07-19,81.75,82.62,81.00,81.12,1888000,0.71
1974-07-18,81.50,83.12,81.50,81.75,2067200,0.72
1974-07-17,77.37,80.25,77.12,80.25,1292800,0.70
1974-07-16,77.75,77.75,76.50,77.37,1222400,0.68
1974-07-15,79.37,79.37,77.75,78.00,1081600,0.68
1974-07-12,77.00,79.50,77.00,79.50,3040000,0.70
1974-07-11,73.12,75.62,73.12,74.50,1568000,0.65
1974-07-10,76.62,76.62,73.00,73.12,1510400,0.64
1974-07-09,74.00,77.50,74.00,76.62,2771200,0.67
1974-07-08,74.00,74.00,72.00,74.00,3552000,0.65
1974-07-05,79.50,80.25,78.50,78.62,1171200,0.69
1974-07-03,80.87,81.87,79.50,79.50,3590400,0.70
1974-07-02,83.62,83.62,80.62,80.87,1152000,0.71
1974-07-01,83.00,85.62,82.12,84.00,1292800,0.74
1974-06-28,83.87,84.25,82.12,83.00,1331200,0.73
1974-06-27,84.87,84.87,83.37,83.87,1548800,0.74
1974-06-26,87.00,87.00,84.75,84.87,1292800,0.74
1974-06-25,85.12,87.37,85.00,87.25,928000,0.77
1974-06-24,84.25,85.25,83.25,85.12,1542400,0.75
1974-06-21,85.00,85.00,83.62,84.25,2137600,0.74
1974-06-20,87.87,87.87,85.75,85.87,1382400,0.75
1974-06-19,87.50,88.25,86.62,88.00,1382400,0.77
1974-06-18,88.50,88.50,87.25,87.50,2112000,0.77
1974-06-17,88.87,89.00,87.75,88.50,761600,0.78
1974-06-14,89.87,89.87,88.25,88.87,1120000,0.78
1974-06-13,89.75,91.50,89.75,90.25,2080000,0.79
1974-06-12,89.00,89.75,88.62,89.50,1331200,0.79
1974-06-11,89.00,89.50,88.25,89.00,928000,0.78
1974-06-10,89.00,89.62,88.75,89.00,1382400,0.78
1974-06-07,89.00,90.12,89.00,89.00,2592000,0.78
1974-06-06,88.37,88.37,87.50,88.37,1107200,0.78
1974-06-05,89.00,89.50,88.50,88.50,678400,0.78
1974-06-04,89.50,89.87,88.50,89.00,2579200,0.78
1974-06-03,88.00,89.50,88.00,89.50,992000,0.79
1974-05-31,88.25,88.25,87.37,87.87,979200,0.77
1974-05-30,88.62,89.75,88.00,89.25,716800,0.78
1974-05-29,89.62,90.37,88.62,88.62,876800,0.78
1974-05-28,89.12,90.50,89.12,89.62,1472000,0.79
1974-05-24,88.75,89.62,88.75,89.12,1299200,0.78
1974-05-23,88.12,88.87,87.25,88.25,2060800,0.77
1974-05-22,88.00,90.12,87.62,88.12,2150400,0.77
1974-05-21,86.00,89.37,86.00,88.00,2240000,0.77
1974-05-20,83.50,85.00,83.50,85.00,992000,0.75
1974-05-17,84.50,84.75,83.50,83.50,921600,0.73
1974-05-16,84.87,85.62,84.50,84.50,672000,0.74
1974-05-15,85.00,85.25,84.25,84.87,908800,0.74
1974-05-14,85.75,86.00,84.75,85.00,851200,0.75
1974-05-13,86.00,86.25,85.00,85.75,979200,0.75
1974-05-10,89.00,89.00,86.00,86.00,1158400,0.75
1974-05-09,86.50,89.00,86.25,89.00,1363200,0.78
1974-05-08,86.00,86.87,85.62,86.50,1952000,0.76
1974-05-07,84.00,86.87,84.00,86.00,1196800,0.75
1974-05-06,83.37,83.37,82.25,83.12,979200,0.73
1974-05-03,84.00,84.00,82.37,83.62,1523200,0.73
1974-05-02,84.12,85.12,84.00,84.37,908800,0.74
1974-05-01,82.50,85.00,82.50,84.12,1068800,0.74
1974-04-30,82.00,83.37,82.00,82.50,620800,0.72
1974-04-29,80.75,81.75,80.75,81.25,441600,0.71
1974-04-26,79.87,81.00,79.87,80.75,1529600,0.71
1974-04-25,79.50,79.50,78.62,79.25,1651200,0.70
1974-04-24,80.50,80.50,79.75,79.87,960000,0.70
1974-04-23,82.00,82.00,79.87,80.50,2252800,0.71
1974-04-22,83.62,83.62,82.75,82.75,768000,0.73
1974-04-19,85.00,85.00,83.62,83.62,960000,0.73
1974-04-18,85.50,85.50,84.50,85.37,556800,0.75
1974-04-17,86.00,86.75,85.25,85.62,832000,0.75
1974-04-16,83.62,86.00,83.50,86.00,1363200,0.75
1974-04-15,83.75,84.25,83.37,83.62,441600,0.73
1974-04-11,83.62,84.37,83.62,83.75,492800,0.73
1974-04-10,84.00,84.75,83.62,83.62,902400,0.73
1974-04-09,84.00,85.87,83.87,84.00,800000,0.74
1974-04-08,84.50,84.50,84.00,84.00,697600,0.74
1974-04-05,85.75,85.75,84.50,84.87,902400,0.74
1974-04-04,87.37,87.37,85.62,85.75,1632000,0.75
1974-04-03,84.87,87.75,84.62,87.75,921600,0.77
1974-04-02,84.62,85.62,84.25,84.87,652800,0.74
1974-04-01,86.12,86.50,84.50,84.62,1568000,0.74
1974-03-29,86.87,86.87,85.75,86.12,2169600,0.76
1974-03-28,87.50,87.50,86.75,87.12,1267200,0.76
1974-03-27,89.87,90.00,88.50,88.50,627200,0.78
1974-03-26,90.37,90.37,89.75,89.87,1248000,0.79
1974-03-25,87.75,90.37,87.50,90.37,851200,0.79
1974-03-22,87.75,87.75,86.87,87.75,787200,0.77
1974-03-21,88.50,89.00,88.00,88.00,838400,0.77
1974-03-20,88.75,89.75,88.12,88.50,992000,0.78
1974-03-19,88.75,88.75,88.00,88.75,870400,0.78
1974-03-18,89.87,90.87,88.00,88.75,2182400,0.78
1974-03-15,90.00,90.00,88.37,89.87,1510400,0.79
1974-03-14,90.00,91.75,89.75,90.00,1657600,0.79
1974-03-13,90.12,91.50,90.00,90.00,1548800,0.79
1974-03-12,88.25,92.25,88.25,90.12,2918400,0.79
1974-03-11,84.50,88.25,83.25,87.75,2060800,0.77
1974-03-08,83.12,84.62,82.00,84.50,1452800,0.74
1974-03-07,84.50,84.75,83.00,83.12,902400,0.73
1974-03-06,84.12,85.00,84.00,84.50,1689600,0.74
1974-03-05,81.62,84.50,81.62,84.12,2188800,0.74
1974-03-04,79.87,80.50,78.75,80.37,870400,0.70
1974-03-01,81.50,81.50,79.25,79.87,678400,0.70
1974-02-28,80.12,81.75,79.87,81.62,998400,0.72
1974-02-27,79.25,81.00,79.00,80.12,2521600,0.70
1974-02-26,79.00,79.50,78.62,79.25,1171200,0.69
1974-02-25,77.75,79.75,77.62,79.00,1779200,0.69
1974-02-22,76.37,77.75,76.37,77.75,928000,0.68
1974-02-21,76.00,77.00,75.62,76.00,1299200,0.67
1974-02-20,74.12,76.37,74.00,76.00,1382400,0.67
1974-02-19,74.00,76.37,74.00,74.12,2048000,0.65
1974-02-15,71.25,75.62,71.00,73.87,2067200,0.65
1974-02-14,71.37,72.00,71.00,71.25,761600,0.62
1974-02-13,73.37,73.37,71.25,71.37,1331200,0.63
1974-02-12,70.12,73.75,69.00,73.37,1952000,0.64
1974-02-11,72.12,73.12,70.00,70.12,2201600,0.61
1974-02-08,73.37,74.75,72.12,72.12,659200,0.63
1974-02-07,73.75,73.87,72.75,73.37,2112000,0.64
1974-02-06,74.12,75.25,73.25,73.75,1977600,0.65
1974-02-05,77.00,77.00,74.12,74.12,2649600,0.65
1974-02-04,79.87,79.87,76.37,77.00,1920000,0.67
1974-02-01,81.75,81.75,80.00,80.37,902400,0.70
1974-01-31,81.75,82.75,81.75,82.25,819200,0.72
1974-01-30,80.75,82.00,80.75,81.75,761600,0.72
1974-01-29,80.25,80.62,80.25,80.37,748800,0.70
1974-01-28,81.50,82.25,80.00,80.25,857600,0.70
1974-01-25,80.37,82.00,80.00,81.50,780800,0.71
1974-01-24,80.25,82.25,79.87,80.37,1209600,0.70
1974-01-23,79.00,80.62,78.00,80.25,1331200,0.70
1974-01-22,78.25,80.62,78.25,79.00,2099200,0.69
1974-01-21,78.12,78.12,76.37,77.75,1152000,0.68
1974-01-18,78.50,78.62,77.12,78.12,2080000,0.68
1974-01-17,76.00,78.50,76.00,78.50,1491200,0.69
1974-01-16,73.50,74.87,73.50,74.00,1728000,0.65
1974-01-15,74.75,75.62,73.50,73.50,1081600,0.64
1974-01-14,72.62,75.25,72.62,74.75,2201600,0.66
1974-01-11,69.87,72.62,69.87,72.37,2112000,0.63
1974-01-10,70.37,72.50,69.87,69.87,1587200,0.61
1974-01-09,74.00,74.00,70.00,70.37,5107200,0.62
1974-01-08,74.75,75.62,74.00,74.25,1158400,0.65
1974-01-07,76.75,76.75,74.12,74.75,1772800,0.66
1974-01-04,80.87,80.87,76.62,77.25,1958400,0.68
1974-01-03,81.37,83.00,80.87,81.37,889600,0.71
1974-01-02,80.87,82.00,80.37,81.37,876800,0.71
1973-12-31,81.00,81.00,79.50,80.87,1062400,0.71
1973-12-28,80.75,82.50,80.75,81.12,1299200,0.71
1973-12-27,78.50,81.00,78.50,80.75,1459200,0.71
1973-12-26,75.25,77.75,75.25,77.75,1849600,0.68
1973-12-24,74.25,74.62,73.87,74.00,588800,0.65
1973-12-21,73.50,74.25,73.12,74.25,889600,0.65
1973-12-20,76.50,77.12,73.50,73.50,1120000,0.64
1973-12-19,78.00,80.37,76.50,76.50,1337600,0.67
1973-12-18,76.00,78.87,76.00,78.00,1491200,0.68
1973-12-17,78.00,78.00,75.00,75.50,1228800,0.66
1973-12-14,75.12,81.87,75.12,79.62,1587200,0.70
1973-12-13,76.87,76.87,75.00,75.12,1632000,0.66
1973-12-12,78.50,78.50,76.87,76.87,800000,0.67
1973-12-11,81.37,81.75,79.00,79.00,1952000,0.69
1973-12-10,81.75,81.75,80.12,81.37,2150400,0.71
1973-12-07,81.50,84.00,81.25,81.75,1747200,0.72
1973-12-06,78.87,81.50,78.87,81.50,1459200,0.71
1973-12-05,76.87,78.00,76.25,77.50,1299200,0.68
1973-12-04,75.25,78.75,73.25,76.87,2579200,0.67
1973-12-03,76.50,76.50,72.12,75.25,4678400,0.66
1973-11-30,82.00,82.00,76.25,77.50,1510400,0.68
1973-11-29,83.62,83.62,80.25,82.62,1939200,0.72
1973-11-28,87.50,87.75,80.75,83.62,9990400,0.73
1973-11-27,90.50,90.50,86.62,87.50,1299200,0.77
1973-11-26,91.00,91.00,89.12,90.50,2118400,0.79
1973-11-23,90.00,92.00,89.75,91.00,1292800,0.80
1973-11-21,87.87,91.00,87.87,90.00,2880000,0.79
1973-11-20,87.12,87.62,85.12,85.75,1888000,0.75
1973-11-19,88.00,88.00,87.00,87.12,2028800,0.76
1973-11-16,90.50,93.00,89.25,90.25,1158400,0.79
1973-11-15,89.75,92.00,87.75,90.50,947200,0.79
1973-11-14,90.00,90.50,87.12,89.75,4230400,0.79
1973-11-13,94.00,94.00,88.25,90.00,1638400,0.79
1973-11-12,94.62,95.25,93.75,94.37,1081600,0.83
1973-11-09,95.87,96.00,94.50,94.62,876800,0.83
1973-11-08,94.00,96.00,94.00,95.87,1068800,0.84
1973-11-07,93.00,94.50,92.50,93.75,1497600,0.82
1973-11-06,93.25,94.25,92.37,93.00,1568000,0.82
1973-11-05,95.12,95.12,93.25,93.25,1132800,0.82
1973-11-02,96.12,96.50,95.12,95.12,1280000,0.83
1973-11-01,96.50,96.75,95.50,96.12,659200,0.84
1973-10-31,97.25,97.50,96.50,96.50,1632000,0.85
1973-10-30,98.00,98.12,96.87,97.25,1529600,0.85
1973-10-29,98.50,100.62,98.00,98.00,1427200,0.86
1973-10-26,97.37,99.00,97.37,98.50,1228800,0.86
1973-10-25,95.87,97.00,95.00,96.62,1030400,0.85
1973-10-24,94.25,95.87,93.25,95.87,1529600,0.84
1973-10-23,92.12,95.25,91.12,94.25,742400,0.83
1973-10-22,92.62,93.50,90.62,92.12,832000,0.81
1973-10-19,94.25,94.50,92.62,92.62,1331200,0.81
1973-10-18,94.87,95.75,94.25,94.25,620800,0.83
1973-10-17,95.50,96.00,94.87,94.87,832000,0.83
1973-10-16,94.25,95.75,94.25,95.50,1100800,0.84
1973-10-15,96.75,96.75,85.50,85.75,787200,0.75
1973-10-12,97.00,98.25,85.12,97.75,1401600,0.86
1973-10-11,93.50,97.00,93.12,97.00,1139200,0.85
1973-10-10,94.50,94.75,92.75,93.50,620800,0.82
1973-10-09,94.25,94.87,93.00,94.50,1350400,0.83
1973-10-08,91.50,95.75,90.75,94.25,1299200,0.83
1973-10-05,90.75,93.00,90.37,91.50,1363200,0.80
1973-10-04,91.00,91.75,90.12,90.75,2067200,0.80
1973-10-03,92.75,92.75,90.12,91.00,1862400,0.80
1973-10-02,89.25,93.75,89.25,93.50,3449600,0.82
1973-10-01,87.62,88.62,87.62,88.62,652800,0.78
1973-09-28,87.62,88.75,87.62,87.62,1036800,0.77
1973-09-27,85.75,88.75,85.75,87.50,2611200,0.77
1973-09-26,83.00,85.62,82.87,85.37,1427200,0.75
1973-09-25,81.12,83.00,81.12,83.00,1382400,0.73
1973-09-24,80.75,81.25,80.75,81.00,1542400,0.71
1973-09-21,80.50,81.12,79.25,80.50,2003200,0.71
1973-09-20,80.87,81.37,80.00,80.50,2208000,0.71
1973-09-19,80.25,81.12,79.75,80.87,972800,0.71
1973-09-18,81.25,82.62,79.62,80.25,3827200,0.70
1973-09-17,80.62,83.25,80.62,81.25,1600000,0.71
1973-09-14,79.00,80.00,79.00,80.00,1228800,0.70
1973-09-13,77.25,79.00,77.25,79.00,768000,0.69
1973-09-12,76.87,77.25,76.12,76.12,972800,0.67
1973-09-11,75.12,76.87,74.25,76.87,1478400,0.67
1973-09-10,75.25,75.50,75.00,75.12,1868800,0.66
1973-09-07,76.75,76.75,75.12,75.25,2099200,0.66
1973-09-06,78.00,78.50,76.75,76.75,940800,0.67
1973-09-05,78.50,78.87,77.50,78.00,1350400,0.68
1973-09-04,80.12,80.12,78.50,78.50,780800,0.69
1973-08-31,81.00,81.00,80.00,80.12,652800,0.70
1973-08-30,80.25,91.25,80.25,81.12,652800,0.71
1973-08-29,81.12,81.37,80.12,80.12,371200,0.70
1973-08-28,80.00,81.50,80.00,81.12,1497600,0.71
1973-08-27,77.75,78.75,76.75,78.75,1011200,0.69
1973-08-24,77.75,79.00,77.00,77.75,2560000,0.68
1973-08-23,74.37,78.00,74.37,77.75,1337600,0.68
1973-08-22,74.00,74.00,71.00,73.37,3040000,0.64
1973-08-21,80.00,80.25,74.37,74.50,1523200,0.65
1973-08-20,80.50,80.75,80.00,80.00,601600,0.70
1973-08-17,80.75,81.00,80.37,80.50,601600,0.70
1973-08-16,82.25,82.25,80.25,80.75,659200,0.71
1973-08-15,82.25,83.25,82.25,82.25,217600,0.72
1973-08-14,81.75,83.62,81.75,82.25,460800,0.72
1973-08-13,81.00,81.75,81.00,81.25,729600,0.71
1973-08-10,84.12,84.50,80.00,81.00,2502400,0.71
1973-08-09,84.12,85.50,83.87,84.12,531200,0.74
1973-08-08,83.87,84.37,83.00,84.12,1100800,0.74
1973-08-07,85.00,85.00,83.75,83.87,352000,0.73
1973-08-06,87.50,87.50,85.50,85.50,409600,0.75
1973-08-03,87.00,89.00,87.00,88.00,1152000,0.77
1973-08-02,85.87,87.00,84.75,87.00,800000,0.76
1973-08-01,87.37,87.37,85.87,85.87,620800,0.75
1973-07-31,87.75,88.00,87.37,87.37,601600,0.76
1973-07-30,87.75,88.00,86.50,87.75,1107200,0.77
1973-07-27,88.00,88.37,86.37,87.75,691200,0.77
1973-07-26,84.25,88.50,84.00,88.00,2848000,0.77
1973-07-25,83.50,85.00,83.50,84.25,1657600,0.74
1973-07-24,83.00,84.00,81.62,83.25,2201600,0.73
1973-07-23,83.87,84.50,82.75,83.00,512000,0.73
1973-07-20,83.62,86.00,83.50,83.87,889600,0.73
1973-07-19,84.00,85.50,82.75,83.62,3980800,0.73
1973-07-18,82.50,85.37,82.12,84.00,1702400,0.74
1973-07-17,81.37,82.62,81.00,82.50,1260800,0.72
1973-07-16,79.75,81.37,79.75,81.37,972800,0.71
1973-07-13,80.00,80.00,79.50,79.75,812800,0.70
1973-07-12,79.12,82.00,78.62,80.37,908800,0.70
1973-07-11,78.62,80.75,78.62,79.12,1081600,0.69
1973-07-10,76.12,77.75,76.12,77.25,819200,0.68
1973-07-09,74.12,75.50,73.62,75.50,940800,0.66
1973-07-06,74.37,74.37,73.62,74.12,838400,0.65
1973-07-05,75.50,75.75,73.37,74.50,1350400,0.65
1973-07-03,76.00,76.12,75.50,75.50,672000,0.66
1973-07-02,78.25,78.25,76.00,76.00,1190400,0.67
1973-06-29,78.62,79.87,78.62,79.25,1459200,0.69
1973-06-28,75.25,78.62,75.25,78.62,1209600,0.69
1973-06-27,74.87,76.00,74.37,75.25,1420800,0.66
1973-06-26,74.75,74.87,73.75,74.87,2521600,0.66
1973-06-25,75.75,75.75,74.75,74.75,742400,0.65
1973-06-22,75.62,77.50,75.62,75.75,1388800,0.66
1973-06-21,75.12,75.12,75.00,75.12,2758400,0.66
1973-06-20,75.00,75.75,75.00,75.12,851200,0.66
1973-06-19,74.25,75.75,73.75,74.50,1363200,0.65
1973-06-18,75.00,75.00,74.25,74.25,902400,0.65
1973-06-15,75.62,75.62,74.62,75.00,1811200,0.66
1973-06-14,77.00,77.62,76.00,76.00,780800,0.67
1973-06-13,78.50,78.87,77.00,77.00,6547200,0.67
1973-06-12,78.12,79.37,77.75,78.50,608000,0.69
1973-06-11,81.00,81.00,78.00,78.12,3609600,0.68
1973-06-08,82.12,83.00,80.87,81.50,787200,0.71
1973-06-07,77.37,82.25,77.37,82.12,1497600,0.72
1973-06-06,77.25,77.50,76.75,77.12,787200,0.68
1973-06-05,78.37,78.37,77.12,77.25,1619200,0.68
1973-06-04,79.75,80.00,79.37,79.75,620800,0.70
1973-06-01,81.00,81.00,79.75,79.75,1068800,0.70
1973-05-31,81.25,82.00,80.87,81.25,902400,0.71
1973-05-30,83.37,83.75,81.25,81.25,691200,0.71
1973-05-29,82.87,83.37,82.12,83.37,601600,0.73
1973-05-25,82.50,82.87,81.62,82.87,620800,0.73
1973-05-24,78.62,82.50,78.50,82.50,691200,0.72
1973-05-23,77.87,79.50,77.87,78.62,1843200,0.69
1973-05-22,77.87,79.75,77.00,77.75,992000,0.68
1973-05-21,76.25,78.00,75.87,77.87,2080000,0.68
1973-05-18,75.50,77.25,75.00,76.25,1401600,0.67
1973-05-17,76.25,76.62,75.12,75.50,1587200,0.66
1973-05-16,77.00,77.12,76.00,76.25,569600,0.67
1973-05-15,75.12,77.00,73.87,77.00,3718400,0.67
1973-05-14,76.87,76.87,75.12,75.12,1721600,0.66
1973-05-11,78.50,78.50,77.25,77.25,2112000,0.68
1973-05-10,77.87,80.62,77.75,79.12,947200,0.69
1973-05-09,77.50,78.12,77.25,77.87,1721600,0.68
1973-05-08,74.25,77.50,74.25,77.50,1472000,0.68
1973-05-07,75.87,75.87,73.25,74.25,2457600,0.65
1973-05-04,78.00,78.62,76.25,76.25,1472000,0.67
1973-05-03,77.12,78.25,76.50,78.00,2643200,0.68
1973-05-02,79.25,80.62,74.75,77.12,3142400,0.68
1973-05-01,81.75,81.75,78.75,79.25,2771200,0.69
1973-04-30,81.25,82.50,79.62,81.75,1497600,0.72
1973-04-27,82.37,82.37,81.25,81.25,569600,0.71
1973-04-26,80.62,83.00,80.25,82.37,1632000,0.72
1973-04-25,83.12,83.12,79.50,80.62,2662400,0.71
1973-04-24,83.62,83.87,83.25,83.37,940800,0.73
1973-04-23,83.37,84.00,83.12,83.62,582400,0.73
1973-04-19,82.50,83.62,82.50,83.37,627200,0.73
1973-04-18,83.37,84.25,82.12,82.37,972800,0.72
1973-04-17,85.62,85.87,83.37,83.37,780800,0.73
1973-04-16,85.50,86.37,85.50,85.62,876800,0.75
1973-04-13,84.50,85.00,83.75,84.75,940800,0.74
1973-04-12,84.50,84.50,83.75,84.50,409600,0.74
1973-04-11,84.50,85.75,83.75,84.50,1171200,0.74
1973-04-10,83.00,85.62,83.00,84.50,1312000,0.74
1973-04-09,82.75,82.75,81.62,82.50,787200,0.72
1973-04-06,82.00,83.87,82.00,83.37,492800,0.73
1973-04-05,81.50,81.50,80.62,81.37,512000,0.71
1973-04-04,81.50,82.75,81.50,81.62,960000,0.71
1973-04-03,82.00,82.50,80.12,81.50,2163200,0.71
1973-04-02,84.00,84.00,82.00,82.00,1542400,0.72
1973-03-30,84.50,84.50,84.37,84.37,787200,0.74
1973-03-29,85.75,86.37,85.00,85.50,2080000,0.75
1973-03-28,86.12,86.12,84.00,85.75,2470400,0.75
1973-03-27,85.75,87.37,85.75,86.25,2182400,0.75
1973-03-26,82.75,85.50,82.75,85.50,1632000,0.75
1973-03-23,80.87,82.62,80.87,82.62,928000,0.72
1973-03-22,82.12,82.12,79.75,80.62,2809600,0.71
1973-03-21,87.00,87.00,84.75,84.75,1401600,0.74
1973-03-20,89.37,89.37,87.62,87.62,2828800,0.77
1973-03-19,90.87,91.00,89.50,89.50,2220800,0.78
1973-03-16,91.00,91.37,90.75,90.87,1228800,0.79
1973-03-15,90.50,91.12,90.50,91.00,857600,0.80
1973-03-14,90.00,91.25,90.00,90.50,659200,0.79
1973-03-13,90.00,90.50,89.75,89.75,710400,0.78
1973-03-12,91.25,91.37,90.00,90.00,819200,0.79
1973-03-09,91.12,91.87,90.62,91.25,742400,0.80
1973-03-08,91.25,92.25,91.12,91.12,761600,0.80
1973-03-07,90.62,91.25,90.12,91.25,1100800,0.80
1973-03-06,88.25,91.00,88.25,90.62,1363200,0.79
1973-03-05,88.00,88.62,87.50,88.00,582400,0.77
1973-03-02,86.87,88.00,85.62,88.00,1363200,0.77
1973-03-01,86.50,87.87,86.50,86.87,1369600,0.76
1973-02-28,84.00,86.00,83.37,85.87,992000,0.75
1973-02-27,84.87,85.50,84.00,84.00,1420800,0.73
1973-02-26,86.00,86.12,84.75,84.87,1350400,0.74
1973-02-23,87.50,87.50,85.62,86.00,1318400,0.75
1973-02-22,90.12,90.25,87.00,87.50,2912000,0.77
1973-02-21,90.50,90.87,90.12,90.12,1523200,0.79
1973-02-20,90.37,91.25,90.37,90.50,780800,0.79
1973-02-16,89.62,91.00,89.50,89.50,947200,0.78
1973-02-15,91.00,91.00,89.62,89.62,640000,0.78
1973-02-14,92.00,92.00,90.87,91.00,691200,0.80
1973-02-13,90.50,92.12,90.50,92.00,1907200,0.80
1973-02-12,90.00,90.25,89.00,89.00,569600,0.78
1973-02-09,87.50,90.37,87.25,90.00,1497600,0.79
1973-02-08,85.37,87.50,84.00,87.50,992000,0.77
1973-02-07,85.75,85.75,85.12,85.37,1088000,0.75
1973-02-06,85.25,86.00,85.25,86.00,1100800,0.75
1973-02-05,88.00,88.00,84.50,84.50,1798400,0.74
1973-02-02,88.75,89.00,86.75,88.37,1369600,0.77
1973-02-01,90.12,90.37,88.25,88.75,1248000,0.78
1973-01-31,90.00,91.00,89.87,90.12,492800,0.79
1973-01-30,90.50,91.25,90.00,90.00,2041600,0.79
1973-01-29,89.62,91.00,86.75,90.50,838400,0.79
1973-01-26,90.37,91.25,87.12,89.62,2028800,0.78
1973-01-24,93.00,94.62,89.50,90.37,2009600,0.79
1973-01-23,91.00,93.00,91.00,93.00,870400,0.81
1973-01-22,90.25,92.00,90.25,90.87,1427200,0.79
1973-01-19,90.00,90.62,89.37,90.12,2297600,0.79
1973-01-18,91.25,91.75,90.00,90.00,1036800,0.79
1973-01-17,90.12,91.87,89.75,91.25,691200,0.80
1973-01-16,89.62,90.87,89.62,90.12,800000,0.79
1973-01-15,91.50,92.50,88.75,89.25,2220800,0.78
1973-01-12,93.75,94.62,91.25,91.50,1312000,0.80
1973-01-11,91.00,93.75,90.50,93.75,1049600,0.82
1973-01-10,89.75,92.00,89.75,91.00,1292800,0.80
1973-01-09,87.50,89.75,87.50,89.50,691200,0.78
1973-01-08,88.12,88.25,86.25,87.12,1241600,0.76
1973-01-05,88.12,89.37,88.12,88.12,1408000,0.77
1973-01-04,88.25,88.25,87.62,87.75,972800,0.77
1973-01-03,86.87,88.25,86.50,88.25,3001600,0.77
1973-01-02,86.75,87.87,86.75,86.87,1478400,0.76
