Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,33.32,33.78,33.28,33.68,23724900,33.68
2012-04-16,33.18,33.45,32.67,33.15,30129800,33.15
2012-04-13,33.73,33.87,32.80,32.84,41933000,32.84
2012-04-12,33.69,34.16,33.52,34.02,31469600,34.02
2012-04-11,33.51,33.91,33.42,33.62,29673900,33.62
2012-04-10,33.38,33.67,32.85,32.92,34674500,32.92
2012-04-09,33.06,33.73,32.98,33.42,22890500,33.42
2012-04-05,33.78,34.02,33.63,33.73,19563100,33.73
2012-04-04,34.09,34.29,33.62,33.88,26655600,33.88
2012-04-03,34.35,34.54,34.12,34.48,26009000,34.48
2012-04-02,33.83,34.59,33.80,34.51,24606100,34.51
2012-03-30,34.18,34.18,33.76,34.14,26891100,34.14
2012-03-29,34.36,34.42,33.54,33.94,31559500,33.94
2012-03-28,33.90,34.47,33.90,34.47,29445400,34.47
2012-03-27,34.40,34.47,33.92,34.00,24979000,34.00
2012-03-26,33.91,34.39,33.69,34.39,27043300,34.39
2012-03-23,33.39,33.69,33.29,33.53,25470400,33.53
2012-03-22,33.47,33.80,33.23,33.36,30065600,33.36
2012-03-21,34.50,34.52,34.00,34.02,29346900,34.02
2012-03-20,34.06,34.51,33.74,34.32,34156500,34.32
2012-03-19,33.74,34.59,33.51,34.25,36658700,34.25
2012-03-16,34.13,34.13,33.63,33.89,39886400,33.89
2012-03-15,33.50,34.08,33.11,34.07,45009500,34.07
2012-03-14,33.37,33.45,32.61,33.37,53025300,33.37
2012-03-13,31.84,33.58,31.68,33.33,62583800,33.33
2012-03-12,31.60,31.65,31.08,31.51,23677000,31.51
2012-03-09,31.49,31.90,31.29,31.66,24042700,31.66
2012-03-08,30.86,31.49,30.71,31.40,28442300,31.40
2012-03-07,30.27,30.74,30.18,30.41,23750200,30.41
2012-03-06,30.51,30.56,29.99,30.11,29644200,30.11
2012-03-05,31.15,31.16,30.70,30.97,21920400,30.97
2012-03-02,31.64,31.72,31.22,31.28,22716500,31.28
2012-03-01,31.56,31.75,31.31,31.54,27218100,31.54
2012-02-29,31.42,31.90,31.22,31.29,33656100,31.29
2012-02-28,31.01,31.46,30.98,31.37,30734800,31.37
2012-02-27,30.05,31.13,29.99,31.03,36242500,31.03
2012-02-24,30.44,30.66,30.02,30.18,21604000,30.18
2012-02-23,30.65,30.68,30.28,30.65,23327000,30.65
2012-02-22,30.80,30.91,30.50,30.59,29074600,30.59
2012-02-21,31.14,31.47,30.81,30.96,29334500,30.96
2012-02-17,30.56,31.13,30.34,31.09,35720000,31.09
2012-02-16,30.26,30.47,29.95,30.37,26470800,30.37
2012-02-15,30.62,30.72,30.05,30.17,27140300,30.17
2012-02-14,30.33,30.53,30.02,30.42,23510000,30.42
2012-02-13,30.60,30.75,30.45,30.62,21961600,30.62
2012-02-10,30.18,30.40,30.08,30.26,20049600,30.26
2012-02-09,30.78,30.85,30.29,30.58,29693200,30.58
2012-02-08,30.30,30.63,30.13,30.63,31639700,30.63
2012-02-07,30.02,30.49,30.00,30.26,25436800,30.26
2012-02-06,30.41,30.51,30.08,30.20,23337800,30.20
2012-02-03,30.44,30.71,30.35,30.63,46264900,30.63
2012-02-02,29.98,30.10,29.69,29.90,24624600,29.90
2012-02-01,29.63,30.09,29.55,29.89,34825000,29.89
2012-01-31,29.50,29.50,28.98,29.21,31203600,29.09
2012-01-30,29.25,29.33,29.03,29.25,22814800,29.13
2012-01-27,28.88,29.75,28.77,29.60,31196200,29.48
2012-01-26,30.42,30.42,28.80,29.05,54668100,28.93
2012-01-25,30.32,30.41,29.96,30.20,34173600,30.08
2012-01-24,30.45,30.65,30.16,30.54,28199400,30.41
2012-01-23,30.54,31.04,30.44,30.92,35272800,30.79
2012-01-20,30.13,30.57,29.96,30.54,37193700,30.41
2012-01-19,30.36,30.44,29.99,30.15,33156700,30.03
2012-01-18,29.61,30.29,29.50,30.24,42454000,30.12
2012-01-17,29.97,30.69,29.66,29.83,50040400,29.71
2012-01-13,28.90,29.64,28.85,29.61,43051100,29.49
2012-01-12,29.77,29.94,29.24,29.61,29175900,29.49
2012-01-11,29.25,29.68,29.08,29.62,30908700,29.50
2012-01-10,29.74,29.80,29.18,29.41,29860100,29.29
2012-01-09,29.15,29.38,29.00,29.30,25720100,29.18
2012-01-06,28.84,29.08,28.46,28.94,32303500,28.82
2012-01-05,28.50,29.58,28.25,29.02,48435100,28.90
2012-01-04,28.34,28.69,28.04,28.56,27519200,28.44
2012-01-03,27.94,28.52,27.94,28.43,40071200,28.31
2011-12-30,27.64,27.78,27.55,27.56,15071100,27.45
2011-12-29,27.25,27.83,27.22,27.76,20122000,27.65
2011-12-28,27.59,27.72,27.08,27.11,18306800,27.00
2011-12-27,27.71,27.89,27.61,27.61,14090300,27.50
2011-12-23,27.41,27.97,27.39,27.79,27457800,27.68
2011-12-22,26.91,27.35,26.90,27.25,38975400,27.14
2011-12-21,26.56,26.89,26.21,26.89,28577200,26.78
2011-12-20,25.85,26.69,25.72,26.50,37826000,26.39
2011-12-19,26.14,26.20,25.18,25.31,28759600,25.21
2011-12-16,25.81,26.11,25.75,25.98,43828300,25.87
2011-12-15,26.14,26.31,25.56,25.61,32596500,25.50
2011-12-14,25.39,26.20,25.39,25.86,33698900,25.75
2011-12-13,26.55,26.58,25.47,25.79,31517500,25.68
2011-12-12,26.63,26.68,26.07,26.29,24916000,26.18
2011-12-09,26.33,27.01,26.29,26.91,28607100,26.80
2011-12-08,26.69,26.85,26.06,26.19,29405800,26.08
2011-12-07,26.45,27.21,26.35,27.05,28082500,26.94
2011-12-06,26.54,26.88,26.45,26.65,22431700,26.54
2011-12-05,26.42,26.94,26.22,26.74,34440500,26.63
2011-12-02,25.79,26.47,25.73,26.07,36436400,25.96
2011-12-01,25.62,25.86,25.33,25.64,25810900,25.53
2011-11-30,25.02,25.95,24.79,25.86,51597900,25.75
2011-11-29,24.20,24.44,23.90,24.08,27692400,23.98
2011-11-28,24.58,24.58,23.88,24.15,32648300,24.05
2011-11-25,23.31,23.76,23.28,23.51,14601000,23.41
2011-11-23,23.61,23.70,23.19,23.21,35928800,23.11
2011-11-22,24.13,24.45,23.91,23.93,37236500,23.83
2011-11-21,24.18,24.46,24.03,24.18,32214100,24.08
2011-11-18,24.75,25.07,24.62,24.69,31119100,24.59
2011-11-17,24.93,25.27,24.47,24.67,39889500,24.57
2011-11-16,25.05,25.57,24.82,24.94,36164200,24.84
2011-11-15,24.99,25.47,24.82,25.29,28387500,25.19
2011-11-14,25.53,25.57,24.95,25.10,29278000,25.00
2011-11-11,25.44,25.75,25.40,25.65,25833300,25.54
2011-11-10,25.22,25.43,24.85,25.08,30472200,24.98
2011-11-09,25.92,26.05,24.83,24.99,46938400,24.89
2011-11-08,25.54,26.63,25.53,26.53,42714300,26.42
2011-11-07,25.40,25.57,25.06,25.42,24587900,25.32
2011-11-04,25.50,25.77,25.18,25.40,27170400,25.30
2011-11-03,25.62,25.90,25.05,25.81,30803800,25.70
2011-11-02,25.12,25.44,24.91,25.33,39237900,25.23
2011-11-01,24.78,25.61,24.54,24.77,52809300,24.55
2011-10-31,26.37,26.66,25.88,25.91,41518700,25.68
2011-10-28,26.82,27.36,26.46,27.08,36000200,26.84
2011-10-27,26.96,27.50,26.34,27.07,66818300,26.83
2011-10-26,26.04,26.09,25.38,25.76,53053100,25.53
2011-10-25,26.20,26.20,25.42,25.55,39377100,25.32
2011-10-24,26.02,26.74,25.99,26.52,37427600,26.28
2011-10-21,26.09,26.48,25.91,26.31,49625100,26.07
2011-10-20,25.24,25.91,24.92,25.76,35366200,25.53
2011-10-19,25.79,26.18,25.10,25.18,42878200,24.96
2011-10-18,24.85,26.20,24.52,25.86,69467900,25.63
2011-10-17,25.24,25.40,24.30,24.42,77765400,24.20
2011-10-14,26.59,26.79,25.80,26.67,39545600,26.43
2011-10-13,26.58,26.58,25.66,26.12,41606200,25.89
2011-10-12,26.36,27.54,26.25,26.95,54694200,26.71
2011-10-11,25.92,26.32,25.67,26.05,33668700,25.82
2011-10-10,25.29,26.14,25.23,26.13,38967600,25.90
2011-10-07,25.51,25.52,24.54,24.54,42315700,24.32
2011-10-06,24.42,25.46,23.94,25.37,41514800,25.14
2011-10-05,24.12,24.71,23.61,24.50,41426500,24.28
2011-10-04,22.91,24.27,22.61,24.21,61000000,23.99
2011-10-03,24.05,24.49,23.16,23.18,44760600,22.97
2011-09-30,24.58,25.07,24.11,24.12,40205200,23.90
2011-09-29,25.08,25.27,24.11,24.99,42439200,24.77
2011-09-28,24.96,25.33,24.41,24.45,40277800,24.23
2011-09-27,25.39,26.00,24.73,24.96,50743100,24.74
2011-09-26,23.96,24.89,23.75,24.79,46418300,24.57
2011-09-23,22.94,23.91,22.91,23.69,46958000,23.48
2011-09-22,23.11,23.41,22.70,23.17,61762900,22.96
2011-09-21,24.80,25.15,23.69,23.71,66061000,23.50
2011-09-20,24.43,25.17,24.24,24.67,36200400,24.45
2011-09-19,24.34,24.56,24.05,24.33,34552600,24.11
2011-09-16,25.36,25.41,24.52,24.95,43811100,24.73
2011-09-15,25.03,25.22,24.71,25.19,31740600,24.96
2011-09-14,24.48,24.96,23.89,24.69,34475300,24.47
2011-09-13,24.34,24.91,24.16,24.36,34748500,24.14
2011-09-12,23.09,24.15,23.00,24.10,46200700,23.88
2011-09-09,24.06,24.28,23.43,23.52,46465800,23.31
2011-09-08,24.67,24.83,24.28,24.40,30515500,24.18
2011-09-07,24.45,25.02,24.12,24.96,35509900,24.74
2011-09-06,23.41,24.04,23.27,23.92,44239400,23.71
2011-09-02,24.46,24.62,24.05,24.20,42752900,23.98
2011-09-01,26.11,26.24,25.20,25.23,38742000,25.00
2011-08-31,25.70,26.20,25.51,26.10,40392400,25.87
2011-08-30,25.24,25.61,25.00,25.40,28148200,25.17
2011-08-29,24.91,25.45,24.90,25.42,28990900,25.19
2011-08-26,24.40,24.88,23.77,24.59,40700300,24.37
2011-08-25,25.36,25.88,24.34,24.76,57371600,24.54
2011-08-24,24.01,24.81,23.79,24.43,40816200,24.21
2011-08-23,23.04,23.95,22.64,23.94,45910400,23.73
2011-08-22,24.09,24.12,22.80,22.89,51264900,22.69
2011-08-19,23.38,23.95,23.02,23.36,56250900,23.15
2011-08-18,24.27,24.45,23.44,23.72,54908900,23.51
2011-08-17,24.86,25.23,24.61,24.88,30987300,24.66
2011-08-16,24.63,24.93,24.33,24.55,37863500,24.33
2011-08-15,24.56,25.06,24.55,25.02,35854000,24.80
2011-08-12,24.80,25.23,23.83,24.13,50527400,23.91
2011-08-11,23.20,24.72,23.11,24.29,73369600,24.07
2011-08-10,24.21,24.30,22.58,22.88,86503900,22.68
2011-08-09,24.35,24.86,22.65,24.78,104006100,24.56
2011-08-08,24.70,25.54,22.88,22.93,107020900,22.73
2011-08-05,26.14,26.39,24.91,25.21,58462000,24.98
2011-08-04,26.78,27.09,25.66,25.74,51507800,25.51
2011-08-03,27.09,27.41,26.79,27.30,33577000,27.06
2011-08-02,27.60,27.81,27.18,27.18,35543600,26.82
2011-08-01,28.37,28.44,27.47,27.93,31121600,27.56
2011-07-29,27.97,28.52,27.78,27.94,38011600,27.57
2011-07-28,28.66,28.96,28.20,28.30,26866800,27.92
2011-07-27,28.90,29.05,28.45,28.58,40987100,28.20
2011-07-26,28.95,29.27,28.73,28.97,22662900,28.58
2011-07-25,28.86,29.04,28.60,28.95,27127500,28.56
2011-07-22,29.39,29.43,28.98,29.14,25926400,28.75
2011-07-21,29.05,29.63,28.85,29.38,46306800,28.99
2011-07-20,28.57,29.19,28.55,28.70,44396200,28.32
2011-07-19,27.29,28.64,27.14,28.41,64679100,28.03
2011-07-18,27.03,27.25,26.37,26.88,49007200,26.52
2011-07-15,27.42,27.53,26.94,27.18,34385200,26.82
2011-07-14,27.68,27.80,27.23,27.28,27128100,26.92
2011-07-13,27.63,28.10,27.47,27.53,28163200,27.16
2011-07-12,27.36,27.92,27.35,27.39,25518600,27.03
2011-07-11,27.85,28.01,27.45,27.59,28903200,27.22
2011-07-08,28.28,28.40,28.06,28.30,24149500,27.92
2011-07-07,28.69,28.94,28.58,28.66,28868600,28.28
2011-07-06,27.97,28.18,27.64,28.12,29465000,27.75
2011-07-05,28.52,28.56,28.08,28.42,31275200,28.04
2011-07-01,28.08,28.75,27.96,28.67,30309400,28.29
2011-06-30,28.13,28.30,27.86,28.06,29556000,27.69
2011-06-29,27.90,28.13,27.53,28.07,38475600,27.70
2011-06-28,27.66,27.70,27.21,27.49,35223100,27.12
2011-06-27,27.19,27.69,27.18,27.45,30881900,27.08
2011-06-24,27.07,27.42,26.72,27.26,44103400,26.90
2011-06-23,26.91,27.24,26.59,27.04,46395300,26.68
2011-06-22,27.39,27.92,27.30,27.37,31172600,27.01
2011-06-21,27.14,27.56,26.95,27.46,29746600,27.09
2011-06-20,27.17,27.32,26.77,26.95,31769100,26.59
2011-06-17,27.19,27.47,27.10,27.33,46513800,26.97
2011-06-16,26.54,26.97,26.36,26.80,39935600,26.44
2011-06-15,26.67,26.80,26.09,26.55,43190200,26.20
2011-06-14,27.22,27.62,26.91,27.02,42166500,26.66
2011-06-13,26.90,27.03,26.43,26.90,41443700,26.54
2011-06-10,25.97,26.55,25.66,26.28,46257400,25.93
2011-06-09,25.49,26.37,25.35,26.22,43128400,25.87
2011-06-08,25.86,26.18,25.26,25.36,56130000,25.02
2011-06-07,26.37,26.60,25.70,25.77,43318200,25.43
2011-06-06,26.37,26.75,26.08,26.26,43207700,25.91
2011-06-03,26.67,27.33,26.61,26.86,31962700,26.50
2011-06-02,27.04,27.35,26.37,27.16,54133000,26.80
2011-06-01,28.36,28.36,26.92,26.94,46071600,26.58
2011-05-31,28.40,28.57,28.07,28.37,27428500,27.99
2011-05-27,27.73,28.48,27.71,28.14,24528200,27.77
2011-05-26,27.47,27.83,27.41,27.70,18407800,27.33
2011-05-25,27.56,27.91,27.43,27.56,20648700,27.19
2011-05-24,27.57,27.73,27.38,27.63,21103400,27.26
2011-05-23,27.59,27.93,27.52,27.53,28094700,27.16
2011-05-20,28.47,28.61,27.95,28.00,29293400,27.63
2011-05-19,29.01,29.08,28.46,28.61,25207600,28.23
2011-05-18,28.72,28.94,28.46,28.92,23852500,28.54
2011-05-17,27.78,28.76,27.75,28.75,40162800,28.37
2011-05-16,27.82,28.34,27.78,27.86,32320800,27.49
2011-05-13,28.28,28.40,27.85,27.93,32371800,27.56
2011-05-12,28.22,28.28,27.70,28.23,27282700,27.85
2011-05-11,28.46,28.62,28.03,28.16,28456300,27.79
2011-05-10,28.34,28.58,28.30,28.53,25331200,28.15
2011-05-09,28.07,28.47,28.05,28.21,21580100,27.83
2011-05-06,28.44,28.59,28.12,28.25,35833900,27.87
2011-05-05,28.71,28.81,27.77,28.13,53431000,27.76
2011-05-04,29.41,29.55,28.76,28.78,40496200,28.40
2011-05-03,28.89,29.53,28.85,29.51,31819500,29.00
2011-05-02,29.34,29.36,28.94,29.13,30771000,28.63
2011-04-29,29.21,29.42,28.99,29.11,27800000,28.61
2011-04-28,29.10,29.37,29.10,29.27,37234200,28.76
2011-04-27,28.94,29.38,28.85,29.27,31409900,28.76
2011-04-26,28.68,28.90,28.42,28.87,34600000,28.37
2011-04-25,28.50,28.80,28.46,28.56,32213300,28.07
2011-04-21,28.96,29.04,28.30,28.54,67291500,28.05
2011-04-20,29.27,29.43,28.21,28.83,143256200,28.33
2011-04-19,29.68,30.15,29.60,30.07,40190900,29.55
2011-04-18,29.50,29.88,29.35,29.52,44730100,29.01
2011-04-15,30.31,30.47,29.86,29.89,78436200,29.37
2011-04-14,30.55,30.59,30.10,30.15,39664600,29.63
2011-04-13,31.54,31.59,30.65,30.68,38994300,30.15
2011-04-12,31.16,31.69,31.02,31.40,22836800,30.86
2011-04-11,31.62,31.81,31.27,31.40,27145200,30.86
2011-04-08,32.50,32.53,31.56,31.62,25826800,31.07
2011-04-07,32.37,32.63,32.03,32.17,30236500,31.61
2011-04-06,32.12,32.52,31.87,32.40,34716200,31.84
2011-04-05,31.77,32.27,31.61,31.99,23164300,31.44
2011-04-04,31.98,32.13,31.52,31.80,24425900,31.25
2011-04-01,32.09,32.27,31.82,32.06,24788900,31.50
2011-03-31,31.61,31.80,31.53,31.71,21679800,31.16
2011-03-30,31.81,32.08,31.60,31.91,19395700,31.36
2011-03-29,31.61,31.61,31.26,31.59,21738700,31.04
2011-03-28,32.03,32.04,31.60,31.61,17533000,31.06
2011-03-25,31.50,32.22,31.39,31.94,23474900,31.39
2011-03-24,31.22,31.61,31.06,31.54,20992300,30.99
2011-03-23,31.44,31.52,30.92,31.45,25385700,30.91
2011-03-22,31.84,31.86,31.50,31.51,24174100,30.96
2011-03-21,32.24,32.25,31.46,31.88,32893300,31.33
2011-03-18,31.84,32.37,31.62,31.83,63760300,31.28
2011-03-17,31.62,31.70,30.63,31.36,50554400,30.82
2011-03-16,32.29,32.38,31.10,31.23,48008900,30.69
2011-03-15,31.45,32.31,31.20,32.27,42774600,31.71
2011-03-14,31.99,32.24,31.74,32.10,27021900,31.54
2011-03-11,31.96,32.48,31.94,32.38,22893500,31.82
2011-03-10,32.31,32.58,32.01,32.06,29742100,31.50