1972-12-29,88.12,88.25,86.12,86.50,1907200,0.76
1972-12-27,87.37,88.37,87.37,88.12,851200,0.77
1972-12-26,85.00,87.00,85.00,86.62,787200,0.76
1972-12-22,81.37,84.75,81.37,84.75,652800,0.74
1972-12-21,80.00,81.50,80.00,81.25,652800,0.71
1972-12-20,79.37,80.37,79.37,79.75,889600,0.70
1972-12-19,77.75,79.25,77.50,79.12,1331200,0.69
1972-12-18,78.37,78.37,76.50,77.75,2041600,0.68
1972-12-15,78.12,80.37,78.12,79.37,1542400,0.69
1972-12-14,78.00,78.25,76.50,77.87,3251200,0.68
1972-12-13,81.00,81.00,78.00,78.00,851200,0.68
1972-12-12,81.37,81.50,80.75,81.12,582400,0.71
1972-12-11,79.25,81.37,79.25,81.37,1651200,0.71
1972-12-08,78.00,79.00,78.00,79.00,748800,0.69
1972-12-07,77.00,78.50,77.00,78.00,819200,0.68
1972-12-06,76.00,76.75,75.75,76.62,691200,0.67
1972-12-05,76.00,76.37,75.62,76.00,409600,0.66
1972-12-04,74.75,76.50,74.75,76.00,729600,0.66
1972-12-01,74.62,75.25,74.62,74.75,672000,0.65
1972-11-30,73.75,74.62,73.25,74.00,1689600,0.65
1972-11-29,73.75,74.25,73.50,73.75,428800,0.64
1972-11-28,75.00,75.00,73.75,73.75,710400,0.64
1972-11-27,73.62,75.00,73.25,75.00,1171200,0.66
1972-11-24,73.75,74.25,73.62,73.62,729600,0.64
1972-11-22,71.00,74.12,71.00,73.75,908800,0.64
1972-11-21,71.00,72.00,71.00,71.00,1721600,0.62
1972-11-20,70.50,71.00,70.25,71.00,358400,0.62
1972-11-17,69.75,71.00,69.62,70.50,1632000,0.62
1972-11-16,69.75,70.25,69.12,69.75,531200,0.61
1972-11-15,70.62,70.87,69.75,69.75,640000,0.61
1972-11-14,69.87,70.62,69.75,70.62,281600,0.62
1972-11-13,70.87,71.00,69.87,69.87,889600,0.61
1972-11-10,70.25,72.00,70.25,70.87,1427200,0.62
1972-11-09,68.87,70.25,68.50,69.50,870400,0.61
1972-11-08,70.37,70.75,68.87,68.87,1888000,0.60
1972-11-06,72.00,72.00,69.87,70.37,921600,0.62
1972-11-03,71.62,72.50,71.62,72.12,870400,0.63
1972-11-02,70.00,72.00,70.00,71.62,1177600,0.63
1972-11-01,69.75,70.62,69.75,70.00,1491200,0.61
1972-10-31,67.50,69.62,67.50,69.12,1510400,0.60
1972-10-30,67.75,67.75,67.12,67.37,800000,0.59
1972-10-27,69.00,69.12,68.75,68.75,1350400,0.60
1972-10-26,69.75,70.12,69.00,69.00,992000,0.60
1972-10-25,69.00,70.00,69.00,69.75,1459200,0.61
1972-10-24,69.00,69.50,68.50,68.87,691200,0.60
1972-10-23,68.25,69.00,68.25,69.00,710400,0.60
1972-10-20,67.62,68.12,67.50,67.50,569600,0.59
1972-10-19,68.50,68.75,67.62,67.62,588800,0.59
1972-10-18,67.50,68.62,67.50,68.50,857600,0.60
1972-10-17,68.50,68.62,67.25,67.25,761600,0.59
1972-10-16,70.25,70.37,68.50,68.50,537600,0.60
1972-10-13,71.00,71.00,69.37,70.25,1689600,0.61
1972-10-12,72.37,72.37,71.50,71.50,422400,0.63
1972-10-11,72.25,73.00,72.12,72.87,422400,0.64
1972-10-10,71.00,74.00,70.87,72.25,1318400,0.63
1972-10-09,71.00,71.75,71.00,71.00,281600,0.62
1972-10-06,69.37,72.50,68.62,70.75,1260800,0.62
1972-10-05,71.87,71.87,69.37,69.37,1408000,0.61
1972-10-04,71.87,72.50,71.87,72.00,902400,0.63
1972-10-03,71.50,71.87,71.00,71.62,672000,0.56
1972-10-02,72.25,72.25,70.25,71.50,1036800,0.56
1972-09-29,72.87,73.87,71.62,72.25,921600,0.57
1972-09-28,69.12,73.62,68.12,72.87,2201600,0.57
1972-09-27,66.37,69.12,66.37,69.12,940800,0.54
1972-09-26,66.37,66.75,65.75,65.87,1830400,0.52
1972-09-25,66.00,66.87,66.00,66.37,1337600,0.52
1972-09-22,66.50,66.50,65.12,65.87,710400,0.52
1972-09-21,67.87,67.87,65.87,66.50,716800,0.52
1972-09-20,67.87,68.00,67.87,67.87,1600000,0.53
1972-09-19,68.00,68.00,67.75,67.87,198400,0.53
1972-09-18,68.25,68.25,67.62,68.00,1670400,0.53
1972-09-15,67.25,68.25,67.25,68.25,672000,0.54
1972-09-14,66.75,67.50,66.75,67.12,3200000,0.53
1972-09-13,66.12,66.75,66.00,66.75,2099200,0.52
1972-09-12,66.75,67.00,66.00,66.12,1849600,0.52
1972-09-11,68.50,68.62,66.75,66.75,1529600,0.52
1972-09-08,68.12,68.87,68.12,68.50,819200,0.54
1972-09-07,67.37,68.50,67.37,68.12,1337600,0.54
1972-09-06,68.50,68.50,67.00,67.25,640000,0.53
1972-09-05,70.62,70.62,69.37,69.37,1228800,0.55
1972-09-01,71.00,71.62,71.00,71.12,672000,0.56
1972-08-31,70.50,71.25,70.50,71.00,780800,0.56
1972-08-30,68.25,69.87,68.12,69.87,812800,0.55
1972-08-29,68.50,68.50,66.12,68.25,2937600,0.54
1972-08-28,71.62,72.00,71.00,71.12,1350400,0.56
1972-08-25,71.12,71.75,71.00,71.62,531200,0.56
1972-08-24,71.00,71.25,71.00,71.12,480000,0.56
1972-08-23,71.62,71.62,70.00,70.75,1600000,0.56
1972-08-22,71.50,72.25,71.12,71.62,1318400,0.56
1972-08-21,72.25,72.25,70.50,71.50,748800,0.56
1972-08-18,73.12,73.12,72.00,72.50,787200,0.57
1972-08-17,74.12,74.25,73.50,73.50,371200,0.58
1972-08-16,74.50,74.75,74.12,74.12,620800,0.58
1972-08-15,74.37,74.75,74.00,74.50,947200,0.59
1972-08-14,73.87,74.37,73.37,74.37,838400,0.58
1972-08-11,73.75,74.87,73.75,73.87,550400,0.58
1972-08-10,73.25,73.75,72.87,73.75,582400,0.58
1972-08-09,73.50,74.00,72.75,73.25,249600,0.58
1972-08-08,74.00,74.00,73.12,73.50,1459200,0.58
1972-08-07,76.00,76.00,74.87,74.87,608000,0.59
1972-08-04,76.75,77.00,75.75,76.37,1459200,0.60
1972-08-03,74.87,77.37,74.00,76.75,2137600,0.60
1972-08-02,73.37,74.87,73.37,74.87,992000,0.59
1972-08-01,71.87,73.50,71.75,72.50,979200,0.57
1972-07-31,71.37,71.87,71.25,71.87,217600,0.56
1972-07-28,71.00,71.62,70.87,71.37,281600,0.56
1972-07-27,71.00,71.25,70.62,71.00,288000,0.56
1972-07-26,71.00,71.25,70.62,71.00,652800,0.56
1972-07-25,70.50,71.37,70.50,71.00,1292800,0.56
1972-07-24,69.25,70.25,69.25,70.25,1830400,0.55
1972-07-21,68.87,69.12,68.62,69.12,448000,0.54
1972-07-20,69.25,69.37,68.75,68.87,627200,0.54
1972-07-19,69.12,69.25,68.75,69.25,748800,0.54
1972-07-18,68.37,69.25,67.87,69.12,691200,0.54
1972-07-17,69.75,69.75,68.00,68.37,691200,0.54
1972-07-14,70.25,70.25,69.37,69.75,960000,0.55
1972-07-13,67.75,70.75,67.75,70.37,979200,0.55
1972-07-12,66.25,67.00,65.25,67.00,1017600,0.53
1972-07-11,69.50,69.50,66.25,66.25,960000,0.52
1972-07-10,70.00,70.25,69.75,69.75,640000,0.55
1972-07-07,70.62,71.00,70.00,70.00,659200,0.55
1972-07-06,70.62,72.37,70.62,70.62,1369600,0.55
1972-07-05,69.25,70.62,69.25,70.62,409600,0.55
1972-07-03,68.75,68.87,68.62,68.75,307200,0.54
1972-06-30,68.75,69.25,68.75,68.75,288000,0.54
1972-06-29,68.25,68.87,68.25,68.50,390400,0.54
1972-06-28,69.75,69.75,66.75,68.12,780800,0.54
1972-06-27,70.37,70.75,69.50,69.75,800000,0.55
1972-06-26,71.37,71.37,69.75,70.37,608000,0.55
1972-06-23,71.75,71.87,71.37,71.62,556800,0.56
1972-06-22,71.87,71.87,71.25,71.75,582400,0.56
1972-06-21,72.37,72.37,71.75,72.00,659200,0.57
1972-06-20,71.62,72.37,71.37,72.37,1497600,0.57
1972-06-19,71.37,71.75,71.12,71.62,812800,0.56
1972-06-16,71.62,71.62,71.25,71.37,729600,0.56
1972-06-15,71.25,71.87,71.25,71.62,998400,0.56
1972-06-14,69.50,71.25,69.50,71.25,1158400,0.56
1972-06-13,68.37,69.00,68.12,69.00,1548800,0.54
1972-06-12,68.00,68.50,68.00,68.37,441600,0.54
1972-06-09,67.37,68.25,67.37,68.00,396800,0.53
1972-06-08,66.62,68.00,66.25,67.37,742400,0.53
1972-06-07,67.12,67.37,64.75,66.62,1612800,0.52
1972-06-06,69.62,69.75,67.12,67.12,960000,0.53
1972-06-05,70.37,70.37,69.37,69.62,812800,0.55
1972-06-02,69.62,70.87,69.62,70.87,908800,0.56
1972-06-01,68.25,69.00,68.00,69.00,620800,0.54
1972-05-31,68.75,68.75,67.25,68.25,1088000,0.54
1972-05-30,68.50,69.62,68.12,68.75,1561600,0.54
1972-05-26,66.37,68.75,66.12,68.50,787200,0.54
1972-05-25,66.00,66.50,65.50,66.37,812800,0.52
1972-05-24,65.37,66.50,65.37,66.00,1062400,0.52
1972-05-23,61.75,64.00,60.75,64.00,780800,0.50
1972-05-22,64.00,64.75,61.75,61.75,960000,0.49
1972-05-19,62.38,64.12,62.38,64.00,1312000,0.50
1972-05-18,60.00,63.25,60.00,61.50,2739200,0.48
1972-05-17,58.13,59.75,58.13,59.50,678400,0.47
1972-05-16,58.00,58.63,58.00,58.13,729600,0.46
1972-05-15,57.50,58.63,57.50,58.00,691200,0.46
1972-05-12,56.75,58.00,56.75,57.00,902400,0.45
1972-05-11,54.25,56.50,54.25,56.00,691200,0.44
1972-05-10,53.38,54.63,53.38,53.88,742400,0.42
1972-05-09,53.75,54.25,51.38,53.25,1657600,0.42
1972-05-08,55.38,55.38,53.75,53.75,2060800,0.42
1972-05-05,55.50,55.63,55.00,55.50,1331200,0.44
1972-05-04,55.75,55.88,53.38,55.50,2163200,0.44
1972-05-03,56.00,56.88,55.75,55.75,2080000,0.44
1972-05-02,56.38,57.25,56.00,56.00,1420800,0.44
1972-05-01,56.75,57.38,56.38,56.38,1408000,0.44
1972-04-28,56.75,57.38,56.75,56.75,697600,0.45
1972-04-27,56.50,57.00,56.50,56.63,467200,0.45
1972-04-26,55.63,56.63,55.63,56.25,729600,0.44
1972-04-25,56.50,56.50,55.63,55.63,697600,0.44
1972-04-24,57.88,58.25,55.75,56.50,1491200,0.44
1972-04-21,59.25,59.63,57.88,57.88,678400,0.45
1972-04-20,59.13,59.25,58.63,59.25,960000,0.47
1972-04-19,59.63,59.88,59.00,59.13,716800,0.46
1972-04-18,59.50,59.88,59.38,59.63,371200,0.47
1972-04-17,59.75,60.00,59.50,59.50,928000,0.47
1972-04-14,59.63,59.75,58.50,59.75,851200,0.47
1972-04-13,59.75,59.75,59.25,59.63,582400,0.47
1972-04-12,58.75,59.75,58.63,59.75,1011200,0.47
1972-04-11,59.00,59.38,58.50,58.75,620800,0.46
1972-04-10,58.50,59.63,58.25,59.00,588800,0.46
1972-04-07,57.13,58.50,57.13,58.50,908800,0.46
1972-04-06,57.00,57.50,57.00,57.13,428800,0.45
1972-04-05,56.00,57.25,55.88,56.75,659200,0.45
1972-04-04,55.50,56.00,54.88,56.00,1267200,0.44
1972-04-03,55.88,56.00,55.50,55.50,1030400,0.44
1972-03-30,55.75,55.88,55.25,55.88,972800,0.44
1972-03-29,56.00,56.38,55.75,55.75,697600,0.44
1972-03-28,55.00,56.00,55.00,56.00,1011200,0.44
1972-03-27,55.00,55.00,54.50,54.88,377600,0.43
1972-03-24,55.00,55.88,55.00,55.25,1062400,0.43
1972-03-23,54.75,55.25,54.75,55.00,499200,0.43
1972-03-22,54.88,54.88,54.25,54.38,1011200,0.43
1972-03-21,56.25,56.25,55.25,55.25,812800,0.43
1972-03-20,56.63,56.63,55.88,56.25,761600,0.44
1972-03-17,56.25,56.63,55.88,56.63,800000,0.44
1972-03-16,56.38,56.50,55.88,56.25,537600,0.44
1972-03-15,56.13,56.63,55.88,56.38,300800,0.44
1972-03-14,56.00,56.38,55.63,56.13,710400,0.44
1972-03-13,55.63,56.13,55.50,56.00,1900800,0.44
1972-03-10,55.38,55.75,54.38,55.63,838400,0.44
1972-03-09,56.00,56.38,55.38,55.38,928000,0.43
1972-03-08,55.50,56.38,54.75,56.00,2048000,0.44
1972-03-07,55.63,55.88,55.50,55.50,339200,0.44
1972-03-06,55.63,56.00,55.63,55.63,672000,0.44
1972-03-03,56.13,56.13,55.63,55.63,992000,0.44
1972-03-02,55.50,56.75,55.50,56.38,691200,0.44
1972-03-01,55.00,55.88,55.00,55.50,979200,0.44
1972-02-29,53.00,54.50,53.00,54.50,1587200,0.43
1972-02-28,53.00,54.38,52.88,53.00,1638400,0.42
1972-02-25,53.25,53.25,52.25,53.00,972800,0.42
1972-02-24,53.25,54.75,53.25,53.50,710400,0.42
1972-02-23,50.38,52.75,50.25,52.75,1139200,0.41
1972-02-22,50.50,51.75,50.13,50.38,851200,0.40
1972-02-18,50.00,51.00,49.00,50.50,1363200,0.40
1972-02-17,50.50,50.75,49.88,50.00,1337600,0.39
1972-02-16,50.25,50.75,50.25,50.50,1452800,0.40
1972-02-15,50.25,50.25,49.38,50.00,748800,0.39
1972-02-14,51.75,51.75,50.00,50.50,800000,0.40
1972-02-11,52.50,52.63,52.00,52.00,1977600,0.41
1972-02-10,52.00,52.75,51.63,52.50,1561600,0.41
1972-02-09,51.88,52.13,51.63,52.00,761600,0.41
1972-02-08,50.63,51.88,50.63,51.88,851200,0.41
1972-02-07,50.38,50.75,49.88,50.63,582400,0.40
1972-02-04,50.75,50.75,50.00,50.38,441600,0.40
1972-02-03,50.38,51.00,50.38,50.88,697600,0.40
1972-02-02,50.50,50.75,50.38,50.38,940800,0.40
1972-02-01,50.25,50.50,49.25,50.50,2067200,0.40
1972-01-31,49.50,50.50,49.50,50.25,876800,0.39
1972-01-28,48.75,49.50,48.63,49.25,838400,0.39
1972-01-27,48.25,49.13,48.00,48.75,921600,0.38
1972-01-26,48.25,48.25,47.63,48.25,480000,0.38
1972-01-25,48.38,48.38,47.50,48.25,1049600,0.38
1972-01-24,48.75,49.25,48.50,48.50,716800,0.38
1972-01-21,48.75,48.75,47.25,48.75,870400,0.38
1972-01-20,49.00,49.00,48.38,48.88,1600000,0.38
1972-01-19,48.13,49.25,47.50,49.25,1177600,0.39
1972-01-18,47.25,48.38,47.13,48.13,1017600,0.38
1972-01-17,46.75,47.38,46.75,47.25,1779200,0.37
1972-01-14,46.75,46.75,46.38,46.75,2137600,0.37
1972-01-13,47.13,47.25,46.63,46.75,2617600,0.37
1972-01-12,47.38,47.88,46.88,47.13,1830400,0.37
1972-01-11,46.63,47.50,46.25,47.38,678400,0.37
1972-01-10,46.00,46.63,45.50,46.63,921600,0.37
1972-01-07,46.88,47.13,46.00,46.00,627200,0.36
1972-01-06,47.00,47.75,46.63,46.88,780800,0.37
1972-01-05,47.25,47.75,46.75,47.00,4518400,0.37
1972-01-04,47.13,47.50,46.50,47.25,691200,0.37
1972-01-03,47.88,48.38,46.88,47.13,851200,0.37
1971-12-31,47.00,48.00,47.00,47.88,1440000,0.38
1971-12-30,46.75,47.38,46.00,46.63,761600,0.37
1971-12-29,47.50,47.75,46.33,46.75,1152000,0.37
1971-12-28,47.00,47.75,47.00,47.50,1196800,0.37
1971-12-27,47.00,47.38,47.00,47.00,729600,0.37
1971-12-23,47.88,47.88,46.13,46.50,6630400,0.36
1971-12-22,49.00,49.00,47.75,47.88,3488000,0.38
1971-12-21,48.13,49.63,47.88,49.63,1728000,0.39
1971-12-20,47.50,49.00,47.50,48.13,7801600,0.38
1971-12-17,44.50,46.00,44.50,46.00,7820800,0.36
1971-12-16,44.25,44.63,44.00,44.50,4377600,0.35
1971-12-15,44.38,44.38,43.75,44.25,2067200,0.35
1971-12-14,45.13,45.38,44.38,44.38,1580800,0.35
1971-12-13,44.75,45.50,44.38,45.13,678400,0.35
1971-12-10,44.88,45.75,44.50,44.75,1280000,0.35
1971-12-09,44.50,44.88,44.38,44.88,608000,0.35
1971-12-08,44.00,44.88,44.00,44.50,1561600,0.35
1971-12-07,43.88,44.13,43.50,44.00,876800,0.35
1971-12-06,44.00,44.25,43.50,43.88,1420800,0.34
1971-12-03,44.00,44.38,43.50,44.00,8217600,0.35
1971-12-02,43.25,44.25,43.25,44.00,6598400,0.35
1971-12-01,41.88,43.38,41.88,43.13,9612800,0.34
1971-11-30,41.88,42.00,40.75,41.88,1427200,0.33
1971-11-29,41.25,42.25,41.25,41.88,3980800,0.33
1971-11-26,39.25,41.25,39.25,41.25,729600,0.32
1971-11-24,38.88,39.63,38.88,39.25,870400,0.31
1971-11-23,38.50,39.00,38.50,38.63,1222400,0.30
1971-11-22,38.50,38.50,38.13,38.50,768000,0.30
1971-11-19,38.13,38.50,37.88,38.50,1881600,0.30
1971-11-18,38.50,38.75,38.13,38.13,1120000,0.30
1971-11-17,38.38,38.50,38.00,38.50,902400,0.30
1971-11-16,37.88,38.38,37.75,38.38,1260800,0.30
1971-11-15,38.13,38.25,37.63,37.88,800000,0.30
1971-11-12,38.13,38.63,38.13,38.13,1612800,0.30
1971-11-11,39.50,39.50,38.00,38.13,1139200,0.30
1971-11-10,40.13,40.13,39.75,40.00,1241600,0.31
1971-11-09,40.00,40.75,40.00,40.50,1600000,0.32
1971-11-08,38.50,39.50,38.25,39.38,819200,0.31
1971-11-05,39.38,39.38,38.13,38.50,512000,0.30
1971-11-04,40.00,40.38,39.75,39.75,2259200,0.31
1971-11-03,40.13,40.38,39.63,40.00,1632000,0.31
1971-11-02,39.50,40.13,39.50,40.13,851200,0.31
1971-11-01,40.13,40.13,39.38,39.38,979200,0.31
1971-10-29,40.75,40.75,39.88,40.13,1267200,0.31
1971-10-28,41.63,41.63,40.63,41.00,1388800,0.32
1971-10-27,41.50,42.13,41.50,41.63,652800,0.33
1971-10-26,41.63,41.88,41.38,41.50,588800,0.33
1971-10-25,41.63,42.13,41.63,41.63,537600,0.33
1971-10-22,41.75,42.25,41.50,41.63,1292800,0.33
1971-10-21,41.38,42.13,41.38,41.75,979200,0.33
1971-10-20,42.75,42.75,41.38,41.38,1427200,0.32
1971-10-19,44.38,44.50,41.88,43.00,1062400,0.34
1971-10-18,44.38,44.75,44.38,44.38,352000,0.35
1971-10-15,44.25,44.38,44.13,44.38,1196800,0.35
1971-10-14,44.25,44.50,44.13,44.25,857600,0.35
1971-10-13,44.25,44.75,44.25,44.25,352000,0.35
1971-10-12,45.63,45.75,44.25,44.25,1088000,0.35
1971-10-11,46.00,46.00,45.63,45.63,710400,0.36
1971-10-08,46.13,46.50,46.00,46.00,1657600,0.36
1971-10-07,46.00,46.75,45.75,46.13,2668800,0.36
1971-10-06,45.50,46.63,45.38,46.00,1350400,0.36
1971-10-05,45.13,45.50,44.75,45.50,819200,0.36
1971-10-04,44.63,45.13,44.63,45.13,1190400,0.35
1971-10-01,44.63,44.63,43.38,44.63,1388800,0.35
1971-09-30,44.13,44.88,44.13,44.63,2828800,0.35
1971-09-29,43.13,44.13,43.13,44.13,1036800,0.35
1971-09-28,42.50,43.38,42.50,43.13,960000,0.34
1971-09-27,43.00,43.13,42.50,42.50,1081600,0.33
1971-09-24,42.75,43.38,42.75,43.00,748800,0.34
1971-09-23,42.88,43.13,42.63,42.75,1459200,0.34
1971-09-22,41.75,43.25,41.75,42.88,2131200,0.34
1971-09-21,41.38,42.00,41.38,41.75,1382400,0.33
1971-09-20,41.25,41.25,41.00,41.13,492800,0.32
1971-09-17,40.63,41.25,40.50,41.25,780800,0.32
1971-09-16,40.50,41.00,40.50,40.63,512000,0.32
1971-09-15,39.38,40.38,39.00,40.38,300800,0.32
1971-09-14,41.00,41.38,39.38,39.38,320000,0.31
1971-09-13,41.00,41.00,40.50,41.00,1107200,0.32
1971-09-10,38.88,41.13,38.50,41.13,787200,0.32
1971-09-09,38.25,38.88,38.13,38.88,838400,0.30
1971-09-08,38.25,39.13,38.13,38.25,742400,0.30
1971-09-07,38.75,39.25,38.00,38.25,1190400,0.30
1971-09-03,37.75,39.25,37.75,38.75,787200,0.30
1971-09-02,37.25,37.63,37.25,37.63,659200,0.29
1971-09-01,38.75,38.75,37.25,37.25,659200,0.29
1971-08-31,39.00,39.00,38.38,38.75,300800,0.30
1971-08-30,40.88,40.88,39.63,39.63,1587200,0.31
1971-08-27,41.25,41.50,40.88,41.00,236800,0.32
1971-08-26,41.38,41.50,40.75,41.25,678400,0.32
1971-08-25,42.00,42.63,41.38,41.38,857600,0.32
1971-08-24,41.38,42.00,40.63,42.00,947200,0.33
1971-08-23,40.25,41.38,40.25,41.38,627200,0.32
1971-08-20,41.25,41.63,40.00,40.13,2681600,0.31
1971-08-19,41.38,41.88,41.25,41.25,787200,0.32
1971-08-18,41.38,41.38,40.75,41.38,640000,0.32
1971-08-17,42.00,42.00,41.00,41.63,2259200,0.33
1971-08-16,41.75,45.50,41.75,42.00,4819200,0.33
1971-08-13,39.63,39.63,39.00,39.38,371200,0.31
1971-08-12,39.25,40.13,39.25,39.88,838400,0.31
1971-08-11,38.00,38.75,38.00,38.75,569600,0.30
1971-08-10,37.75,37.88,37.63,37.75,1081600,0.30
1971-08-09,37.88,38.00,37.38,37.75,550400,0.30
1971-08-06,37.88,38.25,37.75,37.88,569600,0.30
1971-08-05,37.38,38.00,37.38,37.88,672000,0.30
1971-08-04,37.38,38.00,37.13,37.38,627200,0.29
1971-08-03,38.75,39.00,37.25,37.38,1248000,0.29
1971-08-02,38.50,39.00,38.25,38.75,812800,0.30
1971-07-30,37.50,38.75,37.50,38.50,1030400,0.30
1971-07-29,37.38,37.75,36.75,36.75,800000,0.29
1971-07-28,38.00,38.00,37.25,37.38,358400,0.29
1971-07-27,39.00,39.13,38.75,38.75,710400,0.30
1971-07-26,38.88,39.13,38.88,39.00,1260800,0.31
1971-07-23,39.88,40.00,38.88,38.88,441600,0.30
1971-07-22,41.00,41.00,39.88,39.88,870400,0.31
1971-07-21,41.00,41.13,40.75,41.00,377600,0.32
1971-07-20,40.88,41.63,40.88,41.00,691200,0.32
1971-07-19,40.63,40.63,39.75,40.50,531200,0.32
1971-07-16,41.25,41.88,41.00,41.00,448000,0.32
1971-07-15,40.63,41.25,40.63,41.25,1049600,0.32
1971-07-14,40.50,40.88,40.38,40.63,620800,0.32
1971-07-13,40.63,40.88,40.50,40.50,838400,0.32
1971-07-12,40.00,40.63,40.00,40.63,902400,0.32
1971-07-09,40.50,40.75,39.75,39.75,659200,0.31
1971-07-08,39.38,40.75,39.38,40.50,857600,0.32
1971-07-07,39.38,39.88,39.38,39.38,352000,0.31
1971-07-06,39.38,39.75,39.25,39.38,531200,0.31
1971-07-02,39.75,39.75,39.25,39.38,582400,0.31
1971-07-01,39.88,40.25,39.88,40.00,550400,0.31
1971-06-30,39.75,40.88,39.75,39.75,1331200,0.31
1971-06-29,40.25,40.50,39.75,39.75,249600,0.31
1971-06-28,40.88,41.25,39.75,40.25,518400,0.31
1971-06-25,40.88,41.25,40.75,40.88,409600,0.32
1971-06-24,41.00,41.25,40.75,40.88,518400,0.32
1971-06-23,40.50,41.00,40.50,41.00,928000,0.32
1971-06-22,39.88,40.00,39.38,39.88,1158400,0.31
1971-06-21,41.13,41.13,39.50,39.88,1491200,0.31
1971-06-18,43.13,43.25,42.63,42.63,1529600,0.33
1971-06-17,43.13,43.38,43.13,43.13,441600,0.34
1971-06-16,43.13,43.50,43.13,43.13,857600,0.34
1971-06-15,42.38,43.00,42.25,42.88,659200,0.34
1971-06-14,42.75,43.00,42.38,42.38,1542400,0.33
1971-06-11,42.88,43.13,42.63,42.75,550400,0.33
1971-06-10,42.50,43.25,42.50,42.88,1587200,0.34