2011-03-09,32.48,32.97,32.23,32.80,24760800,32.23
2011-03-08,31.95,32.78,31.85,32.51,33966900,31.95
2011-03-07,32.19,32.37,31.61,31.72,23555800,31.17
2011-03-04,32.28,32.36,31.57,31.91,39680800,31.36
2011-03-03,31.95,32.53,31.93,32.41,31246600,31.85
2011-03-02,31.40,31.95,29.82,31.55,31044700,31.00
2011-03-01,32.34,32.46,31.60,31.65,34960100,31.10
2011-02-28,32.52,32.67,32.04,32.26,30717000,31.70
2011-02-25,32.34,32.74,32.25,32.40,46480100,31.84
2011-02-24,31.08,31.59,30.94,31.44,35604200,30.90
2011-02-23,31.42,31.68,30.80,31.50,38562600,30.95
2011-02-22,31.97,32.24,31.13,31.38,59143100,30.84
2011-02-18,33.01,33.07,32.34,32.64,43900100,32.07
2011-02-17,33.06,33.20,32.88,32.95,26621100,32.38
2011-02-16,33.71,33.78,32.48,33.30,86403000,32.72
2011-02-15,33.94,34.19,33.58,33.68,24395000,33.10
2011-02-14,33.63,34.06,33.59,33.87,17735100,33.28
2011-02-11,32.69,33.89,32.65,33.76,40581700,33.18
2011-02-10,33.07,33.43,32.75,33.00,31174900,32.43
2011-02-09,33.23,33.66,32.74,33.13,71834200,32.56
2011-02-08,33.29,34.25,33.20,34.10,39820700,33.51
2011-02-07,33.00,33.55,32.94,33.32,21356800,32.74
2011-02-04,32.71,32.89,32.37,32.76,18236900,32.19
2011-02-03,32.66,32.97,32.50,32.75,18950200,32.18
2011-02-02,33.15,33.27,32.68,32.72,24766100,32.15
2011-02-01,32.61,33.49,32.53,33.44,31359000,32.81
2011-01-31,31.98,32.50,31.73,32.42,23646400,31.81
2011-01-28,32.59,32.80,31.79,31.84,30345800,31.24
2011-01-27,32.21,32.55,32.07,32.50,23077200,31.89
2011-01-26,32.74,32.83,32.41,32.45,25866200,31.84
2011-01-25,32.52,32.71,31.99,32.70,28232300,32.09
2011-01-24,32.50,32.71,32.45,32.70,27472000,32.09
2011-01-21,32.27,32.71,32.05,32.51,35549000,31.90
2011-01-20,32.00,32.40,31.62,31.89,34435600,31.29
2011-01-19,32.06,32.77,31.65,31.81,51635900,31.21
2011-01-18,32.78,32.99,32.06,32.49,35506000,31.88
2011-01-14,31.82,32.81,31.82,32.75,34358900,32.13
2011-01-13,32.13,32.14,31.70,31.89,25139400,31.29
2011-01-12,31.73,32.15,31.62,32.01,29181000,31.41
2011-01-11,31.69,31.69,31.04,31.40,27230700,30.81
2011-01-10,31.17,31.45,30.97,31.20,30263400,30.61
2011-01-07,32.23,32.23,30.64,31.50,81572300,30.91
2011-01-06,32.15,32.47,32.12,32.15,32500000,31.55
2011-01-05,31.41,32.50,31.40,32.37,43245600,31.76
2011-01-04,31.65,31.94,31.49,31.65,30341100,31.06
2011-01-03,31.30,31.66,31.16,31.58,34397100,30.99
2010-12-31,30.72,31.03,30.66,30.99,12108400,30.41
2010-12-30,31.04,31.12,30.70,30.82,11675700,30.24
2010-12-29,31.23,31.28,30.98,31.02,12280700,30.44
2010-12-28,31.06,31.30,31.00,31.20,14863300,30.61
2010-12-27,30.91,31.34,30.78,31.21,13823700,30.62
2010-12-23,31.23,31.36,30.86,30.99,16954800,30.41
2010-12-22,30.88,31.61,30.86,31.31,29063200,30.72
2010-12-21,30.12,30.89,30.06,30.82,25481400,30.24
2010-12-20,30.02,30.28,29.85,30.10,22290400,29.53
2010-12-17,29.99,30.24,29.71,29.96,37736800,29.40
2010-12-16,29.84,30.36,29.70,30.02,34396900,29.46
2010-12-15,29.78,30.13,29.65,29.79,36800800,29.23
2010-12-14,30.13,30.34,29.66,29.82,26799300,29.26
2010-12-13,30.49,30.57,30.00,30.22,30423700,29.65
2010-12-10,30.32,30.56,30.16,30.27,40143400,29.70
2010-12-09,29.55,30.11,29.49,30.07,45744200,29.50
2010-12-08,28.55,29.37,28.50,29.37,31376300,28.82
2010-12-07,29.09,29.25,28.42,28.47,30166400,27.94
2010-12-06,28.86,29.10,28.73,28.74,27255700,28.20
2010-12-03,28.35,29.13,28.30,29.05,36853100,28.50
2010-12-02,27.63,28.78,27.59,28.78,43197400,28.24
2010-12-01,27.58,27.80,27.20,27.53,35338900,27.01
2010-11-30,26.88,27.43,26.85,27.21,33064700,26.70
2010-11-29,26.58,27.35,26.51,27.20,31181000,26.69
2010-11-26,26.92,27.15,26.65,26.65,9239700,26.15
2010-11-24,26.92,27.14,26.75,27.11,22038200,26.60
2010-11-23,26.64,26.95,26.53,26.80,30165900,26.30
2010-11-22,27.26,27.36,26.78,26.95,24825700,26.44
2010-11-19,27.43,27.55,27.09,27.49,24750900,26.97
2010-11-18,27.24,27.71,27.11,27.51,30765200,26.99
2010-11-17,27.18,27.43,26.76,26.86,31956700,26.36
2010-11-16,27.50,27.63,26.85,27.19,45295900,26.68
2010-11-15,27.62,28.21,27.57,27.65,23160300,27.13
2010-11-12,28.01,28.04,27.40,27.54,27040000,27.02
2010-11-11,28.36,28.57,27.98,28.19,23280400,27.66
2010-11-10,28.08,28.62,27.88,28.58,37250900,28.04
2010-11-09,29.04,29.11,28.04,28.13,37178800,27.60
2010-11-08,28.91,29.28,28.51,29.04,35734000,28.49
2010-11-05,27.56,29.36,27.55,29.22,79752600,28.67
2010-11-04,26.81,27.50,26.63,27.46,57381100,26.94
2010-11-03,25.74,26.50,25.69,26.46,32381400,25.96
2010-11-02,26.00,26.05,25.78,25.97,25101700,25.43
2010-11-01,26.03,26.10,25.60,25.93,24764600,25.39
2010-10-29,25.82,26.13,25.67,26.06,24018000,25.52
2010-10-28,25.84,25.96,25.61,25.94,23976400,25.40
2010-10-27,25.69,26.00,25.60,25.75,35352000,25.22
2010-10-26,25.60,25.99,25.48,25.91,30595600,25.37
2010-10-25,26.37,26.42,25.52,25.72,36779700,25.19
2010-10-22,26.03,26.25,25.75,26.11,26633200,25.57
2010-10-21,25.77,26.41,23.87,26.03,52489800,25.49
2010-10-20,24.27,25.97,24.17,25.60,101499400,25.07
2010-10-19,24.67,25.32,24.39,24.55,72213100,24.04
2010-10-18,23.69,24.88,23.64,24.87,66672500,24.36
2010-10-15,25.00,25.00,23.37,23.58,144985700,23.09
2010-10-14,25.45,25.49,24.20,24.72,117397100,24.21
2010-10-13,26.23,26.34,25.63,25.81,41846800,25.28
2010-10-12,25.44,26.04,25.30,25.98,37344700,25.44
2010-10-11,25.96,26.10,25.46,25.65,24637400,25.12
2010-10-08,26.19,26.25,25.72,25.95,29467900,25.41
2010-10-07,26.47,26.58,25.84,26.00,27293900,25.46
2010-10-06,26.22,26.49,26.13,26.30,31852900,25.76
2010-10-05,25.67,26.35,25.40,26.25,42788700,25.71
2010-10-04,25.51,25.79,25.22,25.38,25645400,24.86
2010-10-01,25.30,25.69,25.12,25.56,32117900,25.03
2010-09-30,25.24,25.63,25.02,25.12,37365700,24.60
2010-09-29,25.21,25.37,24.91,25.04,37676000,24.52
2010-09-28,25.58,25.87,25.11,25.35,38697900,24.83
2010-09-27,25.72,25.92,25.49,25.53,28381000,25.00
2010-09-24,25.46,25.73,25.33,25.59,46480600,25.06
2010-09-23,25.30,25.67,25.04,25.04,59315100,24.52
2010-09-22,26.37,26.48,25.72,25.81,32251200,25.28
2010-09-21,26.63,26.96,26.29,26.38,32217500,25.83
2010-09-20,26.09,26.65,25.92,26.56,30529000,26.01
2010-09-17,26.37,26.37,25.87,26.01,34400600,25.47
2010-09-16,26.16,26.28,25.90,26.06,28999400,25.52
2010-09-15,25.72,26.44,25.61,26.34,32614200,25.80
2010-09-14,26.30,26.33,25.89,26.06,29814000,25.52
2010-09-13,26.37,26.79,26.25,26.50,39588200,25.95
2010-09-10,25.83,25.97,25.67,25.75,19893500,25.22
2010-09-09,25.71,26.01,25.22,25.69,28728700,25.16
2010-09-08,25.03,25.40,25.03,25.22,22687800,24.70
2010-09-07,25.57,25.68,24.91,24.92,30986700,24.40
2010-09-03,25.75,26.13,25.59,25.84,42741400,25.31
2010-09-02,24.68,25.11,24.62,25.10,38196400,24.58
2010-09-01,23.91,24.75,23.76,24.66,53882000,24.15
2010-08-31,23.18,23.68,23.03,23.55,35713300,23.06
2010-08-30,23.93,23.98,23.23,23.25,37964800,22.77
2010-08-27,23.64,24.00,23.47,24.00,45099500,23.50
2010-08-26,23.73,24.10,23.40,23.49,41212900,23.00
2010-08-25,23.41,23.65,23.02,23.60,55554200,23.11
2010-08-24,23.96,24.05,23.54,23.64,55658300,23.15
2010-08-23,24.86,24.88,24.19,24.23,33766900,23.73
2010-08-20,24.43,24.71,24.27,24.60,40025600,24.09
2010-08-19,25.10,25.36,24.27,24.43,51516800,23.92
2010-08-18,25.30,25.67,25.09,25.38,38076300,24.86
2010-08-17,25.96,26.01,25.21,25.34,49481000,24.82
2010-08-16,25.67,25.91,25.52,25.68,24593600,25.15
2010-08-13,25.99,26.30,25.81,25.84,25494200,25.31
2010-08-12,26.00,26.39,25.87,26.00,31944800,25.46
2010-08-11,27.26,27.39,26.26,26.30,39624100,25.76
2010-08-10,27.94,28.07,27.51,27.77,29837400,27.20
2010-08-09,27.90,28.27,27.52,28.23,29199300,27.65
2010-08-06,27.49,27.77,27.24,27.75,38637900,27.18
2010-08-05,27.71,27.96,27.56,27.88,21881200,27.30
2010-08-04,28.17,28.25,27.70,27.93,28936700,27.35
2010-08-03,28.45,28.49,27.94,28.12,29544200,27.49
2010-08-02,28.29,28.58,27.95,28.57,28005100,27.93
2010-07-30,27.27,27.99,27.25,27.73,27490900,27.11
2010-07-29,28.32,28.49,27.48,27.69,30045500,27.07
2010-07-28,28.25,28.54,27.92,28.07,23935100,27.44
2010-07-27,28.41,28.77,28.24,28.39,38411500,27.75
2010-07-26,27.45,27.92,27.23,27.91,22724200,27.28
2010-07-23,27.33,27.55,27.00,27.42,25737000,26.81
2010-07-22,26.62,27.49,26.55,27.39,53000300,26.78
2010-07-21,27.53,27.60,25.97,26.06,70914600,25.48
2010-07-20,25.47,25.92,25.30,25.91,47672300,25.33
2010-07-19,26.27,26.40,25.62,26.02,34667100,25.44
2010-07-16,27.44,27.47,26.16,26.24,55456400,25.65
2010-07-15,27.85,28.16,27.02,27.81,48127100,27.19
2010-07-14,27.70,27.78,27.25,27.66,31305800,27.04
2010-07-13,27.37,28.08,27.32,27.94,31658500,27.31
2010-07-12,26.93,27.13,26.56,27.06,18761700,26.45
2010-07-09,26.50,27.04,26.40,27.00,24905000,26.39
2010-07-08,27.06,27.06,26.10,26.64,38228800,26.04
2010-07-07,25.28,26.73,25.14,26.66,48830500,26.06
2010-07-06,25.46,25.64,24.79,25.15,37248300,24.59
2010-07-02,25.40,25.68,24.76,24.88,32231100,24.32
2010-07-01,25.54,25.94,24.60,25.18,58947800,24.62
2010-06-30,26.05,26.45,25.52,25.60,37501000,25.03
2010-06-29,26.57,26.66,25.79,25.93,55568200,25.35
2010-06-28,27.24,27.34,26.82,27.03,31717000,26.42
2010-06-25,27.15,27.61,26.85,27.05,78977700,26.44
2010-06-24,27.05,27.10,26.28,26.86,66950600,26.26
2010-06-23,27.38,27.76,27.15,27.32,36030500,26.71
2010-06-22,28.03,28.33,27.43,27.46,33694800,26.84
2010-06-21,28.44,28.50,27.79,27.94,30005400,27.31
2010-06-18,28.04,28.23,27.74,28.07,39496700,27.44
2010-06-17,28.10,28.19,27.53,27.93,30739400,27.30
2010-06-16,27.75,28.25,27.67,28.12,28707100,27.49
2010-06-15,27.59,27.93,27.50,27.91,45128400,27.28
2010-06-14,27.80,27.97,27.31,27.40,45506200,26.79
2010-06-11,27.74,27.95,27.35,27.84,39468100,27.22
2010-06-10,27.52,28.24,27.40,28.13,41612900,27.50
2010-06-09,27.95,27.96,26.90,27.03,37988200,26.42
2010-06-08,27.46,27.81,26.66,27.76,47134900,27.14
2010-06-07,28.01,28.11,27.26,27.29,36969800,26.68
2010-06-04,28.28,28.45,27.65,27.78,50696800,27.16
2010-06-03,29.36,29.48,28.52,28.86,30888500,28.21
2010-06-02,28.56,29.20,28.32,29.18,32478900,28.53
2010-06-01,28.68,29.20,28.19,28.23,39475500,27.60
2010-05-28,29.47,29.50,28.54,28.69,40885500,28.05
2010-05-27,28.71,29.48,28.50,29.41,48871900,28.75
2010-05-26,29.23,29.34,27.70,28.04,62366800,27.41
2010-05-25,27.71,28.91,27.44,28.90,55196200,28.25
2010-05-24,29.57,29.75,28.53,28.71,64867000,28.07
2010-05-21,28.05,30.30,28.05,30.11,88191700,29.43
2010-05-20,29.44,30.00,28.65,28.69,78027500,28.05
2010-05-19,29.95,30.28,29.09,30.08,72538500,29.41
2010-05-18,32.28,32.35,30.35,30.59,56666700,29.90
2010-05-17,32.08,32.24,31.14,31.97,47043700,31.25
2010-05-14,32.76,32.88,31.76,32.04,57390600,31.32
2010-05-13,33.50,33.83,33.08,33.08,33791100,32.34
2010-05-12,33.18,33.81,33.06,33.66,39616100,32.91
2010-05-11,32.51,33.67,32.42,32.91,47883200,32.17
2010-05-10,32.25,33.08,32.16,32.97,67195800,32.23
2010-05-07,30.88,31.75,30.20,30.82,66958000,30.13
2010-05-06,32.44,32.75,29.31,31.18,78743100,30.48
2010-05-05,32.63,33.18,31.72,32.66,45183200,31.93
2010-05-04,33.41,33.97,32.72,32.94,53828300,32.15
2010-05-03,33.22,34.09,33.21,33.88,37442300,33.07
2010-04-30,33.25,33.82,32.98,33.11,53446100,32.32
2010-04-29,32.79,33.40,32.73,33.23,31021400,32.44
2010-04-28,32.07,32.65,31.97,32.45,39027300,31.67
2010-04-27,32.20,33.07,31.65,31.72,52674300,30.96
2010-04-26,33.36,33.45,32.59,32.72,36186000,31.94
2010-04-23,33.70,33.79,33.20,33.48,30999200,32.68
2010-04-22,32.70,33.72,32.56,33.58,49765400,32.78
2010-04-21,32.59,34.25,32.51,33.01,96214600,32.22
2010-04-20,33.19,33.89,33.00,33.69,46816100,32.88
2010-04-19,32.62,33.26,32.13,33.02,54879400,32.23
2010-04-16,33.21,33.25,31.66,32.56,89843800,31.78
2010-04-15,33.23,33.89,33.12,33.51,47891800,32.71
2010-04-14,32.46,33.42,32.35,33.28,54445900,32.48
2010-04-13,32.16,32.24,31.73,32.15,38042000,31.38
2010-04-12,32.40,32.70,32.27,32.42,25108400,31.65
2010-04-09,32.40,32.65,31.92,32.30,27106200,31.53
2010-04-08,31.79,32.41,31.56,32.23,32203600,31.46
2010-04-07,32.28,32.49,31.77,31.99,34514700,31.23
2010-04-06,31.36,32.39,31.35,32.28,39500100,31.51
2010-04-05,31.49,31.75,31.26,31.51,30821900,30.76
2010-04-01,31.40,31.60,31.13,31.37,33041400,30.62
2010-03-31,30.58,31.16,30.58,31.12,28384000,30.38
2010-03-30,31.10,31.30,30.80,30.84,26937900,30.10
2010-03-29,31.35,31.45,30.90,31.10,25280200,30.36
2010-03-26,31.21,31.77,31.00,31.22,36079700,30.47
2010-03-25,31.03,31.99,30.90,31.06,47424300,30.32
2010-03-24,30.84,31.28,30.67,30.86,36135600,30.12
2010-03-23,30.47,31.12,30.38,31.08,39320200,30.34
2010-03-22,30.09,30.59,30.05,30.41,28594000,29.68
2010-03-19,30.50,30.54,29.96,30.38,53778700,29.65
2010-03-18,30.47,30.56,29.85,30.29,33984900,29.57
2010-03-17,30.41,30.67,30.26,30.55,33176200,29.82
2010-03-16,29.93,30.32,29.74,30.28,40201400,29.56
2010-03-15,29.48,29.89,29.26,29.89,26911900,29.18
2010-03-12,29.83,29.94,29.49,29.63,36671500,28.92
2010-03-11,29.53,29.76,29.24,29.76,32127400,29.05
2010-03-10,29.13,29.83,29.10,29.57,42568300,28.86
2010-03-09,28.78,29.22,28.47,28.98,31292400,28.29
2010-03-08,29.13,29.35,28.82,28.89,31311900,28.20
2010-03-05,28.63,29.27,28.55,29.15,40554100,28.45
2010-03-04,28.35,28.57,28.21,28.43,30891500,27.75
2010-03-03,27.95,28.45,27.94,28.20,35902200,27.53
2010-03-02,27.40,28.21,27.37,27.87,45592200,27.20
2010-03-01,27.45,27.59,27.15,27.35,34311000,26.70
2010-02-26,27.49,27.50,26.93,27.34,50819700,26.69
2010-02-25,27.17,27.48,27.04,27.44,34185600,26.78
2010-02-24,27.45,27.77,27.18,27.66,35782300,27.00
2010-02-23,27.95,28.00,27.18,27.29,38755100,26.64
2010-02-22,27.48,28.15,27.38,28.01,41852200,27.34
2010-02-19,27.08,27.48,27.07,27.37,32174300,26.72
2010-02-18,27.30,27.57,27.16,27.34,30287900,26.69
2010-02-17,27.59,27.64,27.09,27.33,50109700,26.68
2010-02-16,27.19,27.39,26.94,27.39,36097500,26.74
2010-02-12,26.79,27.04,26.47,26.88,45333600,26.24
2010-02-11,27.15,27.24,26.71,27.08,35821600,26.43
2010-02-10,26.61,27.56,26.55,27.18,42104800,26.53
2010-02-09,26.89,27.14,26.37,26.71,46845300,26.07
2010-02-08,27.23,27.41,26.40,26.43,43425800,25.80
2010-02-05,27.30,27.71,26.62,27.42,68479000,26.76
2010-02-04,27.95,28.08,27.00,27.06,68235300,26.41
2010-02-03,28.57,28.78,27.98,28.14,44597600,27.47
2010-02-02,28.96,29.13,28.51,28.79,50306600,28.05
2010-02-01,28.60,29.09,28.51,28.93,45240000,28.19
2010-01-29,28.44,29.17,28.38,28.43,88783700,27.70