1971-06-09,42.13,42.50,42.13,42.25,672000,0.33
1971-06-08,41.50,42.00,41.50,42.00,716800,0.33
1971-06-07,40.88,41.63,40.88,41.38,812800,0.32
1971-06-04,40.63,40.88,40.63,40.88,2259200,0.32
1971-06-03,40.25,40.75,40.13,40.50,467200,0.32
1971-06-02,40.00,40.88,39.75,40.25,998400,0.31
1971-06-01,39.50,40.25,39.50,40.00,550400,0.31
1971-05-28,39.13,40.00,39.13,39.13,857600,0.31
1971-05-27,39.13,39.38,39.00,39.13,601600,0.31
1971-05-26,39.13,39.75,39.13,39.13,492800,0.31
1971-05-25,38.88,39.50,37.25,39.13,1600000,0.31
1971-05-24,39.88,39.88,38.88,38.88,857600,0.30
1971-05-21,40.25,40.25,39.63,39.88,870400,0.31
1971-05-20,39.00,40.38,38.88,40.38,742400,0.32
1971-05-19,37.88,39.38,37.88,39.00,697600,0.31
1971-05-18,36.50,37.75,36.50,37.50,710400,0.29
1971-05-17,37.88,37.88,36.50,36.50,800000,0.29
1971-05-14,38.38,38.75,36.63,38.25,1523200,0.30
1971-05-13,38.50,38.50,38.13,38.38,441600,0.30
1971-05-12,38.38,38.63,38.13,38.50,678400,0.30
1971-05-11,39.00,39.13,38.25,38.38,761600,0.30
1971-05-10,39.75,39.75,39.00,39.00,678400,0.31
1971-05-07,40.13,40.38,39.13,39.75,1209600,0.31
1971-05-06,40.13,41.38,40.13,40.13,1369600,0.31
1971-05-05,39.63,40.00,39.50,39.75,672000,0.31
1971-05-04,39.13,39.63,39.00,39.63,428800,0.31
1971-05-03,39.25,39.25,38.63,39.13,960000,0.31
1971-04-30,39.75,39.75,39.00,39.50,2099200,0.31
1971-04-29,40.25,40.25,39.50,40.00,1030400,0.31
1971-04-28,39.38,40.88,39.00,40.50,3507200,0.32
1971-04-27,39.13,39.75,39.13,39.38,921600,0.31
1971-04-26,39.63,39.63,38.75,39.13,787200,0.31
1971-04-23,39.25,39.75,39.00,39.75,1612800,0.31
1971-04-22,38.50,39.25,38.50,39.25,640000,0.31
1971-04-21,38.50,38.50,38.00,38.50,550400,0.30
1971-04-20,39.63,39.63,38.63,38.63,1062400,0.30
1971-04-19,40.00,40.63,40.00,40.00,480000,0.31
1971-04-16,40.13,40.25,39.50,40.00,1196800,0.31
1971-04-15,40.75,40.75,40.00,40.13,1388800,0.31
1971-04-14,41.50,41.50,39.88,40.75,716800,0.32
1971-04-13,41.63,43.13,41.63,41.88,1580800,0.33
1971-04-12,40.38,41.50,39.88,41.38,1971200,0.32
1971-04-08,39.50,40.38,39.50,40.38,1920000,0.32
1971-04-07,38.88,40.38,38.88,39.50,2771200,0.31
1971-04-06,38.00,39.00,37.38,38.88,1632000,0.30
1971-04-05,38.75,39.50,38.00,38.00,768000,0.30
1971-04-02,38.63,39.13,38.63,38.75,697600,0.30
1971-04-01,38.88,38.88,38.13,38.63,1561600,0.30
1971-03-31,39.13,39.88,39.13,39.25,1619200,0.31
1971-03-30,39.63,39.63,38.88,39.00,1792000,0.31
1971-03-29,40.00,40.00,39.13,39.63,2521600,0.31
1971-03-26,40.75,40.75,40.50,40.50,851200,0.32
1971-03-25,40.63,41.50,39.00,41.50,2252800,0.32
1971-03-24,41.00,41.25,40.50,40.63,2259200,0.32
1971-03-23,41.38,41.38,40.25,41.00,1798400,0.32
1971-03-22,42.13,42.13,41.38,41.38,972800,0.32
1971-03-19,43.00,43.00,41.25,42.13,672000,0.33
1971-03-18,44.13,44.50,43.38,43.38,7750400,0.34
1971-03-17,44.50,44.50,43.38,44.13,2009600,0.34
1971-03-16,43.13,44.88,43.13,44.88,1612800,0.35
1971-03-15,41.75,43.00,41.63,42.63,652800,0.33
1971-03-12,39.75,41.75,39.63,41.75,2342400,0.33
1971-03-11,39.88,41.25,39.75,39.75,1382400,0.31
1971-03-10,38.63,39.88,38.38,39.88,851200,0.31
1971-03-09,39.25,39.25,38.63,38.63,748800,0.30
1971-03-08,40.13,40.25,39.25,39.75,1728000,0.31
1971-03-05,38.25,40.25,38.25,40.13,1472000,0.31
1971-03-04,36.00,37.38,35.50,37.38,1478400,0.29
1971-03-03,36.13,36.13,35.63,36.00,659200,0.28
1971-03-02,36.25,36.50,35.63,36.25,832000,0.28
1971-03-01,35.75,36.38,35.63,36.25,1177600,0.28
1971-02-26,35.88,36.25,35.75,35.75,556800,0.28
1971-02-25,36.38,36.75,35.63,35.88,1139200,0.28
1971-02-24,36.13,37.00,36.13,36.38,889600,0.28
1971-02-23,35.50,36.38,35.50,36.13,601600,0.28
1971-02-22,35.88,35.88,35.25,35.50,1510400,0.28
1971-02-19,36.00,36.25,35.75,35.88,857600,0.28
1971-02-18,36.50,36.50,36.00,36.00,422400,0.28
1971-02-17,36.00,36.88,35.88,36.63,1017600,0.29
1971-02-16,37.38,38.38,36.00,36.00,1779200,0.28
1971-02-12,36.50,37.38,36.50,37.38,908800,0.29
1971-02-11,36.75,37.13,36.25,36.25,697600,0.28
1971-02-10,36.88,36.88,35.88,36.75,1612800,0.29
1971-02-09,35.63,36.88,35.38,36.88,1363200,0.29
1971-02-08,35.88,35.88,35.13,35.63,1209600,0.28
1971-02-05,35.63,35.88,35.13,35.88,1088000,0.28
1971-02-04,35.38,35.88,35.38,35.63,902400,0.28
1971-02-03,34.63,35.88,34.63,35.38,652800,0.28
1971-02-02,34.13,34.50,33.63,34.50,1312000,0.27
1971-02-01,33.88,34.50,33.63,34.13,1337600,0.27
1971-01-29,33.63,34.25,33.63,33.88,377600,0.26
1971-01-28,34.25,34.63,33.63,33.63,2700800,0.26
1971-01-27,34.50,34.75,33.75,34.25,2649600,0.27
1971-01-26,34.00,34.50,34.00,34.50,851200,0.27
1971-01-25,33.63,34.50,33.63,33.88,742400,0.26
1971-01-22,33.13,33.75,33.13,33.25,979200,0.26
1971-01-21,32.63,33.38,32.00,32.88,1068800,0.26
1971-01-20,32.88,32.88,32.00,32.63,396800,0.25
1971-01-19,32.75,33.25,32.63,33.00,928000,0.26
1971-01-18,33.25,33.50,32.50,32.75,550400,0.26
1971-01-15,32.38,33.75,31.87,33.25,1670400,0.26
1971-01-14,32.13,32.38,31.62,32.38,787200,0.25
1971-01-13,31.75,33.00,31.75,32.13,652800,0.25
1971-01-12,31.50,32.13,31.25,31.75,876800,0.25
1971-01-11,30.87,31.50,30.75,31.50,1280000,0.25
1971-01-08,30.50,30.87,30.00,30.87,1280000,0.24
1971-01-07,30.75,31.25,30.50,30.50,1529600,0.24
1971-01-06,30.25,30.87,30.00,30.75,1363200,0.24
1971-01-05,29.75,30.37,29.62,30.25,716800,0.24
1971-01-04,30.00,30.00,29.50,29.75,857600,0.23
1970-12-31,29.75,30.00,29.75,30.00,288000,0.23
1970-12-30,29.50,30.37,29.50,29.62,979200,0.23
1970-12-29,29.25,29.37,29.00,29.12,1587200,0.23
1970-12-28,29.00,29.25,29.00,29.25,352000,0.23
1970-12-24,29.00,29.50,29.00,29.00,1318400,0.23
1970-12-23,28.50,29.00,28.50,29.00,396800,0.23
1970-12-22,28.75,29.50,28.50,28.50,716800,0.22
1970-12-21,29.37,29.50,28.25,28.75,992000,0.22
1970-12-18,30.75,30.87,29.25,29.37,5248000,0.23
1970-12-17,30.00,30.75,29.62,30.75,1568000,0.24
1970-12-16,29.62,30.00,29.62,30.00,672000,0.23
1970-12-15,29.75,29.87,28.75,29.50,1491200,0.23
1970-12-14,30.25,30.37,29.25,29.75,2048000,0.23
1970-12-11,29.75,30.37,29.37,30.25,2592000,0.24
1970-12-10,29.25,30.12,29.12,29.75,3091200,0.23
1970-12-09,29.00,29.37,28.25,29.25,1568000,0.23
1970-12-08,29.25,31.25,28.87,29.00,4083200,0.23
1970-12-07,28.00,29.25,28.00,29.25,3257600,0.23
1970-12-04,26.12,27.87,26.12,27.87,5952000,0.22
1970-12-03,26.50,27.25,25.62,26.00,3571200,0.20
1970-12-02,25.12,26.87,25.12,26.50,2291200,0.21
1970-12-01,25.50,26.12,25.12,25.12,1459200,0.20
1970-11-30,25.37,25.62,25.12,25.50,2777600,0.20
1970-11-27,25.25,25.37,25.12,25.37,940800,0.20
1970-11-25,25.12,25.62,25.12,25.25,832000,0.20
1970-11-24,25.37,25.37,25.00,25.12,3488000,0.20
1970-11-23,26.62,27.00,25.37,25.37,1497600,0.20
1970-11-20,25.37,26.87,25.00,26.62,2188800,0.21
1970-11-19,24.87,25.50,24.87,25.37,1491200,0.20
1970-11-18,24.75,25.00,24.62,24.87,1280000,0.19
1970-11-17,25.00,25.12,24.75,24.75,1011200,0.19
1970-11-16,25.25,25.25,24.75,25.00,1868800,0.20
1970-11-13,25.00,25.25,25.00,25.25,838400,0.20
1970-11-12,25.75,25.87,25.00,25.00,1350400,0.20
1970-11-11,25.75,26.37,25.75,25.75,320000,0.20
1970-11-10,26.25,26.50,25.62,25.62,1401600,0.20
1970-11-09,25.62,26.25,25.62,26.25,1081600,0.20
1970-11-06,26.75,26.75,25.62,25.62,1408000,0.20
1970-11-05,26.62,27.12,26.50,27.00,716800,0.21
1970-11-04,26.75,27.00,26.25,26.62,768000,0.21
1970-11-03,27.25,27.62,26.62,26.75,1036800,0.21
1970-11-02,26.50,27.25,26.50,27.25,569600,0.21
1970-10-30,26.62,26.75,26.50,26.50,1920000,0.21
1970-10-29,26.12,27.25,25.75,26.62,2118400,0.21
1970-10-28,26.37,26.50,26.00,26.12,3097600,0.20
1970-10-27,26.62,26.62,26.25,26.37,627200,0.21
1970-10-26,27.62,27.62,26.62,26.62,710400,0.21
1970-10-23,27.25,28.25,27.25,27.62,870400,0.22
1970-10-22,26.62,27.25,26.37,27.25,902400,0.21
1970-10-21,25.75,27.25,25.75,26.62,902400,0.21
1970-10-20,25.25,26.25,25.25,25.75,742400,0.20
1970-10-19,27.00,27.12,25.25,25.25,851200,0.20
1970-10-16,27.62,27.87,27.00,27.00,780800,0.21
1970-10-15,28.00,28.00,27.50,27.62,1497600,0.22
1970-10-14,27.37,28.37,27.00,28.37,2092800,0.22
1970-10-13,28.00,28.00,27.00,27.37,908800,0.21
1970-10-12,27.87,28.25,27.37,28.25,601600,0.22
1970-10-09,27.25,27.87,27.25,27.87,710400,0.22
1970-10-08,28.87,28.87,26.75,27.00,972800,0.21
1970-10-07,29.87,30.00,28.50,29.00,1427200,0.23
1970-10-06,29.62,30.37,29.62,29.87,1740800,0.23
1970-10-05,29.12,30.37,29.12,29.37,1568000,0.23
1970-10-02,26.75,29.00,26.75,29.00,1120000,0.23
1970-10-01,27.00,27.37,26.25,26.37,1907200,0.21
1970-09-30,28.12,28.12,27.00,27.00,2310400,0.21
1970-09-29,27.87,28.62,27.12,28.12,5369600,0.22
1970-09-28,25.62,28.50,25.62,27.87,3609600,0.22
1970-09-25,25.62,26.37,25.62,25.62,2182400,0.20
1970-09-24,25.50,25.87,25.00,25.50,2387200,0.20
1970-09-23,25.00,25.50,24.75,25.50,851200,0.20
1970-09-22,25.00,25.75,24.75,25.00,1318400,0.19
1970-09-21,24.75,25.25,24.75,25.00,2617600,0.19
1970-09-18,25.25,25.37,24.50,24.62,697600,0.19
1970-09-17,25.75,25.87,25.00,25.25,768000,0.20
1970-09-16,25.00,25.75,24.25,25.75,1971200,0.20
1970-09-15,25.00,25.00,24.00,25.00,787200,0.19
1970-09-14,26.37,26.37,25.75,25.75,851200,0.20
1970-09-11,26.00,27.00,26.00,26.50,1958400,0.21
1970-09-10,26.00,26.37,25.75,26.00,748800,0.20
1970-09-09,25.75,26.37,25.25,26.00,940800,0.20
1970-09-08,25.25,25.75,24.87,25.75,659200,0.20
1970-09-04,24.62,25.62,24.62,25.25,1350400,0.20
1970-09-03,24.37,25.25,24.25,24.25,1222400,0.19
1970-09-02,24.87,25.00,24.37,24.37,947200,0.19
1970-09-01,25.87,25.87,24.25,24.87,569600,0.19
1970-08-31,26.50,26.75,26.25,26.37,857600,0.21
1970-08-28,25.87,26.50,25.87,26.50,787200,0.21
1970-08-27,26.00,26.37,25.50,25.87,1561600,0.20
1970-08-26,25.62,27.00,25.62,26.00,1062400,0.20
1970-08-25,24.50,25.50,23.62,25.50,1600000,0.20
1970-08-24,23.12,24.62,23.12,24.50,1689600,0.19
1970-08-21,21.75,22.87,21.75,22.87,1779200,0.18
1970-08-20,20.37,21.50,20.12,21.50,787200,0.17
1970-08-19,20.37,20.87,20.12,20.37,537600,0.16
1970-08-18,20.37,20.87,20.37,20.37,921600,0.16
1970-08-17,19.87,20.37,19.87,20.12,691200,0.16
1970-08-14,19.75,20.00,19.75,19.87,908800,0.15
1970-08-13,19.75,20.12,19.37,19.37,582400,0.15
1970-08-12,19.87,20.00,19.50,19.75,640000,0.15
1970-08-11,21.12,21.12,19.87,19.87,1228800,0.15
1970-08-10,21.87,21.87,21.12,21.12,748800,0.16
1970-08-07,22.37,22.62,22.00,22.00,358400,0.17
1970-08-06,22.87,22.87,22.00,22.37,876800,0.17
1970-08-05,22.62,22.87,22.62,22.87,1420800,0.18
1970-08-04,22.75,22.87,22.62,22.62,281600,0.18
1970-08-03,22.50,22.75,21.75,22.75,1209600,0.18
1970-07-31,22.50,23.25,22.25,22.50,889600,0.17
1970-07-30,22.12,22.62,22.12,22.50,960000,0.17
1970-07-29,22.62,22.87,22.12,22.12,409600,0.17
1970-07-28,22.75,22.75,22.25,22.62,889600,0.18
1970-07-27,22.25,22.75,22.25,22.75,889600,0.18
1970-07-24,22.50,22.50,21.62,22.00,979200,0.17
1970-07-23,21.75,22.75,21.75,22.50,1318400,0.17
1970-07-22,21.37,22.87,21.12,21.25,742400,0.17
1970-07-21,22.25,22.25,21.00,21.37,2521600,0.17
1970-07-20,22.00,23.00,21.87,22.37,460800,0.17
1970-07-17,21.75,22.00,21.75,22.00,1196800,0.17
1970-07-16,20.75,22.25,20.75,21.75,1363200,0.17
1970-07-15,20.75,20.75,20.37,20.75,1081600,0.16
1970-07-14,22.50,22.50,20.50,20.75,972800,0.16
1970-07-13,23.25,23.75,22.50,22.50,659200,0.17
1970-07-10,22.50,23.25,22.50,23.25,1241600,0.18
1970-07-09,22.25,22.87,22.00,22.50,1036800,0.17
1970-07-08,20.25,22.25,20.12,22.25,2809600,0.17
1970-07-07,20.75,20.87,20.12,20.25,1388800,0.16
1970-07-06,20.75,21.25,20.62,20.75,832000,0.16
1970-07-02,20.50,21.50,20.50,20.75,1363200,0.16
1970-07-01,23.00,23.00,20.25,20.50,1619200,0.16
1970-06-30,22.12,23.50,22.12,23.50,1548800,0.18
1970-06-29,23.62,23.75,22.12,22.12,1081600,0.17
1970-06-26,23.62,24.25,23.62,23.62,729600,0.18
1970-06-25,24.25,24.50,23.62,23.62,2598400,0.18
1970-06-24,24.62,24.62,24.00,24.25,1190400,0.19
1970-06-23,26.12,26.12,24.25,24.62,1030400,0.19
1970-06-22,26.87,26.87,26.00,26.37,780800,0.21
1970-06-19,27.12,27.62,27.12,27.25,1350400,0.21
1970-06-18,26.12,26.75,25.12,26.50,1888000,0.21
1970-06-17,26.50,27.00,26.12,26.12,908800,0.20
1970-06-16,26.00,27.75,25.87,26.50,2297600,0.21
1970-06-15,25.50,26.25,25.50,26.00,851200,0.20
1970-06-12,25.00,25.50,24.62,25.50,838400,0.20
1970-06-11,26.50,26.50,24.87,25.00,1350400,0.19
1970-06-10,27.50,27.75,26.25,26.87,1062400,0.21
1970-06-09,28.00,28.00,27.12,27.50,857600,0.21
1970-06-08,28.25,29.25,27.25,28.00,1011200,0.22
1970-06-05,30.00,30.00,27.87,28.25,1702400,0.22
1970-06-04,31.25,31.25,30.00,30.12,2201600,0.23
1970-06-03,33.00,33.00,31.37,32.25,1689600,0.25
1970-06-02,31.62,34.25,31.50,33.13,5561600,0.26
1970-06-01,28.87,32.25,28.12,31.62,2720000,0.25
1970-05-29,29.12,29.62,27.75,28.87,1062400,0.22
1970-05-28,30.50,30.62,29.00,29.12,1440000,0.23
1970-05-27,27.50,30.50,27.50,30.50,1612800,0.24
1970-05-26,26.62,29.50,26.62,27.50,1747200,0.21
1970-05-25,27.12,27.12,26.62,26.62,787200,0.21
1970-05-22,28.37,29.50,27.12,27.62,1401600,0.21
1970-05-21,27.37,28.50,27.12,28.37,2028800,0.22
1970-05-20,28.37,28.62,27.12,27.37,3129600,0.21
1970-05-19,31.75,31.75,28.37,28.37,3308800,0.22
1970-05-18,32.88,32.88,32.00,32.38,768000,0.25
1970-05-15,33.50,33.50,31.62,33.13,3052800,0.26
1970-05-14,32.63,33.50,30.75,33.50,3417600,0.26
1970-05-13,33.50,33.50,32.50,32.63,1318400,0.25
1970-05-12,34.38,34.75,33.63,34.00,1932800,0.26
1970-05-11,34.50,35.00,34.25,34.38,1177600,0.27
1970-05-08,35.13,35.75,34.00,34.50,1260800,0.27
1970-05-07,35.38,36.38,35.00,35.13,780800,0.27
1970-05-06,36.50,38.38,35.25,35.38,2150400,0.28
1970-05-05,38.00,38.00,36.38,36.50,2451200,0.28
1970-05-04,39.50,39.50,37.25,38.13,1318400,0.30
1970-05-01,41.00,42.00,40.63,41.25,716800,0.32
1970-04-30,43.25,43.25,40.00,41.00,1280000,0.32
1970-04-29,39.00,43.50,38.88,43.50,1811200,0.34
1970-04-28,38.75,40.88,38.75,39.00,940800,0.30
1970-04-27,39.13,39.13,38.50,38.75,1241600,0.30
1970-04-24,38.38,39.38,38.38,39.38,1472000,0.31
1970-04-23,38.38,38.75,38.00,38.38,908800,0.30
1970-04-22,40.00,40.13,38.13,38.38,908800,0.30
1970-04-21,40.25,40.50,40.00,40.00,716800,0.31
1970-04-20,40.50,40.63,40.13,40.25,1478400,0.31
1970-04-17,40.63,40.63,40.25,40.50,998400,0.31
1970-04-16,42.00,42.00,40.75,40.88,1196800,0.32
1970-04-15,43.13,44.00,42.13,42.13,1107200,0.33
1970-04-14,42.75,43.13,42.38,43.13,1030400,0.34
1970-04-13,42.88,43.00,42.75,42.75,659200,0.33
1970-04-10,41.88,43.00,41.75,42.88,998400,0.33
1970-04-09,41.88,42.38,41.63,41.88,1651200,0.33
1970-04-08,41.00,42.13,41.00,41.88,1331200,0.33
1970-04-07,41.88,42.00,40.25,41.00,1632000,0.32
1970-04-06,44.88,44.88,41.63,41.88,2841600,0.33
1970-04-03,45.13,45.13,44.50,44.88,2003200,0.35
1970-04-02,45.38,45.88,44.75,45.13,5792000,0.35
1970-04-01,44.25,45.38,44.13,45.38,1472000,0.35
1970-03-31,44.13,44.25,43.75,44.25,908800,0.34
1970-03-30,44.75,44.88,43.63,44.13,1401600,0.34
1970-03-26,44.75,45.25,44.75,44.75,1036800,0.35
1970-03-25,44.38,45.00,44.38,44.75,979200,0.35
1970-03-24,44.25,44.75,43.88,44.00,1779200,0.34
1970-03-23,45.13,45.13,44.25,44.25,1849600,0.34
1970-03-20,45.63,45.63,45.13,45.25,787200,0.35
1970-03-19,92.25,92.25,91.00,91.87,2880000,0.36
1970-03-18,93.25,94.50,93.00,93.37,2355200,0.36
1970-03-17,91.00,93.25,91.00,93.25,704000,0.36
1970-03-16,91.25,91.37,90.75,91.00,576000,0.35
1970-03-13,91.25,91.37,90.87,91.25,921600,0.35
1970-03-12,91.62,91.75,91.00,91.25,1113600,0.35
1970-03-11,91.75,92.25,91.62,91.62,1305600,0.35
1970-03-10,91.00,91.75,91.00,91.75,1113600,0.36
1970-03-09,94.00,94.00,90.87,90.87,3238400,0.35
1970-03-06,94.50,94.50,94.12,94.25,1497600,0.36
1970-03-05,95.50,95.50,94.50,94.62,3200000,0.37
1970-03-04,94.75,96.75,94.62,95.50,3161600,0.37
1970-03-03,95.00,95.00,92.62,94.75,2662400,0.37
1970-03-02,99.75,100.50,95.12,95.12,1945600,0.37
1970-02-27,99.00,99.75,98.50,99.75,1740800,0.39
1970-02-26,99.00,99.00,98.25,99.00,883200,0.38
1970-02-25,98.00,99.62,98.00,99.00,1395200,0.38
1970-02-24,97.25,98.75,96.75,98.00,1484800,0.38
1970-02-20,97.25,98.75,96.00,97.25,4646400,0.38
1970-02-19,104.25,104.25,97.25,97.25,2124800,0.38
1970-02-18,103.75,105.00,103.62,104.50,640000,0.40
1970-02-17,104.25,105.75,103.75,103.75,742400,0.40
1970-02-16,102.25,104.25,102.25,104.25,1740800,0.40
1970-02-13,101.25,101.25,100.75,101.25,704000,0.39
1970-02-12,101.62,102.25,101.62,101.62,1139200,0.39
1970-02-11,100.12,102.25,99.37,101.00,1625600,0.39
1970-02-10,100.12,100.12,99.87,100.12,435200,0.39
1970-02-09,100.75,101.50,100.00,100.25,1100800,0.39
1970-02-06,96.37,100.75,96.25,100.75,3161600,0.39
1970-02-05,97.75,97.75,95.12,96.37,1523200,0.37
1970-02-04,99.50,103.75,98.12,98.25,1420800,0.38
1970-02-03,100.00,100.00,95.62,99.50,2764800,0.39
1970-02-02,100.25,102.25,100.12,100.37,960000,0.39
1970-01-30,100.75,100.75,100.12,100.25,780800,0.39
1970-01-29,102.75,105.62,100.00,101.12,4377600,0.39
1970-01-28,104.00,104.37,102.75,102.75,960000,0.40
1970-01-27,105.75,105.75,104.00,104.00,3622400,0.40
1970-01-26,107.62,107.62,105.75,106.00,3123200,0.41
1970-01-23,108.87,108.87,107.62,107.62,384000,0.42
1970-01-22,109.75,110.25,109.12,109.50,742400,0.42
1970-01-21,109.75,109.87,109.00,109.75,537600,0.42
1970-01-20,107.87,109.75,107.87,109.75,934400,0.42
1970-01-19,108.75,108.75,107.37,107.37,1420800,0.42
1970-01-16,109.75,110.00,105.50,108.75,3084800,0.42
1970-01-15,107.75,109.75,107.25,109.75,883200,0.42
1970-01-14,108.00,108.87,106.37,107.75,1484800,0.42
1970-01-13,108.25,110.50,108.00,108.00,1318400,0.42
1970-01-12,106.87,108.25,106.87,108.25,281600,0.42
1970-01-09,105.50,106.75,105.37,106.50,614400,0.41
1970-01-08,104.50,106.87,104.37,105.50,1638400,0.41
1970-01-07,104.37,104.87,104.37,104.50,716800,0.40
1970-01-06,105.37,105.50,104.25,104.25,1702400,0.40
1970-01-05,102.50,105.75,102.50,105.37,2380800,0.41
1970-01-02,103.00,103.00,101.87,102.37,934400,0.40
1969-12-31,103.25,103.75,101.75,103.00,704000,0.40
1969-12-30,103.00,103.75,103.00,103.25,640000,0.40
1969-12-29,103.25,103.25,101.50,102.25,857600,0.40
1969-12-26,103.87,103.87,103.25,103.25,140800,0.40
1969-12-24,103.87,105.00,103.50,104.62,755200,0.40
1969-12-23,103.87,104.25,103.00,103.87,4326400,0.40
1969-12-22,103.87,104.75,103.50,103.87,934400,0.40
1969-12-19,103.87,105.75,103.87,103.87,1600000,0.40
1969-12-18,103.00,104.75,103.00,103.37,2444800,0.40
1969-12-17,101.25,102.37,101.25,102.37,1305600,0.40
1969-12-16,101.75,103.00,101.25,101.25,460800,0.39
1969-12-15,101.00,102.37,101.00,101.75,524800,0.39
1969-12-12,101.37,102.00,100.00,100.87,1433600,0.39
1969-12-11,101.00,101.87,101.00,101.37,678400,0.39
1969-12-10,101.00,101.00,100.50,100.75,704000,0.39
1969-12-09,100.62,102.00,100.62,102.00,1164800,0.39
1969-12-08,101.00,101.00,100.50,100.62,204800,0.39
1969-12-05,101.00,101.87,100.00,101.00,998400,0.39
1969-12-04,97.75,101.00,97.75,101.00,1305600,0.39
1969-12-03,96.50,97.50,96.25,97.50,1664000,0.38
1969-12-02,97.87,97.87,96.25,96.50,1484800,0.37
1969-12-01,99.75,99.75,98.00,98.00,1894400,0.38
1969-11-28,99.25,99.87,99.25,99.87,2278400,0.39
1969-11-26,99.00,99.00,98.50,99.00,1280000,0.38