2010-01-28,28.28,28.77,27.72,28.45,62109300,27.72
2010-01-27,26.90,28.24,26.88,28.20,63074200,27.48
2010-01-26,27.45,28.35,26.92,26.99,66590800,26.30
2010-01-25,27.45,28.05,27.19,27.66,48319700,26.95
2010-01-22,27.97,28.41,27.17,27.26,69506900,26.56
2010-01-21,27.98,28.50,27.18,28.00,90151500,27.28
2010-01-20,28.02,28.65,27.70,27.82,75712300,27.11
2010-01-19,27.93,28.47,27.61,28.28,40815800,27.56
2010-01-15,28.82,28.90,27.88,28.08,47255900,27.36
2010-01-14,28.50,29.21,28.50,28.99,31540700,28.25
2010-01-13,27.99,28.76,27.80,28.58,36715300,27.85
2010-01-12,28.47,28.55,27.50,28.08,39795000,27.36
2010-01-11,29.09,29.17,28.58,28.80,24387800,28.06
2010-01-08,28.90,29.35,28.60,28.86,35508700,28.12
2010-01-07,28.12,29.43,27.92,29.13,61649000,28.38
2010-01-06,28.03,28.33,27.79,28.11,33237000,27.39
2010-01-05,27.27,28.24,27.24,28.07,55416000,27.35
2010-01-04,27.02,27.48,26.82,27.32,39335700,26.62
2009-12-31,26.74,27.24,26.69,26.99,28942400,26.30
2009-12-30,26.50,26.82,26.44,26.82,19087700,26.13
2009-12-29,26.72,26.88,26.55,26.68,18586500,26.00
2009-12-28,27.08,27.20,26.54,26.75,19753100,26.07
2009-12-24,26.96,27.14,26.87,27.09,10481200,26.40
2009-12-23,27.27,27.28,26.72,26.85,25516800,26.16
2009-12-22,27.26,27.30,26.67,27.16,45699700,26.46
2009-12-21,26.99,27.49,26.85,27.34,47240800,26.64
2009-12-18,26.38,27.00,26.18,26.78,145756600,26.09
2009-12-17,25.64,26.18,25.62,26.07,80733500,25.40
2009-12-16,26.09,26.21,25.56,25.84,87439800,25.18
2009-12-15,26.02,26.32,25.00,25.66,254575800,25.00
2009-12-14,25.40,25.91,25.09,25.49,43877900,24.84
2009-12-11,25.09,25.65,25.01,25.41,48496300,24.76
2009-12-10,26.18,26.26,25.25,25.32,62139500,24.67
2009-12-09,26.15,26.35,25.82,25.96,35697000,25.30
2009-12-08,25.99,26.46,25.91,26.03,42682400,25.36
2009-12-07,27.07,27.31,26.18,26.36,35764600,25.69
2009-12-04,27.02,27.43,26.56,26.96,63916000,26.27
2009-12-03,27.52,27.91,26.41,26.49,66620600,25.81
2009-12-02,27.88,27.98,27.28,27.45,35368000,26.75
2009-12-01,28.15,28.39,27.85,27.99,33169200,27.27
2009-11-30,27.28,28.10,27.25,28.04,36739300,27.32
2009-11-27,26.96,27.59,26.90,27.14,23176800,26.45
2009-11-25,28.01,28.13,27.65,27.83,22882000,27.12
2009-11-24,27.89,28.07,27.48,27.86,29019100,27.15
2009-11-23,28.22,28.35,27.88,28.07,32738800,27.35
2009-11-20,28.21,28.28,27.66,27.87,41877900,27.16
2009-11-19,28.59,28.63,28.14,28.32,30848000,27.60
2009-11-18,28.29,28.93,28.27,28.86,27288800,28.12
2009-11-17,28.19,28.49,27.98,28.37,29199400,27.64
2009-11-16,27.92,28.68,27.78,28.21,45256000,27.49
2009-11-13,28.07,28.15,27.37,27.68,36576600,26.97
2009-11-12,28.78,28.90,28.11,28.22,34730700,27.50
2009-11-11,28.37,29.13,28.25,28.80,40085800,28.06
2009-11-10,28.25,28.45,27.93,28.10,35216700,27.38
2009-11-09,27.50,28.40,27.12,28.40,44419900,27.67
2009-11-06,26.72,27.33,26.58,27.12,37610100,26.43
2009-11-05,27.02,27.33,26.50,27.29,53391400,26.59
2009-11-04,28.02,28.12,26.72,26.82,46075800,26.13
2009-11-03,27.12,28.04,27.01,27.74,37878400,26.98
2009-11-02,27.86,28.24,26.74,27.61,55576000,26.85
2009-10-30,28.34,28.50,27.35,27.52,66430300,26.77
2009-10-29,27.98,28.62,27.69,28.57,47894800,27.79
2009-10-28,28.23,28.27,27.40,27.46,57274600,26.71
2009-10-27,28.41,28.71,28.04,28.39,49819400,27.61
2009-10-26,29.31,29.33,28.27,28.45,55207900,27.67
2009-10-23,30.18,30.18,29.05,29.32,49377700,28.52
2009-10-22,28.79,30.28,28.61,30.17,74918700,29.34
2009-10-21,30.10,31.12,28.84,28.90,113718800,28.11
2009-10-20,29.98,30.64,29.85,30.46,41722700,29.63
2009-10-19,30.35,30.42,29.77,30.07,32327500,29.25
2009-10-16,30.58,30.63,29.83,30.02,57472400,29.20
2009-10-15,31.00,31.53,30.92,31.38,39072700,30.52
2009-10-14,30.70,31.43,30.39,31.34,62894600,30.48
2009-10-13,29.98,30.34,29.62,30.06,38648600,29.24
2009-10-12,29.50,30.54,29.11,30.28,52504500,29.45
2009-10-09,29.01,29.33,28.86,29.21,29218700,28.41
2009-10-08,29.16,29.43,28.91,29.05,45338900,28.26
2009-10-07,28.49,29.30,28.36,29.26,41824100,28.46
2009-10-06,28.34,29.05,28.31,28.66,59068600,27.88
2009-10-05,27.44,28.30,27.34,28.09,56118100,27.32
2009-10-02,26.04,26.69,25.99,26.28,52060900,25.56
2009-10-01,28.06,28.06,26.53,26.60,56454900,25.87
2009-09-30,28.43,28.68,27.89,28.18,39190600,27.41
2009-09-29,28.70,28.97,28.30,28.35,29705900,27.57
2009-09-28,28.31,28.90,28.01,28.90,31319700,28.11
2009-09-25,28.27,28.44,27.79,28.19,34479100,27.42
2009-09-24,28.90,29.19,27.92,28.45,46650900,27.67
2009-09-23,29.33,29.41,28.71,28.76,38182200,27.97
2009-09-22,28.63,29.54,28.32,29.39,45230300,28.59
2009-09-21,28.39,28.69,28.15,28.29,34390700,27.52
2009-09-18,29.08,29.08,28.23,28.49,42749200,27.71
2009-09-17,29.24,29.44,28.55,28.78,36872000,27.99
2009-09-16,28.77,29.56,28.37,29.41,49675000,28.61
2009-09-15,27.93,28.89,27.79,28.58,50756800,27.80
2009-09-14,27.17,27.99,27.10,27.92,32056200,27.16
2009-09-11,27.82,28.09,27.37,27.43,33802300,26.68
2009-09-10,27.50,27.95,27.30,27.86,40938900,27.10
2009-09-09,27.03,27.75,26.98,27.68,47483700,26.92
2009-09-08,27.21,27.29,26.60,26.98,31736000,26.24
2009-09-04,26.88,26.98,26.56,26.91,31552900,26.17
2009-09-03,26.33,26.92,26.31,26.91,39465400,26.17
2009-09-02,26.10,26.70,25.89,26.09,53902400,25.38
2009-09-01,27.34,27.77,25.81,26.21,87353300,25.49
2009-08-31,26.97,27.60,26.77,27.52,35614100,26.77
2009-08-28,28.01,28.01,27.21,27.30,35405800,26.55
2009-08-27,27.55,27.85,27.36,27.74,35292800,26.98
2009-08-26,27.14,27.72,27.02,27.62,43310800,26.86
2009-08-25,27.57,28.07,27.30,27.33,42789000,26.58
2009-08-24,28.17,28.54,27.20,27.32,51642300,26.57
2009-08-21,27.91,28.08,27.62,27.94,51137800,27.18
2009-08-20,26.70,27.72,26.69,27.48,48097300,26.73
2009-08-19,26.02,26.86,25.83,26.61,46441900,25.88
2009-08-18,26.54,26.75,26.21,26.34,36659900,25.62
2009-08-17,26.75,26.99,26.25,26.30,51950300,25.58
2009-08-14,27.80,28.09,27.30,27.73,45055900,26.97
2009-08-13,27.54,27.90,26.05,27.88,49493800,27.12
2009-08-12,26.72,27.50,26.62,27.17,53521000,26.43
2009-08-11,28.30,28.32,26.89,26.89,72918200,26.15
2009-08-10,28.50,28.99,28.15,28.64,43352200,27.86
2009-08-07,28.41,29.35,28.00,28.76,71572200,27.97
2009-08-06,28.56,28.99,27.47,27.97,85642200,27.20
2009-08-05,26.71,28.05,26.60,28.02,87411700,27.25
2009-08-04,25.69,26.99,25.22,26.55,82298700,25.78
2009-08-03,24.90,25.83,24.87,25.80,66231200,25.05
2009-07-31,24.90,24.93,24.44,24.46,54880800,23.75
2009-07-30,24.65,25.31,24.53,24.87,54517400,24.14
2009-07-29,24.29,24.76,24.16,24.38,48075900,23.67
2009-07-28,23.99,24.64,23.90,24.52,62683700,23.80
2009-07-27,23.52,24.33,23.38,24.22,62487900,23.51
2009-07-24,24.03,24.05,23.17,23.47,93905100,22.78
2009-07-23,24.38,24.55,24.02,24.26,99923300,23.55
2009-07-22,23.69,24.87,23.42,24.45,150692300,23.74
2009-07-21,25.78,25.90,24.80,25.35,64544500,24.61
2009-07-20,25.08,25.98,24.76,25.52,64893800,24.78
2009-07-17,25.07,25.33,24.58,25.00,54724600,24.27
2009-07-16,25.07,25.38,24.57,25.05,61519900,24.32
2009-07-15,24.72,25.47,24.65,25.30,90990200,24.56
2009-07-14,24.72,24.83,23.95,24.40,67883400,23.69
2009-07-13,23.38,24.80,23.32,24.80,86119200,24.08
2009-07-10,23.07,23.34,22.81,22.87,53700500,22.20
2009-07-09,23.21,23.58,22.61,23.28,53836900,22.60
2009-07-08,23.33,23.57,22.08,22.91,93891900,22.24
2009-07-07,23.15,23.84,23.00,23.33,64747000,22.65
2009-07-06,22.95,23.42,22.22,23.10,77596200,22.43
2009-07-02,23.73,23.89,23.06,23.08,52546200,22.41
2009-07-01,24.25,24.63,24.04,24.14,57186500,23.44
2009-06-30,24.46,24.98,24.18,24.26,75007300,23.55
2009-06-29,23.96,24.64,23.60,24.53,60701400,23.81
2009-06-26,23.74,24.08,23.50,23.87,62738900,23.17
2009-06-25,23.07,23.81,22.25,23.80,64436000,23.11
2009-06-24,23.18,23.50,22.86,23.17,69038200,22.49
2009-06-23,22.66,23.30,22.16,22.91,83126100,22.24
2009-06-22,23.78,24.19,22.48,22.51,82122000,21.85
2009-06-19,24.00,25.20,23.14,24.19,101330400,23.48
2009-06-18,23.03,23.93,21.57,23.70,73968300,23.01
2009-06-17,24.16,24.24,22.98,23.09,100761400,22.42
2009-06-16,24.30,25.11,24.30,24.40,62161500,23.69
2009-06-15,25.22,25.50,24.65,24.71,59908800,23.99
2009-06-12,24.92,25.50,24.78,25.48,49000500,24.74
2009-06-11,24.94,25.40,24.24,25.02,63676900,24.29
2009-06-10,25.75,25.80,24.58,24.91,88999800,24.18
2009-06-09,25.50,25.69,25.12,25.66,70525600,24.91
2009-06-08,24.60,25.60,24.50,25.39,65703100,24.65
2009-06-05,25.47,25.69,24.69,24.72,79067200,24.00
2009-06-04,24.39,25.10,23.78,25.10,75247800,24.37
2009-06-03,24.30,24.64,23.88,24.13,82289300,23.43
2009-06-02,24.84,24.95,24.11,24.39,102133000,23.68
2009-06-01,25.76,26.05,25.00,25.43,122370300,24.69
2009-05-29,24.79,25.50,24.13,25.50,121275800,24.76
2009-05-28,24.17,24.77,23.22,24.77,128903700,24.05
2009-05-27,25.85,25.90,24.05,24.08,110028600,23.38
2009-05-26,24.23,25.76,24.08,25.65,92738800,24.90
2009-05-22,25.08,25.20,24.31,24.31,59379300,23.60
2009-05-21,23.45,25.27,23.44,25.04,98832400,24.31
2009-05-20,25.86,26.15,24.28,24.46,122873300,23.75
2009-05-19,27.02,27.08,25.40,25.45,96754700,24.71
2009-05-18,26.02,26.95,25.27,26.93,107543400,26.14
2009-05-15,25.58,26.12,24.58,24.87,94467400,24.14
2009-05-14,24.25,25.69,23.87,25.69,122509300,24.94
2009-05-13,24.68,25.34,24.16,24.20,135710100,23.49
2009-05-12,26.74,27.09,24.29,25.70,189795100,24.95
2009-05-11,27.19,28.45,26.53,26.53,188439600,25.76
2009-05-08,24.03,28.18,23.83,28.18,478736600,27.36
2009-05-07,27.95,28.34,24.23,24.76,236941900,24.04
2009-05-06,24.51,26.84,24.40,26.84,256184300,26.06
2009-05-05,23.63,24.15,22.73,23.27,175576000,22.54
2009-05-04,20.44,24.25,20.26,24.25,294065000,23.49
2009-05-01,19.98,20.38,19.35,19.61,96730100,19.00
2009-04-30,20.36,21.96,19.90,20.01,115836200,19.38
2009-04-29,19.84,20.69,19.35,19.97,142750100,19.35
2009-04-28,19.38,20.12,19.28,19.48,107394300,18.87
2009-04-27,20.46,21.23,20.26,20.30,134002500,19.67
2009-04-24,20.63,21.97,20.05,21.40,222241900,20.73
2009-04-23,18.62,20.28,18.60,20.09,206481900,19.46
2009-04-22,18.21,20.56,18.15,18.18,248215300,17.61
2009-04-21,16.56,18.81,16.14,18.81,185041900,18.22
2009-04-20,18.97,19.25,16.98,17.00,162271800,16.47
2009-04-17,19.41,20.99,18.88,20.26,166941600,19.63
2009-04-16,19.66,19.99,18.65,19.45,129565500,18.84
2009-04-15,17.97,19.63,17.60,19.55,119185500,18.94
2009-04-14,19.28,19.53,18.05,18.27,154442900,17.70
2009-04-13,18.85,19.95,18.51,19.67,173737800,19.05
2009-04-09,19.84,19.95,17.42,19.61,376577100,19.00
2009-04-08,15.10,15.17,14.41,14.89,91295200,14.42
2009-04-07,14.76,15.40,14.51,14.85,117192300,14.39
2009-04-06,15.48,15.64,15.04,15.25,119301700,14.77
2009-04-03,15.17,16.34,14.93,16.34,130556900,15.83
2009-04-02,15.92,16.25,14.91,15.33,206881200,14.85
2009-04-01,13.72,14.94,13.65,14.48,156839200,14.03
2009-03-31,14.01,14.75,13.75,14.24,145848800,13.79
2009-03-30,14.70,15.12,13.37,13.37,148010900,12.95
2009-03-27,15.36,16.63,15.31,15.59,129904000,15.10
2009-03-26,16.85,16.90,15.47,15.95,163404200,15.45
2009-03-25,16.30,17.19,14.87,16.42,217755200,15.91
2009-03-24,16.55,17.53,15.43,15.50,167873500,15.02
2009-03-23,15.90,17.67,15.22,17.33,186689100,16.79
2009-03-20,15.39,15.47,13.95,13.99,167275700,13.55
2009-03-19,17.46,17.60,15.17,15.42,175963000,14.94
2009-03-18,14.40,17.31,14.16,17.22,232658000,16.68
2009-03-17,13.57,14.66,12.94,14.66,144894400,14.20
2009-03-16,14.41,15.24,13.69,13.70,183999100,13.27
2009-03-13,14.48,15.01,12.91,13.94,197054500,13.50
2009-03-12,11.54,14.01,11.36,13.95,194211600,13.51
2009-03-11,12.42,12.73,11.32,11.88,190297200,11.51
2009-03-10,11.18,11.95,10.70,11.81,233377400,11.44
2009-03-09,8.65,10.70,8.50,9.97,209041300,9.66
2009-03-06,8.73,9.49,8.01,8.61,256312500,8.34
2009-03-05,8.89,8.94,7.80,8.12,274724600,7.87
2009-03-04,11.32,11.32,8.94,9.66,237467700,9.36
2009-03-03,11.48,11.77,10.44,10.67,156370200,10.34
2009-03-02,10.98,11.43,10.27,10.84,162697700,10.50
2009-02-27,12.55,14.83,11.87,12.10,186832300,11.72
2009-02-26,14.59,15.04,13.82,14.40,170145000,13.95
2009-02-25,12.96,14.08,11.77,13.44,209935600,13.02
2009-02-24,11.39,13.11,11.15,13.05,187177900,12.64
2009-02-23,11.76,12.95,10.56,11.03,225178200,10.69
2009-02-20,11.07,11.40,8.81,10.91,372764600,10.57
2009-02-19,12.91,13.75,11.94,12.01,129429500,11.63
2009-02-18,14.33,14.40,12.06,13.05,190592400,12.64
2009-02-17,14.58,15.06,13.69,13.69,122235400,13.26
2009-02-13,16.35,16.42,15.56,15.76,88502000,15.27
2009-02-12,16.54,16.81,15.27,16.80,144748600,16.27
2009-02-11,16.75,17.58,16.36,17.50,74251900,16.95
2009-02-10,18.84,19.06,16.07,16.35,136825300,15.84
2009-02-09,19.16,19.60,18.57,19.06,74538100,18.46
2009-02-06,17.35,19.39,17.10,19.14,118216200,18.54
2009-02-05,17.23,17.40,14.67,16.27,206588100,15.76
2009-02-04,18.50,19.30,17.28,17.45,89512300,16.90
2009-02-03,19.65,19.74,17.45,18.53,95285100,17.62
2009-02-02,18.41,19.48,18.20,19.23,81939400,18.29
2009-01-30,19.35,19.75,18.37,18.90,97576800,17.97
2009-01-29,19.83,20.73,18.73,18.78,127527600,17.86
2009-01-28,19.01,21.45,18.41,21.19,203219500,20.15
2009-01-27,15.80,16.64,15.75,16.19,77306500,15.40
2009-01-26,16.20,16.89,15.44,15.48,75464000,14.72
2009-01-23,14.93,16.16,14.69,15.87,84417000,15.09
2009-01-22,16.04,16.59,15.08,15.79,94501600,15.02
2009-01-21,15.00,16.83,13.74,16.65,188824400,15.83
2009-01-20,16.77,17.02,13.82,14.23,203896600,13.53
2009-01-16,20.83,21.29,17.03,18.68,173589900,17.76
2009-01-15,22.99,23.02,19.03,20.16,178862300,19.17
2009-01-14,23.36,23.71,22.70,23.07,71135600,21.94
2009-01-13,23.49,24.81,23.41,24.38,65413600,23.18
2009-01-12,25.19,25.32,23.54,23.80,57566500,22.63
2009-01-09,25.95,25.98,24.99,25.14,43187900,23.91
2009-01-08,25.36,26.07,25.11,25.72,52580100,24.46
2009-01-07,27.08,27.18,23.62,25.87,52631000,24.60
2009-01-06,28.67,28.82,27.29,27.54,54222900,26.19
2009-01-05,29.74,29.79,28.06,28.06,43614200,26.68
2009-01-02,29.18,30.47,28.67,30.00,36522300,28.53
2008-12-31,28.69,30.49,28.20,29.48,45109700,28.03
2008-12-30,27.81,28.80,27.61,28.80,28636600,27.39
2008-12-29,27.89,27.91,27.30,27.83,20971000,26.46
2008-12-26,27.57,27.86,27.15,27.51,12384400,26.16
2008-12-24,27.30,27.68,26.86,27.48,11211400,26.13
2008-12-23,27.96,28.09,26.99,26.99,28140900,25.67
2008-12-22,29.11,29.30,27.28,27.42,41191700,26.08
2008-12-19,30.09,30.18,28.50,29.36,88618600,27.92
2008-12-18,30.26,31.41,29.21,29.65,62937100,28.20