1969-11-25,99.37,100.87,98.75,99.00,3865600,0.38
1969-11-24,100.25,100.75,98.00,99.37,3084800,0.38
1969-11-21,101.62,101.75,100.25,100.25,844800,0.39
1969-11-20,101.75,101.75,101.00,101.62,2944000,0.39
1969-11-19,101.50,102.25,101.50,101.75,1395200,0.39
1969-11-18,103.75,103.75,101.12,101.50,1536000,0.39
1969-11-17,104.00,104.00,102.12,103.87,1280000,0.40
1969-11-14,104.25,104.87,103.25,104.50,1600000,0.40
1969-11-13,103.62,104.25,103.00,104.25,4057600,0.40
1969-11-12,101.25,104.75,101.00,103.62,2944000,0.40
1969-11-11,109.00,109.00,99.00,101.25,6374400,0.39
1969-11-10,112.50,112.62,109.50,109.50,1920000,0.42
1969-11-07,112.75,114.00,112.50,112.50,1779200,0.44
1969-11-06,113.25,113.25,110.50,112.75,1497600,0.44
1969-11-05,108.50,114.62,107.50,114.00,1715200,0.44
1969-11-04,107.00,109.25,106.00,108.50,1894400,0.42
1969-11-03,107.25,107.25,105.25,107.00,2176000,0.41
1969-10-31,107.75,108.00,106.75,108.00,1280000,0.42
1969-10-30,109.00,109.00,106.50,107.75,1382400,0.42
1969-10-29,110.50,110.50,109.00,109.00,819200,0.42
1969-10-28,111.50,112.00,110.50,110.87,1433600,0.43
1969-10-27,107.62,111.50,107.50,111.50,1945600,0.43
1969-10-24,106.00,107.75,106.00,107.62,1062400,0.42
1969-10-23,108.00,109.00,106.00,106.00,3046400,0.41
1969-10-22,111.75,111.87,107.50,108.00,1459200,0.42
1969-10-21,110.00,111.75,110.00,111.75,678400,0.43
1969-10-20,109.00,111.00,106.00,110.00,1459200,0.43
1969-10-17,104.25,109.75,104.25,109.00,2201600,0.42
1969-10-16,103.00,104.75,103.00,104.25,1523200,0.40
1969-10-15,102.50,104.00,102.00,103.00,1280000,0.40
1969-10-14,102.25,103.75,101.75,102.50,1625600,0.40
1969-10-13,101.87,102.75,100.50,102.25,3737600,0.40
1969-10-10,99.62,101.87,99.62,101.87,3084800,0.39
1969-10-09,98.00,99.75,96.25,99.62,2201600,0.39
1969-10-08,99.00,99.00,97.50,98.00,2534400,0.38
1969-10-07,99.25,100.00,99.25,99.25,3161600,0.38
1969-10-06,98.75,100.00,98.75,99.25,640000,0.38
1969-10-03,97.50,99.25,97.50,98.12,1139200,0.38
1969-10-02,95.25,97.00,95.00,97.00,960000,0.38
1969-10-01,95.62,96.25,95.25,95.25,1318400,0.37
1969-09-30,94.62,95.62,94.62,95.62,1241600,0.37
1969-09-29,96.00,96.00,94.25,94.62,1536000,0.37
1969-09-26,96.37,96.62,96.12,96.12,345600,0.37
1969-09-25,96.75,97.25,96.12,96.37,473600,0.37
1969-09-24,97.12,97.50,96.75,96.75,2214400,0.37
1969-09-23,97.12,98.00,97.12,97.12,640000,0.38
1969-09-22,97.12,97.50,97.00,97.00,704000,0.38
1969-09-19,96.12,98.00,96.12,97.12,3417600,0.38
1969-09-18,95.00,96.00,94.75,96.00,1600000,0.37
1969-09-17,94.87,95.37,94.75,95.00,1356800,0.37
1969-09-16,95.00,96.00,94.37,94.87,2035200,0.37
1969-09-15,92.25,95.00,92.25,95.00,3123200,0.37
1969-09-12,91.87,92.25,91.75,92.25,844800,0.36
1969-09-11,90.87,92.00,90.87,91.87,3161600,0.36
1969-09-10,89.50,90.87,89.50,90.87,998400,0.35
1969-09-09,88.50,89.62,88.50,89.50,1164800,0.35
1969-09-08,89.87,89.87,88.50,88.50,934400,0.34
1969-09-05,90.00,90.50,89.75,90.00,1318400,0.35
1969-09-04,89.50,90.00,89.25,90.00,435200,0.35
1969-09-03,90.75,91.00,89.50,89.50,1420800,0.35
1969-09-02,91.25,91.75,90.50,90.75,985600,0.35
1969-08-29,91.62,91.87,91.25,91.25,204800,0.35
1969-08-28,91.00,92.25,91.00,91.62,1881600,0.35
1969-08-27,88.50,90.25,88.50,90.00,896000,0.35
1969-08-26,87.37,88.00,87.25,88.00,960000,0.34
1969-08-25,88.62,88.62,87.37,87.37,1318400,0.34
1969-08-22,90.50,90.50,88.50,88.62,2585600,0.34
1969-08-21,92.87,92.87,90.37,91.50,1740800,0.35
1969-08-20,93.00,93.00,92.37,93.00,243200,0.36
1969-08-19,92.12,94.00,91.75,93.37,3174400,0.36
1969-08-18,91.50,92.50,91.12,92.12,1856000,0.36
1969-08-15,90.00,92.00,90.00,91.50,1600000,0.35
1969-08-14,89.25,90.37,89.12,89.25,1676800,0.35
1969-08-13,89.87,90.00,88.75,89.25,960000,0.35
1969-08-12,89.12,90.00,89.12,89.87,960000,0.35
1969-08-11,89.50,89.50,88.00,89.00,704000,0.34
1969-08-08,90.37,90.37,89.50,89.50,294400,0.35
1969-08-07,92.12,92.75,91.50,91.62,1216000,0.35
1969-08-06,90.00,92.75,90.00,92.12,2624000,0.36
1969-08-05,89.00,89.87,87.37,89.87,819200,0.35
1969-08-04,90.00,91.00,88.25,89.00,1177600,0.34
1969-08-01,86.62,90.00,86.00,90.00,3200000,0.35
1969-07-31,84.50,87.87,84.50,86.62,5043200,0.33
1969-07-30,81.87,84.37,81.00,83.75,1574400,0.32
1969-07-29,82.12,82.75,81.87,81.87,1881600,0.32
1969-07-28,82.50,82.50,82.12,82.12,435200,0.32
1969-07-25,83.50,83.50,82.62,82.75,563200,0.32
1969-07-24,83.50,84.87,83.50,83.50,1036800,0.32
1969-07-23,83.25,83.62,82.25,83.25,1280000,0.32
1969-07-22,83.25,84.50,83.00,83.25,1715200,0.32
1969-07-18,84.12,84.12,83.25,83.25,1753600,0.32
1969-07-17,84.00,84.75,83.75,84.12,1280000,0.33
1969-07-16,83.50,84.25,83.50,84.00,1574400,0.32
1969-07-15,83.12,83.12,82.00,82.37,1715200,0.32
1969-07-14,84.00,84.00,83.12,83.12,921600,0.32
1969-07-11,85.12,85.25,84.25,84.25,998400,0.33
1969-07-10,85.87,85.87,85.12,85.12,396800,0.33
1969-07-09,85.87,86.00,85.50,86.00,780800,0.33
1969-07-08,85.87,85.87,85.25,85.87,704000,0.33
1969-07-07,86.50,86.50,85.50,85.87,1164800,0.33
1969-07-03,86.62,88.37,86.62,87.00,1779200,0.34
1969-07-02,85.37,86.37,85.37,86.37,2444800,0.33
1969-07-01,81.75,84.00,81.00,84.00,33574400,0.32
1969-06-30,83.37,83.50,81.75,81.75,1740800,0.32
1969-06-27,84.00,84.12,83.25,83.37,1561600,0.32
1969-06-26,85.25,85.25,83.25,84.00,2944000,0.32
1969-06-25,86.50,86.62,86.00,86.00,1356800,0.33
1969-06-24,86.25,87.50,86.25,86.50,985600,0.33
1969-06-23,85.00,85.00,83.12,85.00,857600,0.33
1969-06-20,87.50,87.50,85.75,85.87,793600,0.33
1969-06-19,87.50,88.25,87.00,87.50,640000,0.34
1969-06-18,88.37,89.25,87.50,87.50,1075200,0.34
1969-06-17,88.12,89.25,88.12,88.37,499200,0.34
1969-06-16,87.62,89.25,87.62,88.12,793600,0.34
1969-06-13,87.00,88.50,86.50,87.62,742400,0.34
1969-06-12,88.00,88.25,87.00,87.00,281600,0.34
1969-06-11,87.87,88.50,87.00,88.00,1715200,0.34
1969-06-10,87.37,88.50,87.37,87.87,1536000,0.34
1969-06-09,87.75,87.75,86.00,87.37,844800,0.34
1969-06-06,89.00,89.00,88.00,88.50,896000,0.34
1969-06-05,89.75,89.75,89.00,89.00,422400,0.34
1969-06-04,89.87,90.00,89.12,89.75,460800,0.35
1969-06-03,90.75,91.75,89.50,89.87,563200,0.35
1969-06-02,90.75,90.75,90.50,90.75,422400,0.35
1969-05-29,91.37,91.37,90.50,91.37,2764800,0.35
1969-05-28,91.50,91.50,90.50,91.37,1344000,0.35
1969-05-27,93.75,93.75,91.12,91.75,2662400,0.35
1969-05-26,91.12,95.00,91.12,94.50,2534400,0.37
1969-05-23,89.12,90.12,89.12,89.62,435200,0.35
1969-05-22,88.75,89.75,88.75,89.12,396800,0.34
1969-05-21,86.75,88.00,86.25,88.00,320000,0.34
1969-05-20,87.00,87.00,85.75,86.75,422400,0.34
1969-05-19,88.00,88.25,86.50,87.00,1305600,0.34
1969-05-16,88.50,88.75,88.00,88.00,1344000,0.34
1969-05-15,88.75,88.87,88.12,88.50,1740800,0.34
1969-05-14,90.00,90.87,88.25,88.75,1574400,0.34
1969-05-13,89.00,90.75,89.00,90.00,2777600,0.35
1969-05-12,89.25,89.25,88.50,89.00,1625600,0.34
1969-05-09,88.12,89.75,87.75,89.50,985600,0.35
1969-05-08,88.50,88.50,87.12,88.12,934400,0.34
1969-05-07,87.75,88.62,87.75,88.50,857600,0.34
1969-05-06,87.25,88.25,87.25,87.75,998400,0.34
1969-05-05,86.00,87.00,86.00,87.00,1459200,0.34
1969-05-02,85.25,85.87,85.00,85.87,921600,0.33
1969-05-01,85.37,85.50,85.00,85.25,883200,0.33
1969-04-30,85.37,85.62,85.12,85.37,2316800,0.33
1969-04-29,84.50,85.37,84.50,85.37,1804800,0.33
1969-04-28,85.00,85.50,83.50,83.50,3225600,0.32
1969-04-25,84.00,85.37,84.00,85.00,1139200,0.33
1969-04-24,83.87,84.87,83.25,84.00,1177600,0.32
1969-04-23,83.00,84.00,83.00,83.87,678400,0.32
1969-04-22,83.37,83.37,82.00,83.00,998400,0.32
1969-04-21,84.00,84.62,83.50,83.50,755200,0.32
1969-04-18,84.25,84.25,83.62,84.00,384000,0.32
1969-04-17,84.50,84.62,84.12,84.37,358400,0.33
1969-04-16,83.75,84.62,83.75,84.50,716800,0.33
1969-04-15,83.75,84.50,83.62,83.62,396800,0.32
1969-04-14,83.62,84.37,83.50,83.75,614400,0.32
1969-04-11,84.50,84.75,82.50,83.62,1664000,0.32
1969-04-10,85.12,85.87,84.50,84.50,934400,0.33
1969-04-09,84.50,85.25,84.00,85.12,934400,0.33
1969-04-08,84.25,85.75,84.00,84.50,780800,0.33
1969-04-07,85.75,85.75,84.25,84.25,563200,0.33
1969-04-03,87.00,88.12,86.25,86.25,2304000,0.33
1969-04-02,87.37,87.37,86.00,87.00,473600,0.34
1969-04-01,87.87,88.25,87.50,88.12,1318400,0.34
1969-03-28,88.62,89.75,87.25,87.87,1536000,0.34
1969-03-27,85.50,89.00,85.25,88.62,1459200,0.34
1969-03-26,82.37,85.50,82.37,85.50,1216000,0.33
1969-03-25,82.25,82.25,82.00,82.12,320000,0.32
1969-03-24,82.75,82.87,81.75,82.25,1062400,0.32
1969-03-21,82.25,82.87,81.75,82.75,576000,0.32
1969-03-20,80.37,83.37,79.37,82.25,1305600,0.32
1969-03-19,78.25,80.37,78.00,80.37,780800,0.31
1969-03-18,77.50,79.25,77.50,78.25,1740800,0.30
1969-03-17,77.75,77.75,76.12,77.25,678400,0.30
1969-03-14,77.50,77.87,76.75,77.87,934400,0.30
1969-03-13,79.25,79.25,77.50,77.50,678400,0.30
1969-03-12,80.75,81.00,79.50,80.50,473600,0.31
1969-03-11,77.87,81.50,77.87,80.75,1100800,0.31
1969-03-10,79.25,79.50,77.75,77.75,1036800,0.30
1969-03-07,80.37,80.50,77.50,79.25,1894400,0.31
1969-03-06,81.75,82.25,77.25,80.37,537600,0.31
1969-03-05,80.00,83.00,80.00,81.75,524800,0.32
1969-03-04,77.50,79.75,77.50,79.75,1062400,0.31
1969-03-03,78.00,78.00,77.25,77.50,524800,0.30
1969-02-28,78.00,78.50,77.50,78.00,563200,0.30
1969-02-27,77.50,78.00,77.50,78.00,217600,0.30
1969-02-26,76.50,78.00,76.50,77.50,2060800,0.30
1969-02-25,76.25,77.25,76.25,76.50,1241600,0.30
1969-02-24,75.75,77.00,75.75,76.00,1856000,0.29
1969-02-20,75.50,76.25,75.25,75.75,857600,0.29
1969-02-19,76.12,77.00,75.50,75.50,1497600,0.29
1969-02-18,76.50,76.50,75.87,76.12,614400,0.29
1969-02-17,77.25,78.75,77.25,77.37,1561600,0.30
1969-02-14,78.12,78.50,77.12,77.12,204800,0.30
1969-02-13,79.00,79.12,77.25,78.12,601600,0.30
1969-02-12,79.00,79.00,78.50,79.00,614400,0.31
1969-02-11,80.25,80.25,79.00,79.75,1100800,0.31
1969-02-07,79.25,80.25,79.00,80.25,281600,0.31
1969-02-06,79.12,79.25,79.00,79.25,576000,0.31
1969-02-05,79.62,79.75,79.12,79.12,460800,0.31
1969-02-04,80.37,80.37,79.62,79.62,601600,0.31
1969-02-03,81.75,82.00,80.50,80.50,499200,0.31
1969-01-31,81.87,82.62,81.62,81.75,640000,0.32
1969-01-30,83.00,83.00,81.50,81.87,5324800,0.32
1969-01-29,83.50,84.00,83.00,83.50,563200,0.32
1969-01-28,84.00,84.37,83.00,83.50,537600,0.32
1969-01-27,83.50,84.50,83.50,84.00,422400,0.32
1969-01-24,83.50,83.50,82.62,83.50,217600,0.32
1969-01-23,83.00,84.12,82.50,83.50,716800,0.32
1969-01-22,83.37,84.00,82.50,83.00,601600,0.32
1969-01-21,83.37,83.87,83.12,83.37,524800,0.32
1969-01-20,82.50,83.75,82.50,83.37,473600,0.32
1969-01-17,80.25,81.87,80.00,81.87,755200,0.32
1969-01-16,79.12,80.50,79.12,80.25,883200,0.31
1969-01-15,79.62,79.87,79.12,79.12,576000,0.31
1969-01-14,79.25,79.62,79.25,79.62,704000,0.31
1969-01-13,79.25,79.50,79.25,79.25,396800,0.31
1969-01-10,79.25,80.25,79.12,79.12,1075200,0.31
1969-01-09,79.50,79.87,79.25,79.25,640000,0.31
1969-01-08,79.50,80.50,79.12,79.50,6323200,0.31
1969-01-07,81.75,81.75,79.00,79.50,1420800,0.31
1969-01-06,81.87,82.37,81.87,82.37,396800,0.32
1969-01-03,82.50,83.00,82.50,73.00,857600,0.28
1969-01-02,82.87,82.87,82.50,82.37,140800,0.32
1968-12-31,83.62,84.00,83.50,83.87,601600,0.32
1968-12-30,86.75,87.00,83.50,83.62,384000,0.32
1968-12-27,86.75,87.25,86.25,86.75,614400,0.33
1968-12-26,86.00,86.75,85.87,86.75,396800,0.33
1968-12-24,86.00,88.37,86.00,86.00,345600,0.33
1968-12-23,87.62,88.00,85.50,85.50,844800,0.33
1968-12-20,88.50,88.50,87.62,87.62,115200,0.34
1968-12-19,86.87,88.50,86.00,88.50,2380800,0.34
1968-12-17,86.87,86.87,85.75,86.87,896000,0.34
1968-12-16,86.87,87.37,86.75,87.00,1075200,0.34
1968-12-13,87.00,87.00,86.50,86.87,115200,0.34
1968-12-12,87.50,87.50,86.75,87.12,563200,0.34
1968-12-10,88.00,88.50,87.75,87.75,256000,0.34
1968-12-09,88.62,89.37,88.00,88.00,614400,0.34
1968-12-06,88.37,89.00,88.00,88.62,1216000,0.34
1968-12-05,89.62,89.62,88.00,88.37,716800,0.34
1968-12-03,89.25,90.25,89.25,89.75,985600,0.35
1968-12-02,89.50,90.25,89.00,89.00,473600,0.34
1968-11-29,90.00,90.00,89.12,89.50,460800,0.35
1968-11-27,89.87,90.25,89.37,90.00,563200,0.35
1968-11-26,89.50,90.00,89.37,89.87,460800,0.35
1968-11-25,90.00,90.25,89.37,89.50,384000,0.35
1968-11-22,89.12,90.25,88.75,90.00,1139200,0.35
1968-11-21,89.37,89.37,87.50,89.12,1484800,0.34
1968-11-19,89.25,90.12,89.00,89.37,716800,0.35
1968-11-18,88.00,89.75,88.00,89.25,1664000,0.34
1968-11-15,86.87,87.50,86.62,87.00,1113600,0.34
1968-11-14,85.87,86.87,85.75,86.87,499200,0.34
1968-11-13,87.50,87.50,85.87,85.87,384000,0.33
1968-11-12,84.37,87.62,84.37,87.62,1625600,0.34
1968-11-08,82.50,84.75,82.50,84.25,793600,0.33
1968-11-07,81.62,82.00,81.12,82.00,793600,0.32
1968-11-06,81.75,82.25,81.50,81.62,345600,0.32
1968-11-04,81.75,82.87,80.75,81.75,704000,0.32
1968-11-01,83.37,84.25,81.62,81.75,384000,0.32
1968-10-31,83.00,84.62,83.00,83.37,1664000,0.32
1968-10-29,81.75,82.75,81.75,82.37,473600,0.32
1968-10-28,81.75,82.50,81.50,81.62,716800,0.32
1968-10-25,81.00,81.75,80.75,81.75,1100800,0.32
1968-10-24,81.12,81.50,81.00,81.00,716800,0.31
1968-10-22,80.87,81.12,80.75,81.12,844800,0.31
1968-10-21,81.00,81.00,80.12,80.87,499200,0.31
1968-10-18,80.00,81.50,80.00,81.50,704000,0.31
1968-10-17,79.00,80.50,78.87,79.75,1715200,0.31
1968-10-15,79.00,79.00,78.62,79.00,358400,0.31
1968-10-14,79.50,79.50,78.62,79.12,320000,0.31
1968-10-11,79.50,79.62,78.75,79.62,1600000,0.31
1968-10-10,79.87,79.87,78.62,79.50,1881600,0.31
1968-10-08,81.25,81.25,80.25,80.50,576000,0.31
1968-10-07,81.25,82.00,81.25,81.25,281600,0.31
1968-10-04,80.75,82.50,80.37,81.00,934400,0.31
1968-10-03,78.37,81.37,78.37,80.75,1024000,0.31
1968-10-01,77.00,78.25,77.00,78.25,1100800,0.30
1968-09-30,76.75,77.62,76.25,77.00,1280000,0.30
1968-09-27,77.00,77.37,76.62,76.75,537600,0.30
1968-09-26,77.62,78.12,76.12,77.00,921600,0.30
1968-09-24,78.87,79.00,77.50,77.62,998400,0.30
1968-09-23,78.87,80.00,78.25,78.87,1433600,0.30
1968-09-20,79.75,79.75,78.62,78.87,934400,0.30
1968-09-19,81.75,81.87,80.00,80.00,1062400,0.31
1968-09-17,81.25,82.50,80.25,81.75,755200,0.32
1968-09-16,79.50,81.25,79.50,81.25,985600,0.31
1968-09-13,79.00,79.87,79.00,79.25,1945600,0.31
1968-09-12,77.25,78.50,77.00,78.00,1164800,0.30
1968-09-10,78.00,78.00,76.62,77.25,1881600,0.30
1968-09-09,79.37,79.37,78.25,78.25,1664000,0.30
1968-09-06,80.25,80.25,79.25,80.00,1305600,0.31
1968-09-05,81.12,81.75,81.12,81.25,1075200,0.31
1968-09-04,80.12,81.25,80.12,80.75,755200,0.31
1968-09-03,76.25,79.37,76.12,79.12,896000,0.31
1968-08-30,75.37,76.25,75.37,76.25,704000,0.29
1968-08-29,74.87,76.50,74.50,75.00,1625600,0.29
1968-08-27,76.12,76.12,74.00,74.87,1574400,0.29
1968-08-26,76.00,76.62,75.75,76.12,1523200,0.29
1968-08-23,75.75,76.25,75.62,76.00,576000,0.29
1968-08-22,76.50,76.50,75.75,75.75,499200,0.29
1968-08-20,76.75,76.75,76.00,76.50,780800,0.30
1968-08-19,76.50,76.75,76.00,76.75,140800,0.30
1968-08-16,75.37,76.50,75.12,76.50,1318400,0.30
1968-08-15,76.62,77.00,75.25,75.37,1356800,0.29
1968-08-13,76.62,76.75,75.75,76.62,384000,0.30
1968-08-12,76.00,76.75,76.00,76.62,1856000,0.30
1968-08-09,75.75,75.75,75.50,75.62,921600,0.29
1968-08-08,76.25,77.25,76.00,76.12,2099200,0.29
1968-08-06,76.25,76.62,75.75,76.25,537600,0.29
1968-08-05,74.37,76.37,74.37,76.25,345600,0.29
1968-08-02,74.12,74.12,73.75,74.00,1625600,0.29
1968-08-01,74.62,76.87,74.62,74.62,1753600,0.29
1968-07-30,72.75,74.87,72.75,74.12,1139200,0.29
1968-07-29,72.75,73.37,72.75,72.75,435200,0.28
1968-07-26,72.25,72.75,72.12,72.62,1100800,0.28
1968-07-25,75.37,75.87,72.12,72.25,3238400,0.28
1968-07-23,74.12,75.37,74.12,75.37,1894400,0.29
1968-07-22,74.62,74.62,74.12,74.12,1984000,0.29
1968-07-19,77.12,77.12,76.00,76.12,1062400,0.29
1968-07-18,77.50,78.87,77.37,77.50,1638400,0.30
1968-07-16,76.00,77.50,75.00,77.50,1523200,0.30
1968-07-15,76.12,76.12,75.00,76.00,614400,0.29
1968-07-12,79.00,79.00,75.00,76.25,5286400,0.29
1968-07-11,80.75,80.75,79.00,79.00,1574400,0.30
1968-07-09,82.87,82.87,81.00,81.12,1100800,0.31
1968-07-08,82.37,84.87,82.37,83.12,2265600,0.32
1968-07-03,79.00,80.50,79.00,80.50,2560000,0.31
1968-07-02,79.25,79.37,78.50,79.00,1344000,0.30
1968-07-01,80.62,80.62,79.25,79.25,819200,0.31
1968-06-28,81.75,81.75,80.50,80.75,1075200,0.31
1968-06-27,83.87,83.87,81.87,82.00,3865600,0.32
1968-06-25,85.12,85.87,83.75,84.00,1484800,0.32
1968-06-24,86.02,86.02,84.50,85.12,1702400,0.33
1968-06-21,86.00,86.50,85.50,86.37,1100800,0.33
1968-06-20,89.50,89.50,85.25,86.00,5516800,0.33
1968-06-18,89.62,90.50,89.00,89.50,1062400,0.35
1968-06-17,89.75,90.25,89.50,89.62,1216000,0.35
1968-06-14,90.00,90.00,88.37,89.75,1702400,0.35
1968-06-13,91.12,91.25,90.00,90.00,1804800,0.35
1968-06-11,90.00,91.37,89.62,91.12,1382400,0.35
1968-06-10,89.25,90.25,89.25,90.00,1561600,0.35
1968-06-07,89.50,90.25,88.00,89.00,1920000,0.34
1968-06-06,87.87,89.75,87.87,89.50,601600,0.35
1968-06-05,86.12,87.87,86.12,87.87,1459200,0.34
1968-06-04,85.12,85.50,84.25,84.75,1241600,0.33
1968-06-03,83.75,85.75,83.75,85.12,1753600,0.33
1968-05-31,82.25,83.25,82.00,83.00,614400,0.32
1968-05-29,81.50,83.00,81.00,82.25,1203200,0.32
1968-05-28,82.00,82.00,81.00,81.50,1100800,0.31
1968-05-27,84.25,84.62,81.75,82.62,1062400,0.32
1968-05-24,83.87,85.00,83.50,84.25,1036800,0.32
1968-05-23,84.12,84.62,83.47,83.87,1625600,0.32
1968-05-22,84.00,84.50,83.62,84.12,1561600,0.32
1968-05-21,82.75,84.00,82.62,84.00,1395200,0.32
1968-05-20,83.37,83.37,81.62,82.75,601600,0.32
1968-05-17,84.00,84.00,83.00,83.87,1574400,0.32
1968-05-16,82.87,84.00,82.87,84.00,742400,0.32
1968-05-15,83.37,84.37,82.75,82.87,1036800,0.32
1968-05-14,84.25,84.25,83.00,83.37,384000,0.32
1968-05-13,82.87,85.00,82.50,84.50,1459200,0.33
1968-05-10,81.87,83.00,81.25,82.87,1433600,0.32
1968-05-09,83.00,83.37,81.25,81.87,1433600,0.32
1968-05-08,82.75,84.00,82.12,83.00,1561600,0.32
1968-05-07,80.25,82.87,80.25,82.75,2880000,0.32
1968-05-06,78.50,80.00,78.00,80.00,2316800,0.31
1968-05-03,80.00,80.50,78.50,78.50,1958400,0.30
1968-05-02,79.75,80.25,79.37,80.00,2163200,0.31
1968-05-01,79.50,79.75,79.12,79.75,1241600,0.31
1968-04-30,80.62,80.62,79.50,79.50,1318400,0.31
1968-04-29,81.87,82.75,81.37,81.50,1779200,0.31
1968-04-26,78.50,81.87,78.12,81.87,1395200,0.32
1968-04-25,78.12,78.50,77.00,78.50,960000,0.30
1968-04-24,77.62,78.37,77.62,78.12,1139200,0.30
1968-04-23,76.50,78.87,76.50,77.12,2585600,0.30
1968-04-22,72.75,74.87,71.00,74.87,2854400,0.29
1968-04-19,73.00,73.75,71.00,72.75,1344000,0.28
1968-04-18,73.62,73.62,72.25,73.00,1664000,0.28
1968-04-17,74.62,75.62,73.37,73.75,6604800,0.28
1968-04-16,75.12,75.37,74.25,74.62,2598400,0.29
1968-04-15,74.87,75.37,74.25,75.12,3238400,0.29
1968-04-11,74.25,74.87,73.25,74.87,1856000,0.29
1968-04-10,74.87,74.87,74.00,74.25,1280000,0.29
1968-04-08,73.00,75.75,72.75,75.00,1958400,0.29
1968-04-05,74.00,74.00,72.87,73.00,1484800,0.28
1968-04-04,75.37,75.37,74.62,75.00,960000,0.29
1968-04-03,76.37,78.50,75.00,75.37,7820800,0.29
1968-04-02,77.37,77.37,76.00,76.37,2483200,0.29
1968-04-01,75.12,77.50,75.12,77.50,3494400,0.30
1968-03-29,71.00,74.00,70.50,73.62,1574400,0.28
1968-03-28,72.75,73.75,70.87,71.00,1984000,0.27
1968-03-27,71.50,74.00,71.50,72.75,2700800,0.28
1968-03-26,68.12,72.75,68.00,71.00,7539200,0.27
1968-03-25,68.37,68.87,67.75,68.12,1600000,0.26
1968-03-22,68.00,68.37,67.75,68.37,1420800,0.26
1968-03-21,68.50,68.62,68.00,68.00,1305600,0.26
1968-03-20,68.50,68.75,68.00,68.50,1561600,0.26
1968-03-19,68.37,69.00,67.37,68.50,1305600,0.26
1968-03-18,68.37,71.25,68.37,68.37,1817600,0.26
1968-03-15,65.00,67.75,65.00,66.87,1664000,0.26
1968-03-14,66.37,66.37,64.50,65.00,4224000,0.25
1968-03-13,67.87,67.87,65.75,67.25,1638400,0.26
1968-03-12,66.00,68.00,65.25,67.87,2124800,0.26
1968-03-11,64.00,67.00,64.00,66.00,1984000,0.25
1968-03-08,64.12,64.12,63.25,63.88,716800,0.25
1968-03-07,63.63,64.50,63.63,64.12,1881600,0.25
1968-03-06,60.50,62.50,60.50,62.50,2739200,0.24
1968-03-05,59.25,60.50,59.13,60.50,2841600,0.23
1968-03-04,60.00,60.00,59.13,59.25,1702400,0.23
1968-03-01,59.50,60.25,59.13,60.00,3136000,0.23
1968-02-29,61.13,61.13,59.38,59.50,1484800,0.23
1968-02-28,61.63,62.88,61.50,61.50,3225600,0.24
1968-02-27,61.13,62.38,61.13,61.63,896000,0.24
1968-02-26,63.25,63.25,60.38,61.00,1715200,0.23
1968-02-23,63.50,64.25,63.13,63.50,3059200,0.24
1968-02-21,65.25,65.37,63.00,63.50,3059200,0.24
1968-02-20,62.88,66.00,62.88,65.25,1536000,0.25
1968-02-19,61.25,62.50,61.25,62.50,1523200,0.24
1968-02-16,60.63,61.38,60.50,61.13,1625600,0.24
1968-02-15,60.63,62.00,60.63,60.63,2521600,0.23
1968-02-14,59.75,60.50,59.13,60.38,1420800,0.23
1968-02-13,61.25,61.25,59.75,59.75,4185600,0.23
1968-02-09,60.00,62.25,59.25,61.50,2278400,0.24
1968-02-08,60.00,61.00,60.00,60.00,1715200,0.23
1968-02-07,59.13,60.00,59.13,60.00,1536000,0.23
1968-02-06,60.00,60.25,59.13,59.13,704000,0.23
1968-02-05,61.63,61.63,60.00,60.00,1561600,0.23
1968-02-02,60.25,62.50,60.25,61.75,1779200,0.24
1968-02-01,61.25,61.38,59.63,59.63,1740800,0.23
1968-01-31,63.00,63.00,61.25,61.25,1036800,0.24
1968-01-30,63.63,63.63,61.63,63.00,1600000,0.24
1968-01-29,64.62,64.87,64.00,64.00,2163200,0.25
1968-01-26,64.75,65.75,64.62,64.62,2739200,0.25
1968-01-25,64.62,65.75,64.62,64.75,4441600,0.25
1968-01-24,64.50,65.00,64.50,64.62,3200000,0.25
1968-01-23,63.75,65.12,63.63,64.00,4454400,0.25
1968-01-22,68.00,68.00,63.75,63.75,2304000,0.25
1968-01-19,68.75,69.25,68.00,68.12,2764800,0.26
1968-01-18,69.00,69.50,68.00,68.75,998400,0.26
1968-01-17,68.87,69.00,68.00,69.00,1280000,0.27
1968-01-16,68.75,69.37,68.50,68.87,537600,0.27
1968-01-15,68.62,69.50,68.62,68.75,857600,0.26
1968-01-12,68.87,69.50,68.12,68.62,1356800,0.26
1968-01-11,68.12,69.25,68.00,68.87,934400,0.27
1968-01-10,68.12,69.25,68.00,68.12,1356800,0.26
1968-01-09,68.12,68.12,68.00,68.12,614400,0.26
1968-01-08,69.50,70.37,68.12,68.12,1920000,0.26
1968-01-05,69.75,70.87,68.00,69.50,2585600,0.27
1968-01-04,69.00,69.75,68.00,69.75,1600000,0.27
1968-01-03,69.62,69.62,69.00,69.00,537600,0.27
1968-01-02,71.50,71.50,69.75,69.75,844800,0.27
1967-12-29,69.75,71.75,69.75,71.75,2624000,0.28
1967-12-28,71.12,71.12,69.00,69.75,1433600,0.27
1967-12-27,70.75,71.25,70.00,71.12,1280000,0.27
1967-12-26,70.75,71.12,70.37,70.75,1638400,0.27
1967-12-22,73.00,73.00,70.75,70.75,3123200,0.27
1967-12-21,75.00,76.25,74.00,74.00,1382400,0.28
1967-12-20,72.00,75.00,72.00,75.00,1843200,0.29
1967-12-19,68.37,71.37,68.37,71.25,1843200,0.27
1967-12-18,70.00,70.00,68.00,68.00,3942400,0.26
1967-12-15,71.00,72.50,70.00,70.50,2624000,0.27
1967-12-14,73.12,73.12,71.00,71.00,2956800,0.27
1967-12-13,74.12,74.25,73.50,73.75,1945600,0.28
1967-12-12,73.00,74.12,71.50,74.12,1382400,0.29
1967-12-11,71.00,73.00,70.75,73.00,1024000,0.28
1967-12-08,73.25,73.25,70.87,71.00,1600000,0.27
1967-12-07,76.00,76.25,73.75,74.00,1894400,0.28
1967-12-06,77.87,77.87,75.25,76.00,1881600,0.29
1967-12-05,79.37,79.87,77.50,78.00,2739200,0.30
1967-12-04,79.87,80.00,79.00,79.37,1062400,0.31
1967-12-01,80.87,80.87,79.75,79.87,1113600,0.31
1967-11-30,80.37,82.00,79.75,81.50,921600,0.31
1967-11-29,79.62,80.75,79.62,80.37,1600000,0.31
1967-11-28,78.25,79.75,78.00,79.50,1344000,0.31
1967-11-27,75.87,78.25,75.62,78.25,1382400,0.30
1967-11-24,76.75,77.12,75.25,75.87,1420800,0.29
1967-11-22,76.75,77.62,76.12,76.75,2265600,0.30
1967-11-21,76.75,77.75,76.00,76.75,4236800,0.30
1967-11-20,77.50,77.50,75.87,76.75,1024000,0.30
1967-11-17,76.25,78.50,76.25,78.50,1280000,0.30
1967-11-16,76.37,76.37,75.00,76.25,2598400,0.29
1967-11-15,76.50,76.75,75.12,78.75,1536000,0.30
1967-11-14,77.62,77.62,75.75,76.50,1420800,0.29
1967-11-13,78.12,78.87,77.25,78.00,1676800,0.30
1967-11-10,77.37,78.50,77.37,78.12,1216000,0.30
1967-11-09,74.62,77.00,74.62,76.87,2022400,0.30
1967-11-08,75.00,78.00,74.00,74.50,2598400,0.29
1967-11-06,78.00,78.00,73.25,75.00,2726400,0.29
1967-11-03,82.00,82.50,81.50,81.50,1536000,0.31
1967-11-02,82.12,82.75,82.00,82.00,678400,0.32
1967-11-01,82.50,82.62,82.00,82.12,780800,0.32
1967-10-31,82.50,83.00,82.25,82.50,576000,0.32
1967-10-30,81.87,82.62,81.87,82.50,1318400,0.32
1967-10-27,79.75,81.87,79.50,81.12,1024000,0.31
1967-10-26,78.00,79.75,77.62,79.75,396800,0.31
1967-10-25,77.37,78.00,77.37,78.00,460800,0.30
1967-10-24,77.00,78.25,77.00,77.12,3200000,0.30
1967-10-23,76.87,76.87,76.00,76.12,678400,0.29
1967-10-20,77.00,77.00,76.25,77.00,678400,0.30
1967-10-19,77.12,77.37,77.12,77.37,640000,0.30
1967-10-18,76.87,77.37,76.37,77.00,1382400,0.30
1967-10-17,76.75,77.25,75.62,76.87,1164800,0.30
1967-10-16,77.00,77.62,76.75,76.75,1318400,0.30
1967-10-13,78.25,78.50,77.00,77.00,1062400,0.30
1967-10-12,78.00,78.37,78.00,78.25,396800,0.30
1967-10-11,77.00,77.75,75.50,77.75,1113600,0.30
1967-10-10,78.87,78.87,77.00,77.00,1433600,0.30
1967-10-09,79.00,79.50,78.75,79.00,614400,0.30
1967-10-06,80.00,80.00,78.87,79.00,960000,0.30
1967-10-05,79.50,80.00,79.12,80.00,883200,0.31
1967-10-04,80.00,80.37,79.12,79.50,537600,0.31
1967-10-03,80.50,81.00,80.00,80.00,678400,0.31
1967-10-02,80.50,80.50,80.25,80.50,320000,0.31
1967-09-29,80.50,81.00,80.25,80.87,755200,0.31
1967-09-28,80.37,81.12,80.37,80.50,563200,0.31
1967-09-27,80.25,80.75,79.00,80.00,985600,0.31
1967-09-26,81.62,81.62,80.25,80.25,1484800,0.31
1967-09-25,82.25,82.62,81.75,82.37,614400,0.32
1967-09-22,81.62,82.25,81.62,82.25,537600,0.32
1967-09-21,80.87,81.87,80.75,81.50,435200,0.31
1967-09-20,80.62,80.87,80.62,80.87,499200,0.31
1967-09-19,80.62,80.75,80.37,80.37,345600,0.31
1967-09-18,81.25,81.37,80.62,80.62,460800,0.31
1967-09-15,81.50,81.50,81.12,81.25,243200,0.31
1967-09-14,81.50,82.75,81.50,81.50,960000,0.31
1967-09-13,80.75,81.62,80.37,81.50,537600,0.31
1967-09-12,80.37,81.25,80.37,80.75,243200,0.31
1967-09-11,80.50,80.62,80.12,80.25,384000,0.31
1967-09-08,80.75,82.50,80.50,80.50,1856000,0.31
1967-09-07,81.37,81.37,80.75,80.75,76800,0.31
1967-09-06,80.62,81.50,80.50,81.37,563200,0.31
1967-09-05,79.75,81.12,79.50,80.62,473600,0.31
1967-09-01,78.37,79.75,78.37,79.75,883200,0.31
1967-08-31,78.50,78.50,77.75,77.75,473600,0.30
1967-08-30,76.50,78.75,76.50,78.50,1433600,0.30
1967-08-29,74.62,76.75,74.62,75.75,3878400,0.29
1967-08-28,73.75,74.62,73.75,74.25,460800,0.29
1967-08-25,73.75,74.00,73.00,73.50,601600,0.28
1967-08-24,73.75,74.75,73.75,73.75,960000,0.28
1967-08-23,73.37,73.37,71.75,73.00,1318400,0.28
1967-08-22,74.50,74.50,73.87,74.50,537600,0.29
1967-08-21,75.75,75.75,75.00,75.00,358400,0.29
1967-08-18,75.00,75.87,74.50,75.75,704000,0.29
1967-08-17,76.62,76.75,74.75,75.00,1036800,0.29
1967-08-16,78.87,78.87,76.62,76.62,1100800,0.29
1967-08-15,79.75,79.87,78.50,78.87,384000,0.30
1967-08-14,82.37,82.37,79.75,79.75,1024000,0.31
1967-08-11,83.00,83.12,82.62,82.62,614400,0.32
1967-08-10,83.00,83.00,83.00,83.00,153600,0.32
1967-08-09,83.00,83.37,82.75,82.87,384000,0.32
1967-08-08,83.25,83.25,82.75,83.00,499200,0.32
1967-08-07,83.12,83.50,83.12,83.37,460800,0.32
1967-08-04,83.00,83.37,82.87,83.00,742400,0.32
1967-08-03,83.25,83.50,82.00,83.00,896000,0.32
1967-08-02,83.37,83.75,83.12,83.25,2342400,0.32
1967-08-01,83.50,84.00,83.25,83.37,1241600,0.32
1967-07-31,83.50,83.75,83.12,83.50,704000,0.32
1967-07-28,83.75,83.75,83.00,83.50,1305600,0.32
1967-07-27,83.25,84.50,83.25,84.25,537600,0.32
1967-07-26,83.25,83.25,82.25,83.00,1484800,0.32
1967-07-25,82.50,84.00,82.50,83.62,384000,0.32
1967-07-24,83.62,85.25,81.25,82.00,1523200,0.32
1967-07-21,85.50,85.50,83.50,83.62,1804800,0.32
1967-07-20,86.75,86.75,85.12,85.50,1817600,0.33
1967-07-19,89.00,89.50,87.00,87.50,1945600,0.34
1967-07-18,85.50,89.75,85.50,89.00,1395200,0.34
1967-07-17,85.12,86.25,85.12,85.50,1305600,0.33
1967-07-14,83.00,83.00,82.75,82.87,422400,0.32
1967-07-13,82.87,84.00,82.12,83.00,1203200,0.32
1967-07-12,81.75,83.25,81.75,82.87,1100800,0.32
1967-07-11,80.00,81.25,80.00,81.25,678400,0.31
1967-07-10,79.00,80.00,78.62,80.00,435200,0.31
1967-07-07,77.87,79.00,77.87,79.00,793600,0.30
1967-07-06,77.00,77.75,77.00,77.50,422400,0.30
1967-07-05,76.00,77.00,75.87,76.75,422400,0.30
1967-07-03,76.00,76.37,75.12,76.00,384000,0.29
1967-06-30,76.50,76.50,76.00,76.00,1036800,0.29
1967-06-29,77.75,77.75,77.25,77.37,320000,0.30
1967-06-28,78.00,78.75,78.00,78.00,396800,0.30
1967-06-27,79.12,79.12,77.75,78.00,320000,0.30
1967-06-26,79.00,79.62,78.75,79.62,640000,0.31
1967-06-23,78.37,79.00,78.25,79.00,460800,0.30
1967-06-22,78.50,79.00,78.37,78.37,294400,0.30
1967-06-21,78.87,79.12,78.50,78.50,844800,0.30
1967-06-20,78.50,79.00,78.50,78.87,537600,0.30
1967-06-19,78.00,78.50,78.00,78.37,384000,0.30
1967-06-16,78.50,78.50,77.62,78.00,1216000,0.30
1967-06-15,79.50,79.87,79.00,79.00,435200,0.30
1967-06-14,80.75,80.87,79.25,79.50,2265600,0.31
1967-06-13,81.50,82.00,80.75,80.75,576000,0.31
1967-06-12,79.62,81.50,79.62,81.50,819200,0.31
1967-06-09,78.75,79.50,78.75,79.25,844800,0.30
1967-06-08,75.75,78.75,75.75,78.50,1395200,0.30
1967-06-07,74.00,75.37,74.00,75.37,793600,0.29
1967-06-06,73.12,74.00,73.12,73.75,358400,0.28
1967-06-05,72.50,72.50,71.62,72.12,1036800,0.28
1967-06-02,72.00,73.37,72.00,73.00,396800,0.28
1967-06-01,71.75,72.25,71.62,72.00,755200,0.28
1967-05-31,71.87,72.00,71.50,71.75,422400,0.28
1967-05-29,72.37,72.50,71.75,71.87,1382400,0.28
1967-05-26,73.50,73.50,72.00,72.37,755200,0.28
1967-05-25,72.87,74.62,72.87,74.00,1139200,0.28
1967-05-24,72.50,72.50,72.00,72.50,793600,0.28
1967-05-23,72.37,73.00,72.37,72.87,1164800,0.28
1967-05-22,71.50,72.25,71.50,71.87,576000,0.28
1967-05-19,72.00,72.12,71.00,71.50,742400,0.27
1967-05-18,71.12,72.00,71.12,72.00,524800,0.28
1967-05-17,72.50,72.50,71.12,71.12,243200,0.27
1967-05-16,70.75,72.75,70.75,72.50,896000,0.28
1967-05-15,70.50,70.50,69.75,70.50,358400,0.27
1967-05-12,70.75,71.50,70.75,71.00,704000,0.27
1967-05-11,71.25,71.62,70.37,70.37,755200,0.27
1967-05-10,72.12,72.12,70.75,71.25,1164800,0.27
1967-05-09,74.00,74.00,72.00,72.50,1203200,0.28
1967-05-08,74.25,74.25,72.50,74.00,2176000,0.28
1967-05-05,75.75,76.37,74.75,75.75,1945600,0.29
1967-05-04,73.37,75.75,73.37,75.75,1164800,0.29
1967-05-03,73.00,73.37,72.37,72.62,422400,0.28
1967-05-02,74.00,74.00,73.00,73.00,384000,0.28
1967-05-01,74.37,74.87,73.50,74.12,473600,0.29
1967-04-28,74.00,75.00,74.00,74.37,1216000,0.29
1967-04-27,72.00,73.00,72.00,73.00,844800,0.28
1967-04-26,71.50,72.00,71.37,72.00,1395200,0.28
1967-04-25,71.25,71.50,70.50,71.50,819200,0.27
1967-04-24,71.50,71.50,71.25,71.25,358400,0.27
1967-04-21,69.37,71.50,69.37,71.50,1139200,0.27
1967-04-20,69.00,69.87,68.75,69.25,1139200,0.27
1967-04-19,68.50,69.37,68.50,69.00,780800,0.27
1967-04-18,67.50,68.00,66.62,67.75,576000,0.26
1967-04-17,66.50,67.62,66.50,67.50,896000,0.26
1967-04-14,65.50,66.50,65.25,66.25,1382400,0.25
1967-04-13,64.50,66.25,64.50,65.50,1433600,0.25
1967-04-12,64.00,64.75,64.00,64.50,1817600,0.25
1967-04-11,62.88,63.25,62.13,63.25,1561600,0.24
1967-04-10,64.12,64.12,62.88,62.88,1702400,0.24
1967-04-07,64.12,64.50,64.00,64.12,1382400,0.25
1967-04-06,64.00,64.12,63.50,64.12,793600,0.25
1967-04-05,63.00,64.00,63.00,64.00,844800,0.25
1967-04-04,61.50,62.88,61.50,62.88,435200,0.24
1967-04-03,64.00,64.00,61.50,61.50,601600,0.24
1967-03-31,66.00,66.00,64.25,64.25,857600,0.25
1967-03-30,65.25,66.00,64.50,66.00,1344000,0.25
1967-03-29,64.87,65.25,64.37,65.25,857600,0.25
1967-03-28,65.37,65.37,64.62,64.87,1600000,0.25
1967-03-27,64.87,65.87,64.50,65.37,2905600,0.25
1967-03-23,64.37,65.12,64.00,64.87,1676800,0.25
1967-03-22,64.25,64.75,63.25,64.37,1523200,0.25
1967-03-21,63.88,65.25,63.88,64.25,1395200,0.25
1967-03-20,63.50,63.88,61.50,63.88,1075200,0.25
1967-03-17,63.25,63.25,61.50,63.50,1638400,0.24
1967-03-16,64.50,64.75,63.38,63.50,1216000,0.24
1967-03-15,64.75,65.75,64.50,64.50,1561600,0.25
1967-03-14,64.87,65.25,64.62,64.75,524800,0.25
1967-03-13,65.50,65.62,64.25,64.87,1664000,0.25
1967-03-10,65.25,66.00,64.62,65.50,857600,0.25
1967-03-09,65.37,65.50,65.00,65.25,2841600,0.25
1967-03-08,63.25,65.37,62.88,65.37,1753600,0.25
1967-03-07,62.38,63.25,62.13,63.25,640000,0.24
1967-03-06,62.00,62.38,61.63,62.38,256000,0.24
1967-03-03,61.50,62.00,61.38,62.00,780800,0.24
1967-03-02,61.13,61.50,61.13,61.50,1113600,0.24
1967-03-01,61.00,62.00,61.00,61.00,1420800,0.23
1967-02-28,58.88,60.13,58.88,60.00,1561600,0.23
1967-02-27,57.75,59.00,57.75,58.88,1600000,0.23
1967-02-24,57.50,58.00,57.50,57.75,1715200,0.22
1967-02-23,57.25,57.88,56.88,57.50,857600,0.22
1967-02-21,57.38,57.38,56.13,57.25,1536000,0.22
1967-02-20,57.50,57.75,57.38,57.38,358400,0.22
1967-02-17,57.38,57.50,57.13,57.50,665600,0.22
1967-02-16,57.38,57.75,57.13,57.38,755200,0.22
1967-02-15,57.88,58.00,57.38,57.38,473600,0.22
1967-02-14,57.38,57.88,57.13,57.88,499200,0.22
1967-02-13,57.63,58.00,57.00,57.38,704000,0.22
1967-02-10,57.63,57.63,57.00,57.63,742400,0.22
1967-02-09,56.75,57.88,56.75,57.75,793600,0.22
1967-02-08,56.50,57.00,56.00,56.38,1254400,0.22
1967-02-07,56.50,56.50,55.75,56.50,217600,0.22
1967-02-06,58.00,58.00,56.63,57.00,473600,0.22
1967-02-03,57.38,58.13,57.38,58.13,1113600,0.22
1967-02-02,55.75,57.88,55.75,57.00,1702400,0.22
1967-02-01,55.25,55.25,53.88,55.25,1715200,0.21
1967-01-31,57.00,57.88,55.00,55.25,1625600,0.21
1967-01-30,58.00,58.00,56.63,57.00,755200,0.22
1967-01-27,59.00,59.38,58.00,58.00,934400,0.22
1967-01-26,58.75,59.38,58.13,59.00,1382400,0.23
1967-01-25,57.75,58.75,57.75,58.75,1779200,0.23
1967-01-24,56.88,57.50,56.88,57.50,1433600,0.22
1967-01-23,56.50,56.88,56.25,56.63,819200,0.22
1967-01-20,55.75,56.50,55.75,56.50,1075200,0.22
1967-01-19,56.13,56.38,55.75,55.75,1177600,0.21
1967-01-18,56.00,56.38,55.63,56.13,1139200,0.22
1967-01-17,55.13,56.38,55.13,56.00,1433600,0.22
1967-01-16,55.00,55.88,54.88,55.00,1561600,0.21
1967-01-13,55.50,55.75,54.63,55.00,1664000,0.21
1967-01-12,54.50,55.75,54.50,55.50,1958400,0.21
1967-01-11,52.13,54.00,50.63,54.00,2176000,0.21
1967-01-10,52.75,52.75,52.00,52.13,524800,0.20
1967-01-09,51.50,53.50,51.50,52.75,1395200,0.20
1967-01-06,50.88,51.63,50.88,51.13,921600,0.20
1967-01-05,50.00,50.50,50.00,50.38,1574400,0.19
1967-01-04,50.00,50.00,48.75,49.50,985600,0.19
1967-01-03,51.25,51.88,51.00,51.00,742400,0.20
1966-12-30,51.13,51.50,51.13,51.25,665600,0.20
1966-12-29,51.38,51.50,51.13,51.13,665600,0.20
1966-12-28,51.50,51.88,51.38,51.38,742400,0.20
1966-12-27,51.88,51.88,51.25,51.50,524800,0.20
1966-12-23,51.88,52.75,51.38,52.13,1625600,0.20
1966-12-22,51.50,52.75,51.25,51.88,1945600,0.20
1966-12-21,50.00,51.63,50.00,51.50,1356800,0.20
1966-12-20,49.88,50.00,49.50,50.00,2521600,0.19
1966-12-19,49.75,49.88,49.50,49.88,716800,0.19
1966-12-16,48.88,49.75,48.88,49.75,742400,0.19
1966-12-15,49.75,49.88,48.50,48.50,1702400,0.19
1966-12-14,49.50,49.75,49.38,49.75,537600,0.19
1966-12-13,49.25,50.13,49.25,49.50,2022400,0.19
1966-12-12,48.88,49.50,48.88,49.25,1740800,0.19
1966-12-09,49.00,49.38,48.75,48.75,1433600,0.19
1966-12-08,48.38,49.00,48.25,49.00,819200,0.19
1966-12-07,47.88,48.50,47.88,48.38,1881600,0.19
1966-12-06,47.50,48.13,47.50,47.75,640000,0.18
1966-12-05,48.63,48.63,47.50,47.50,460800,0.18
1966-12-02,48.63,49.75,48.63,48.88,1203200,0.19
1966-12-01,48.50,49.88,48.50,48.50,1382400,0.19
1966-11-30,47.63,48.38,47.50,48.38,704000,0.19
1966-11-29,48.63,48.63,47.00,47.63,742400,0.18
1966-11-28,48.13,48.88,48.13,48.63,1075200,0.19
1966-11-25,46.50,48.00,46.38,47.88,2880000,0.18
1966-11-23,46.38,47.00,46.13,46.50,1433600,0.18
1966-11-22,45.38,46.38,45.38,46.38,742400,0.18
1966-11-21,45.50,45.50,45.00,45.38,921600,0.17
1966-11-18,46.25,48.00,46.25,46.38,2905600,0.18
1966-11-17,45.25,46.38,45.00,46.25,1945600,0.18
1966-11-16,45.00,45.63,45.00,45.25,742400,0.17
1966-11-15,45.38,45.38,44.75,45.00,204800,0.17
1966-11-14,46.00,46.00,44.63,45.50,716800,0.17
1966-11-11,46.50,46.50,46.00,46.00,179200,0.18
1966-11-10,46.75,46.75,46.50,46.50,435200,0.18
1966-11-09,46.00,47.00,46.00,46.75,1305600,0.18
1966-11-07,44.00,45.75,44.00,45.75,1100800,0.18
1966-11-04,44.25,44.25,43.25,43.88,1024000,0.17
1966-11-03,44.38,44.38,44.25,44.25,320000,0.17
1966-11-02,44.63,44.63,44.13,44.63,499200,0.17
1966-11-01,42.75,44.63,42.63,44.63,1676800,0.17
1966-10-31,43.38,43.63,42.50,42.75,614400,0.16
1966-10-28,42.50,43.38,42.50,43.38,537600,0.17
1966-10-27,41.50,43.00,41.50,42.50,1100800,0.16
1966-10-26,39.25,41.63,38.63,41.50,1100800,0.16
1966-10-25,39.63,39.63,38.25,39.25,1036800,0.15
1966-10-24,39.75,40.50,39.75,40.00,704000,0.15
1966-10-21,39.25,39.75,38.75,39.75,640000,0.15
1966-10-20,38.00,39.75,37.63,39.25,2137600,0.15
1966-10-19,38.75,38.75,37.75,38.00,665600,0.15
1966-10-18,39.00,39.13,38.63,38.75,563200,0.15
1966-10-17,38.88,39.38,38.88,39.00,422400,0.15
1966-10-14,39.00,39.00,38.25,38.63,998400,0.15
1966-10-13,40.25,40.88,39.25,39.25,1638400,0.15
1966-10-12,40.50,40.50,39.88,40.25,1536000,0.15
1966-10-11,40.75,41.50,40.75,41.13,1036800,0.16
1966-10-10,36.88,39.75,36.25,39.75,1920000,0.15
1966-10-07,38.88,39.00,36.50,36.88,1574400,0.14
1966-10-06,41.00,41.00,38.88,38.88,1561600,0.15
1966-10-05,42.75,42.75,41.88,41.88,716800,0.16
1966-10-04,42.63,42.75,41.00,42.75,1574400,0.16
1966-10-03,43.00,44.00,42.63,42.63,819200,0.16
1966-09-30,42.63,43.50,42.25,43.00,473600,0.17
1966-09-29,42.63,42.63,41.75,42.63,985600,0.16
1966-09-28,41.88,42.75,41.50,42.63,1676800,0.16
1966-09-27,41.50,42.25,41.50,41.88,1523200,0.16
1966-09-26,41.38,41.50,41.13,41.25,883200,0.16
1966-09-23,40.88,41.50,40.88,41.38,1216000,0.16
1966-09-22,40.00,40.88,40.00,40.88,1356800,0.16
1966-09-21,42.00,42.00,40.00,40.00,1100800,0.15
1966-09-20,43.00,43.00,41.00,42.00,1574400,0.16
1966-09-19,44.00,44.00,42.75,43.38,2201600,0.17
1966-09-16,45.13,45.25,43.75,44.13,1523200,0.17
1966-09-15,44.13,45.38,44.13,45.13,1203200,0.17
1966-09-14,44.75,44.75,44.13,44.13,1203200,0.17
1966-09-13,44.38,45.25,44.38,44.75,2662400,0.17
1966-09-12,44.13,44.38,44.00,44.38,1433600,0.17
1966-09-09,44.38,44.38,43.63,44.13,601600,0.17