2008-12-17,29.20,30.55,28.87,29.98,57126400,28.51
2008-12-16,26.47,29.82,26.45,29.78,64931200,28.32
2008-12-15,26.98,27.03,25.53,26.07,37629900,24.79
2008-12-12,24.84,26.87,24.67,26.72,51372900,25.41
2008-12-11,28.22,28.48,25.71,25.90,72244500,24.63
2008-12-10,30.56,30.80,28.65,29.19,51041700,27.76
2008-12-09,32.14,32.76,30.40,30.50,56791300,29.00
2008-12-08,30.64,32.73,30.22,32.66,70930700,31.06
2008-12-05,27.10,30.00,26.58,29.94,69302900,28.47
2008-12-04,27.54,29.16,26.78,27.55,60716600,26.20
2008-12-03,24.86,28.50,24.75,28.10,72932900,26.72
2008-12-02,24.17,26.13,22.57,25.89,80340500,24.62
2008-12-01,28.04,28.04,22.86,23.41,76566300,22.26
2008-11-28,28.37,29.01,27.52,28.89,28138600,27.47
2008-11-26,26.35,28.80,25.83,28.65,56597700,27.24
2008-11-25,26.98,28.41,25.02,26.95,78431300,25.63
2008-11-24,22.98,26.16,22.75,26.02,99328200,24.74
2008-11-21,22.92,23.51,19.89,21.76,139652100,20.69
2008-11-20,23.88,25.44,22.00,22.53,110888100,21.42
2008-11-19,27.10,27.20,24.27,24.40,86670000,23.20
2008-11-18,27.97,28.37,25.83,27.20,81619800,25.87
2008-11-17,28.19,28.73,26.73,27.83,64412800,26.46
2008-11-14,28.20,29.89,27.63,28.73,69123200,27.32
2008-11-13,27.51,29.34,25.75,29.09,86007600,27.66
2008-11-12,28.32,29.42,27.30,27.30,64430300,25.96
2008-11-11,27.95,29.53,27.94,28.83,64961800,27.42
2008-11-10,29.94,30.03,28.04,28.62,80723300,27.22
2008-11-07,27.40,29.50,27.05,29.50,291576400,28.05
2008-11-06,29.78,30.97,28.00,28.77,119014900,27.36
2008-11-05,34.63,35.00,31.31,31.68,53767600,30.13
2008-11-04,34.48,35.25,33.92,35.11,47060300,33.06
2008-11-03,34.16,34.47,33.41,33.80,37362400,31.83
2008-10-31,31.60,34.56,31.54,34.05,63355800,32.07
2008-10-30,33.15,33.25,31.72,31.84,57908900,29.99
2008-10-29,34.06,34.21,31.85,32.11,69966000,30.24
2008-10-28,31.75,34.46,30.55,34.46,62933400,32.45
2008-10-27,30.42,32.15,30.26,30.83,48569000,29.03
2008-10-24,29.04,32.00,29.00,30.91,50050200,29.11
2008-10-23,31.21,31.90,29.16,31.33,63126100,29.50
2008-10-22,31.84,32.50,29.82,31.30,65131500,29.48
2008-10-21,31.58,34.00,31.54,32.64,52862300,30.74
2008-10-20,32.73,33.00,31.10,32.23,52137100,30.35
2008-10-17,33.40,34.44,31.77,32.06,67021500,30.19
2008-10-16,32.89,34.31,30.04,33.90,73953600,31.93
2008-10-15,32.30,35.03,32.02,33.35,95036300,31.41
2008-10-14,32.97,34.17,31.78,33.52,96432200,31.57
2008-10-13,30.65,31.00,27.56,30.40,69324000,28.63
2008-10-10,25.43,29.53,25.00,28.31,122081300,26.66
2008-10-09,33.06,33.07,26.18,27.25,122764600,25.66
2008-10-08,29.95,33.76,29.22,31.90,57472800,30.04
2008-10-07,34.10,34.99,30.60,30.60,45277800,28.82
2008-10-06,33.30,35.48,31.92,33.64,59028000,31.68
2008-10-03,37.98,38.95,34.50,34.56,81074700,32.55
2008-10-02,37.00,37.66,35.01,35.16,39351300,33.11
2008-10-01,36.98,38.60,36.49,36.70,47778200,34.56
2008-09-30,35.36,38.00,34.80,37.53,46865200,35.34
2008-09-29,36.00,38.41,33.25,33.25,67567100,31.31
2008-09-26,33.27,38.25,33.00,37.31,56079000,35.14
2008-09-25,35.25,35.80,34.02,34.12,38564000,32.13
2008-09-24,35.10,35.75,34.08,34.27,26497100,32.27
2008-09-23,35.05,36.59,34.03,34.17,32709700,32.18
2008-09-22,39.15,39.20,34.30,35.18,54381000,33.13
2008-09-19,44.30,44.75,37.01,39.80,96587700,37.48
2008-09-18,34.28,39.55,32.27,37.00,166561000,34.84
2008-09-17,33.80,35.25,32.90,33.43,98504500,31.48
2008-09-16,31.20,35.12,31.00,34.93,115545500,32.90
2008-09-15,32.67,35.00,31.00,31.00,100858600,29.19
2008-09-12,33.26,34.50,32.97,34.29,63888200,32.29
2008-09-11,30.70,33.94,30.52,33.85,76365300,31.88
2008-09-10,31.50,32.50,30.10,31.70,57747600,29.85
2008-09-09,33.07,33.75,31.16,31.17,68945200,29.35
2008-09-08,33.24,33.96,31.83,33.56,97528900,31.60
2008-09-05,29.57,31.34,28.79,31.20,52598700,29.38
2008-09-04,30.56,30.95,29.57,29.67,46546500,27.94
2008-09-03,31.12,31.39,30.58,31.01,38035000,29.20
2008-09-02,31.22,31.69,30.71,31.21,37648600,29.39
2008-08-29,30.17,30.57,29.84,30.27,29295400,28.51
2008-08-28,29.35,30.44,28.98,30.43,36971300,28.66
2008-08-27,28.73,29.14,28.38,28.91,25864700,27.23
2008-08-26,28.69,29.26,28.09,28.69,33048100,27.02
2008-08-25,28.92,29.23,28.54,28.67,30517900,27.00
2008-08-22,29.22,29.66,28.70,29.36,44892000,27.65
2008-08-21,28.17,28.68,28.04,28.44,37272800,26.78
2008-08-20,28.01,29.01,27.17,28.92,52813300,27.24
2008-08-19,28.50,28.50,27.38,27.79,45428100,26.17
2008-08-18,29.87,29.87,28.56,28.80,38157700,27.12
2008-08-15,29.81,30.49,29.25,29.76,43611700,28.03
2008-08-14,29.18,30.52,28.95,30.17,40937100,28.41
2008-08-13,30.14,30.33,29.00,29.29,53459400,27.58
2008-08-12,31.00,31.52,30.09,30.38,54318600,28.61
2008-08-11,30.20,32.07,30.20,31.61,55278900,29.77
2008-08-08,29.03,30.51,28.71,30.17,45857600,28.41
2008-08-07,29.91,30.64,28.55,29.01,57510900,27.32
2008-08-06,30.80,30.97,30.10,30.31,42199300,28.54
2008-08-05,30.55,31.69,30.24,31.54,45806300,29.38
2008-08-04,30.10,30.77,29.44,30.18,46627900,28.12
2008-08-01,30.27,30.64,29.71,30.50,40425300,28.41
2008-07-31,30.71,31.24,30.01,30.27,48107500,28.20
2008-07-30,31.00,31.50,29.87,31.20,65749100,29.07
2008-07-29,28.17,30.46,27.73,30.46,62303400,28.38
2008-07-28,29.00,29.67,27.80,27.93,46645300,26.02
2008-07-25,29.33,30.01,28.51,29.09,55525300,27.10
2008-07-24,30.70,30.81,29.00,29.15,70564700,27.16
2008-07-23,30.12,31.97,29.86,30.45,122201200,28.37
2008-07-22,27.29,30.61,26.63,30.43,100898900,28.35
2008-07-21,28.05,28.60,27.30,27.54,70613600,25.66
2008-07-18,28.08,28.31,26.45,27.86,71649800,25.95
2008-07-17,26.97,28.73,25.54,27.83,115206800,25.93
2008-07-16,23.78,27.32,23.20,27.23,206249200,25.37
2008-07-15,21.01,22.82,20.46,20.51,122587000,19.11
2008-07-14,23.86,23.99,21.49,21.57,56418100,20.09
2008-07-11,22.56,23.78,22.11,23.00,82338800,21.43
2008-07-10,23.33,24.15,22.90,23.61,61009300,21.99
2008-07-09,24.73,25.17,23.56,23.71,52656700,22.09
2008-07-08,23.69,24.78,22.89,24.67,61171700,22.98
2008-07-07,24.20,24.50,22.50,23.52,58126600,21.91
2008-07-03,23.90,24.42,23.36,23.92,28348800,22.28
2008-07-02,24.22,24.78,23.55,23.59,34038500,21.98
2008-07-01,23.47,24.22,23.04,24.12,58147900,22.47
2008-06-30,24.11,24.33,23.46,23.75,42295500,22.13
2008-06-27,24.24,24.59,23.62,24.03,49640300,22.39
2008-06-26,24.79,25.31,24.07,24.07,59131200,22.42
2008-06-25,25.37,26.54,25.22,25.40,41995500,23.66
2008-06-24,24.22,25.69,23.90,25.20,50002700,23.48
2008-06-23,24.63,24.79,23.88,24.26,36638600,22.60
2008-06-20,24.56,25.40,24.00,24.50,62647400,22.82
2008-06-19,25.47,25.70,24.57,25.63,47029900,23.88
2008-06-18,25.00,25.85,24.77,25.43,42211000,23.69
2008-06-17,26.74,27.20,25.27,25.40,40682000,23.66
2008-06-16,26.03,26.98,25.62,26.38,33166500,24.58
2008-06-13,26.30,26.60,25.29,26.08,32367300,24.30
2008-06-12,25.73,26.83,25.59,26.02,40700800,24.24
2008-06-11,26.11,26.16,25.50,25.55,48023600,23.80
2008-06-10,25.04,26.49,24.81,25.91,43539900,24.14
2008-06-09,25.72,25.87,24.82,25.27,40108200,23.54
2008-06-06,26.80,26.82,25.32,25.42,57713600,23.68
2008-06-05,26.82,27.47,26.61,27.20,26962600,25.34
2008-06-04,26.61,27.00,26.20,26.64,33490000,24.82
2008-06-03,27.26,27.44,26.59,26.78,30363600,24.95
2008-06-02,27.47,27.54,26.71,27.11,23179200,25.26
2008-05-30,28.29,28.29,27.50,27.57,19411300,25.68
2008-05-29,27.36,28.13,27.25,27.98,25225100,26.07
2008-05-28,27.71,27.87,26.63,27.47,39715000,25.59
2008-05-27,27.64,28.02,27.15,27.56,27493300,25.67
2008-05-23,27.83,27.93,27.45,27.68,23920700,25.79
2008-05-22,27.75,28.44,27.55,27.91,26221400,26.00
2008-05-21,27.95,28.39,27.47,27.70,32859800,25.81
2008-05-20,28.29,28.33,27.75,28.05,31462700,26.13
2008-05-19,29.00,29.44,28.40,28.48,28571900,26.53
2008-05-16,29.64,29.65,28.61,28.95,25883600,26.97
2008-05-15,28.98,29.60,28.71,29.60,27903900,27.58
2008-05-14,29.13,29.43,28.77,28.91,25831600,26.93
2008-05-13,29.79,29.96,28.90,28.97,27224800,26.99
2008-05-12,29.50,29.90,29.39,29.76,13503000,27.72
2008-05-09,29.25,29.95,29.00,29.33,16056300,27.32
2008-05-08,30.07,30.11,29.08,29.38,24230300,27.37
2008-05-07,31.22,31.26,29.78,29.90,27670800,27.85
2008-05-06,30.63,31.59,30.51,31.27,21163200,28.84
2008-05-05,31.12,31.39,30.66,31.15,18618000,28.73
2008-05-02,31.79,32.40,30.94,31.14,25950200,28.72
2008-05-01,29.77,31.77,29.75,31.18,38326900,28.76
2008-04-30,29.89,30.59,29.57,29.75,21492200,27.44
2008-04-29,30.34,30.43,29.74,29.88,19367400,27.56
2008-04-28,30.50,30.68,30.12,30.34,17222000,27.98
2008-04-25,30.06,30.80,29.56,30.59,25805400,28.21
2008-04-24,28.96,30.14,28.77,29.85,28973100,27.53
2008-04-23,29.44,29.64,28.58,28.92,24533400,26.67
2008-04-22,29.19,29.59,28.95,29.38,22788100,27.10
2008-04-21,29.87,29.94,29.06,29.27,24365800,27.00
2008-04-18,30.63,31.04,30.25,30.40,37941600,28.04
2008-04-17,28.70,29.91,28.58,29.71,32575200,27.40
2008-04-16,29.95,30.34,28.49,29.01,69841500,26.76
2008-04-15,27.48,27.98,27.12,27.81,29674500,25.65
2008-04-14,27.65,27.91,27.08,27.20,36081500,25.09
2008-04-11,28.24,28.84,27.90,27.97,44211800,25.80
2008-04-10,29.31,29.56,28.40,28.52,45453800,26.31
2008-04-09,30.01,30.15,29.04,29.45,29806200,27.16
2008-04-08,30.27,30.33,29.66,29.93,33757900,27.61
2008-04-07,31.46,31.77,30.77,30.79,20142300,28.40
2008-04-04,30.81,31.14,30.38,30.93,25087100,28.53
2008-04-03,30.23,31.00,30.00,30.79,20045200,28.40
2008-04-02,31.71,31.75,30.31,30.53,37101500,28.16
2008-04-01,30.33,31.53,30.11,31.49,36070500,29.04
2008-03-31,29.39,29.75,28.91,29.10,34976200,26.84
2008-03-28,30.41,30.52,29.21,29.35,28854000,27.07
2008-03-27,31.20,31.20,30.05,30.26,26998000,27.91
2008-03-26,31.79,31.79,30.15,30.81,36599400,28.42
2008-03-25,32.04,32.48,31.35,32.06,27482600,29.57
2008-03-24,32.39,33.53,32.00,32.09,45234500,29.60
2008-03-20,30.96,32.80,30.75,32.55,47658600,30.02
2008-03-19,31.69,32.43,30.29,30.58,46917900,28.21
2008-03-18,30.10,31.58,29.65,31.54,55149600,29.09
2008-03-17,27.25,29.31,27.10,28.78,54665200,26.55
2008-03-14,29.75,30.06,28.00,28.45,51388600,26.24
2008-03-13,28.80,29.82,27.87,29.48,51569200,27.19
2008-03-12,30.42,31.59,29.44,29.54,39549000,27.25
2008-03-11,29.88,30.82,28.75,30.82,51189600,28.43
2008-03-10,28.48,28.55,27.44,27.89,33698100,25.72
2008-03-07,27.48,29.39,27.13,28.11,48327100,25.93
2008-03-06,28.59,28.81,27.75,27.83,33668800,25.67
2008-03-05,29.26,30.00,28.59,28.98,32727100,26.73
2008-03-04,28.44,29.07,27.84,28.83,30441700,26.59
2008-03-03,29.24,29.25,28.22,28.87,25951400,26.63
2008-02-29,30.26,30.40,29.03,29.23,33507400,26.96
2008-02-28,31.43,31.43,30.54,30.56,27700300,28.19
2008-02-27,30.84,32.31,30.66,31.74,30550200,29.28
2008-02-26,31.59,31.98,31.01,31.40,30393300,28.96
2008-02-25,31.20,31.86,30.70,31.69,42232900,29.23
2008-02-22,30.86,31.58,30.31,31.44,28788100,29.00
2008-02-21,30.82,31.16,30.61,30.74,28937100,28.35
2008-02-20,29.54,30.82,29.26,30.65,28800700,28.27
2008-02-19,30.50,30.77,29.46,29.86,29717800,27.54
2008-02-15,29.42,29.79,28.75,29.69,26386700,27.38
2008-02-14,30.54,30.64,29.50,29.59,25116200,27.29
2008-02-13,30.21,30.66,29.62,30.47,34892200,28.10
2008-02-12,29.78,30.35,29.41,29.92,28865800,27.60
2008-02-11,29.90,29.90,28.83,29.54,23042800,27.25
2008-02-08,30.36,30.47,29.05,29.48,34869000,27.19
2008-02-07,29.84,30.87,29.69,30.46,31932500,28.09
2008-02-06,30.84,30.99,29.75,30.08,30586300,27.74
2008-02-05,30.58,30.97,30.22,30.47,33198700,27.82
2008-02-04,32.39,32.55,31.10,31.39,39734200,28.66
2008-02-01,33.26,34.56,33.14,33.65,44720500,30.72
2008-01-31,32.21,34.25,31.77,34.08,60276300,31.11
2008-01-30,32.48,34.00,32.19,32.76,62076900,29.91
2008-01-29,32.00,32.83,31.36,32.60,44412500,29.76
2008-01-28,30.41,31.93,30.27,31.80,36801500,29.03
2008-01-25,31.54,32.04,30.03,30.66,57728300,27.99
2008-01-24,30.00,31.44,29.47,31.16,65278700,28.45
2008-01-23,26.21,30.10,26.20,29.38,88250400,26.82
2008-01-22,24.38,28.27,24.38,26.95,60889400,24.60
2008-01-18,26.66,26.99,25.02,25.48,49848000,23.26
2008-01-17,27.51,27.69,26.00,26.13,34795200,23.86
2008-01-16,27.70,28.11,26.72,27.37,43681900,24.99
2008-01-15,27.21,27.39,26.45,26.49,36283900,24.18
2008-01-14,28.38,28.42,27.66,28.21,22667200,25.75
2008-01-11,27.71,28.64,27.15,28.20,32925100,25.75
2008-01-10,26.56,28.46,26.50,27.91,44359200,25.48
2008-01-09,26.50,27.12,25.79,27.04,37293300,24.69
2008-01-08,27.87,28.11,26.37,26.50,41495200,24.19
2008-01-07,27.70,28.04,27.11,27.68,25887100,25.27
2008-01-04,28.25,28.32,26.99,27.49,50818700,25.10
2008-01-03,29.25,29.37,28.17,28.52,26313100,26.04
2008-01-02,30.48,30.48,28.98,29.10,24387800,26.57
2007-12-31,30.09,30.57,29.75,30.19,12947700,27.56
2007-12-28,30.52,30.58,29.90,30.09,12907200,27.47
2007-12-27,30.76,30.89,30.21,30.30,18016800,27.66
2007-12-26,31.22,31.43,30.76,31.26,11876900,28.54
2007-12-24,30.45,31.39,30.40,31.20,9505400,28.48
2007-12-21,30.67,30.77,29.88,30.37,35344200,27.73
2007-12-20,30.91,30.97,29.93,30.37,17637400,27.73
2007-12-19,30.39,31.29,30.21,30.62,23568800,27.96
2007-12-18,30.30,30.68,29.65,30.32,20313700,27.68
2007-12-17,30.00,30.88,29.50,30.07,21773800,27.45
2007-12-14,30.38,30.83,29.85,30.07,21069200,27.45
2007-12-13,30.03,30.64,29.75,30.56,27845000,27.90
2007-12-12,31.36,31.88,29.83,30.67,41219400,28.00
2007-12-11,32.60,32.60,30.67,30.77,35948300,28.09
2007-12-10,31.76,32.90,31.76,32.64,19879600,29.80
2007-12-07,32.72,32.97,31.56,31.71,22086200,28.95
2007-12-06,31.94,33.43,31.53,32.59,25330600,29.75
2007-12-05,32.29,32.53,31.84,32.40,18992400,29.58
2007-12-04,31.71,31.95,31.18,31.76,22999900,29.00
2007-12-03,32.75,32.75,31.68,31.84,19735700,29.07
2007-11-30,32.17,34.00,31.23,32.43,51608600,29.61
2007-11-29,30.72,30.79,30.05,30.54,24391500,27.88
2007-11-28,30.09,31.64,29.99,30.72,54712600,28.05
2007-11-27,30.18,30.18,29.29,29.83,39726300,27.23
2007-11-26,30.90,31.02,29.44,29.49,27166400,26.92
2007-11-23,30.48,31.14,30.26,30.84,12297700,28.16
2007-11-21,30.11,30.57,29.83,29.92,41541600,27.32
2007-11-20,30.27,30.98,29.70,30.42,38990900,27.77
2007-11-19,31.01,31.12,29.83,30.53,40613800,27.87
2007-11-16,31.69,31.85,30.82,31.14,39446400,28.43
2007-11-15,32.63,33.14,31.67,31.97,34812300,29.19
2007-11-14,34.16,34.29,33.11,33.25,18661800,30.36
2007-11-13,32.99,33.93,32.47,33.89,22352300,30.94
2007-11-12,31.54,33.28,31.54,32.35,28380000,29.53
2007-11-09,31.13,32.43,30.65,31.66,33082100,28.90
2007-11-08,31.39,31.67,30.57,31.48,41754200,28.74
2007-11-07,32.69,33.02,30.75,30.76,49868500,28.08
2007-11-06,32.00,33.00,31.95,32.95,31844600,29.80
2007-11-05,32.00,32.46,31.54,31.93,28996500,28.88
2007-11-02,32.35,32.72,31.87,32.31,32732300,29.22
2007-11-01,33.18,33.40,32.04,32.11,32112000,29.04
2007-10-31,34.48,34.52,33.40,34.01,21564500,30.76
2007-10-30,34.01,34.25,33.85,34.00,12756900,30.75
2007-10-29,34.70,34.78,34.09,34.13,13636300,30.87
2007-10-26,34.49,34.64,33.70,34.55,18356600,31.25
2007-10-25,34.15,34.17,33.36,33.81,30605800,30.58
2007-10-24,33.51,34.34,32.87,34.04,31495500,30.79
2007-10-23,34.10,34.17,33.50,33.76,13762300,30.53
2007-10-22,32.73,33.92,32.66,33.82,23442600,30.59
2007-10-19,33.36,33.75,32.86,32.86,25084800,29.72
2007-10-18,33.72,33.91,33.30,33.50,28606400,30.30
2007-10-17,34.86,34.94,33.76,34.27,29190300,30.99
2007-10-16,35.07,35.07,34.21,34.55,34443800,31.25
2007-10-15,35.97,36.23,35.58,35.95,14955400,32.51
2007-10-12,36.45,36.61,35.98,36.04,13902700,32.59
2007-10-11,36.66,37.00,35.98,36.32,16334300,32.85
2007-10-10,37.11,37.11,36.28,36.62,13995900,33.12
2007-10-09,37.10,37.24,36.80,37.12,10259500,33.57
2007-10-08,37.45,37.51,36.76,36.96,9408300,33.43
2007-10-05,37.49,37.78,36.97,37.47,11630000,33.89
2007-10-04,37.00,37.50,37.00,37.27,12525700,33.71
2007-10-03,36.48,37.12,36.34,37.00,16787300,33.46
2007-10-02,36.79,36.83,36.23,36.63,14569000,33.13
2007-10-01,35.20,36.73,35.20,36.65,19206300,33.15
2007-09-28,35.86,35.98,35.46,35.62,15879300,32.21
2007-09-27,35.92,36.19,35.55,36.02,13663600,32.58
2007-09-26,36.20,36.25,35.65,35.85,14538500,32.42
2007-09-25,35.56,36.25,35.56,36.07,15990400,32.62
2007-09-24,36.24,36.29,35.87,35.96,15541500,32.52
2007-09-21,36.50,36.91,36.12,36.24,23788600,32.77
2007-09-20,37.11,37.42,36.25,36.55,17721400,33.06
2007-09-19,37.38,37.99,37.19,37.30,21376400,33.73
2007-09-18,35.47,37.25,35.46,37.19,20974500,33.63
2007-09-17,35.46,35.79,35.38,35.66,11573500,32.25
2007-09-14,35.56,35.81,35.38,35.66,12095900,32.25
2007-09-13,35.74,36.01,35.64,35.81,14613700,32.39
2007-09-12,35.96,36.05,35.64,35.68,13375900,32.27
2007-09-11,35.25,36.21,35.08,36.12,16563400,32.67
2007-09-10,35.34,35.51,34.71,35.14,13618400,31.78
2007-09-07,35.07,35.60,34.91,35.20,17034300,31.83
2007-09-06,35.85,36.00,35.17,35.65,15233800,32.24
2007-09-05,36.01,36.36,35.25,35.89,13896400,32.46
2007-09-04,36.48,36.89,36.23,36.59,12123600,33.09
2007-08-31,36.38,36.78,36.10,36.54,15133700,33.05
2007-08-30,35.80,36.09,35.50,35.74,14342300,32.32
2007-08-29,35.35,36.11,35.01,35.98,15912900,32.54
2007-08-28,35.70,35.88,35.13,35.20,19522200,31.83
2007-08-27,36.37,36.58,36.08,36.13,18149200,32.68
2007-08-24,36.45,36.64,36.16,36.57,16806800,33.07
2007-08-23,36.78,37.00,36.15,36.45,17197600,32.96
2007-08-22,37.41,37.74,36.38,36.70,25721000,33.19
2007-08-21,36.93,37.77,36.66,37.37,27153000,33.80
2007-08-20,37.22,37.30,36.35,37.10,29025800,33.55
2007-08-17,37.04,37.99,35.91,37.24,49846400,33.68
2007-08-16,33.07,35.96,32.90,35.40,44702200,32.02
2007-08-15,33.68,34.69,33.22,33.57,22875600,30.36
2007-08-14,33.94,34.23,33.54,33.66,18934300,30.44
2007-08-13,34.68,34.81,33.80,33.90,13300800,30.66
2007-08-10,33.51,34.89,33.50,34.40,24789400,31.11
2007-08-09,33.90,35.21,32.73,34.16,25370300,30.89
2007-08-08,34.63,35.25,34.29,34.99,27057900,31.64
2007-08-07,34.25,35.30,34.25,34.89,29253000,31.27
2007-08-06,32.81,34.81,32.81,34.76,36005500,31.16
2007-08-03,34.11,34.49,32.66,32.81,34723700,29.41
2007-08-02,33.69,34.82,33.69,34.42,19716100,30.85
2007-08-01,33.76,34.56,33.53,34.48,29217200,30.91
2007-07-31,34.72,35.04,33.68,33.77,21447300,30.27
2007-07-30,33.77,34.72,33.34,34.61,23790300,31.02
2007-07-27,33.69,34.36,33.40,33.56,26603700,30.08
2007-07-26,33.85,34.37,33.41,33.65,30408300,30.16
2007-07-25,34.39,34.87,34.15,34.57,22049700,30.99
2007-07-24,34.45,34.69,33.83,33.93,23414300,30.41
2007-07-23,34.95,35.15,34.72,34.85,15077800,31.24
2007-07-20,35.18,35.66,34.65,34.72,21416100,31.12
2007-07-19,35.54,35.75,35.17,35.54,14956400,31.86
2007-07-18,35.45,35.49,34.99,35.39,19774000,31.72
2007-07-17,35.80,35.98,35.40,35.59,15446500,31.90
2007-07-16,35.65,36.01,35.45,35.45,10034300,31.78
2007-07-13,35.34,35.61,35.29,35.54,9719500,31.86
2007-07-12,35.15,35.48,34.92,35.44,18310100,31.77
2007-07-11,34.40,35.00,34.34,34.92,16253500,31.30
2007-07-10,35.00,35.00,34.33,34.44,21159600,30.87
2007-07-09,35.40,35.59,35.08,35.12,10523600,31.48
2007-07-06,35.24,35.40,35.14,35.33,8711000,31.67
2007-07-05,35.57,35.74,35.11,35.32,7500800,31.66
2007-07-03,35.74,35.90,35.53,35.68,3654400,31.98
2007-07-02,35.42,35.65,35.30,35.51,6758900,31.83
2007-06-29,35.50,36.15,34.95,35.17,14624700,31.52
2007-06-28,35.33,35.64,35.04,35.28,9297300,31.62
2007-06-27,34.81,35.37,34.69,35.33,13528900,31.67
2007-06-26,35.31,35.42,35.01,35.06,11361000,31.43
2007-06-25,35.00,35.41,34.97,35.08,14861400,31.44
2007-06-22,35.47,35.57,35.01,35.02,18177800,31.39
2007-06-21,35.68,35.78,35.33,35.63,9491900,31.94
2007-06-20,36.45,36.46,35.67,35.68,11947500,31.98
2007-06-19,36.15,36.44,36.03,36.38,10029000,32.61
2007-06-18,36.13,36.26,35.90,36.14,8271400,32.39
2007-06-15,36.00,36.47,35.95,35.97,13530400,32.24
2007-06-14,35.45,36.10,35.41,35.89,7805400,32.17
2007-06-13,35.30,35.98,35.21,35.94,10914500,32.21
2007-06-12,35.31,35.65,35.15,35.18,12201500,31.53
2007-06-11,35.27,35.69,35.21,35.48,7012700,31.80
2007-06-08,35.05,35.38,35.04,35.34,10598900,31.68
2007-06-07,35.56,35.73,35.04,35.06,12456600,31.43
2007-06-06,35.84,35.84,35.50,35.59,11550300,31.90
2007-06-05,36.11,36.16,35.75,35.91,13274400,32.19
2007-06-04,36.40,36.40,36.14,36.20,7486000,32.45
2007-06-01,36.09,36.47,36.05,36.40,9860900,32.63
2007-05-31,36.18,36.30,35.99,36.09,10211900,32.35
2007-05-30,36.06,36.25,35.95,36.23,9801600,32.47
2007-05-29,36.15,36.30,36.03,36.15,9657300,32.40
2007-05-25,36.07,36.14,35.90,36.13,7717100,32.38
2007-05-24,36.06,36.41,35.99,36.04,14604100,32.30
2007-05-23,36.06,36.19,35.90,36.09,14520200,32.35
2007-05-22,36.26,36.32,35.97,36.00,12812300,32.27
2007-05-21,36.45,36.49,36.13,36.31,15405800,32.55
2007-05-18,36.34,36.44,36.28,36.42,11731400,32.64
2007-05-17,36.05,36.30,36.00,36.24,9456600,32.48
2007-05-16,35.67,36.23,35.43,36.22,13810700,32.47
2007-05-15,35.45,35.84,35.30,35.41,11736100,31.74
2007-05-14,35.61,35.80,35.25,35.30,12078800,31.64
2007-05-11,35.52,35.80,35.42,35.52,13532500,31.84
2007-05-10,36.03,36.03,35.40,35.40,11804500,31.73
2007-05-09,35.75,36.22,35.72,36.11,11187600,32.37
2007-05-08,35.87,36.07,35.73,35.81,9384100,32.10
2007-05-07,35.92,36.17,35.91,36.07,8388900,32.33
2007-05-04,35.96,36.10,35.75,35.92,8103300,32.20
2007-05-03,35.72,35.98,35.70,35.84,6225100,32.13
2007-05-02,35.76,35.93,35.64,35.69,8231300,31.99
2007-05-01,36.03,36.15,35.72,36.04,10277400,32.05
2007-04-30,36.15,36.23,35.86,35.89,19273800,31.92
2007-04-27,35.97,36.08,35.80,35.94,8692500,31.96
2007-04-26,35.54,36.36,35.54,36.07,15068300,32.08
2007-04-25,35.83,36.33,35.83,36.28,17424400,32.27
2007-04-24,35.95,36.00,35.59,35.78,11667100,31.82
2007-04-23,36.37,36.42,36.01,36.02,9400400,32.04
2007-04-20,36.42,36.49,36.02,36.30,20674700,32.28
2007-04-19,35.85,36.22,35.60,36.14,11740400,32.14
2007-04-18,35.40,36.08,35.15,35.95,17211900,31.97
2007-04-17,35.69,35.85,35.09,35.25,15190100,31.35
2007-04-16,34.80,35.51,34.70,35.51,16418600,31.58
2007-04-13,34.15,34.74,34.10,34.63,11352900,30.80
2007-04-12,34.17,34.43,34.03,34.34,13058300,30.54
2007-04-11,34.43,34.54,34.17,34.17,16288300,30.39
2007-04-10,34.39,34.48,34.29,34.41,10856200,30.60
2007-04-09,34.41,34.43,34.22,34.37,10389300,30.57
2007-04-05,34.20,34.48,34.19,34.44,8935200,30.63
2007-04-04,34.55,34.55,34.30,34.34,8783800,30.54
2007-04-03,34.10,34.55,34.10,34.51,11247100,30.69
2007-04-02,34.42,34.45,33.93,34.01,19070700,30.25
2007-03-30,34.50,34.78,34.16,34.43,12506300,30.62
2007-03-29,34.50,34.68,34.23,34.54,10156800,30.72
2007-03-28,34.32,34.44,34.08,34.14,18239700,30.36
2007-03-27,34.50,34.95,34.39,34.40,14390400,30.59
2007-03-26,34.84,35.00,34.42,34.68,11924600,30.84
2007-03-23,35.02,35.17,34.81,34.96,9270700,31.09
2007-03-22,35.05,35.57,34.62,34.99,13373700,31.12
2007-03-21,34.66,35.56,34.33,35.48,16124700,31.56
2007-03-20,34.25,34.67,34.20,34.61,10092400,30.78
2007-03-19,34.09,34.44,34.09,34.25,12432400,30.46
2007-03-16,34.13,34.55,33.91,33.95,21731600,30.19
2007-03-15,33.62,34.55,33.52,34.10,20471200,30.33
2007-03-14,33.48,33.88,33.01,33.65,26108800,29.93
2007-03-13,34.26,34.44,33.42,33.47,21867900,29.77
2007-03-12,34.21,34.54,34.02,34.53,8307700,30.71
2007-03-09,34.78,34.84,34.48,34.50,10890000,30.68
2007-03-08,34.62,34.78,34.45,34.51,9772400,30.69
2007-03-07,34.52,34.73,34.29,34.32,10505800,30.52
2007-03-06,34.45,34.75,34.20,34.66,14467900,30.83
2007-03-05,34.00,34.65,33.98,34.03,15652700,30.27
2007-03-02,34.60,35.00,34.40,34.44,14720900,30.63
2007-03-01,34.50,34.91,34.21,34.66,18585400,30.83
2007-02-28,34.50,35.02,34.20,34.70,19013100,30.86
2007-02-27,35.15,35.50,33.80,34.39,15744000,30.59
2007-02-26,35.75,35.82,35.42,35.67,11862000,31.72
2007-02-23,36.17,36.21,35.54,35.63,15818200,31.69
2007-02-22,36.13,36.23,35.94,36.21,10513900,32.20
2007-02-21,35.94,36.28,35.82,36.18,12414900,32.18
2007-02-20,35.77,35.97,35.60,35.94,7986600,31.96
2007-02-16,36.27,36.28,35.55,35.76,11446000,31.80
2007-02-15,36.22,36.36,35.98,36.01,6591900,32.03
2007-02-14,35.88,36.20,35.82,36.01,10671900,32.03
2007-02-13,35.60,36.03,35.57,35.87,10409500,31.90
2007-02-12,35.48,35.63,35.37,35.60,8153500,31.66
2007-02-09,35.42,35.85,35.23,35.36,12378900,31.45
2007-02-08,35.81,35.81,35.36,35.56,11147500,31.63
2007-02-07,35.91,36.04,35.76,35.88,9411400,31.91
2007-02-06,35.79,36.02,35.75,35.90,9657100,31.93
2007-02-05,35.79,35.85,35.66,35.69,15495800,31.74
2007-02-02,35.87,36.05,35.77,35.86,6222200,31.89
2007-02-01,35.93,36.09,35.62,35.87,7875600,31.90
2007-01-31,35.48,36.00,35.47,35.92,8536500,31.95
2007-01-30,36.09,36.11,35.81,35.90,9689100,31.68
2007-01-29,35.91,36.12,35.85,35.95,13256200,31.72
2007-01-26,36.13,36.23,35.83,36.03,10103800,31.79
2007-01-25,36.46,36.64,36.02,36.08,8555000,31.84
2007-01-24,35.97,36.63,35.95,36.56,10893500,32.26
2007-01-23,35.80,36.05,35.56,36.01,8460900,31.78
2007-01-22,35.96,36.06,35.58,35.75,13683900,31.55
2007-01-19,36.29,36.33,35.87,36.04,10649900,31.80
2007-01-18,36.27,36.39,36.14,36.20,8292400,31.94
2007-01-17,36.31,36.48,36.05,36.27,11854100,32.01
2007-01-16,35.81,36.50,35.75,36.23,15186000,31.97
2007-01-12,35.54,35.72,35.40,35.51,10251800,31.34
2007-01-11,35.45,35.64,35.45,35.54,7089700,31.36
2007-01-10,35.42,35.65,35.37,35.48,9801800,31.31
2007-01-09,35.58,35.85,35.48,35.59,10159800,31.41
2007-01-08,35.61,35.89,35.39,35.50,11650400,31.33
2007-01-05,35.79,35.83,35.51,35.60,10329200,31.42
2007-01-04,35.74,36.02,35.54,35.80,11060500,31.59
2007-01-03,35.93,36.01,35.37,35.74,12447600,31.54
2006-12-29,35.82,35.91,35.48,35.56,5992100,31.38
2006-12-28,36.05,36.09,35.83,35.92,4328300,31.70
2006-12-27,35.98,36.16,35.95,36.05,5199700,31.81
2006-12-26,35.76,35.97,35.72,35.94,5115000,31.72
2006-12-22,35.80,36.00,35.52,35.84,4564000,31.63
2006-12-21,35.89,36.06,35.86,35.89,5323400,31.67
2006-12-20,35.92,36.05,35.85,35.88,6413300,31.66
2006-12-19,35.71,36.07,35.70,35.89,10087800,31.67
2006-12-18,35.74,35.81,35.53,35.76,10313500,31.56
2006-12-15,35.60,35.77,35.43,35.65,19638400,31.46
2006-12-14,35.42,35.68,35.30,35.57,14117700,31.39
2006-12-13,35.35,35.49,35.29,35.35,10873500,31.19
2006-12-12,35.32,35.47,35.19,35.34,12805500,31.19
2006-12-11,35.43,35.61,35.33,35.39,7216500,31.23
2006-12-08,35.40,35.58,35.21,35.43,8873800,31.27
2006-12-07,35.65,35.80,35.41,35.49,5952900,31.32
2006-12-06,35.62,35.68,35.51,35.52,5104800,31.34
2006-12-05,35.50,35.57,35.31,35.52,8803800,31.34
2006-12-04,35.23,35.62,35.20,35.49,8880800,31.32
2006-12-01,35.43,35.49,35.01,35.23,8862600,31.09
2006-11-30,35.46,35.48,34.99,35.24,6475300,31.10
2006-11-29,35.16,35.50,35.15,35.46,5941700,31.29
2006-11-28,35.11,35.15,34.90,35.11,9385700,30.98
2006-11-27,35.46,35.57,35.15,35.20,10366100,31.06
2006-11-24,35.34,35.73,35.28,35.57,3660000,31.39
2006-11-22,35.66,35.82,35.41,35.51,9128900,31.34
2006-11-21,36.16,36.20,35.77,35.78,7766300,31.57
2006-11-20,36.27,36.31,36.04,36.16,5877200,31.91
2006-11-17,36.30,36.50,36.26,36.27,11406500,32.01
2006-11-16,36.61,36.63,36.35,36.50,7102800,32.21
2006-11-15,36.63,36.72,36.12,36.23,9744200,31.97
2006-11-14,36.53,36.92,36.19,36.71,5911000,32.39
2006-11-13,36.71,36.95,36.39,36.49,6552100,32.20
2006-11-10,36.74,36.82,36.48,36.67,5366300,32.36
2006-11-09,36.90,36.90,36.59,36.73,5831000,32.41
2006-11-08,36.44,36.92,36.35,36.80,6838200,32.47
2006-11-07,36.35,36.57,36.20,36.39,6877000,32.11
2006-11-06,36.10,36.40,36.02,36.34,7950800,32.07
2006-11-03,35.97,36.23,35.93,36.00,6358200,31.77
2006-11-02,35.87,36.10,35.73,35.87,6738800,31.65
2006-11-01,36.30,36.30,35.77,35.99,7279600,31.76
2006-10-31,36.49,36.73,36.18,36.29,11531700,31.78
2006-10-30,36.47,36.53,36.21,36.34,5850600,31.82
2006-10-27,36.43,36.62,36.25,36.32,8199100,31.80
2006-10-26,36.33,36.48,36.08,36.43,6275300,31.90
2006-10-25,36.45,36.54,36.03,36.39,7103600,31.86
2006-10-24,36.50,36.60,36.22,36.45,7779500,31.92
2006-10-23,36.46,36.75,36.33,36.67,4544800,32.11
2006-10-20,36.91,36.99,36.49,36.63,11002100,32.07
2006-10-19,36.66,36.82,36.30,36.74,7139800,32.17
2006-10-18,36.73,36.95,36.49,36.81,6670400,32.23
2006-10-17,36.20,36.68,35.75,36.48,8750900,31.94
2006-10-16,36.33,36.35,35.99,36.20,7133700,31.70
2006-10-13,36.23,36.46,36.16,36.33,6359300,31.81
2006-10-12,36.37,36.44,36.14,36.30,5446500,31.79
2006-10-11,36.28,36.38,36.02,36.22,4630000,31.72
2006-10-10,36.41,36.57,36.23,36.28,4296700,31.77
2006-10-09,36.26,36.42,36.18,36.41,2392000,31.88
2006-10-06,36.37,36.45,36.20,36.34,4834400,31.82
2006-10-05,36.60,36.72,36.40,36.51,4114600,31.97
2006-10-04,36.28,36.73,36.18,36.63,7836700,32.07
2006-10-03,36.05,36.56,36.05,36.49,6904600,31.95
2006-10-02,36.32,36.32,35.83,36.05,4577500,31.57
2006-09-29,36.15,36.44,36.10,36.18,5432100,31.68
2006-09-28,36.25,36.36,36.07,36.12,5447100,31.63
2006-09-27,36.45,36.46,36.09,36.18,5727500,31.68
2006-09-26,36.48,36.48,36.25,36.46,6973500,31.93