1966-09-08,45.00,45.38,44.00,44.38,1536000,0.17
1966-09-07,45.38,45.38,44.63,45.00,614400,0.17
1966-09-06,45.13,46.75,45.13,46.25,499200,0.18
1966-09-02,47.00,47.00,44.50,44.88,1984000,0.17
1966-09-01,46.25,47.75,46.25,47.00,716800,0.18
1966-08-31,45.50,46.38,45.50,46.00,844800,0.18
1966-08-30,43.50,44.75,43.38,44.50,1715200,0.17
1966-08-29,44.63,44.63,43.25,43.50,1062400,0.17
1966-08-26,46.88,46.88,44.50,44.75,1958400,0.17
1966-08-25,49.63,49.75,48.50,48.75,665600,0.19
1966-08-24,48.63,49.63,48.63,49.63,1024000,0.19
1966-08-23,47.88,48.75,47.50,48.63,998400,0.19
1966-08-22,48.88,48.88,47.50,47.88,1280000,0.18
1966-08-19,49.38,49.88,49.00,49.38,934400,0.19
1966-08-18,49.00,49.63,48.75,49.38,716800,0.19
1966-08-17,49.00,49.38,48.75,49.00,857600,0.19
1966-08-16,49.75,49.75,48.75,49.00,742400,0.19
1966-08-15,50.00,50.38,49.88,50.00,524800,0.19
1966-08-12,49.75,50.25,49.75,50.00,1075200,0.19
1966-08-11,48.50,49.50,48.50,49.50,896000,0.19
1966-08-10,49.13,49.13,48.50,48.50,179200,0.19
1966-08-09,48.88,49.38,48.50,49.13,563200,0.19
1966-08-08,48.88,48.88,48.25,48.88,460800,0.19
1966-08-05,49.50,49.75,49.00,49.00,384000,0.19
1966-08-04,49.50,49.88,49.50,49.50,320000,0.19
1966-08-03,48.13,49.25,48.13,49.25,716800,0.19
1966-08-02,48.00,48.50,47.88,48.13,755200,0.18
1966-08-01,49.00,49.00,48.00,48.00,1958400,0.18
1966-07-29,49.13,49.50,49.13,49.13,563200,0.19
1966-07-28,49.25,50.00,49.13,49.13,755200,0.19
1966-07-27,49.25,49.75,49.25,49.25,576000,0.19
1966-07-26,47.63,48.00,47.25,48.00,1638400,0.18
1966-07-25,48.63,48.63,47.50,47.63,1075200,0.18
1966-07-22,48.38,49.25,48.38,48.88,576000,0.19
1966-07-21,48.13,48.50,47.75,48.25,1164800,0.18
1966-07-20,48.75,49.25,48.13,48.13,678400,0.18
1966-07-19,50.13,50.38,48.50,48.75,1024000,0.19
1966-07-18,50.38,50.88,50.00,50.13,1177600,0.19
1966-07-15,50.00,50.38,50.00,50.38,1484800,0.19
1966-07-14,49.38,50.38,49.38,50.00,1600000,0.19
1966-07-13,48.75,49.25,48.50,49.25,601600,0.19
1966-07-12,48.63,49.38,48.50,48.75,934400,0.19
1966-07-11,48.75,49.63,48.63,48.63,1561600,0.19
1966-07-08,48.38,49.00,48.25,48.75,921600,0.19
1966-07-07,47.00,48.38,47.00,48.38,1305600,0.19
1966-07-06,46.25,47.38,46.00,46.38,2764800,0.18
1966-07-05,45.25,46.38,45.13,46.25,1254400,0.18
1966-07-01,44.88,45.50,44.88,45.25,1113600,0.17
1966-06-30,44.13,44.63,43.00,44.50,1113600,0.17
1966-06-29,45.25,45.63,44.13,44.13,819200,0.17
1966-06-28,44.63,45.25,43.25,45.25,896000,0.17
1966-06-27,45.13,45.63,44.25,44.63,1164800,0.17
1966-06-24,46.25,46.25,44.63,45.13,1113600,0.17
1966-06-23,45.88,46.63,45.75,46.38,1523200,0.18
1966-06-22,45.88,45.88,45.13,45.88,1241600,0.18
1966-06-21,45.88,46.00,45.50,46.00,524800,0.18
1966-06-20,46.38,46.38,45.75,45.88,896000,0.18
1966-06-17,47.00,47.13,46.25,46.75,576000,0.18
1966-06-16,48.13,48.13,47.00,47.00,1894400,0.18
1966-06-15,48.88,48.88,48.38,48.50,1536000,0.19
1966-06-14,49.00,49.00,48.00,48.88,1843200,0.19
1966-06-13,48.38,49.00,48.00,49.00,1984000,0.19
1966-06-10,47.00,48.50,46.88,48.38,844800,0.19
1966-06-09,46.38,47.00,46.00,47.00,640000,0.18
1966-06-08,45.50,46.38,45.25,46.38,755200,0.18
1966-06-07,45.63,45.63,45.13,45.50,563200,0.17
1966-06-06,45.88,45.88,45.50,45.63,256000,0.17
1966-06-03,45.63,46.00,45.50,46.00,640000,0.18
1966-06-02,45.75,46.00,45.63,45.63,435200,0.17
1966-06-01,45.88,45.88,45.50,45.75,665600,0.18
1966-05-31,46.13,46.13,45.13,45.88,1420800,0.18
1966-05-27,46.25,46.63,45.50,46.13,1318400,0.18
1966-05-26,46.13,47.00,45.88,46.25,1600000,0.18
1966-05-25,47.00,47.38,46.00,46.13,601600,0.18
1966-05-24,45.88,47.25,45.88,47.00,1203200,0.18
1966-05-23,45.00,45.88,45.00,45.88,537600,0.18
1966-05-20,43.63,44.75,43.13,44.75,704000,0.17
1966-05-19,43.25,45.00,43.25,43.63,960000,0.17
1966-05-18,41.38,43.50,41.38,43.13,1139200,0.17
1966-05-17,41.50,42.13,40.63,41.25,1139200,0.16
1966-05-16,42.25,43.50,40.75,41.50,1856000,0.16
1966-05-13,43.38,43.38,42.25,42.25,1395200,0.16
1966-05-12,44.63,45.13,42.75,43.63,819200,0.17
1966-05-11,44.63,45.50,44.50,44.63,921600,0.17
1966-05-10,43.50,44.88,43.50,44.63,1702400,0.17
1966-05-09,45.50,45.50,43.13,43.50,1459200,0.17
1966-05-06,45.00,45.88,42.75,45.88,2214400,0.18
1966-05-05,48.38,48.38,45.00,45.00,1536000,0.17
1966-05-04,48.88,48.88,47.63,48.88,1433600,0.19
1966-05-03,49.88,49.88,48.75,49.00,780800,0.19
1966-05-02,50.13,50.63,50.13,50.13,576000,0.19
1966-04-29,49.25,50.00,49.25,50.00,1113600,0.19
1966-04-28,48.00,48.63,47.13,48.63,1433600,0.19
1966-04-27,49.25,49.25,46.75,48.00,2099200,0.18
1966-04-26,51.00,51.25,50.25,50.50,499200,0.19
1966-04-25,49.75,51.00,49.25,51.00,1945600,0.20
1966-04-22,52.88,52.88,49.00,49.75,4096000,0.19
1966-04-21,54.25,54.25,53.13,53.13,204800,0.20
1966-04-20,54.13,55.00,54.13,54.25,755200,0.21
1966-04-19,53.50,54.50,53.25,53.75,665600,0.21
1966-04-18,54.75,54.75,53.50,53.50,1139200,0.20
1966-04-15,54.25,54.88,54.25,54.88,819200,0.21
1966-04-14,54.00,55.75,54.00,54.25,2380800,0.21
1966-04-13,54.25,54.25,52.50,53.88,1459200,0.21
1966-04-12,52.50,54.50,52.25,54.25,1344000,0.21
1966-04-11,51.00,52.50,51.00,52.50,1779200,0.20
1966-04-07,51.25,51.88,50.63,50.88,1075200,0.19
1966-04-06,50.38,51.25,49.75,51.25,1280000,0.20
1966-04-05,50.13,51.00,49.25,50.38,1356800,0.19
1966-04-04,48.13,50.13,48.13,50.13,1817600,0.19
1966-04-01,46.38,48.00,46.38,47.88,1113600,0.18
1966-03-31,46.00,46.38,45.75,46.38,345600,0.18
1966-03-30,47.00,47.00,46.00,46.00,998400,0.18
1966-03-29,47.00,47.50,47.00,47.13,1216000,0.18
1966-03-28,45.25,47.50,45.25,47.00,998400,0.18
1966-03-25,45.00,45.00,44.25,45.00,896000,0.17
1966-03-24,45.00,45.25,44.63,45.00,576000,0.17
1966-03-23,45.75,45.75,45.00,45.00,742400,0.17
1966-03-22,46.38,46.38,46.00,46.00,1100800,0.18
1966-03-21,47.38,47.75,46.13,46.75,1075200,0.18
1966-03-18,45.38,47.38,45.13,47.38,1625600,0.18
1966-03-17,44.38,45.38,44.38,45.38,985600,0.17
1966-03-16,42.75,44.25,42.63,44.25,1382400,0.17
1966-03-15,43.25,43.25,42.25,42.75,2841600,0.16
1966-03-14,43.25,43.50,42.63,43.25,1075200,0.17
1966-03-11,42.63,43.25,42.63,43.25,1113600,0.17
1966-03-10,42.00,43.00,42.00,42.50,1497600,0.16
1966-03-09,40.25,41.88,40.25,41.88,1280000,0.16
1966-03-08,40.50,40.63,39.38,39.88,1100800,0.15
1966-03-07,41.63,41.63,40.50,40.50,460800,0.15
1966-03-04,41.63,42.00,41.38,41.63,435200,0.16
1966-03-03,41.00,41.63,40.75,41.63,640000,0.16
1966-03-02,41.75,41.75,41.00,41.00,1702400,0.16
1966-03-01,42.00,42.38,41.75,41.75,576000,0.16
1966-02-28,42.00,42.00,41.50,42.00,716800,0.16
1966-02-25,41.25,42.00,41.25,42.00,499200,0.16
1966-02-24,41.13,41.25,40.50,41.00,499200,0.16
1966-02-23,41.88,41.88,41.13,41.13,576000,0.16
1966-02-21,43.00,43.13,41.00,42.00,1036800,0.16
1966-02-18,42.88,43.25,42.63,43.00,844800,0.16
1966-02-17,43.00,43.25,42.13,42.88,1280000,0.16
1966-02-16,42.63,43.25,42.25,43.00,921600,0.16
1966-02-15,42.00,42.75,42.00,42.63,1420800,0.16
1966-02-14,40.13,41.88,40.13,41.50,1318400,0.16
1966-02-11,40.00,40.38,39.50,40.13,1254400,0.15
1966-02-10,40.00,40.75,40.00,40.00,1280000,0.15
1966-02-09,39.00,40.38,39.00,39.88,1753600,0.15
1966-02-08,38.75,39.63,38.38,39.00,1280000,0.15
1966-02-07,38.13,39.38,38.13,38.75,1024000,0.15
1966-02-04,37.00,38.38,37.00,38.13,1100800,0.15
1966-02-03,37.00,37.38,37.00,37.00,384000,0.14
1966-02-02,36.38,36.88,36.38,36.75,537600,0.14
1966-02-01,36.88,36.88,36.38,36.38,422400,0.14
1966-01-31,36.50,37.13,36.50,37.13,396800,0.14
1966-01-28,36.38,36.75,36.38,36.50,345600,0.14
1966-01-27,36.25,36.63,36.25,36.25,345600,0.14
1966-01-26,36.63,37.25,36.25,36.25,576000,0.14
1966-01-25,36.00,37.13,36.00,36.63,1536000,0.14
1966-01-24,36.13,36.75,36.00,36.00,985600,0.14
1966-01-21,36.13,36.13,35.63,36.13,601600,0.14
1966-01-20,36.13,36.25,35.13,36.13,755200,0.14
1966-01-19,36.50,36.50,35.75,36.13,883200,0.14
1966-01-18,37.00,37.00,36.50,36.75,345600,0.14
1966-01-17,37.00,37.25,37.00,37.13,499200,0.14
1966-01-14,37.50,37.63,36.88,36.88,358400,0.14
1966-01-13,37.50,38.00,37.50,37.50,1318400,0.14
1966-01-12,37.13,37.25,37.13,37.25,1062400,0.14
1966-01-11,37.38,37.88,37.13,37.13,422400,0.14
1966-01-10,37.50,37.75,37.13,37.38,384000,0.14
1966-01-07,37.75,38.00,37.50,37.50,384000,0.14
1966-01-06,38.00,38.25,37.50,37.75,716800,0.14
1966-01-05,38.00,38.38,37.75,38.00,640000,0.15
1966-01-04,38.63,38.88,38.00,38.00,883200,0.15
1966-01-03,38.25,39.50,38.25,38.63,1638400,0.15
1965-12-31,35.63,38.88,35.63,35.75,1420800,0.14
1965-12-30,36.13,38.88,35.50,35.50,1817600,0.14
1965-12-29,35.88,38.88,35.88,36.13,2995200,0.14
1965-12-28,36.88,36.88,35.50,35.50,524800,0.14
1965-12-27,37.50,37.00,37.50,37.50,358400,0.14
1965-12-23,36.63,37.00,36.38,37.00,1305600,0.14
1965-12-22,36.75,37.00,36.50,36.63,819200,0.14
1965-12-21,36.75,37.25,36.75,36.75,819200,0.14
1965-12-20,36.75,36.75,36.50,36.50,819200,0.14
1965-12-17,37.00,37.00,36.38,36.75,640000,0.14
1965-12-16,36.50,37.38,36.50,37.13,2995200,0.14
1965-12-15,36.25,36.38,36.13,36.38,1203200,0.14
1965-12-14,36.38,36.50,36.00,36.25,896000,0.14
1965-12-13,36.00,36.50,35.88,36.38,576000,0.14
1965-12-10,35.00,36.38,35.00,36.00,819200,0.14
1965-12-09,34.75,35.25,34.25,35.00,1894400,0.13
1965-12-08,35.00,35.75,34.75,34.75,576000,0.13
1965-12-07,35.25,35.50,34.88,35.00,704000,0.13
1965-12-06,35.38,35.38,34.50,35.25,960000,0.13
1965-12-03,36.50,36.63,36.00,36.00,1164800,0.14
1965-12-02,36.38,36.63,35.63,36.50,1356800,0.14
1965-12-01,36.25,36.38,36.00,36.38,678400,0.14
1965-11-30,36.75,36.88,35.75,36.25,857600,0.14
1965-11-29,36.13,37.00,36.13,36.75,857600,0.14
1965-11-26,36.25,36.75,36.00,36.00,665600,0.14
1965-11-24,36.13,36.25,35.38,36.25,396800,0.14
1965-11-23,35.88,36.13,35.63,36.13,576000,0.14
1965-11-22,35.63,35.88,35.25,35.88,640000,0.14
1965-11-19,36.13,36.13,35.63,35.63,345600,0.14
1965-11-18,36.75,36.75,36.50,36.50,345600,0.14
1965-11-17,37.50,37.50,36.88,36.88,563200,0.14
1965-11-16,37.75,37.88,37.38,37.63,460800,0.14
1965-11-15,37.50,38.00,37.50,37.75,1497600,0.14
1965-11-12,35.75,36.75,35.63,36.63,934400,0.14
1965-11-11,35.50,35.75,35.00,35.75,1062400,0.14
1965-11-10,35.13,35.63,35.00,35.50,640000,0.14
1965-11-09,35.25,35.38,35.13,35.13,345600,0.13
1965-11-08,35.50,35.75,35.00,35.25,1344000,0.13
1965-11-05,35.38,35.63,35.13,35.50,793600,0.14
1965-11-04,35.50,35.63,34.75,35.38,1664000,0.14
1965-11-03,34.63,35.75,34.50,35.50,1420800,0.14
1965-11-01,34.25,34.88,34.25,34.63,1062400,0.13
1965-10-29,34.13,34.25,33.50,34.25,1804800,0.13
1965-10-28,34.38,34.50,33.75,34.13,1497600,0.13
1965-10-27,35.00,35.50,34.00,34.38,1382400,0.13
1965-10-26,34.25,35.00,34.25,35.00,576000,0.13
1965-10-25,34.25,34.25,33.63,33.63,537600,0.13
1965-10-22,34.00,34.88,33.88,34.25,1395200,0.13
1965-10-21,34.88,35.00,33.25,34.00,1817600,0.13
1965-10-20,35.75,35.88,34.88,34.88,921600,0.13
1965-10-19,36.00,36.00,35.38,35.75,1433600,0.14
1965-10-18,36.50,37.13,35.63,36.13,793600,0.14
1965-10-15,36.50,36.63,36.13,36.50,345600,0.14
1965-10-14,36.88,36.88,36.25,36.50,460800,0.14
1965-10-13,37.00,37.38,36.63,36.88,179200,0.14
1965-10-12,37.50,37.75,37.00,37.00,960000,0.14
1965-10-11,37.13,37.88,37.13,37.50,960000,0.14
1965-10-08,37.00,37.00,36.63,37.00,345600,0.14
1965-10-07,37.50,37.50,37.00,37.13,524800,0.14
1965-10-06,37.88,38.38,37.13,37.50,1216000,0.14
1965-10-05,37.50,38.38,37.50,37.88,1894400,0.14
1965-10-04,36.75,37.38,36.75,37.25,755200,0.14
1965-10-01,36.50,36.50,36.00,36.50,2521600,0.14
1965-09-30,37.38,37.38,36.00,36.50,1433600,0.14
1965-09-29,37.13,37.75,36.88,37.50,1881600,0.14
1965-09-28,36.63,37.38,36.63,37.13,1574400,0.14
1965-09-27,35.00,37.00,35.00,36.63,2675200,0.14
1965-09-24,33.63,34.63,33.63,34.63,1433600,0.13
1965-09-23,34.25,34.38,33.63,33.63,1062400,0.13
1965-09-22,33.75,34.25,33.75,34.25,1075200,0.13
1965-09-21,33.75,34.38,33.75,33.75,1945600,0.13
1965-09-20,33.50,33.88,33.38,33.75,2444800,0.13
1965-09-17,33.75,33.75,33.50,33.50,1395200,0.13
1965-09-16,34.00,34.00,34.00,34.00,857600,0.13
1965-09-15,34.00,34.25,33.75,34.25,1804800,0.13
1965-09-14,33.75,34.00,33.75,34.00,435200,0.13
1965-09-13,33.50,34.13,33.50,33.75,1664000,0.13
1965-09-10,34.00,34.00,33.00,33.50,435200,0.13
1965-09-09,33.88,34.25,33.88,34.00,1216000,0.13
1965-09-08,34.88,34.88,33.38,33.63,601600,0.13
1965-09-07,35.38,35.75,35.13,35.13,1164800,0.13
1965-09-03,34.00,35.50,34.00,35.38,1740800,0.13
1965-09-02,32.75,33.38,32.75,33.38,499200,0.13
1965-09-01,33.00,33.00,31.75,32.25,2918400,0.12
1965-08-31,33.75,33.75,32.50,33.00,1574400,0.13
1965-08-30,34.38,34.38,33.75,33.75,1318400,0.13
1965-08-27,35.13,35.13,34.25,34.63,1395200,0.13
1965-08-26,34.38,35.25,34.00,35.25,1356800,0.13
1965-08-25,34.13,34.50,34.00,34.38,1753600,0.13
1965-08-24,33.25,34.38,33.25,34.13,1856000,0.13
1965-08-23,33.38,33.75,33.13,33.25,1305600,0.13
1965-08-20,32.63,33.63,32.13,33.38,1216000,0.13
1965-08-19,33.00,33.38,32.38,32.63,2035200,0.12
1965-08-18,31.50,33.25,31.37,33.00,2739200,0.13
1965-08-17,31.50,31.50,31.25,31.50,204800,0.12
1965-08-16,31.62,31.87,31.25,31.50,1702400,0.12
1965-08-13,30.87,31.75,30.87,31.62,1523200,0.12
1965-08-12,29.75,30.87,29.62,30.62,1203200,0.12
1965-08-11,29.87,30.00,29.75,29.75,640000,0.11
1965-08-10,29.87,30.00,29.75,29.87,320000,0.11
1965-08-09,29.75,30.12,29.50,29.87,998400,0.11
1965-08-06,30.12,30.12,29.75,29.75,217600,0.11
1965-08-05,29.87,30.50,29.75,30.12,896000,0.11
1965-08-04,29.87,30.25,29.50,29.87,1817600,0.11
1965-08-03,29.87,29.87,29.50,29.87,985600,0.11
1965-08-02,30.37,30.87,30.00,30.00,1305600,0.11
1965-07-30,29.62,30.50,29.62,30.37,2560000,0.12
1965-07-29,29.12,29.62,29.12,29.25,1036800,0.11
1965-07-28,29.25,29.50,29.00,29.12,883200,0.11
1965-07-27,29.25,29.75,29.25,29.25,1305600,0.11
1965-07-26,28.87,29.00,28.87,29.00,844800,0.11
1965-07-23,28.87,29.37,28.75,28.75,678400,0.11
1965-07-22,28.50,29.00,28.50,28.87,793600,0.11
1965-07-21,28.75,28.87,28.37,28.50,857600,0.11
1965-07-20,28.87,29.12,28.62,28.75,1779200,0.11
1965-07-19,28.37,29.00,28.12,28.87,1881600,0.11
1965-07-16,28.37,28.37,28.12,28.37,358400,0.11
1965-07-15,28.62,28.75,28.25,28.50,294400,0.11
1965-07-14,28.25,28.62,28.12,28.62,179200,0.11
1965-07-13,28.87,28.87,28.25,28.25,384000,0.11
1965-07-12,29.25,29.25,28.87,28.87,537600,0.11
1965-07-09,29.50,29.87,29.37,29.50,537600,0.11
1965-07-08,28.25,29.50,28.25,29.50,1164800,0.11
1965-07-07,28.50,28.50,28.25,28.25,320000,0.11
1965-07-06,28.12,28.62,27.87,28.62,473600,0.11
1965-07-02,27.50,28.37,27.37,28.12,819200,0.11
1965-07-01,27.87,27.87,27.25,27.50,678400,0.10
1965-06-30,27.62,28.25,27.62,28.00,576000,0.11
1965-06-29,26.62,27.50,26.37,27.50,1164800,0.10
1965-06-28,26.87,26.87,26.50,26.62,1062400,0.10
1965-06-25,27.00,27.50,27.00,27.12,934400,0.10
1965-06-24,27.37,27.37,26.75,27.00,1356800,0.10
1965-06-23,27.75,28.37,27.37,27.37,435200,0.10
1965-06-22,27.25,27.87,27.12,27.75,396800,0.11
1965-06-21,28.37,28.37,27.12,27.25,601600,0.10
1965-06-18,28.75,28.75,28.50,28.62,243200,0.11
1965-06-17,28.75,28.87,28.37,28.87,115200,0.11
1965-06-16,28.25,29.25,28.12,28.75,742400,0.11
1965-06-15,26.50,28.25,25.75,28.25,1715200,0.11
1965-06-14,27.75,28.37,26.50,26.50,1420800,0.10
1965-06-11,28.50,28.50,27.50,27.75,678400,0.11
1965-06-10,29.75,29.75,27.50,28.50,2496000,0.11
1965-06-09,30.12,30.12,29.75,29.75,793600,0.11
1965-06-08,30.25,31.37,30.25,30.25,896000,0.12
1965-06-07,30.75,30.87,30.12,30.25,1561600,0.12
1965-06-04,29.75,30.75,29.75,30.75,1817600,0.12
1965-06-03,29.75,30.37,29.75,29.75,1536000,0.11
1965-06-02,29.62,29.75,29.12,29.25,2201600,0.11
1965-06-01,28.62,30.00,28.62,29.62,1036800,0.11
1965-05-28,28.37,28.62,28.37,28.50,384000,0.11
1965-05-27,28.62,28.62,27.50,28.25,1203200,0.11
1965-05-26,29.25,29.37,28.75,28.87,524800,0.11
1965-05-25,29.37,29.37,28.87,29.25,704000,0.11
1965-05-24,29.25,29.50,28.75,29.50,640000,0.11
1965-05-21,29.75,29.75,29.25,29.25,793600,0.11
1965-05-20,29.75,30.25,29.75,30.12,1305600,0.11
1965-05-19,30.00,30.37,30.00,30.12,1344000,0.11
1965-05-18,29.75,30.00,29.62,30.00,1177600,0.11
1965-05-17,30.25,30.37,29.75,29.75,1216000,0.11
1965-05-14,29.50,30.25,29.37,30.25,1753600,0.12
1965-05-13,29.37,29.62,29.12,29.50,1536000,0.11
1965-05-12,28.25,29.37,28.25,29.37,1356800,0.11
1965-05-11,28.25,28.62,27.87,28.25,1280000,0.11
1965-05-10,28.25,28.75,28.25,28.25,473600,0.11
1965-05-07,28.87,28.87,28.25,28.25,1024000,0.11
1965-05-06,27.37,29.00,27.25,29.00,1945600,0.11
1965-05-05,26.62,27.37,26.62,27.37,1638400,0.10
1965-05-04,25.87,26.75,25.62,26.37,1740800,0.10
1965-05-03,25.75,26.12,25.75,25.87,755200,0.10
1965-04-30,25.62,26.12,25.62,25.62,524800,0.10
1965-04-29,25.62,26.12,25.50,25.62,844800,0.10
1965-04-28,26.37,26.75,25.62,25.62,665600,0.10
1965-04-27,26.62,26.75,26.12,26.37,819200,0.10
1965-04-26,26.37,26.75,26.37,26.62,1036800,0.10
1965-04-23,26.12,26.50,26.12,26.25,435200,0.10
1965-04-22,25.87,26.50,25.87,26.12,396800,0.10
1965-04-21,26.25,26.25,25.75,25.75,217600,0.10
1965-04-20,26.12,26.25,25.87,26.25,537600,0.10
1965-04-19,26.25,26.37,26.12,26.12,345600,0.10
1965-04-15,26.62,26.62,25.75,26.25,422400,0.10
1965-04-14,26.62,26.62,26.25,26.62,256000,0.10
1965-04-13,26.12,26.87,25.62,26.87,1740800,0.10
1965-04-12,26.25,26.50,26.12,26.12,678400,0.10
1965-04-09,25.37,26.37,25.37,26.25,1382400,0.10
1965-04-08,24.50,25.25,24.50,25.25,1100800,0.10
1965-04-07,24.75,24.87,24.50,24.50,294400,0.09
1965-04-06,25.25,25.37,24.75,24.75,384000,0.09
1965-04-05,25.00,25.62,25.00,25.25,1203200,0.10
1965-04-02,24.87,25.12,24.50,25.00,883200,0.10
1965-04-01,24.25,24.87,24.25,24.87,320000,0.09
1965-03-31,24.37,24.62,24.25,24.25,179200,0.09
1965-03-30,24.62,24.62,24.25,24.37,345600,0.09
1965-03-29,25.00,25.12,24.50,24.87,320000,0.09
1965-03-26,25.12,25.25,25.00,25.00,256000,0.09
1965-03-25,25.12,25.37,25.00,25.12,320000,0.10
1965-03-24,24.87,25.12,24.50,25.12,614400,0.10
1965-03-23,24.87,24.87,24.62,24.87,76800,0.09
1965-03-22,24.87,25.00,24.62,24.87,115200,0.09
1965-03-19,25.25,25.37,24.87,24.87,460800,0.09
1965-03-18,24.87,25.37,24.75,25.25,435200,0.10
1965-03-17,25.50,25.50,24.75,24.87,473600,0.09
1965-03-16,26.00,26.00,25.12,25.50,345600,0.10
1965-03-15,26.00,26.25,26.00,26.00,396800,0.10
1965-03-12,26.50,26.50,25.75,26.00,473600,0.10
1965-03-11,26.75,26.75,26.37,26.50,640000,0.10
1965-03-10,27.00,27.00,26.87,26.87,256000,0.10
1965-03-09,27.00,27.00,26.75,27.00,243200,0.10
1965-03-08,26.75,27.25,26.75,27.00,281600,0.10
1965-03-05,27.37,27.37,26.25,26.62,601600,0.10
1965-03-04,27.12,27.50,27.12,27.37,665600,0.10
1965-03-03,27.00,27.37,27.00,27.12,896000,0.10
1965-03-02,27.25,27.25,26.75,26.87,896000,0.10
1965-03-01,26.50,27.25,26.50,27.25,1305600,0.10
1965-02-26,25.75,26.62,25.62,26.37,1715200,0.10
1965-02-25,25.62,25.75,25.37,25.75,345600,0.10
1965-02-24,25.50,25.62,25.25,25.62,422400,0.10
1965-02-23,25.50,25.62,25.37,25.50,320000,0.10
1965-02-19,25.12,25.62,25.12,25.50,614400,0.10
1965-02-18,24.87,25.37,24.62,25.12,742400,0.10