2006-09-25,36.29,36.49,36.05,36.37,6484300,31.85
2006-09-22,36.28,36.28,35.91,36.01,3550400,31.53
2006-09-21,36.41,36.49,35.88,36.10,6262000,31.61
2006-09-20,36.00,36.40,36.00,36.30,7031200,31.79
2006-09-19,35.85,35.98,35.63,35.97,4750900,31.50
2006-09-18,35.77,35.98,35.45,35.78,7045800,31.33
2006-09-15,35.92,36.02,35.72,35.87,12860300,31.41
2006-09-14,35.48,35.69,35.26,35.64,7104900,31.21
2006-09-13,35.33,35.54,35.14,35.48,6318700,31.07
2006-09-12,35.19,35.45,35.04,35.34,8839300,30.95
2006-09-11,35.10,35.11,34.21,35.04,5197800,30.68
2006-09-08,35.10,35.10,34.51,34.98,6596700,30.63
2006-09-07,35.04,35.14,34.57,34.67,6723800,30.36
2006-09-06,34.83,35.24,34.70,35.04,8283200,30.68
2006-09-05,34.86,35.04,34.75,34.83,6165500,30.50
2006-09-01,34.88,34.90,34.64,34.82,6150900,30.49
2006-08-31,34.89,34.90,34.69,34.75,11055800,30.43
2006-08-30,34.78,35.00,34.69,34.69,5045600,30.38
2006-08-29,35.13,35.13,34.62,34.85,6449700,30.52
2006-08-28,35.00,35.22,34.89,35.12,4224000,30.75
2006-08-25,35.10,35.21,34.79,34.90,4387700,30.56
2006-08-24,35.00,35.24,34.97,35.21,7025200,30.83
2006-08-23,34.89,34.97,34.58,34.91,7197400,30.57
2006-08-22,35.32,35.32,34.87,34.88,8289800,30.54
2006-08-21,35.12,35.29,35.01,35.21,6733700,30.83
2006-08-18,35.34,35.77,35.00,35.14,6990000,30.77
2006-08-17,35.34,35.39,35.06,35.25,5339700,30.87
2006-08-16,35.30,35.38,35.08,35.23,7873400,30.85
2006-08-15,35.84,35.85,34.95,34.97,8049500,30.62
2006-08-14,35.54,35.59,34.50,34.65,6539400,30.34
2006-08-11,69.12,69.68,68.95,69.59,6047800,30.47
2006-08-10,69.50,69.51,68.60,69.45,13050800,30.41
2006-08-09,71.62,71.86,69.50,69.73,15922800,30.53
2006-08-08,72.39,72.68,71.15,71.47,12422400,31.29
2006-08-07,73.00,73.01,72.16,72.38,7244000,31.69
2006-08-04,73.18,73.78,72.82,73.00,10971600,31.96
2006-08-03,72.40,72.86,72.01,72.65,9832400,31.81
2006-08-02,72.11,72.67,71.67,72.40,9775200,31.70
2006-08-01,72.31,72.68,71.76,72.54,7252400,31.51
2006-07-31,71.96,72.56,71.84,72.34,11020400,31.43
2006-07-28,70.70,72.58,70.70,72.41,14244400,31.46
2006-07-27,71.06,71.25,69.94,70.07,9789400,30.44
2006-07-26,70.48,71.08,70.35,70.86,9591400,30.78
2006-07-25,70.52,70.90,70.19,70.70,9140800,30.71
2006-07-24,71.23,71.51,70.69,70.87,9715800,30.79
2006-07-21,70.50,71.65,70.50,71.19,18395400,30.93
2006-07-20,70.97,71.99,70.79,70.79,15528000,30.75
2006-07-19,68.80,70.90,68.60,70.83,23302400,30.77
2006-07-18,68.05,68.87,67.85,68.25,11284600,29.65
2006-07-17,67.78,68.95,67.75,68.55,9472000,29.78
2006-07-14,67.99,68.14,67.50,67.77,7958800,29.44
2006-07-13,67.81,68.52,67.78,67.99,12563400,29.54
2006-07-12,68.85,69.14,68.03,68.08,10465800,29.58
2006-07-11,68.20,68.87,67.77,68.85,7012400,29.91
2006-07-10,68.35,68.52,68.17,68.33,4874200,29.69
2006-07-07,67.54,68.51,67.30,68.11,9838000,29.59
2006-07-06,66.94,67.52,66.91,67.50,6018600,29.32
2006-07-05,67.30,67.31,66.71,66.88,6975600,29.06
2006-07-03,67.11,67.48,66.91,67.44,2963400,29.30
2006-06-30,67.42,67.92,67.06,67.08,7969400,29.14
2006-06-29,66.25,67.78,65.26,67.40,9938800,29.28
2006-06-28,65.94,66.52,65.75,66.25,11937000,28.78
2006-06-27,65.80,65.80,65.14,65.14,8223400,28.30
2006-06-26,65.60,65.98,65.27,65.85,7111000,28.61
2006-06-23,65.91,65.92,65.24,65.51,10360000,28.46
2006-06-22,66.27,66.55,66.05,66.41,6289000,28.85
2006-06-21,66.48,67.24,66.46,66.64,7764800,28.95
2006-06-20,66.17,66.90,66.17,66.48,7897200,28.88
2006-06-19,66.85,67.10,66.22,66.46,7249400,28.87
2006-06-16,66.57,66.92,66.20,66.65,11961200,28.96
2006-06-15,66.59,67.09,66.00,66.92,13550800,29.07
2006-06-14,67.01,67.17,65.35,66.53,15514400,28.90
2006-06-13,68.89,68.90,66.75,67.07,18554200,29.14
2006-06-12,69.12,69.71,68.62,69.21,8986000,30.07
2006-06-09,69.52,69.69,68.70,69.12,9589400,30.03
2006-06-08,67.80,69.33,67.50,69.27,16089400,30.09
2006-06-07,67.69,69.05,67.67,68.23,12921000,29.64
2006-06-06,67.43,67.71,66.67,67.65,10172200,29.39
2006-06-05,67.89,68.24,67.30,67.34,7216600,29.26
2006-06-02,67.89,68.31,67.68,68.14,11030600,29.60
2006-06-01,66.50,67.70,66.37,67.66,11070400,29.39
2006-05-31,66.54,66.74,65.78,66.37,14804400,28.83
2006-05-30,66.81,66.97,66.18,66.25,8249600,28.78
2006-05-26,67.47,67.50,66.85,67.25,7154800,29.22
2006-05-25,67.49,67.49,66.50,67.09,7225400,29.15
2006-05-24,66.70,67.58,66.57,67.00,13867600,29.11
2006-05-23,67.02,67.68,66.74,66.89,9861800,29.06
2006-05-22,66.06,67.25,66.00,66.64,11066200,28.95
2006-05-19,65.71,66.44,65.71,66.06,11928600,28.70
2006-05-18,66.22,66.50,65.67,65.67,10211200,28.53
2006-05-17,67.55,67.90,66.15,66.47,10174000,28.88
2006-05-16,67.75,68.12,67.46,67.92,5938800,29.51
2006-05-15,67.20,68.00,67.17,67.66,9386200,29.39
2006-05-12,67.50,67.88,67.07,67.16,7781200,29.18
2006-05-11,67.82,67.94,67.03,67.48,7774600,29.32
2006-05-10,68.39,68.61,67.65,67.95,7143800,29.52
2006-05-09,68.29,68.62,68.20,68.30,5520200,29.67
2006-05-08,68.72,69.24,68.20,68.39,6428800,29.71
2006-05-05,68.48,68.96,68.38,68.87,7290600,29.92
2006-05-04,67.60,68.27,67.60,68.18,7822400,29.62
2006-05-03,67.37,67.56,66.96,67.35,6397400,29.26
2006-05-02,68.07,68.32,67.67,67.89,9664400,29.27
2006-05-01,68.85,68.85,67.86,68.00,13684800,29.32
2006-04-28,67.01,69.11,66.85,68.69,17036400,29.61
2006-04-27,65.40,67.57,65.32,67.17,14258200,28.96
2006-04-26,65.15,65.62,65.15,65.60,8547800,28.28
2006-04-25,65.00,65.25,64.78,65.09,9045600,28.06
2006-04-24,65.03,65.32,64.72,65.10,5664800,28.07
2006-04-21,65.44,65.45,64.70,65.03,7587400,28.04
2006-04-20,64.70,65.43,64.61,65.03,7559400,28.04
2006-04-19,65.06,65.06,64.58,64.73,6701600,27.91
2006-04-18,64.21,65.18,63.80,65.06,10444200,28.05
2006-04-17,64.50,64.90,64.15,64.46,6532600,27.79
2006-04-13,64.39,64.77,64.18,64.65,5030000,27.87
2006-04-12,64.50,64.66,64.13,64.39,4091200,27.76
2006-04-11,64.58,64.75,64.22,64.38,6077400,27.75
2006-04-10,64.54,64.97,64.32,64.41,4753800,27.77
2006-04-07,64.94,65.25,64.06,64.37,6489800,27.75
2006-04-06,64.86,65.00,64.53,64.94,4383200,28.00
2006-04-05,65.02,65.42,64.87,65.13,6983200,28.08
2006-04-04,64.33,65.26,64.26,64.87,7475600,27.97
2006-04-03,63.98,64.70,63.92,64.33,8248200,27.73
2006-03-31,64.28,64.42,63.77,63.87,7081600,27.54
2006-03-30,64.20,64.50,63.89,64.13,7766800,27.65
2006-03-29,63.98,64.58,63.70,64.20,8398400,27.68
2006-03-28,64.87,64.87,63.85,64.06,12745600,27.62
2006-03-27,64.65,65.04,64.65,64.93,4370400,27.99
2006-03-24,64.83,65.09,64.65,64.98,5661600,28.01
2006-03-23,65.20,65.23,64.63,64.97,5277400,28.01
2006-03-22,64.00,65.51,64.00,65.37,7438200,28.18
2006-03-21,65.20,65.42,64.69,64.88,8162200,27.97
2006-03-20,65.08,65.27,64.80,65.13,3767200,28.08
2006-03-17,65.29,65.32,64.95,65.06,9776600,28.05
2006-03-16,65.00,65.37,64.70,64.94,6533800,28.00
2006-03-15,64.75,64.99,64.44,64.90,5446200,27.98
2006-03-14,64.24,65.00,64.18,64.92,9241000,27.99
2006-03-13,64.26,64.62,64.16,64.36,5802800,27.75
2006-03-10,63.90,64.41,63.70,64.25,6338800,27.70
2006-03-09,64.35,64.56,63.80,63.91,5337200,27.55
2006-03-08,64.30,64.83,63.87,64.41,6629200,27.77
2006-03-07,63.72,64.62,63.45,64.49,10496800,27.80
2006-03-06,63.69,63.89,63.41,63.72,7712200,27.47
2006-03-03,63.70,64.20,63.42,63.82,6991800,27.51
2006-03-02,64.42,64.43,63.55,63.84,7875800,27.52
2006-03-01,64.45,64.78,64.31,64.69,8469600,27.89
2006-02-28,64.34,64.54,63.77,64.20,9832000,27.68
2006-02-27,64.56,64.94,64.35,64.49,6128800,27.80
2006-02-24,64.64,64.83,64.32,64.57,7995600,27.84
2006-02-23,64.30,64.80,63.72,64.39,8148800,27.76
2006-02-22,63.80,64.60,63.71,64.39,8381400,27.76
2006-02-21,63.80,63.84,63.09,63.51,6424800,27.38
2006-02-17,63.96,64.04,63.38,63.61,6829000,27.42
2006-02-16,63.35,64.00,63.01,63.95,8282600,27.57
2006-02-15,62.65,63.49,62.63,63.49,10144800,27.37
2006-02-14,61.90,63.17,61.78,62.65,8263600,27.01
2006-02-13,61.55,61.75,61.20,61.65,5401400,26.58
2006-02-10,61.27,61.94,61.14,61.73,6501200,26.61
2006-02-09,61.21,61.63,61.01,61.23,7052600,26.40
2006-02-08,61.00,61.45,60.79,61.33,5924400,26.44
2006-02-07,61.00,61.36,60.90,61.13,8095000,26.35
2006-02-06,60.85,61.20,60.67,61.05,7290000,26.32
2006-02-03,60.85,61.44,60.62,61.04,7532400,26.32
2006-02-02,61.65,61.79,61.20,61.30,9830600,26.43
2006-02-01,61.90,61.97,61.50,61.84,8224200,26.66
2006-01-31,62.25,62.59,62.21,62.36,11763400,26.66
2006-01-30,62.70,62.73,62.30,62.47,5756400,26.71
2006-01-27,62.57,63.20,62.07,62.70,7640000,26.81
2006-01-26,62.48,63.00,62.37,62.57,8598000,26.75
2006-01-25,61.67,62.13,61.46,62.00,8580800,26.51
2006-01-24,61.65,61.95,61.32,61.59,8232000,26.33
2006-01-23,61.51,61.94,61.50,61.61,7047400,26.34
2006-01-20,62.62,62.62,61.50,61.50,18166000,26.29
2006-01-19,63.61,63.64,62.54,62.61,8713400,26.77
2006-01-18,62.61,63.69,62.60,63.60,10780800,27.19
2006-01-17,62.92,63.15,62.40,62.60,10690400,26.76
2006-01-13,63.10,63.59,63.02,63.25,6365600,27.04
2006-01-12,63.41,63.58,62.86,62.89,10763600,26.89
2006-01-11,63.30,63.79,63.15,63.63,8047000,27.20
2006-01-10,63.10,63.37,62.89,63.30,7157800,27.06
2006-01-09,63.35,63.65,63.11,63.35,5619600,27.08
2006-01-06,63.16,63.55,62.77,63.36,8403800,27.09
2006-01-05,63.00,63.11,62.62,62.99,10158000,26.93
2006-01-04,63.60,63.64,62.73,63.06,10870000,26.96
2006-01-03,63.20,63.95,62.39,63.80,11016400,27.28
2005-12-30,62.83,63.07,62.43,62.83,5242800,26.86
2005-12-29,63.17,63.46,63.00,63.06,4514600,26.96
2005-12-28,63.61,63.76,63.12,63.15,5146000,27.00
2005-12-27,64.04,64.32,63.46,63.60,4331800,27.19
2005-12-23,64.12,64.15,63.87,64.03,3630400,27.37
2005-12-22,63.73,63.98,63.41,63.98,5297400,27.35
2005-12-21,63.85,64.20,63.41,63.68,8066200,27.22
2005-12-20,63.45,63.60,63.25,63.41,5788000,27.11
2005-12-19,63.75,64.21,63.53,63.65,7165600,27.21
2005-12-16,64.09,64.48,63.71,63.75,12464800,27.25
2005-12-15,64.01,64.13,63.61,63.71,7543200,27.24
2005-12-14,63.44,64.08,63.37,64.02,9934400,27.37
2005-12-13,62.23,63.61,62.20,63.20,7883800,27.02
2005-12-12,62.61,62.79,62.10,62.35,6328200,26.66
2005-12-09,62.33,63.02,62.12,62.61,6037600,26.77
2005-12-08,62.59,62.96,61.95,62.20,8687800,26.59
2005-12-07,62.90,63.00,62.04,62.50,7394800,26.72
2005-12-06,63.62,63.74,62.86,62.94,9467800,26.91
2005-12-05,62.80,63.15,62.40,63.12,5347400,26.98
2005-12-02,63.00,63.10,62.60,62.80,5053600,26.85
2005-12-01,63.40,63.50,62.84,62.93,7817800,26.90
2005-11-30,63.87,63.90,62.60,62.85,12234400,26.87
2005-11-29,64.15,64.29,63.81,63.84,9595800,27.29
2005-11-28,64.34,64.54,63.78,63.78,10322600,27.27
2005-11-25,64.26,64.34,64.02,64.34,2334400,27.51
2005-11-23,63.65,64.70,63.55,64.26,9218600,27.47
2005-11-22,62.85,63.89,62.85,63.83,11893000,27.29
2005-11-21,62.38,63.25,62.32,63.21,11281200,27.02
2005-11-18,62.40,62.73,61.91,62.51,12561400,26.72
2005-11-17,60.95,62.43,60.95,62.39,9780400,26.67
2005-11-16,61.51,61.90,60.81,60.99,9411800,26.07
2005-11-15,62.43,62.48,61.20,61.51,10838600,26.30
2005-11-14,62.08,62.48,61.95,62.39,10287200,26.67
2005-11-11,61.55,62.18,61.25,62.15,12150800,26.57
2005-11-10,60.44,61.59,60.42,61.45,10906600,26.27
2005-11-09,60.13,60.69,60.08,60.43,6741000,25.83
2005-11-08,59.99,60.20,59.85,60.16,6620800,25.72
2005-11-07,60.01,60.40,59.91,60.29,6431000,25.77
2005-11-04,59.75,59.79,59.46,59.72,8273000,25.53
2005-11-03,59.55,59.96,59.27,59.50,10389800,25.44
2005-11-02,59.40,60.09,59.37,59.63,8252000,25.49
2005-11-01,60.02,60.18,59.69,59.89,11941200,25.38
2005-10-31,60.65,60.66,60.01,60.20,13614800,25.51
2005-10-28,59.69,60.66,59.65,60.66,10868000,25.71
2005-10-27,59.65,60.06,59.59,59.59,9985600,25.25
2005-10-26,59.72,59.97,59.62,59.73,7888200,25.31
2005-10-25,59.71,60.00,59.61,59.87,7473800,25.37
2005-10-24,59.60,59.98,59.50,59.98,9054600,25.42
2005-10-21,59.60,59.88,58.91,59.16,15356400,25.07
2005-10-20,59.70,59.79,58.86,59.12,12349200,25.06
2005-10-19,58.55,59.83,58.50,59.70,9381600,25.30
2005-10-18,59.14,59.37,58.80,58.90,10685200,24.96
2005-10-17,59.10,59.36,58.71,59.14,7193200,25.06
2005-10-14,58.83,59.22,58.64,58.98,7975400,25.00
2005-10-13,57.68,58.75,57.66,58.54,8234600,24.81
2005-10-12,57.85,58.37,57.62,57.88,9155000,24.53
2005-10-11,57.90,58.22,57.76,57.87,9535400,24.53
2005-10-10,58.52,58.56,57.83,57.85,10048000,24.52
2005-10-07,58.86,59.06,58.31,58.57,7177000,24.82
2005-10-06,57.70,58.56,57.65,58.25,9648200,24.69
2005-10-05,57.78,58.25,57.72,57.82,9008800,24.50
2005-10-04,58.46,58.90,57.74,57.78,9730600,24.49
2005-10-03,58.50,58.68,58.15,58.45,7618000,24.77
2005-09-30,58.82,58.84,58.41,58.57,8148000,24.82
2005-09-29,58.10,59.13,58.00,59.01,10643600,25.01
2005-09-28,58.60,58.89,58.12,58.12,9702000,24.63
2005-09-27,58.70,58.87,58.52,58.58,10178600,24.83
2005-09-26,59.17,59.30,58.52,58.63,7148800,24.85
2005-09-23,58.81,59.22,58.67,58.97,6879000,24.99
2005-09-22,58.10,58.94,58.08,58.80,12277000,24.92
2005-09-21,58.84,59.10,58.40,58.41,14770400,24.75
2005-09-20,59.63,59.98,59.13,59.23,11905000,25.10
2005-09-19,59.80,59.81,59.43,59.60,7762200,25.26
2005-09-16,59.01,59.98,58.98,59.97,20939000,25.42
2005-09-15,58.60,58.83,58.40,58.61,15864800,24.84
2005-09-14,59.60,59.79,59.17,59.19,10502400,25.08
2005-09-13,59.70,59.85,59.30,59.60,10214000,25.26
2005-09-12,59.90,59.94,59.50,59.80,8940400,25.34
2005-09-09,59.80,59.99,59.74,59.82,13154600,25.35
2005-09-08,59.30,59.86,59.25,59.80,8651200,25.34
2005-09-07,60.24,60.24,59.85,60.07,5596000,25.46
2005-09-06,59.63,60.25,59.52,60.24,5899800,25.53
2005-09-02,60.00,60.01,59.29,59.29,5735200,25.13
2005-09-01,59.62,60.23,59.03,59.73,11171000,25.31
2005-08-31,59.01,59.64,58.63,59.62,9824800,25.27
2005-08-30,59.28,59.28,58.66,58.79,9986200,24.92
2005-08-29,58.44,59.31,58.20,59.28,9488200,25.12
2005-08-26,59.57,59.95,58.78,58.79,10717000,24.92
2005-08-25,59.50,59.68,59.28,59.57,5754400,25.25
2005-08-24,60.00,60.10,59.48,59.48,10031200,25.21
2005-08-23,60.60,60.65,59.95,60.05,8539400,25.45
2005-08-22,60.82,61.23,60.50,60.67,6036200,25.71
2005-08-19,60.63,60.87,60.49,60.63,5422400,25.70
2005-08-18,60.02,60.44,59.93,60.34,5449800,25.57
2005-08-17,59.96,60.23,59.79,60.01,6829800,25.43
2005-08-16,60.80,60.92,59.96,59.96,6524000,25.41
2005-08-15,60.17,60.85,60.05,60.74,6040200,25.74
2005-08-12,60.33,60.45,60.00,60.17,4704200,25.50
2005-08-11,60.31,60.58,60.23,60.46,6420800,25.62
2005-08-10,60.48,60.96,60.09,60.31,8688600,25.56
2005-08-09,60.47,60.58,60.28,60.44,7410400,25.61
2005-08-08,60.38,60.54,60.00,60.36,4739600,25.58
2005-08-05,60.82,60.83,60.19,60.37,7680200,25.59
2005-08-04,61.25,61.25,60.77,60.96,6358400,25.84
2005-08-03,61.20,61.34,60.95,61.25,5798000,25.96
2005-08-02,61.54,61.91,61.45,61.72,5580400,25.94
2005-08-01,61.45,61.74,61.40,61.54,4878200,25.86
2005-07-29,61.85,62.02,61.29,61.34,7598000,25.78
2005-07-28,61.85,62.18,61.77,61.94,5843200,26.03
2005-07-27,62.01,62.07,61.60,61.80,5821400,25.97
2005-07-26,61.98,62.30,61.69,62.00,6649800,26.05
2005-07-25,61.65,62.08,61.63,61.84,6154000,25.99
2005-07-22,61.62,61.85,61.12,61.75,7391200,25.95
2005-07-21,61.99,62.07,61.39,61.78,7499200,25.96
2005-07-20,61.73,62.47,61.58,62.21,7015600,26.14
2005-07-19,62.20,62.30,61.64,61.83,10659200,25.98
2005-07-18,62.84,62.84,61.95,61.99,7942600,26.05
2005-07-15,62.60,62.87,62.22,62.87,7989400,26.42
2005-07-14,61.90,62.48,61.73,62.47,9578600,26.25
2005-07-13,61.55,61.97,61.49,61.73,5686800,25.94
2005-07-12,61.70,61.87,61.32,61.55,7835400,25.87
2005-07-11,61.37,61.80,61.24,61.73,7286600,25.94
2005-07-08,60.63,61.37,60.63,61.27,8564600,25.75
2005-07-07,60.70,60.76,60.25,60.64,10395800,25.48
2005-07-06,61.08,61.24,60.81,60.84,7746600,25.57
2005-07-05,61.17,61.50,61.02,61.20,5957800,25.72
2005-07-01,61.80,61.92,61.03,61.27,6923400,25.75
2005-06-30,62.00,62.15,61.35,61.58,12656800,25.88
2005-06-29,61.91,62.12,61.68,61.94,9936400,26.03
2005-06-28,60.76,61.49,60.58,61.34,5376800,25.78
2005-06-27,60.67,60.99,60.54,60.60,5039000,25.47
2005-06-24,60.83,61.00,60.00,60.72,8934600,25.52
2005-06-23,61.68,61.74,61.01,61.01,6583200,25.64
2005-06-22,61.80,62.07,61.71,61.71,6314600,25.93
2005-06-21,61.66,61.74,61.32,61.49,4980600,25.84
2005-06-20,61.50,61.88,61.26,61.66,5869400,25.91
2005-06-17,62.04,62.04,61.42,61.59,9063600,25.88
2005-06-16,61.32,61.49,61.10,61.45,4433200,25.82
2005-06-15,61.21,61.36,61.06,61.35,5105600,25.78
2005-06-14,61.00,61.29,60.89,61.15,5180000,25.70
2005-06-13,61.18,61.50,60.84,61.10,4074200,25.68
2005-06-10,61.45,62.22,60.92,61.31,4914000,25.76
2005-06-09,61.50,61.63,61.28,61.33,5360200,25.77
2005-06-08,61.68,61.83,61.35,61.50,6303000,25.84
2005-06-07,61.69,62.10,61.34,61.37,5839800,25.79
2005-06-06,61.27,61.52,61.12,61.44,4051600,25.82
2005-06-03,61.58,61.61,61.16,61.35,6123000,25.78
2005-06-02,61.72,61.73,61.45,61.53,7398200,25.86
2005-06-01,60.55,61.61,60.50,61.50,9600200,25.84
2005-05-31,60.72,60.80,60.41,60.41,7182800,25.39
2005-05-27,60.85,60.92,60.70,60.79,5001400,25.55
2005-05-26,60.99,61.06,60.74,60.94,4074200,25.61
2005-05-25,60.80,60.94,60.50,60.89,4333400,25.59
2005-05-24,61.15,61.50,60.74,61.03,6047600,25.65
2005-05-23,61.40,61.80,61.29,61.40,6383600,25.80
2005-05-20,61.37,61.49,60.94,61.33,7065400,25.77
2005-05-19,61.22,61.29,60.84,61.28,5630600,25.75
2005-05-18,60.86,61.07,60.71,60.97,8407200,25.62
2005-05-17,59.80,60.50,59.65,60.46,6099600,25.41
2005-05-16,59.35,60.25,59.25,60.01,7479200,25.22
2005-05-13,59.48,59.85,59.00,59.25,7528000,24.90
2005-05-12,60.23,60.45,59.68,59.82,5820200,25.14
2005-05-11,59.68,60.22,59.49,60.05,5759800,25.24
2005-05-10,59.90,60.19,59.63,59.72,6476600,25.10
2005-05-09,59.77,60.40,59.64,60.22,6331200,25.31
2005-05-06,60.26,60.31,59.70,59.76,7046600,25.11
2005-05-05,60.55,60.80,59.81,60.25,6642000,25.32
2005-05-04,59.82,60.71,59.70,60.67,8421000,25.50
2005-05-03,60.46,60.81,60.09,60.29,8389200,25.13
2005-05-02,60.08,60.67,60.01,60.40,10383600,25.18
2005-04-29,59.62,59.97,59.18,59.94,9182000,24.99
2005-04-28,59.52,60.07,59.25,59.54,8910800,24.82
2005-04-27,58.76,59.75,58.47,59.51,8934400,24.81
2005-04-26,59.15,59.54,58.73,58.79,6901200,24.51
2005-04-25,58.90,59.28,58.76,59.15,6318800,24.66
2005-04-22,58.52,59.04,58.14,58.67,6322400,24.46
2005-04-21,58.50,58.69,57.77,58.67,10482400,24.46
2005-04-20,58.73,59.10,58.12,58.15,9099200,24.24
2005-04-19,59.50,59.59,58.93,58.93,10071000,24.57
2005-04-18,59.20,60.05,59.20,59.51,11165000,24.81
2005-04-15,59.85,60.04,59.13,59.13,9987200,24.65
2005-04-14,60.42,60.42,59.74,59.85,8100800,24.95
2005-04-13,60.74,60.88,60.08,60.22,8400000,25.10
2005-04-12,59.80,60.90,59.74,60.63,9482200,25.28
2005-04-11,59.93,60.13,59.74,60.00,5838200,25.01
2005-04-08,60.13,60.15,59.56,59.56,7322600,24.83
2005-04-07,59.74,60.29,59.66,59.88,6693600,24.96
2005-04-06,59.78,60.10,59.70,59.74,6572400,24.90
2005-04-05,59.84,60.05,59.66,59.68,5439400,24.88
2005-04-04,59.54,59.94,59.20,59.84,9716000,24.95
2005-04-01,60.15,60.27,59.26,59.43,10740000,24.78
2005-03-31,59.95,60.35,59.79,59.80,8826400,24.93
2005-03-30,58.97,59.78,58.97,59.70,7839000,24.89
2005-03-29,58.88,59.40,58.75,58.93,6835400,24.57
2005-03-28,58.60,59.25,58.60,58.87,6785400,24.54
2005-03-24,58.73,59.20,58.39,58.39,6903800,24.34
2005-03-23,58.30,59.03,58.15,58.74,9915800,24.49
2005-03-22,59.32,59.68,58.38,58.38,10154400,24.34
2005-03-21,59.38,59.52,59.00,59.19,7827200,24.68
2005-03-18,59.90,59.94,59.05,59.38,15738800,24.75
2005-03-17,59.30,59.90,59.27,59.60,6721000,24.85
2005-03-16,59.70,59.91,59.46,59.53,8023800,24.82
2005-03-15,60.45,60.66,59.92,59.98,6888400,25.00
2005-03-14,59.80,60.27,59.77,60.10,7924200,25.05
2005-03-11,60.35,60.50,59.59,59.80,6568800,24.93
2005-03-10,59.86,60.48,59.84,60.21,6687600,25.10
2005-03-09,60.38,60.48,59.69,59.74,8224600,24.90
2005-03-08,60.53,60.93,60.33,60.79,6662000,25.34
2005-03-07,60.50,61.12,60.47,60.73,6901600,25.32
2005-03-04,59.95,60.61,59.76,60.50,7183200,25.22
2005-03-03,59.80,59.97,59.41,59.41,7258600,24.77
2005-03-02,59.75,60.04,59.50,59.50,8147600,24.80
2005-03-01,59.65,60.19,59.65,59.85,7323600,24.95
2005-02-28,59.70,59.92,59.19,59.38,10207800,24.75
2005-02-25,59.70,60.15,59.47,59.90,6639200,24.97
2005-02-24,59.93,59.99,59.48,59.69,11462600,24.88
2005-02-23,59.25,59.60,59.11,59.49,10419800,24.80
2005-02-22,59.70,59.87,58.78,58.83,10694800,24.53
2005-02-18,60.45,60.49,59.72,59.81,8970000,24.93
2005-02-17,60.70,60.84,60.40,60.40,5904000,25.18
2005-02-16,61.20,61.22,60.70,60.76,6526800,25.33
2005-02-15,61.50,61.58,61.24,61.30,7888200,25.56
2005-02-14,60.98,61.31,60.94,61.31,6347800,25.56
2005-02-11,60.55,60.69,60.22,60.30,9075200,25.14
2005-02-10,61.15,61.30,60.41,60.43,8304000,25.19
2005-02-09,61.55,61.58,60.91,60.91,5659000,25.39
2005-02-08,61.99,61.99,61.27,61.44,7216800,25.61
2005-02-07,61.00,61.54,60.55,61.42,7077800,25.61
2005-02-04,61.10,61.11,60.58,60.98,5937600,25.42
2005-02-03,60.65,61.05,60.53,61.05,5671600,25.45
2005-02-02,61.25,61.25,60.54,60.78,8393000,25.34
2005-02-01,61.55,62.18,61.37,61.80,8031800,25.56
2005-01-31,61.06,61.40,60.91,61.30,6569800,25.36
2005-01-28,60.39,60.85,60.21,60.52,6079000,25.03
2005-01-27,60.47,60.97,60.19,60.43,6116000,25.00
2005-01-26,60.50,61.08,60.46,60.87,7278400,25.18
2005-01-25,59.95,60.48,59.95,60.33,7470600,24.96
2005-01-24,60.12,60.60,59.80,59.95,7968800,24.80
2005-01-21,60.41,60.58,60.01,60.12,6870600,24.87
2005-01-20,60.44,60.80,60.31,60.54,6901800,25.04
2005-01-19,61.40,61.49,60.96,61.00,6215400,25.23
2005-01-18,60.15,61.51,60.10,61.46,10051000,25.42
2005-01-14,60.63,60.85,60.32,60.69,10155000,25.10
2005-01-13,61.20,61.41,60.46,60.64,10710000,25.08
2005-01-12,61.87,61.95,61.10,61.18,11469200,25.31
2005-01-11,62.05,62.18,61.70,62.01,7490800,25.65
2005-01-10,62.05,62.45,61.65,62.13,7685200,25.70
2005-01-07,62.34,62.56,62.06,62.17,6573200,25.72
2005-01-06,62.10,62.30,61.80,62.25,8887600,25.75
2005-01-05,62.08,62.75,61.95,62.03,7694600,25.66
2005-01-04,61.95,62.50,61.77,61.96,9241400,25.63
2005-01-03,62.23,62.33,61.75,61.91,8168200,25.61
2004-12-31,62.26,62.47,62.15,62.15,2721400,25.71
2004-12-30,62.48,62.60,62.20,62.20,3413200,25.73
2004-12-29,62.40,62.65,62.16,62.40,3506400,25.81
2004-12-28,62.40,62.69,62.32,62.58,3614000,25.89
2004-12-27,62.60,62.82,62.31,62.31,4545400,25.77
2004-12-23,62.35,62.72,62.30,62.41,4441000,25.82
2004-12-22,62.07,62.40,61.85,62.29,7197800,25.77
2004-12-21,62.06,62.39,61.91,62.20,7022200,25.73
2004-12-20,62.35,62.38,61.95,62.08,6759200,25.68
2004-12-17,62.00,62.56,61.89,62.00,13108000,25.65
2004-12-16,62.53,62.84,62.11,62.76,11531400,25.96
2004-12-15,62.93,63.10,62.45,62.53,7763800,25.87
2004-12-14,63.25,63.30,62.91,62.95,5706600,26.04
2004-12-13,63.10,63.38,63.04,63.25,6795600,26.16
2004-12-10,64.04,64.04,62.58,63.02,5739200,26.07
2004-12-09,62.20,62.98,62.10,62.96,7549000,26.04
2004-12-08,62.25,62.59,61.99,62.42,7434000,25.82
2004-12-07,62.47,62.47,61.78,61.82,6421400,25.57
2004-12-06,62.37,62.54,62.13,62.48,4943000,25.84
2004-12-03,62.57,62.69,62.18,62.40,5045400,25.81
2004-12-02,62.88,62.94,62.52,62.67,5129600,25.92
2004-12-01,62.15,62.88,62.05,62.88,9401200,26.01
2004-11-30,61.98,62.15,61.72,61.77,8465800,25.55
2004-11-29,62.72,62.83,62.06,62.20,7622200,25.73
2004-11-26,62.42,62.73,62.37,62.50,1774000,25.85
2004-11-24,62.39,62.58,62.33,62.45,4962400,25.83
2004-11-23,62.05,62.40,61.87,62.40,7367000,25.81
2004-11-22,61.80,62.21,61.50,62.05,6130400,25.67
2004-11-19,62.40,62.58,61.41,61.55,7879200,25.46
2004-11-18,62.50,62.68,62.29,62.45,4514000,25.83
2004-11-17,62.65,62.73,62.15,62.46,6291000,25.84
2004-11-16,62.54,62.58,62.16,62.18,5777200,25.72
2004-11-15,62.43,62.60,62.15,62.55,6858800,25.87
2004-11-12,62.29,62.57,62.00,62.57,5939400,25.88
2004-11-11,61.75,62.28,61.64,62.15,6919200,25.71
2004-11-10,61.56,61.89,61.48,61.50,4833600,25.44
2004-11-09,61.85,61.88,61.36,61.55,5036000,25.46
2004-11-08,61.50,61.83,61.38,61.61,5946000,25.48
2004-11-05,61.50,61.74,61.18,61.50,9630600,25.44
2004-11-04,60.33,61.49,60.16,61.42,9776600,25.41
2004-11-03,60.00,60.30,59.75,60.30,9490200,24.94
2004-11-02,59.71,60.24,59.49,59.80,8276600,24.54
2004-11-01,59.93,59.98,59.70,59.91,6785200,24.58
2004-10-29,59.70,59.95,59.35,59.72,6797200,24.50
2004-10-28,59.12,59.97,58.85,59.83,8527000,24.55
2004-10-27,58.50,59.35,58.21,59.15,7275200,24.27
2004-10-26,57.98,58.70,57.98,58.70,6989200,24.09
2004-10-25,57.75,57.87,57.55,57.85,7155600,23.74
2004-10-22,58.60,58.82,57.88,57.88,7261200,23.75
2004-10-21,58.60,58.92,57.78,58.52,9433000,24.01
2004-10-20,59.00,59.01,58.26,58.82,9220000,24.14
2004-10-19,59.65,59.72,58.80,59.35,10124000,24.35
2004-10-18,60.00,60.50,59.85,60.15,7029000,24.68
2004-10-15,59.72,60.15,59.64,60.05,8162000,24.64
2004-10-14,60.20,60.29,59.10,59.48,11385400,24.41
2004-10-13,60.65,60.65,59.94,60.24,6339200,24.72
2004-10-12,60.25,60.50,60.14,60.46,5274000,24.81
2004-10-11,60.50,60.64,60.33,60.45,3050400,24.80
2004-10-08,60.32,60.68,60.20,60.48,5289000,24.82
2004-10-07,60.45,60.67,60.15,60.24,4187000,24.72
2004-10-06,60.25,60.65,60.23,60.65,5235800,24.89
2004-10-05,60.24,60.65,60.14,60.34,5706000,24.76
2004-10-04,60.40,60.71,60.23,60.42,8433400,24.79
2004-10-01,59.67,60.24,59.53,60.19,8296000,24.70
2004-09-30,59.55,59.76,59.10,59.63,8665200,24.47
2004-09-29,59.05,59.34,58.77,59.32,7159200,24.34
2004-09-28,59.10,59.46,58.63,59.34,6589200,24.35
2004-09-27,58.65,59.28,58.61,59.02,8448800,24.22
2004-09-24,58.02,58.87,58.02,58.64,5944400,24.06
2004-09-23,58.80,58.88,58.05,58.13,7255000,23.85
2004-09-22,58.57,58.91,58.33,58.70,9074400,24.09
2004-09-21,59.16,59.29,58.62,59.07,5512600,24.24
2004-09-20,59.28,59.45,58.78,59.04,4437600,24.23
2004-09-17,59.40,59.57,59.17,59.34,4705200,24.35
2004-09-16,59.13,59.37,58.97,59.23,3803200,24.30
2004-09-15,58.88,59.56,58.87,59.10,5384200,24.25
2004-09-14,59.30,59.47,58.87,58.87,5136600,24.16
2004-09-13,59.27,59.45,59.05,59.19,6076000,24.29
2004-09-10,59.09,59.22,58.61,59.13,5215600,24.26
2004-09-09,59.15,59.20,58.80,58.99,5227000,24.21
2004-09-08,59.60,59.70,58.92,59.00,7577400,24.21
2004-09-07,59.74,59.86,59.47,59.72,6942200,24.50
2004-09-03,59.48,59.81,59.20,59.27,5437800,24.32
2004-09-02,58.95,59.50,58.82,59.44,5853800,24.39
2004-09-01,58.77,59.03,58.36,58.83,6109200,24.14
2004-08-31,58.39,58.75,58.24,58.75,5632400,24.11
2004-08-30,58.48,58.73,58.38,58.39,3788400,23.96
2004-08-27,58.80,58.86,58.45,58.66,3820600,24.07
2004-08-26,58.41,59.03,58.33,58.66,5945200,24.07
2004-08-25,58.17,58.72,58.12,58.55,6052800,24.02
2004-08-24,58.14,58.34,58.02,58.17,4428400,23.87
2004-08-23,58.00,58.42,57.82,57.89,5378000,23.75
2004-08-20,58.00,58.19,57.76,58.05,6390600,23.82
2004-08-19,57.94,58.09,57.52,57.95,5589200,23.78
2004-08-18,57.86,58.08,57.70,57.96,7171600,23.78
2004-08-17,57.86,58.00,57.67,57.88,4968600,23.75
2004-08-16,57.54,57.99,57.36,57.78,5742000,23.71
2004-08-13,57.21,57.66,57.05,57.54,4730000,23.61
2004-08-12,57.18,57.66,57.14,57.16,5312400,23.45
2004-08-11,57.00,57.66,56.78,57.57,7909600,23.62
2004-08-10,56.67,57.13,56.51,57.00,6003200,23.39
2004-08-09,56.32,56.75,56.32,56.39,3747600,23.14
2004-08-06,56.25,56.89,56.12,56.36,6861200,23.13
2004-08-05,57.15,57.25,56.24,56.29,4978200,23.10
2004-08-04,57.00,57.32,56.69,57.27,4578800,23.50
2004-08-03,57.70,58.02,57.43,57.48,5360200,23.39
2004-08-02,57.35,57.92,57.11,57.86,4417200,23.54
2004-07-30,57.62,57.75,57.13,57.41,4319800,23.36
2004-07-29,57.75,57.92,57.48,57.73,4770000,23.49
2004-07-28,57.18,57.65,56.80,57.43,11086600,23.37
2004-07-27,56.93,57.60,56.78,57.43,5767400,23.37
2004-07-26,56.57,56.96,56.53,56.82,4780000,23.12
2004-07-23,56.98,57.02,56.52,56.64,4856400,23.05
2004-07-22,56.95,57.30,56.75,57.09,6238800,23.23
2004-07-21,58.15,58.50,57.25,57.25,6557200,23.30
2004-07-20,58.15,58.33,57.19,58.06,9717800,23.62
2004-07-19,58.10,58.75,57.91,58.45,8440600,23.78
2004-07-16,57.98,58.10,57.38,57.91,7385400,23.56
2004-07-15,57.75,57.93,57.40,57.40,7250800,23.36
2004-07-14,57.63,58.00,57.26,57.50,5591600,23.40
2004-07-13,57.22,58.07,57.22,57.77,9360000,23.51
2004-07-12,56.77,57.73,56.77,57.57,8098200,23.43
2004-07-09,57.03,57.17,56.58,57.02,4247800,23.20
2004-07-08,56.95,57.50,56.77,56.94,5526200,23.17
2004-07-07,56.92,57.58,56.90,57.23,5369200,23.29
2004-07-06,56.98,57.15,56.85,56.92,6609200,23.16
2004-07-02,56.70,57.75,56.67,57.23,7302000,23.29
2004-07-01,57.17,57.41,56.51,56.59,9435400,23.03
2004-06-30,57.55,57.62,56.82,57.23,10297200,23.29
2004-06-29,57.00,57.53,56.81,57.35,9438800,23.34
2004-06-28,57.78,58.25,57.47,57.75,8043600,23.50
2004-06-25,58.40,58.61,57.53,57.53,9109800,23.41
2004-06-24,58.75,59.01,58.65,58.69,5938200,23.88
2004-06-23,58.70,59.14,58.55,59.05,6696400,24.03