1965-02-17,24.50,24.87,24.50,24.87,2854400,0.09
1965-02-16,24.75,24.75,24.50,24.50,985600,0.09
1965-02-15,24.75,25.00,24.62,24.87,384000,0.09
1965-02-12,24.50,24.87,24.50,24.75,217600,0.09
1965-02-11,25.00,25.25,24.25,24.37,1100800,0.09
1965-02-10,25.50,25.62,25.00,25.00,358400,0.09
1965-02-09,25.25,25.50,25.25,25.50,345600,0.10
1965-02-08,25.25,25.25,25.00,25.25,1075200,0.10
1965-02-05,25.37,25.50,25.25,25.25,358400,0.10
1965-02-04,25.25,25.37,25.12,25.37,716800,0.10
1965-02-03,25.25,25.37,25.12,25.25,460800,0.10
1965-02-02,25.25,25.50,25.25,25.25,320000,0.10
1965-02-01,25.12,25.50,25.12,25.12,601600,0.10
1965-01-29,24.87,25.00,24.87,25.00,204800,0.09
1965-01-28,24.37,24.87,24.12,24.87,678400,0.09
1965-01-27,24.75,24.75,24.00,24.37,793600,0.09
1965-01-26,25.75,25.75,24.75,24.75,934400,0.09
1965-01-25,25.87,25.87,25.50,25.75,742400,0.10
1965-01-22,26.00,26.12,25.75,26.00,755200,0.10
1965-01-21,26.00,26.00,25.75,26.00,294400,0.10
1965-01-20,25.87,26.37,25.62,26.00,1497600,0.10
1965-01-19,25.25,25.87,25.25,25.87,1024000,0.10
1965-01-18,24.87,25.37,24.75,25.25,844800,0.10
1965-01-15,25.00,25.00,24.75,24.87,460800,0.09
1965-01-14,25.62,26.25,24.87,25.12,1395200,0.10
1965-01-13,25.12,25.87,25.12,25.62,1356800,0.10
1965-01-12,24.37,25.37,24.37,25.00,1920000,0.09
1965-01-11,23.75,24.25,23.75,24.25,422400,0.09
1965-01-08,23.62,24.00,23.50,23.62,896000,0.09
1965-01-07,23.87,23.87,23.50,23.62,1536000,0.09
1965-01-06,24.25,24.37,23.62,23.87,1113600,0.09
1965-01-05,23.37,24.37,23.37,24.25,1484800,0.09
1965-01-04,22.62,23.37,22.62,23.37,985600,0.09
1964-12-31,22.87,23.00,22.62,22.62,716800,0.09
1964-12-30,22.62,23.00,22.62,22.87,396800,0.09
1964-12-29,22.62,22.87,22.25,22.62,704000,0.09
1964-12-28,22.62,23.00,22.62,22.62,1203200,0.09
1964-12-24,22.75,22.87,22.62,22.62,384000,0.09
1964-12-23,23.00,23.00,22.62,22.75,524800,0.09
1964-12-22,22.87,23.37,22.87,23.00,1305600,0.09
1964-12-21,22.62,23.00,22.62,22.87,1216000,0.09
1964-12-18,21.37,22.62,21.37,22.50,1318400,0.09
1964-12-17,21.25,21.62,21.25,21.37,1036800,0.08
1964-12-16,20.87,21.12,20.87,21.12,1203200,0.08
1964-12-15,20.50,20.87,20.50,20.87,640000,0.08
1964-12-14,20.37,20.50,20.25,20.50,614400,0.08
1964-12-11,20.37,20.50,20.37,20.37,345600,0.08
1964-12-10,20.50,20.62,20.37,20.37,1254400,0.08
1964-12-09,20.37,20.75,20.37,20.50,1280000,0.08
1964-12-08,20.37,20.50,20.37,20.37,435200,0.08
1964-12-07,20.25,20.37,20.12,20.37,1036800,0.08
1964-12-04,20.37,20.50,20.25,20.25,601600,0.08
1964-12-03,20.25,20.37,20.25,20.37,153600,0.08
1964-12-02,20.62,20.62,20.12,20.25,358400,0.08
1964-12-01,20.37,20.87,20.37,20.75,793600,0.08
1964-11-30,20.50,20.50,20.00,20.37,704000,0.08
1964-11-27,20.25,20.75,20.25,20.50,396800,0.08
1964-11-25,20.25,20.25,20.00,20.25,704000,0.08
1964-11-24,20.25,20.25,19.62,20.25,2777600,0.08
1964-11-23,20.12,20.50,20.12,20.25,499200,0.08
1964-11-20,20.25,20.25,20.12,20.12,358400,0.08
1964-11-19,20.25,20.50,20.25,20.25,294400,0.08
1964-11-18,20.37,20.62,20.25,20.25,217600,0.08
1964-11-17,20.37,20.75,20.25,20.37,563200,0.08
1964-11-16,20.37,20.62,20.25,20.37,614400,0.08
1964-11-13,20.25,20.62,20.25,20.37,422400,0.08
1964-11-12,20.37,20.50,20.25,20.25,320000,0.08
1964-11-11,20.25,20.62,20.25,20.37,563200,0.08
1964-11-10,20.25,20.25,20.25,20.25,243200,0.08
1964-11-09,20.37,20.50,20.25,20.25,345600,0.08
1964-11-06,20.62,20.62,20.37,20.37,422400,0.08
1964-11-05,20.62,20.75,20.62,20.62,204800,0.08
1964-11-04,20.87,21.00,20.62,20.62,499200,0.08
1964-11-02,21.25,21.50,20.87,20.87,1113600,0.08
1964-10-30,21.00,21.25,21.00,21.25,320000,0.08
1964-10-29,20.75,20.87,20.62,20.87,640000,0.08
1964-10-28,20.75,21.00,20.62,20.75,1920000,0.08
1964-10-27,20.00,20.87,20.00,20.75,1497600,0.08
1964-10-26,20.00,20.25,19.87,20.00,793600,0.08
1964-10-23,19.62,20.00,19.62,20.00,217600,0.08
1964-10-22,19.50,20.00,19.50,19.62,678400,0.07
1964-10-21,19.50,19.75,19.50,19.50,396800,0.07
1964-10-20,19.50,19.62,19.50,19.50,384000,0.07
1964-10-19,19.62,19.87,19.50,19.50,998400,0.07
1964-10-16,19.12,19.62,19.12,19.62,524800,0.07
1964-10-15,19.50,19.50,19.12,19.12,934400,0.07
1964-10-14,19.50,19.50,19.37,19.50,320000,0.07
1964-10-13,19.50,19.62,19.50,19.50,384000,0.07
1964-10-12,19.50,19.62,19.50,19.50,345600,0.07
1964-10-09,19.50,19.62,19.50,19.50,384000,0.07
1964-10-08,19.37,19.62,19.37,19.50,345600,0.07
1964-10-07,19.37,19.50,19.37,19.37,281600,0.07
1964-10-06,19.37,19.37,19.25,19.25,256000,0.07
1964-10-05,19.87,19.87,19.50,19.50,460800,0.07
1964-10-02,19.75,20.00,19.75,20.00,294400,0.08
1964-10-01,19.62,20.37,19.62,19.62,1843200,0.07
1964-09-30,19.37,19.50,19.12,19.37,396800,0.07
1964-09-29,19.25,19.37,19.12,19.37,243200,0.07
1964-09-28,19.37,19.37,19.25,19.25,204800,0.07
1964-09-25,19.50,19.62,19.37,19.37,384000,0.07
1964-09-24,19.62,19.62,19.25,19.50,281600,0.07
1964-09-23,19.62,19.62,19.37,19.62,460800,0.07
1964-09-22,19.75,19.75,19.37,19.75,294400,0.07
1964-09-21,19.25,20.00,19.25,19.87,1177600,0.08
1964-09-18,19.25,19.25,18.87,19.25,704000,0.07
1964-09-17,19.12,19.25,19.12,19.25,217600,0.07
1964-09-16,19.12,19.25,19.12,19.12,281600,0.07
1964-09-15,19.25,19.25,19.00,19.12,217600,0.07
1964-09-14,19.25,19.50,19.12,19.37,396800,0.07
1964-09-11,19.25,19.50,19.25,19.25,499200,0.07
1964-09-10,19.12,19.37,19.12,19.25,281600,0.07
1964-09-09,19.25,19.37,19.12,19.12,294400,0.07
1964-09-08,19.62,19.75,19.25,19.25,294400,0.07
1964-09-04,19.75,19.75,19.50,19.62,179200,0.07
1964-09-03,19.87,19.87,19.50,19.75,204800,0.07
1964-09-02,19.50,20.00,19.50,19.87,985600,0.08
1964-09-01,19.00,19.25,19.00,19.25,345600,0.07
1964-08-31,19.25,19.25,19.00,19.00,614400,0.07
1964-08-28,18.87,19.25,18.87,19.25,358400,0.07
1964-08-27,18.62,18.87,18.62,18.87,179200,0.07
1964-08-26,18.75,18.87,18.62,18.62,499200,0.07
1964-08-25,18.75,18.87,18.75,18.75,204800,0.07
1964-08-24,18.62,19.00,18.62,18.75,345600,0.07
1964-08-21,18.62,18.62,18.50,18.62,384000,0.07
1964-08-20,18.50,18.62,18.50,18.62,499200,0.07
1964-08-19,18.50,18.62,18.50,18.50,563200,0.07
1964-08-18,18.50,18.62,18.50,18.50,1305600,0.07
1964-08-17,18.50,18.75,18.50,18.50,1344000,0.07
1964-08-14,18.62,18.87,18.50,18.50,396800,0.07
1964-08-13,18.12,18.87,18.12,18.62,755200,0.07
1964-08-12,18.12,18.12,18.00,18.00,473600,0.07
1964-08-11,18.50,18.50,18.12,18.12,384000,0.07
1964-08-10,18.50,18.50,18.25,18.50,243200,0.07
1964-08-07,18.00,18.50,18.00,18.50,1664000,0.07
1964-08-06,18.25,18.25,18.00,18.00,1356800,0.07
1964-08-05,18.00,18.25,17.75,18.25,601600,0.07
1964-08-04,18.25,18.25,18.00,18.00,524800,0.07
1964-08-03,18.12,18.37,18.12,18.25,345600,0.07
1964-07-31,18.12,18.37,18.12,18.12,716800,0.07
1964-07-30,18.12,18.25,18.00,18.00,473600,0.07
1964-07-29,18.25,18.37,18.12,18.12,678400,0.07
1964-07-28,18.50,18.50,18.00,18.25,1280000,0.07
1964-07-27,18.75,19.00,18.50,18.62,614400,0.07
1964-07-24,19.25,19.25,18.75,18.75,614400,0.07
1964-07-23,19.25,19.25,19.12,19.25,384000,0.07
1964-07-22,19.37,19.37,19.25,19.25,345600,0.07
1964-07-21,19.37,19.37,19.25,19.37,576000,0.07
1964-07-20,19.37,19.37,19.37,19.37,601600,0.07
1964-07-17,19.25,19.50,19.25,19.25,537600,0.07
1964-07-16,19.37,19.37,19.25,19.25,524800,0.07
1964-07-15,19.25,19.50,19.25,19.37,345600,0.07
1964-07-14,19.50,19.50,19.25,19.25,384000,0.07
1964-07-13,19.50,19.50,19.50,19.50,179200,0.07
1964-07-10,19.75,19.75,19.37,19.50,345600,0.07
1964-07-09,19.12,19.75,19.12,19.75,1280000,0.07
1964-07-08,19.37,19.50,19.12,19.12,601600,0.07
1964-07-07,19.62,19.62,19.37,19.37,320000,0.07
1964-07-06,19.62,19.75,19.50,19.62,396800,0.07
1964-07-02,19.50,19.75,19.37,19.62,1356800,0.07
1964-07-01,19.50,19.50,19.37,19.50,179200,0.07
1964-06-30,19.62,19.75,19.37,19.62,755200,0.07
1964-06-29,19.62,19.87,19.62,19.62,614400,0.07
1964-06-26,19.50,19.87,19.50,19.62,422400,0.07
1964-06-25,19.50,19.62,19.25,19.50,396800,0.07
1964-06-24,19.37,19.50,19.37,19.50,320000,0.07
1964-06-23,19.37,19.50,19.25,19.25,524800,0.07
1964-06-22,19.62,19.62,19.37,19.37,294400,0.07
1964-06-19,19.87,20.12,19.62,19.62,742400,0.07
1964-06-18,19.75,20.12,19.75,19.87,2278400,0.08
1964-06-17,19.37,19.75,19.37,19.75,896000,0.07
1964-06-16,19.12,19.25,19.00,19.12,384000,0.07
1964-06-15,19.00,19.12,18.75,19.12,857600,0.07
1964-06-12,18.75,19.00,18.75,19.00,294400,0.07
1964-06-11,18.62,18.87,18.62,18.75,294400,0.07
1964-06-10,18.25,18.62,18.25,18.62,1280000,0.07
1964-06-09,18.00,18.25,17.87,18.25,358400,0.07
1964-06-08,18.00,18.00,17.87,18.00,460800,0.07
1964-06-05,18.00,18.12,18.00,18.00,780800,0.07
1964-06-04,18.12,18.37,18.00,18.00,716800,0.07
1964-06-03,18.37,18.37,18.12,18.12,396800,0.07
1964-06-02,18.50,18.50,18.12,18.37,473600,0.07
1964-06-01,18.75,18.75,18.50,18.50,320000,0.07
1964-05-28,18.62,19.00,18.62,18.75,473600,0.07
1964-05-27,18.25,18.50,18.25,18.50,396800,0.07
1964-05-26,18.25,18.25,18.25,18.25,256000,0.07
1964-05-25,18.75,18.75,18.25,18.25,384000,0.07
1964-05-22,18.87,19.00,18.75,18.75,243200,0.07
1964-05-21,18.75,19.12,18.75,18.87,640000,0.07
1964-05-20,18.50,18.75,18.37,18.75,204800,0.07
1964-05-19,18.50,18.87,18.37,18.50,384000,0.07
1964-05-18,18.37,18.75,18.12,18.50,793600,0.07
1964-05-15,18.37,18.37,18.12,18.37,665600,0.07
1964-05-14,17.87,18.37,17.87,18.37,678400,0.07
1964-05-13,18.00,18.00,17.87,17.87,358400,0.07
1964-05-12,17.87,18.00,17.75,18.00,460800,0.07
1964-05-11,17.87,18.12,17.87,17.87,537600,0.07
1964-05-08,18.00,18.12,17.87,17.87,281600,0.07
1964-05-07,18.25,18.25,18.00,18.00,857600,0.07
1964-05-06,18.37,18.37,18.12,18.25,179200,0.07
1964-05-05,18.50,18.50,18.25,18.37,640000,0.07
1964-05-04,18.75,18.75,18.50,18.75,2176000,0.07
1964-05-01,19.25,19.25,18.37,18.75,1600000,0.07
1964-04-30,19.25,19.50,19.25,19.37,294400,0.07
1964-04-29,20.00,20.12,19.25,19.25,716800,0.07
1964-04-28,19.50,20.25,19.37,20.00,755200,0.08
1964-04-27,20.00,20.00,19.12,19.50,601600,0.07
1964-04-24,20.50,20.50,20.25,20.25,320000,0.08
1964-04-23,20.75,20.87,20.75,20.75,1100800,0.08
1964-04-22,20.87,20.87,20.75,20.75,1216000,0.08
1964-04-21,20.62,21.00,20.62,20.87,358400,0.08
1964-04-20,21.87,21.87,20.50,20.50,1574400,0.08
1964-04-17,22.00,22.12,21.62,22.00,1344000,0.08
1964-04-16,21.25,22.25,21.25,22.00,2137600,0.08
1964-04-15,20.25,20.75,20.25,20.62,1715200,0.08
1964-04-14,20.37,20.50,19.87,20.12,1254400,0.08
1964-04-13,19.87,20.37,19.87,20.37,896000,0.08
1964-04-10,19.75,19.87,19.75,19.75,524800,0.07
1964-04-09,20.00,20.25,19.62,19.62,384000,0.07
1964-04-08,19.37,20.25,19.25,20.00,1280000,0.08
1964-04-07,19.00,19.75,19.00,19.37,921600,0.07
1964-04-06,18.25,19.00,18.12,19.00,2214400,0.07
1964-04-03,18.00,18.25,17.62,18.25,1484800,0.07
1964-04-02,17.75,18.00,17.50,18.00,883200,0.07
1964-04-01,17.62,17.75,17.50,17.75,204800,0.07
1964-03-31,18.12,18.12,17.62,17.62,665600,0.07
1964-03-30,18.00,18.37,18.00,18.12,1420800,0.07
1964-03-26,18.00,18.25,17.50,18.00,755200,0.07
1964-03-25,18.37,18.37,18.00,18.00,217600,0.07
1964-03-24,18.47,18.47,18.12,18.37,755200,0.07
1964-03-23,18.37,18.62,18.37,18.62,358400,0.07
1964-03-20,18.62,18.62,18.25,18.37,998400,0.07
1964-03-19,18.62,18.87,18.62,18.75,256000,0.07
1964-03-18,18.37,18.87,18.12,18.62,2201600,0.07
1964-03-17,18.37,18.37,17.87,18.37,1216000,0.07
1964-03-16,18.25,18.62,18.25,18.50,1664000,0.07
1964-03-13,17.75,18.37,17.75,18.25,2636800,0.07
1964-03-12,17.50,17.75,17.25,17.75,2380800,0.07
1964-03-11,17.62,17.87,17.37,17.50,857600,0.07
1964-03-10,17.12,17.62,17.12,17.62,678400,0.07
1964-03-09,17.25,17.50,17.12,17.12,1036800,0.07
1964-03-06,17.00,17.25,17.00,17.25,396800,0.07
1964-03-05,17.12,17.37,17.00,17.00,576000,0.06
1964-03-04,17.37,17.37,17.00,17.12,1036800,0.07
1964-03-03,17.62,17.62,17.37,17.37,780800,0.07
1964-03-02,17.75,17.87,17.50,17.62,563200,0.07
1964-02-28,17.75,17.87,17.75,17.75,857600,0.07
1964-02-27,17.62,17.87,17.62,17.75,857600,0.07
1964-02-26,17.87,18.00,17.62,17.62,704000,0.07
1964-02-25,17.87,17.87,17.75,17.87,576000,0.07
1964-02-24,17.87,17.87,17.62,17.87,1638400,0.07
1964-02-20,17.87,18.12,17.87,18.00,563200,0.07
1964-02-19,18.00,18.00,17.75,17.87,896000,0.07
1964-02-18,17.87,18.00,17.87,18.00,358400,0.07
1964-02-17,18.00,18.00,17.75,17.87,576000,0.07
1964-02-14,17.87,18.00,17.87,18.00,576000,0.07
1964-02-13,18.00,18.12,17.87,17.87,576000,0.07
1964-02-12,17.87,18.00,17.87,18.00,384000,0.07
1964-02-11,17.87,18.12,17.75,17.87,499200,0.07
1964-02-10,18.00,18.00,17.75,17.87,473600,0.07
1964-02-07,18.12,18.12,17.87,18.00,460800,0.07
1964-02-06,18.12,18.12,18.00,18.12,320000,0.07
1964-02-05,18.12,18.12,18.00,18.12,217600,0.07
1964-02-04,18.00,18.12,18.00,18.12,704000,0.07
1964-02-03,17.87,18.12,17.87,18.00,499200,0.07
1964-01-31,17.87,18.12,17.87,17.87,345600,0.07
1964-01-30,18.00,18.00,17.87,17.87,1062400,0.07
1964-01-29,18.50,18.50,18.00,18.00,576000,0.07
1964-01-28,18.25,18.62,18.25,18.50,204800,0.07
1964-01-27,18.50,18.50,18.25,18.25,345600,0.07
1964-01-24,18.75,18.87,18.25,18.62,998400,0.07
1964-01-23,18.50,19.37,18.50,18.75,1561600,0.07
1964-01-22,17.87,18.37,17.87,18.37,345600,0.07
1964-01-21,18.12,18.12,17.87,17.87,614400,0.07
1964-01-20,18.87,18.87,18.12,18.12,1075200,0.07
1964-01-17,18.12,19.00,17.75,18.87,1561600,0.07
1964-01-16,17.75,18.50,17.75,18.12,1164800,0.07
1964-01-15,17.87,17.87,17.75,17.75,256000,0.07
1964-01-14,18.25,18.25,17.87,18.00,1075200,0.07
1964-01-13,18.25,18.87,18.00,18.37,780800,0.07
1964-01-10,17.62,18.25,17.37,18.25,1420800,0.07
1964-01-09,18.12,18.12,17.62,17.62,2483200,0.07
1964-01-08,18.00,18.25,18.00,18.12,1203200,0.07
1964-01-07,19.00,19.25,18.00,18.00,1305600,0.07
1964-01-06,19.50,19.50,19.00,19.00,742400,0.07
1964-01-03,19.37,19.50,19.25,19.50,294400,0.07
1964-01-02,19.12,19.37,19.12,19.37,294400,0.07
1963-12-31,19.00,19.12,18.75,19.12,1254400,0.07
1963-12-30,19.37,19.37,19.00,19.00,921600,0.07
1963-12-27,19.62,19.75,19.37,19.37,576000,0.07
1963-12-26,19.25,19.62,19.12,19.62,537600,0.07
1963-12-24,19.25,19.50,19.12,19.25,1305600,0.07
1963-12-23,19.50,19.50,19.25,19.25,294400,0.07
1963-12-20,19.75,19.75,19.37,19.50,1216000,0.07
1963-12-19,20.12,20.25,19.75,19.75,1600000,0.07
1963-12-18,20.37,20.75,20.12,20.12,1625600,0.08
1963-12-17,20.12,20.37,20.12,20.37,563200,0.08
1963-12-16,20.12,20.37,20.12,20.12,678400,0.08
1963-12-13,20.25,20.25,19.75,20.00,640000,0.08
1963-12-12,20.25,20.37,20.00,20.25,716800,0.08
1963-12-11,20.25,20.50,20.25,20.25,844800,0.08
1963-12-10,20.25,20.50,20.25,20.25,576000,0.08
1963-12-09,20.25,20.25,20.12,20.12,179200,0.08
1963-12-06,20.62,21.00,20.25,20.37,563200,0.08
1963-12-05,20.12,20.75,20.12,20.62,998400,0.08
1963-12-04,20.00,20.37,20.00,20.12,755200,0.08
1963-12-03,19.87,20.12,19.87,20.00,576000,0.08
1963-12-02,19.75,20.12,19.75,19.75,563200,0.07
1963-11-29,19.62,20.12,19.50,19.75,435200,0.07
1963-11-27,19.75,19.87,19.50,19.62,396800,0.07
1963-11-26,19.00,19.75,19.00,19.75,960000,0.07
1963-11-22,19.75,19.87,19.00,19.00,1113600,0.07
1963-11-21,20.00,20.00,19.75,19.75,793600,0.07
1963-11-20,19.62,20.12,19.62,20.00,985600,0.08
1963-11-19,19.62,19.87,19.62,19.62,320000,0.07
1963-11-18,19.75,19.75,19.62,19.62,537600,0.07
1963-11-15,19.75,20.00,19.75,19.75,422400,0.07
1963-11-14,20.37,20.37,19.75,19.75,678400,0.07
1963-11-13,19.62,20.37,19.50,20.37,934400,0.08
1963-11-12,21.00,21.00,19.62,19.62,1740800,0.07
1963-11-11,21.00,21.25,21.00,21.00,1395200,0.08
1963-11-08,20.37,21.00,20.25,21.00,1254400,0.08
1963-11-07,19.37,20.37,19.37,20.37,1113600,0.08
1963-11-06,19.62,19.62,19.37,19.37,640000,0.07
1963-11-04,19.62,19.87,19.50,19.87,716800,0.08
1963-11-01,20.00,20.12,19.50,19.62,563200,0.07
1963-10-31,20.12,20.12,20.00,20.00,780800,0.08
1963-10-30,20.37,20.37,20.00,20.12,384000,0.08
1963-10-29,21.00,21.00,20.37,20.37,1241600,0.08
1963-10-28,21.00,21.25,20.87,21.12,1318400,0.08
1963-10-25,21.37,21.50,21.00,21.00,64000,0.08
1963-10-24,21.50,21.62,21.25,21.37,921600,0.08
1963-10-23,21.37,21.50,21.25,21.50,793600,0.08
1963-10-22,21.00,21.37,20.25,21.37,1254400,0.08
1963-10-21,21.12,21.25,21.00,21.00,435200,0.08
1963-10-18,21.50,21.50,21.12,21.12,857600,0.08
1963-10-17,20.87,21.50,20.87,21.50,1740800,0.08
1963-10-16,20.62,20.75,20.50,20.75,217600,0.08
1963-10-15,20.75,21.25,20.50,20.62,998400,0.08
1963-10-14,21.12,21.12,20.62,20.75,524800,0.08
1963-10-11,21.00,21.50,21.00,21.25,665600,0.08
1963-10-10,21.50,21.50,21.00,21.00,537600,0.08
1963-10-09,21.87,21.87,21.62,21.62,537600,0.08
1963-10-08,22.00,22.00,21.87,21.87,460800,0.08
1963-10-07,21.87,22.00,21.62,22.00,1318400,0.08
1963-10-04,22.25,22.62,21.87,21.87,780800,0.08
1963-10-03,21.87,22.25,21.87,22.25,384000,0.08
1963-10-02,21.87,22.00,21.75,21.87,1164800,0.08
1963-10-01,21.87,22.00,21.87,21.87,614400,0.08
1963-09-30,22.25,22.75,21.75,21.75,1843200,0.08
1963-09-27,22.37,22.37,22.12,22.25,1075200,0.08
1963-09-26,22.25,22.50,22.25,22.37,422400,0.08
1963-09-25,22.25,22.62,22.25,22.25,1139200,0.08
1963-09-24,22.62,22.62,22.12,22.25,563200,0.08
1963-09-23,22.50,22.75,22.50,22.62,985600,0.09
1963-09-20,22.50,23.12,22.50,22.50,2035200,0.09
1963-09-19,22.00,22.75,22.00,22.50,1113600,0.09
1963-09-18,22.00,22.37,22.00,22.00,678400,0.08
1963-09-17,22.00,22.37,22.00,22.00,793600,0.08
1963-09-16,21.75,22.12,21.75,22.00,435200,0.08
1963-09-13,21.87,21.87,21.50,21.75,499200,0.08
1963-09-12,22.12,22.25,21.62,21.87,1740800,0.08
1963-09-11,22.37,22.75,22.12,22.12,1344000,0.08
1963-09-10,21.87,22.62,21.75,22.37,1664000,0.08
1963-09-09,21.50,22.00,21.50,21.87,1075200,0.08
1963-09-06,21.37,21.87,21.25,21.50,1779200,0.08
1963-09-05,21.00,21.50,20.75,21.37,755200,0.08
1963-09-04,20.25,21.25,20.12,21.00,1984000,0.08
1963-09-03,20.50,20.62,20.25,20.25,614400,0.08
1963-08-30,20.62,20.75,20.37,20.50,217600,0.08
1963-08-29,20.75,20.87,20.37,20.62,678400,0.08
1963-08-28,20.25,20.75,20.25,20.75,256000,0.08
1963-08-27,20.50,20.75,20.12,20.25,1216000,0.08
1963-08-26,20.37,20.62,20.37,20.50,2137600,0.08
1963-08-23,20.37,20.50,20.25,20.25,844800,0.08
1963-08-22,20.37,20.37,20.12,20.37,102400,0.08
1963-08-21,20.12,20.50,20.12,20.37,601600,0.08
1963-08-20,20.25,20.37,20.00,20.12,294400,0.08
1963-08-19,20.00,20.37,20.00,20.25,499200,0.08
1963-08-16,20.25,20.37,20.00,20.00,473600,0.08
1963-08-15,19.75,20.25,19.25,20.25,704000,0.08
1963-08-14,20.12,20.12,19.50,19.75,537600,0.07
1963-08-13,20.12,20.50,20.00,20.12,3980800,0.08
1963-08-12,20.75,20.75,20.12,20.12,1075200,0.08
1963-08-09,20.87,21.12,20.62,20.87,1779200,0.08
1963-08-08,20.62,20.87,20.62,20.87,537600,0.08
1963-08-07,20.87,21.00,20.62,20.62,1024000,0.08
1963-08-06,20.75,21.25,20.75,20.87,640000,0.08
1963-08-05,21.12,21.12,20.75,20.75,524800,0.08
1963-08-02,21.12,21.25,20.87,21.12,422400,0.08
1963-08-01,21.62,21.75,21.12,21.12,499200,0.08
1963-07-31,21.62,21.87,21.62,21.62,1344000,0.08
1963-07-30,21.12,21.62,21.12,21.62,614400,0.08
1963-07-29,21.25,21.37,21.00,21.00,38400,0.08
1963-07-26,21.37,21.37,21.12,21.25,563200,0.08
1963-07-25,21.37,21.75,21.37,21.37,755200,0.08
1963-07-24,21.37,21.50,21.25,21.37,396800,0.08
1963-07-23,22.00,22.00,21.37,21.37,294400,0.08
1963-07-22,22.00,22.00,21.62,22.00,678400,0.08
1963-07-19,21.50,22.00,21.50,22.00,473600,0.08
1963-07-18,22.25,22.25,21.25,21.25,921600,0.08
1963-07-17,22.00,22.25,22.00,22.25,345600,0.08
1963-07-16,22.25,22.25,22.00,22.00,115200,0.08
1963-07-15,22.75,22.75,22.00,22.25,422400,0.08
1963-07-12,22.75,23.12,22.75,22.75,499200,0.09
1963-07-11,22.87,23.37,22.75,22.75,5324800,0.09
1963-07-10,23.25,23.37,22.50,22.87,1523200,0.09
1963-07-09,23.00,23.25,22.75,23.25,5939200,0.09
1963-07-08,23.37,23.50,23.00,23.00,1164800,0.09
1963-07-05,23.00,23.37,23.00,23.37,294400,0.09
1963-07-03,22.62,23.12,22.62,23.00,1523200,0.09
1963-07-02,21.62,22.37,21.62,22.37,499200,0.08
1963-07-01,22.00,22.00,21.50,21.50,396800,0.08
1963-06-28,21.87,22.25,21.87,22.00,524800,0.08
1963-06-27,21.75,21.87,21.75,21.87,358400,0.08
1963-06-26,22.00,22.00,21.75,21.75,960000,0.08
1963-06-25,22.12,22.12,22.00,22.00,576000,0.08
1963-06-24,22.25,22.50,22.12,22.25,473600,0.08
1963-06-21,22.12,22.50,22.12,22.25,345600,0.08
1963-06-20,21.75,22.00,21.50,21.87,844800,0.08
1963-06-19,21.62,21.87,21.62,21.75,243200,0.08
1963-06-18,21.87,21.87,21.62,21.62,422400,0.08
1963-06-17,22.37,22.50,22.00,22.00,473600,0.08
1963-06-14,22.37,22.37,22.12,22.37,294400,0.08
1963-06-13,22.12,22.62,22.12,22.37,217600,0.08
1963-06-12,22.25,22.50,22.12,22.12,345600,0.08
1963-06-11,22.00,22.62,22.00,22.25,704000,0.08
1963-06-10,22.37,22.37,21.75,21.87,665600,0.08
1963-06-07,22.75,23.12,22.50,22.62,422400,0.09
1963-06-06,23.00,23.00,22.62,22.75,665600,0.09
1963-06-05,23.62,24.00,22.87,23.37,934400,0.09
1963-06-04,23.50,24.12,23.37,23.62,1664000,0.09
1963-06-03,22.25,23.87,22.25,23.50,2137600,0.09
1963-05-31,21.50,22.25,21.50,22.25,1356800,0.08
1963-05-29,21.50,21.75,21.50,21.50,614400,0.08
1963-05-28,21.25,21.50,21.25,21.50,217600,0.08
1963-05-27,21.62,21.75,21.25,21.25,384000,0.08
1963-05-24,21.87,21.87,21.50,21.62,640000,0.08
1963-05-23,21.75,22.00,21.75,22.00,358400,0.08
1963-05-22,21.37,21.75,21.25,21.75,473600,0.08
1963-05-21,21.62,21.62,21.12,21.37,576000,0.08
1963-05-20,22.00,22.00,21.62,21.62,499200,0.08
1963-05-17,22.25,22.37,22.00,22.12,678400,0.08
1963-05-16,22.50,22.50,22.25,22.25,422400,0.08
1963-05-15,22.62,22.75,22.12,22.50,665600,0.09
1963-05-14,22.37,22.75,22.37,22.62,678400,0.09
1963-05-13,22.25,22.62,22.25,22.37,742400,0.08
1963-05-10,21.75,22.37,21.75,22.12,704000,0.08
1963-05-09,21.62,22.00,21.62,21.75,614400,0.08
1963-05-08,21.62,22.00,21.50,21.62,678400,0.08
1963-05-07,21.87,22.00,21.62,21.62,345600,0.08
1963-05-06,21.50,22.00,21.50,21.87,243200,0.08
1963-05-03,22.00,22.25,21.50,21.50,601600,0.08
1963-05-02,22.75,22.87,21.87,22.00,883200,0.08
1963-05-01,22.75,23.25,22.62,22.75,1139200,0.09
1963-04-30,21.87,22.87,21.62,22.75,1216000,0.09
1963-04-29,21.50,21.87,21.50,21.87,678400,0.08
1963-04-26,21.37,21.62,21.37,21.37,524800,0.08
1963-04-25,20.87,21.62,20.87,21.25,1036800,0.08
1963-04-24,20.75,21.12,20.75,20.87,614400,0.08
1963-04-23,20.75,20.87,20.62,20.62,281600,0.08
1963-04-22,20.87,21.25,20.75,20.75,780800,0.08
1963-04-19,20.50,20.87,20.12,20.87,704000,0.08
1963-04-18,20.25,21.00,20.12,20.50,1356800,0.08
1963-04-17,20.62,20.62,20.12,20.25,179200,0.08
1963-04-16,21.12,21.37,20.75,20.75,716800,0.08
1963-04-15,20.75,21.75,20.75,21.12,2099200,0.08
1963-04-11,19.25,20.00,19.25,20.00,499200,0.08
1963-04-10,19.12,19.25,18.87,19.25,2854400,0.07
1963-04-09,18.62,19.12,18.50,19.12,601600,0.07
1963-04-08,19.00,19.12,18.62,18.62,576000,0.07
1963-04-05,19.25,19.37,18.75,19.00,1216000,0.07
1963-04-04,19.37,19.75,19.25,19.25,678400,0.07
1963-04-03,19.25,19.50,19.12,19.37,281600,0.07
1963-04-02,19.37,19.62,19.25,19.25,204800,0.07
1963-04-01,19.62,19.75,19.37,19.37,256000,0.07
1963-03-29,19.37,19.87,19.37,19.62,204800,0.07
1963-03-28,19.37,19.87,19.37,19.37,384000,0.07
1963-03-27,19.25,19.75,19.25,19.37,780800,0.07
1963-03-26,19.62,19.62,19.25,19.25,499200,0.07
1963-03-25,20.25,20.37,19.62,19.87,281600,0.08
1963-03-22,19.87,20.50,19.87,20.25,1075200,0.08
1963-03-21,19.75,19.87,19.75,19.87,614400,0.08
1963-03-20,19.37,19.75,19.12,19.75,640000,0.07
1963-03-19,19.62,19.75,18.62,19.37,4825600,0.07
1963-03-18,19.87,19.87,19.62,19.62,857600,0.07
1963-03-15,20.62,20.75,20.00,20.00,614400,0.08
1963-03-14,21.25,21.37,20.50,20.62,320000,0.08
1963-03-13,20.62,22.00,20.62,21.25,921600,0.08
1963-03-12,20.12,20.62,20.00,20.62,857600,0.08
1963-03-11,20.37,20.50,20.12,20.12,435200,0.08
1963-03-08,20.00,20.75,20.00,20.37,640000,0.08
1963-03-07,19.87,20.00,19.62,19.75,704000,0.07
1963-03-06,19.75,19.87,18.87,19.87,1113600,0.08
1963-03-05,20.25,20.50,19.75,19.75,563200,0.07
1963-03-04,20.62,20.62,20.25,20.25,614400,0.08
1963-03-01,20.75,21.00,20.62,20.75,576000,0.08
1963-02-28,21.00,21.25,20.75,20.75,358400,0.08
1963-02-27,21.00,21.00,21.00,21.00,102400,0.08
1963-02-26,21.37,21.37,21.12,21.12,396800,0.08
1963-02-25,21.62,21.62,21.25,21.37,294400,0.08
1963-02-21,21.75,21.87,21.75,21.87,256000,0.08
1963-02-20,21.25,22.00,21.12,21.75,576000,0.08
1963-02-19,20.87,22.00,20.87,21.25,1280000,0.08
1963-02-18,22.00,22.25,20.87,20.87,1280000,0.08
1963-02-15,22.87,22.87,22.00,22.00,844800,0.08
1963-02-14,22.62,23.50,22.25,22.87,1024000,0.09
1963-02-13,22.75,22.87,22.25,22.62,422400,0.09
1963-02-12,23.00,23.00,22.12,22.75,640000,0.09
1963-02-11,23.37,23.37,23.12,23.25,678400,0.09
1963-02-08,23.62,23.62,23.50,23.50,294400,0.09
1963-02-07,23.62,23.87,23.62,23.62,217600,0.09
1963-02-06,23.62,23.87,23.62,23.62,422400,0.09
1963-02-05,23.75,23.75,23.50,23.62,601600,0.09
1963-02-04,24.00,24.12,23.75,24.12,460800,0.09
1963-02-01,24.37,24.87,24.00,24.00,2726400,0.09
1963-01-31,24.37,24.37,22.50,24.37,396800,0.09
1963-01-30,25.50,25.50,25.00,25.00,320000,0.09
1963-01-29,25.62,25.62,25.12,25.50,422400,0.10
1963-01-28,25.75,26.37,25.75,26.00,499200,0.10
1963-01-25,25.75,26.00,25.75,25.75,153600,0.10
1963-01-24,26.75,26.12,26.75,25.75,217600,0.10
1963-01-23,26.00,26.00,25.87,25.87,614400,0.10
1963-01-22,25.75,26.00,25.37,26.00,665600,0.10
1963-01-21,25.37,25.87,25.37,25.75,460800,0.10
1963-01-18,25.25,25.50,25.25,25.37,179200,0.10
1963-01-17,25.50,25.87,25.12,25.25,755200,0.10
1963-01-16,25.25,25.87,25.12,25.50,601600,0.10
1963-01-15,26.37,26.50,25.25,25.25,665600,0.10
1963-01-14,27.00,27.25,26.37,26.37,601600,0.10
1963-01-11,26.62,27.00,26.12,27.00,1433600,0.10
1963-01-10,25.12,26.75,25.12,26.62,1856000,0.10
1963-01-09,25.00,25.50,25.00,25.00,819200,0.09
1963-01-08,24.50,25.00,24.50,24.75,614400,0.09
1963-01-07,24.50,24.87,24.12,24.37,742400,0.09
1963-01-04,24.00,24.50,24.00,24.50,358400,0.09
1963-01-03,23.50,24.00,23.37,24.00,524800,0.09
1963-01-02,24.12,24.25,23.50,23.50,563200,0.09
1962-12-31,24.12,24.25,24.12,24.12,793600,0.09
1962-12-28,24.25,24.37,24.12,24.00,243200,0.09
1962-12-27,24.50,24.62,24.25,24.25,601600,0.09
1962-12-26,24.75,24.87,24.37,24.50,179200,0.09
1962-12-24,24.25,24.75,24.25,24.75,563200,0.09
1962-12-21,24.50,24.50,24.12,24.25,499200,0.09
1962-12-20,24.00,24.25,24.00,24.25,358400,0.09
1962-12-19,23.62,24.00,23.37,23.75,460800,0.09
1962-12-18,24.00,24.12,23.62,23.62,985600,0.09
1962-12-17,24.12,24.25,24.00,24.00,576000,0.09
1962-12-14,24.00,24.25,24.00,24.12,742400,0.09
1962-12-13,24.00,24.12,23.87,24.00,460800,0.09
1962-12-12,23.87,24.50,23.75,24.00,384000,0.09
1962-12-11,23.62,24.12,23.62,23.87,563200,0.09
1962-12-10,25.50,25.62,23.50,23.50,1036800,0.09
1962-12-07,25.75,25.75,25.12,25.50,345600,0.10
1962-12-06,26.37,26.37,25.50,26.00,742400,0.10
1962-12-05,26.87,26.87,26.25,26.50,1881600,0.10
1962-12-04,25.12,26.87,25.12,26.87,2521600,0.10
1962-12-03,25.00,32.25,24.62,25.12,1203200,0.10
1962-11-30,24.75,25.00,24.75,25.00,793600,0.09
1962-11-29,25.00,25.25,24.62,24.75,422400,0.09
1962-11-28,25.00,25.25,25.00,25.00,998400,0.09
1962-11-27,24.62,25.12,24.62,24.87,1062400,0.09
1962-11-26,24.50,25.00,24.25,24.37,1433600,0.09
1962-11-23,24.87,25.37,24.50,24.50,1804800,0.09
1962-11-21,23.50,24.87,23.12,24.87,1945600,0.09
1962-11-20,23.12,23.50,23.00,23.50,857600,0.09
1962-11-19,23.37,23.50,23.00,23.12,499200,0.09
1962-11-16,23.12,23.62,23.00,23.37,960000,0.09
1962-11-15,22.50,23.37,21.12,23.12,1702400,0.09
1962-11-14,21.37,22.50,21.00,22.50,1075200,0.09
1962-11-13,21.37,21.37,21.00,21.37,384000,0.08
1962-11-12,21.12,21.50,21.12,21.50,576000,0.08
1962-11-09,21.12,21.37,20.75,20.87,1536000,0.08
1962-11-08,21.25,21.25,21.00,21.12,204800,0.08
1962-11-07,21.25,21.62,21.00,21.50,793600,0.08
1962-11-05,21.25,21.87,21.25,21.25,678400,0.08
1962-11-02,20.50,21.37,20.25,21.12,1024000,0.08
1962-11-01,20.25,20.50,19.87,20.50,704000,0.08
1962-10-31,20.62,20.62,20.25,20.25,934400,0.08
1962-10-30,20.12,21.00,19.75,20.87,921600,0.08
1962-10-29,20.12,20.62,20.12,20.12,857600,0.08
1962-10-26,20.12,20.25,19.87,20.00,320000,0.08
1962-10-25,20.62,20.62,19.75,20.12,704000,0.08
1962-10-24,19.50,20.75,19.12,20.75,1753600,0.08
1962-10-23,19.50,20.25,19.37,19.50,1804800,0.07
1962-10-22,19.87,19.87,19.37,19.50,1139200,0.07
1962-10-19,21.50,21.62,20.00,20.12,1024000,0.08
1962-10-18,21.75,21.75,21.50,21.50,384000,0.08
1962-10-17,22.00,22.00,21.62,21.75,524800,0.08
1962-10-16,22.12,22.25,22.00,22.00,358400,0.08
1962-10-15,22.00,22.37,21.87,22.12,460800,0.08
1962-10-12,22.25,22.25,22.00,22.00,153600,0.08
1962-10-11,22.50,22.50,22.12,22.25,294400,0.08
1962-10-10,22.87,23.00,22.75,22.75,614400,0.09
1962-10-09,22.50,23.00,22.50,22.87,1062400,0.09
1962-10-08,22.25,22.75,22.25,22.50,294400,0.09
1962-10-05,21.87,22.25,21.87,22.25,422400,0.08
1962-10-04,21.50,21.87,21.50,21.87,563200,0.08
1962-10-03,21.00,21.50,20.87,21.50,640000,0.08
1962-10-02,20.50,21.00,20.25,21.00,563200,0.08
1962-10-01,20.87,20.87,20.50,20.50,1113600,0.08
1962-09-28,20.87,20.87,20.87,20.87,76800,0.08
1962-09-27,20.75,21.12,20.62,20.87,435200,0.08
1962-09-26,21.00,21.12,20.25,20.75,524800,0.08
1962-09-25,20.62,21.25,20.62,21.00,473600,0.08
1962-09-24,21.12,21.12,20.62,20.62,614400,0.08
1962-09-21,21.62,21.62,21.12,21.25,883200,0.08
1962-09-20,23.25,23.25,22.12,22.12,396800,0.08
1962-09-19,23.75,23.87,23.25,23.25,422400,0.09
1962-09-18,23.75,24.50,23.62,23.75,1036800,0.09
1962-09-17,23.50,24.00,23.50,23.75,665600,0.09
1962-09-14,23.25,23.75,23.25,23.37,320000,0.09
1962-09-13,23.12,23.50,23.12,23.12,563200,0.09
1962-09-12,22.75,23.12,22.75,23.00,358400,0.09
1962-09-11,22.00,22.75,22.00,22.75,460800,0.09
1962-09-10,22.12,22.12,21.12,21.87,601600,0.08
1962-09-07,22.12,22.50,22.12,22.12,396800,0.08
1962-09-06,21.25,22.25,21.12,22.00,460800,0.08
1962-09-05,22.00,22.00,21.25,21.25,345600,0.08
1962-09-04,22.50,23.25,22.00,22.00,76800,0.08
1962-08-31,22.00,22.50,22.00,22.50,204800,0.09
1962-08-30,22.25,22.37,22.00,22.00,256000,0.08
1962-08-29,21.75,22.37,21.75,22.25,1113600,0.08
1962-08-28,22.62,22.75,21.50,21.62,857600,0.08
1962-08-27,23.12,23.12,22.50,22.62,665600,0.09
1962-08-24,23.87,24.25,23.87,24.00,243200,0.09
1962-08-23,24.00,24.75,23.37,23.37,819200,0.09
1962-08-22,23.37,24.37,23.12,24.00,819200,0.09
1962-08-21,24.37,24.62,23.37,23.37,819200,0.09
1962-08-20,23.87,24.62,23.25,24.37,1062400,0.09
1962-08-17,23.37,23.87,23.12,23.87,422400,0.09
1962-08-16,23.25,23.75,23.25,23.37,384000,0.09
1962-08-15,23.00,23.62,23.00,23.12,1881600,0.09
1962-08-14,22.12,22.37,22.00,22.25,384000,0.08
1962-08-13,21.87,22.12,21.87,22.12,678400,0.08
1962-08-10,21.25,22.00,21.25,21.87,384000,0.08
1962-08-09,21.00,21.50,21.00,21.25,358400,0.08
1962-08-08,20.62,21.00,20.50,21.00,614400,0.08
1962-08-07,20.50,20.62,20.50,20.62,665600,0.08
1962-08-06,20.62,20.75,20.50,20.50,345600,0.08
1962-08-03,20.62,20.62,20.50,20.62,576000,0.08
1962-08-02,20.62,20.75,20.25,20.62,294400,0.08
1962-08-01,21.00,21.00,20.62,20.62,204800,0.08
1962-07-31,20.50,21.12,20.50,21.00,1459200,0.08
1962-07-30,20.12,20.37,20.12,20.25,435200,0.08
1962-07-27,20.37,20.50,20.12,20.12,473600,0.08
1962-07-26,20.50,20.75,20.37,20.37,243200,0.08
1962-07-25,20.62,20.62,19.62,20.50,678400,0.08
1962-07-24,21.62,21.75,21.00,21.12,499200,0.08
1962-07-23,21.50,21.62,21.37,21.62,204800,0.08
1962-07-20,21.00,21.62,21.00,21.50,460800,0.08
1962-07-19,20.25,20.87,20.25,20.87,665600,0.08
1962-07-18,21.12,21.12,19.87,20.12,1523200,0.08
1962-07-17,22.25,22.25,21.12,21.12,819200,0.08
1962-07-16,21.37,22.25,21.25,22.25,1164800,0.08
1962-07-13,21.75,24.62,21.25,21.37,1024000,0.08
1962-07-12,21.37,22.12,21.37,21.75,1702400,0.08
1962-07-11,20.37,21.00,20.37,21.00,793600,0.08
1962-07-10,20.25,21.62,20.25,20.37,1702400,0.08
1962-07-09,19.62,20.00,19.50,19.75,678400,0.07
1962-07-06,20.00,20.00,19.12,19.62,896000,0.07
1962-07-05,19.87,20.25,19.87,20.00,1177600,0.08
1962-07-03,19.37,20.37,19.37,19.75,2163200,0.07
1962-07-02,18.00,19.37,18.00,19.37,793600,0.07
1962-06-29,18.00,18.50,17.37,17.75,1984000,0.07
1962-06-28,17.50,18.50,17.50,18.00,1459200,0.07
1962-06-27,16.75,17.37,16.75,17.12,1216000,0.07
1962-06-26,16.50,16.87,16.50,16.50,1395200,0.06
1962-06-25,15.25,16.12,15.25,16.12,1113600,0.06
1962-06-22,15.25,16.25,15.25,15.25,1356800,0.06
1962-06-21,16.37,16.75,15.25,15.25,614400,0.06
1962-06-20,16.50,17.00,16.37,16.37,345600,0.06
1962-06-19,17.00,17.12,16.50,16.50,1062400,0.06
1962-06-18,17.75,17.75,16.62,17.00,1241600,0.06
1962-06-15,16.00,17.87,16.00,17.75,2073600,0.07
1962-06-14,16.87,17.87,16.00,16.00,2342400,0.06
1962-06-13,17.75,17.75,16.75,16.87,1856000,0.06
1962-06-12,19.00,19.00,17.87,17.87,1216000,0.07
1962-06-11,19.37,19.37,19.12,19.12,435200,0.07
1962-06-08,19.62,19.75,19.37,19.50,576000,0.07
1962-06-07,20.12,20.62,19.62,19.62,985600,0.07
1962-06-06,20.12,21.50,20.12,20.12,1484800,0.08
1962-06-05,21.62,21.62,18.87,20.00,2739200,0.08
1962-06-04,23.50,23.50,22.12,22.25,1356800,0.08
1962-06-01,23.87,23.87,23.00,23.62,1344000,0.09
1962-05-31,23.75,24.50,23.37,24.25,1779200,0.09
1962-05-29,21.62,24.00,20.12,23.75,3174400,0.09
1962-05-28,23.87,24.25,21.25,21.62,1702400,0.08
1962-05-25,24.87,24.87,23.12,23.87,1382400,0.09
1962-05-24,25.37,25.62,24.50,24.87,1804800,0.09
1962-05-23,26.00,26.00,25.12,25.37,1382400,0.10
1962-05-22,26.75,26.75,26.00,26.00,1433600,0.10
1962-05-21,26.87,26.87,26.87,26.87,396800,0.10
1962-05-18,26.87,26.87,26.50,26.62,281600,0.10
1962-05-17,26.62,27.00,26.50,27.00,281600,0.10
1962-05-16,26.25,26.75,26.25,26.62,614400,0.10
1962-05-15,26.00,26.75,25.37,26.00,716800,0.10
1962-05-14,24.37,26.00,23.50,26.00,1241600,0.10
1962-05-11,24.62,25.25,24.37,24.37,1075200,0.09
1962-05-10,26.12,26.12,24.25,24.62,780800,0.09
1962-05-09,26.62,26.62,26.12,26.12,614400,0.10
1962-05-08,26.62,26.75,26.50,26.62,384000,0.10
1962-05-07,27.37,27.37,26.37,26.62,320000,0.10
1962-05-04,27.87,27.87,27.25,27.37,755200,0.10
1962-05-03,27.25,27.87,26.75,27.87,614400,0.11
1962-05-02,27.37,27.62,27.12,27.25,614400,0.10
1962-05-01,26.62,27.50,26.37,27.37,704000,0.10
1962-04-30,27.25,28.25,26.62,26.62,780800,0.10
1962-04-27,28.00,28.00,27.25,27.25,1177600,0.10
1962-04-26,29.12,29.12,28.75,28.75,614400,0.11
1962-04-25,29.87,30.12,29.12,29.50,563200,0.11
1962-04-24,29.75,30.25,29.62,29.87,435200,0.11
1962-04-23,28.75,29.87,28.75,29.75,601600,0.11
1962-04-19,29.00,29.00,28.37,28.62,1024000,0.11
1962-04-18,29.75,29.87,29.50,29.50,1075200,0.11
1962-04-17,29.75,29.87,29.50,29.75,435200,0.11
1962-04-16,30.75,30.75,29.62,29.75,1164800,0.11
1962-04-13,30.75,30.75,30.00,30.75,1600000,0.12
1962-04-12,31.37,31.50,31.25,31.25,294400,0.12
1962-04-11,31.50,31.87,31.25,31.37,704000,0.12
1962-04-10,31.00,31.75,31.00,31.50,1216000,0.12
1962-04-09,30.87,30.87,30.37,30.62,819200,0.12
1962-04-06,31.37,32.00,30.75,31.00,1395200,0.12
1962-04-05,31.00,31.50,30.62,31.37,640000,0.12
1962-04-04,32.25,32.25,31.00,31.00,563200,0.12
1962-04-03,33.75,33.75,32.38,32.50,793600,0.12
1962-04-02,33.75,33.75,33.50,33.75,576000,0.13
1962-03-30,34.13,34.25,33.13,33.75,742400,0.13
1962-03-29,34.13,34.50,34.13,34.13,396800,0.13
1962-03-28,33.75,34.25,33.75,34.13,460800,0.13
1962-03-27,34.00,34.00,33.13,33.75,537600,0.13
1962-03-26,34.75,34.75,34.13,34.13,320000,0.13
1962-03-23,34.13,35.38,34.13,34.75,1843200,0.13
1962-03-22,34.13,34.13,34.13,34.13,524800,0.13
1962-03-21,34.00,34.00,33.88,34.00,921600,0.13
1962-03-20,34.13,34.13,34.00,34.00,243200,0.13
1962-03-19,34.00,34.25,34.00,34.25,345600,0.13
1962-03-16,33.50,34.00,33.50,34.00,460800,0.13
1962-03-15,33.50,34.00,33.25,33.38,665600,0.13
1962-03-14,34.13,34.25,33.50,33.50,384000,0.13
1962-03-13,34.13,34.50,34.13,34.13,320000,0.13
1962-03-12,34.25,34.75,34.13,34.13,256000,0.13
1962-03-09,33.75,34.25,33.75,34.25,460800,0.13
1962-03-08,33.13,33.63,33.13,33.63,345600,0.13
1962-03-07,33.00,33.00,32.50,32.88,716800,0.12
1962-03-06,33.00,33.00,32.88,33.00,460800,0.13
1962-03-05,33.38,33.50,32.88,33.00,819200,0.13
1962-03-02,33.50,33.50,33.25,33.38,601600,0.13
1962-03-01,33.25,33.50,33.25,33.50,153600,0.13
1962-02-28,33.50,33.63,33.25,33.25,320000,0.13
1962-02-27,33.25,33.63,33.25,33.50,473600,0.13
1962-02-26,32.75,33.50,32.50,33.25,601600,0.13
1962-02-23,32.63,32.88,32.38,32.75,499200,0.12
1962-02-21,32.13,32.75,32.00,32.63,38400,0.12
1962-02-20,31.87,32.25,31.87,32.13,614400,0.12
1962-02-19,31.75,32.13,31.75,31.87,422400,0.12
1962-02-16,31.37,31.87,31.12,31.75,435200,0.12
1962-02-15,31.75,31.75,31.00,31.37,576000,0.12
1962-02-14,32.25,32.63,32.00,32.00,281600,0.12
1962-02-13,33.00,33.00,32.25,32.25,140800,0.12
1962-02-12,32.75,33.38,32.63,33.00,217600,0.13
1962-02-09,32.63,32.88,32.63,32.75,256000,0.12
1962-02-08,32.63,33.00,32.50,32.50,524800,0.12
1962-02-07,33.38,33.38,32.63,32.63,384000,0.12
1962-02-06,33.25,33.38,33.00,33.38,396800,0.13
1962-02-05,33.63,34.13,33.25,33.25,473600,0.13
1962-02-02,33.63,33.63,33.50,33.63,102400,0.13
1962-02-01,34.13,34.63,33.63,33.63,384000,0.13
1962-01-31,34.13,34.13,33.50,34.13,396800,0.13
1962-01-30,33.25,33.63,33.13,35.63,140800,0.14
1962-01-29,33.75,33.75,33.25,33.25,140800,0.13
1962-01-26,34.00,34.25,33.88,34.00,985600,0.13
1962-01-25,34.00,34.50,33.75,34.00,576000,0.13
1962-01-24,34.25,34.25,33.50,34.00,243200,0.13
1962-01-23,35.00,36.00,34.50,34.50,576000,0.13
1962-01-22,34.75,35.63,34.63,35.00,396800,0.13
1962-01-19,33.25,35.00,33.25,34.75,998400,0.13
1962-01-18,33.00,33.00,32.63,32.88,345600,0.12
1962-01-17,33.13,33.63,33.00,33.00,294400,0.13
1962-01-16,33.50,33.50,33.00,33.13,140800,0.13
1962-01-15,34.00,34.13,33.50,33.50,217600,0.13
1962-01-12,34.25,34.75,34.00,34.00,384000,0.13
1962-01-11,34.38,34.50,34.00,34.25,294400,0.13
1962-01-10,34.13,34.38,33.63,34.38,320000,0.13
1962-01-09,33.63,35.00,33.25,34.13,665600,0.13
1962-01-08,33.13,33.63,32.50,33.63,614400,0.13
1962-01-05,33.75,33.75,33.13,33.13,243200,0.13
1962-01-04,34.63,35.75,33.25,33.88,601600,0.13
1962-01-03,35.00,35.00,34.25,34.63,358400,0.13
1962-01-02,37.00,37.00,35.00,35.00,1753600,0.13