2004-06-22,58.52,58.85,58.42,58.76,6935200,23.91
2004-06-21,58.53,58.88,58.29,58.52,6777000,23.81
2004-06-18,58.55,58.99,58.36,58.60,6649400,23.84
2004-06-17,58.03,58.73,57.91,58.41,4553600,23.77
2004-06-16,58.26,58.49,58.10,58.20,3873600,23.68
2004-06-15,58.60,58.77,58.12,58.25,7573200,23.70
2004-06-14,58.50,58.50,57.88,58.04,5563800,23.62
2004-06-10,58.45,58.64,58.25,58.61,4057000,23.85
2004-06-09,58.80,58.83,58.00,58.00,8827400,23.60
2004-06-08,58.88,59.12,58.59,58.80,6064200,23.93
2004-06-07,58.79,59.13,58.73,59.01,5949400,24.01
2004-06-04,58.80,58.98,58.43,58.59,5023600,23.84
2004-06-03,58.52,58.53,58.08,58.29,5910200,23.72
2004-06-02,58.80,58.88,58.10,58.52,8642400,23.81
2004-06-01,58.84,58.85,58.33,58.63,7136400,23.86
2004-05-28,59.00,59.15,58.46,58.80,7927600,23.93
2004-05-27,59.55,59.72,58.65,59.05,12676400,24.03
2004-05-26,58.75,59.25,58.43,59.12,8815400,24.06
2004-05-25,58.33,58.81,58.09,58.75,7672400,23.91
2004-05-24,58.40,58.62,58.06,58.33,7335600,23.73
2004-05-21,58.20,58.55,57.70,58.05,9670600,23.62
2004-05-20,57.70,58.14,57.62,58.00,8893400,23.60
2004-05-19,57.96,58.80,57.59,57.70,16055600,23.48
2004-05-18,57.10,57.88,56.98,57.85,12647200,23.54
2004-05-17,56.31,57.24,56.26,56.91,10223600,23.16
2004-05-14,56.10,57.26,56.10,56.99,14996400,23.19
2004-05-13,55.65,56.49,55.61,56.10,11970800,22.83
2004-05-12,55.05,56.09,54.59,55.90,10987000,22.75
2004-05-11,54.79,55.20,54.60,55.10,9078200,22.42
2004-05-10,54.75,55.10,54.32,54.79,11726600,22.29
2004-05-07,56.00,56.05,54.70,55.09,12484000,22.42
2004-05-06,56.27,56.54,55.96,56.15,7010400,22.85
2004-05-05,56.60,56.88,56.31,56.62,9762000,23.04
2004-05-04,56.77,57.49,56.56,57.05,12521200,23.03
2004-05-03,56.52,56.99,56.31,56.97,8294800,23.00
2004-04-30,56.60,56.94,56.39,56.46,7787600,22.79
2004-04-29,56.45,57.25,56.14,56.42,8325000,22.78
2004-04-28,56.85,56.85,56.28,56.30,10569000,22.73
2004-04-27,56.75,57.49,56.63,57.09,10814000,23.05
2004-04-26,56.62,56.94,56.21,56.39,7256600,22.76
2004-04-23,56.75,56.76,56.00,56.40,8337600,22.77
2004-04-22,56.21,56.98,56.10,56.75,9568800,22.91
2004-04-21,55.33,56.24,55.28,56.21,10267000,22.69
2004-04-20,55.92,56.62,55.36,55.36,11589400,22.35
2004-04-19,55.78,56.01,55.64,55.91,7029800,22.57
2004-04-16,55.00,56.30,54.95,56.07,13420600,22.64
2004-04-15,55.30,55.45,54.59,54.94,11567600,22.18
2004-04-14,55.27,56.00,54.75,55.24,15814400,22.30
2004-04-13,56.90,56.91,55.41,55.65,13803400,22.47
2004-04-12,57.17,57.58,56.82,57.03,6158200,23.02
2004-04-08,56.95,56.97,56.68,56.88,5838800,22.96
2004-04-07,57.05,57.22,56.73,56.75,8556000,22.91
2004-04-06,56.60,57.18,56.51,57.18,6654200,23.08
2004-04-05,56.55,56.68,56.32,56.63,9280800,22.86
2004-04-02,57.42,57.43,56.35,56.61,10338000,22.85
2004-04-01,56.72,57.46,56.71,57.25,7028400,23.11
2004-03-31,56.75,56.87,56.41,56.67,11330400,22.88
2004-03-30,57.18,57.19,56.69,56.83,10068800,22.94
2004-03-29,57.20,57.36,56.95,57.17,6838000,23.08
2004-03-26,57.13,57.25,56.88,56.95,6393800,22.99
2004-03-25,56.75,57.28,56.54,57.14,6925400,23.07
2004-03-24,56.75,56.79,56.31,56.57,8322600,22.84
2004-03-23,57.00,57.21,56.61,56.62,6730200,22.86
2004-03-22,57.57,57.57,56.51,56.80,9654400,22.93
2004-03-19,58.31,58.50,57.56,57.57,7688200,23.24
2004-03-18,58.33,58.80,58.02,58.31,7002800,23.54
2004-03-17,58.25,58.73,58.20,58.37,5768000,23.56
2004-03-16,58.00,58.25,57.63,58.07,6649600,23.44
2004-03-15,57.82,58.35,57.71,57.78,7935000,23.33
2004-03-12,57.88,58.30,57.65,57.92,8047400,23.38
2004-03-11,58.20,58.98,57.70,57.71,10775200,23.30
2004-03-10,58.44,58.88,58.34,58.44,8683200,23.59
2004-03-09,58.35,58.49,58.15,58.44,5969800,23.59
2004-03-08,58.35,58.90,58.34,58.60,6900000,23.66
2004-03-05,58.12,58.97,57.92,58.39,7519600,23.57
2004-03-04,57.80,58.30,57.78,58.12,6447200,23.46
2004-03-03,57.32,57.77,57.26,57.75,5293800,23.31
2004-03-02,57.70,57.92,57.32,57.32,6699800,23.14
2004-03-01,57.75,57.83,57.50,57.63,6058800,23.26
2004-02-27,56.40,57.72,56.40,57.35,7829000,23.15
2004-02-26,57.20,57.44,57.09,57.25,8698600,23.11
2004-02-25,56.64,57.33,56.63,57.23,7902600,23.10
2004-02-24,56.74,56.91,56.46,56.72,9742600,22.90
2004-02-23,57.25,57.33,56.83,56.86,8201000,22.95
2004-02-20,57.58,57.66,56.88,56.89,9448800,22.97
2004-02-19,57.10,57.98,56.82,57.57,9603800,23.24
2004-02-18,57.40,57.60,56.93,56.95,8460200,22.99
2004-02-17,57.61,57.85,57.32,57.40,5892800,23.17
2004-02-13,57.50,57.85,57.06,57.37,6506600,23.16
2004-02-12,58.10,58.26,56.80,57.40,8569000,23.17
2004-02-11,57.44,58.36,56.99,58.20,8056600,23.49
2004-02-10,57.55,57.77,57.27,57.57,6998800,23.24
2004-02-09,57.60,57.84,57.43,57.69,5014400,23.29
2004-02-06,57.43,57.96,57.42,57.96,5921600,23.40
2004-02-05,57.17,57.24,56.68,57.06,5446400,23.03
2004-02-04,57.28,57.49,56.95,57.10,7239200,23.05
2004-02-03,57.72,58.20,57.45,57.96,7382400,23.22
2004-02-02,57.64,57.90,57.04,57.56,7022200,23.06
2004-01-30,57.84,57.96,57.37,57.41,7398200,23.00
2004-01-29,57.26,57.94,56.99,57.84,10798200,23.17
2004-01-28,57.40,58.43,56.96,57.06,10035800,22.86
2004-01-27,58.04,58.40,57.33,57.41,8306400,23.00
2004-01-26,56.80,58.04,56.78,58.04,8958000,23.25
2004-01-23,57.25,57.59,56.68,56.84,10300600,22.77
2004-01-22,57.70,57.89,57.00,57.10,8899800,22.87
2004-01-21,57.04,57.90,57.01,57.84,7570600,23.17
2004-01-20,57.13,57.70,56.74,57.35,9566000,22.97
2004-01-16,56.50,57.23,56.45,57.19,9213200,22.91
2004-01-15,56.53,56.97,55.97,56.50,15305000,22.63
2004-01-14,56.50,56.56,56.07,56.33,10535800,22.56
2004-01-13,56.78,56.84,55.97,56.28,12016400,22.54
2004-01-12,57.38,57.38,56.74,56.96,8059400,22.82
2004-01-09,57.35,58.35,57.34,57.38,6712000,22.98
2004-01-08,57.68,57.83,57.12,57.65,11367000,23.09
2004-01-07,57.77,58.00,57.50,57.67,10670600,23.10
2004-01-06,58.15,58.45,58.11,58.26,8381600,23.34
2004-01-05,58.45,58.69,57.93,58.45,8846000,23.41
2004-01-02,58.50,58.89,57.95,58.17,8243200,23.30
2003-12-31,58.94,59.18,58.43,58.89,6413000,23.59
2003-12-30,58.72,58.99,58.53,58.94,5547600,23.61
2003-12-29,58.30,58.80,58.27,58.78,5795000,23.54
2003-12-26,58.27,58.59,58.22,58.37,1783600,23.38
2003-12-24,58.35,58.49,58.18,58.27,2174800,23.34
2003-12-23,57.99,58.38,57.92,58.36,5548000,23.38
2003-12-22,58.07,58.15,57.66,57.99,6117400,23.23
2003-12-19,57.91,58.18,57.70,58.08,14301600,23.26
2003-12-18,57.40,57.82,57.16,57.79,6580000,23.15
2003-12-17,57.15,57.38,56.80,57.30,8430000,22.95
2003-12-16,56.17,57.18,56.17,57.15,9446800,22.89
2003-12-15,57.25,57.25,56.06,56.08,8744600,22.46
2003-12-12,56.95,57.08,56.77,57.01,6116400,22.84
2003-12-11,56.32,57.24,56.32,56.90,8577200,22.79
2003-12-10,56.44,56.58,55.71,56.41,8662000,22.60
2003-12-09,56.97,56.98,56.29,56.43,9056600,22.60
2003-12-08,56.70,57.39,56.69,57.21,5691200,22.92
2003-12-05,56.83,57.04,56.50,56.80,7458200,22.75
2003-12-04,56.89,57.09,56.44,56.92,6545400,22.80
2003-12-03,57.05,57.28,56.63,56.75,10740600,22.73
2003-12-02,57.75,57.75,57.03,57.17,9908800,22.90
2003-12-01,57.77,57.86,57.30,57.75,7023400,23.13
2003-11-28,57.24,57.50,57.24,57.33,2296200,22.96
2003-11-26,57.35,57.48,56.96,57.36,6826400,22.98
2003-11-25,56.82,57.48,56.45,57.15,7275400,22.89
2003-11-24,57.00,57.09,56.50,56.71,9088400,22.72
2003-11-21,56.73,56.78,56.26,56.50,11042800,22.63
2003-11-20,56.25,57.12,56.09,56.36,8750000,22.58
2003-11-19,55.58,56.52,55.55,56.40,6238400,22.59
2003-11-18,56.70,56.75,56.05,56.15,6774000,22.49
2003-11-17,56.12,56.56,56.01,56.56,5597600,22.66
2003-11-14,57.16,57.16,56.34,56.54,5838000,22.65
2003-11-13,56.73,57.36,56.30,57.16,8532600,22.90
2003-11-12,56.10,56.95,55.75,56.73,12063800,22.72
2003-11-11,55.51,56.22,55.51,55.93,6900800,22.40
2003-11-10,55.28,55.65,55.08,55.51,6480000,22.24
2003-11-07,55.90,56.11,54.91,55.60,8379000,22.27
2003-11-06,55.69,55.91,54.71,55.75,7944400,22.33
2003-11-05,55.65,55.81,55.15,55.69,9903200,22.31
2003-11-04,56.88,56.88,55.65,55.97,14114000,22.24
2003-11-03,56.32,56.95,56.32,56.88,10957400,22.60
2003-10-31,55.30,56.71,55.21,56.32,15241800,22.38
2003-10-30,54.94,55.38,54.60,55.38,9436600,22.00
2003-10-29,54.91,54.95,54.41,54.89,6985200,21.81
2003-10-28,53.62,54.94,53.62,54.91,10847800,21.82
2003-10-27,55.20,55.38,54.03,54.44,11773800,21.63
2003-10-24,54.90,55.00,54.27,55.00,8945200,21.85
2003-10-23,54.73,55.23,54.43,55.21,9824200,21.94
2003-10-22,54.97,55.16,54.58,54.73,10225600,21.75
2003-10-21,54.91,55.79,54.36,55.50,13084800,22.05
2003-10-20,55.00,55.37,54.80,55.37,9140400,22.00
2003-10-17,55.06,55.09,54.76,55.00,9685000,21.85
2003-10-16,55.03,55.17,54.05,55.06,9076800,21.88
2003-10-15,55.28,55.28,54.79,55.03,7890200,21.87
2003-10-14,54.93,55.92,54.80,55.17,7854800,21.92
2003-10-13,54.75,55.21,54.60,55.05,8136200,21.87
2003-10-10,54.22,54.65,54.17,54.55,8590400,21.67
2003-10-09,54.14,54.50,53.95,54.20,9937600,21.54
2003-10-08,54.05,54.25,53.63,54.14,10473800,21.51
2003-10-07,53.34,54.23,53.15,54.15,10259600,21.52
2003-10-06,53.20,53.56,52.88,53.34,5550600,21.19
2003-10-03,53.40,53.82,53.08,53.23,13604200,21.15
2003-10-02,52.60,53.03,52.52,52.96,9913600,21.04
2003-10-01,51.68,52.94,51.68,52.90,13211000,21.02
2003-09-30,51.71,51.83,51.10,51.50,10413200,20.46
2003-09-29,51.40,51.75,51.10,51.71,8787600,20.55
2003-09-26,50.96,51.50,50.96,51.40,11414400,20.42
2003-09-25,50.75,51.21,50.70,50.96,9983000,20.25
2003-09-24,51.15,51.21,50.57,50.74,8368800,20.16
2003-09-23,51.11,51.28,50.81,51.02,7792200,20.27
2003-09-22,51.67,51.67,50.43,51.10,8084200,20.30
2003-09-19,51.70,51.72,51.26,51.67,8166800,20.53
2003-09-18,50.78,51.73,50.76,51.60,10407200,20.50
2003-09-17,50.45,50.70,50.38,50.61,6629400,20.11
2003-09-16,50.06,50.59,50.06,50.45,7905600,20.05
2003-09-15,50.10,50.24,49.90,50.04,6167000,19.88
2003-09-12,49.81,50.41,49.69,50.27,11594000,19.97
2003-09-11,50.21,50.44,49.80,49.80,10128400,19.79
2003-09-10,51.00,51.00,49.92,50.04,14559200,19.88
2003-09-09,51.11,51.19,50.72,50.99,7444200,20.26
2003-09-08,50.88,51.29,50.65,51.21,6763800,20.35
2003-09-05,50.90,51.23,50.51,50.63,7545400,20.12
2003-09-04,51.47,51.50,50.85,50.90,8012800,20.22
2003-09-03,51.15,51.50,50.79,51.47,11943600,20.45
2003-09-02,51.10,51.28,50.14,51.15,13974200,20.32
2003-08-29,50.07,50.14,49.59,50.14,8146800,19.92
2003-08-28,49.73,50.07,49.31,50.07,12132200,19.89
2003-08-27,49.45,49.60,49.30,49.50,7616000,19.67
2003-08-26,49.28,49.70,48.94,49.62,11373000,19.72
2003-08-25,49.13,49.70,48.90,49.69,11111400,19.74
2003-08-22,49.70,49.73,49.12,49.13,20987600,19.52
2003-08-21,50.00,50.15,49.40,49.66,12390200,19.73
2003-08-20,50.38,50.38,49.80,49.95,7819200,19.85
2003-08-19,50.20,50.64,50.00,50.38,8947400,20.02
2003-08-18,50.62,50.62,50.13,50.34,6399200,20.00
2003-08-15,50.48,50.52,50.12,50.52,4480000,20.07
2003-08-14,50.20,50.62,49.76,50.48,8520600,20.06
2003-08-13,50.50,50.55,49.91,50.05,8282800,19.89
2003-08-12,50.42,50.42,49.86,50.36,9455000,20.01
2003-08-11,50.15,50.20,49.51,49.95,9716400,19.85
2003-08-08,50.02,50.33,49.95,50.25,5834000,19.97
2003-08-07,49.90,50.09,49.52,49.96,6976400,19.85
2003-08-06,49.50,50.39,49.43,49.97,11039000,19.86
2003-08-05,49.90,50.45,49.71,49.76,10965200,19.59
2003-08-04,50.10,50.44,49.38,50.27,13498200,19.79
2003-08-01,50.53,50.54,49.52,50.10,14218600,19.73
2003-07-31,51.78,51.89,50.35,50.53,18053600,19.90
2003-07-30,51.81,52.05,51.27,51.33,7621800,20.21
2003-07-29,51.95,52.10,51.50,51.81,9267600,20.40
2003-07-28,52.30,52.30,51.79,51.90,8817400,20.44
2003-07-25,51.50,52.23,51.27,52.09,9315000,20.51
2003-07-24,52.49,52.49,51.41,51.45,11521000,20.26
2003-07-23,51.99,52.00,51.41,51.89,8581800,20.43
2003-07-22,51.31,52.20,51.20,51.97,15919000,20.46
2003-07-21,51.33,51.33,50.70,51.24,10789600,20.18
2003-07-18,51.15,51.48,50.78,51.38,9549200,20.23
2003-07-17,51.50,51.70,50.73,50.95,8912600,20.06
2003-07-16,51.93,52.15,51.50,51.94,12979400,20.45
2003-07-15,50.03,52.64,50.03,51.93,15105000,20.45
2003-07-14,52.90,53.71,52.75,53.03,16287600,20.88
2003-07-11,51.38,51.95,51.23,51.88,10195800,20.43
2003-07-10,50.83,51.40,49.75,50.97,11292400,20.07
2003-07-09,50.80,51.13,50.44,50.83,10478200,20.01
2003-07-08,50.70,50.95,50.37,50.80,12915600,20.00
2003-07-07,51.30,51.52,51.02,51.14,9007000,20.14
2003-07-03,50.97,51.20,50.55,50.70,4653800,19.96
2003-07-02,50.88,51.00,50.70,50.97,6411400,20.07
2003-07-01,50.40,50.83,49.88,50.71,12115800,19.97
2003-06-30,51.15,51.41,50.35,50.40,13174000,19.84
2003-06-27,51.52,51.72,50.75,51.05,6301400,20.10
2003-06-26,50.61,51.51,50.50,51.47,8371200,20.27
2003-06-25,50.96,51.36,50.61,50.67,8100800,19.95
2003-06-24,50.76,51.23,50.60,50.95,7142400,20.06
2003-06-23,51.02,51.28,50.65,50.76,7211000,19.99
2003-06-20,51.40,51.90,51.07,51.20,11199400,20.16
2003-06-19,52.00,52.00,51.06,51.10,8296800,20.12
2003-06-18,51.60,52.00,51.52,52.00,7542800,20.47
2003-06-17,52.80,52.80,51.60,51.80,8703800,20.40
2003-06-16,51.40,51.86,51.22,51.80,8123400,20.40
2003-06-13,51.58,51.75,50.81,50.82,9191800,20.01
2003-06-12,51.75,51.83,51.00,51.53,8754600,20.29
2003-06-11,50.85,51.44,50.35,51.43,12302800,20.25
2003-06-10,50.08,50.62,49.62,50.62,10066400,19.93
2003-06-09,49.97,50.00,49.53,49.80,8694800,19.61
2003-06-06,50.88,51.15,50.30,50.30,11218200,19.81
2003-06-05,50.24,50.70,49.55,50.60,9637600,19.92
2003-06-04,49.10,50.41,49.10,50.24,12591600,19.78
2003-06-03,49.00,49.31,48.82,49.27,7185800,19.40
2003-06-02,48.52,49.43,48.52,48.90,11376600,19.25
2003-05-30,47.68,48.42,47.60,48.30,9508600,19.02
2003-05-29,47.65,48.03,47.28,47.57,8581400,18.73
2003-05-28,48.24,48.43,47.60,47.75,9306600,18.80
2003-05-27,47.10,48.26,46.87,48.24,11612200,18.99
2003-05-23,47.25,47.50,47.15,47.30,6243800,18.62
2003-05-22,47.45,47.85,47.03,47.08,7760200,18.54
2003-05-21,47.40,47.80,47.19,47.30,8739600,18.62
2003-05-20,47.40,47.80,47.00,47.38,7575800,18.66
2003-05-19,48.39,48.39,47.50,47.56,7418400,18.73
2003-05-16,48.13,48.67,47.94,48.39,7951600,19.05
2003-05-15,48.08,48.39,47.88,48.13,7987600,18.95
2003-05-14,48.15,48.18,47.43,47.75,8090800,18.80
2003-05-13,47.99,48.20,47.81,47.92,6535800,18.87
2003-05-12,47.62,48.19,47.30,48.10,7797800,18.94
2003-05-09,47.35,47.58,46.83,47.42,9554600,18.67
2003-05-08,47.30,47.75,46.99,47.08,7764000,18.54
2003-05-07,48.22,48.45,47.52,47.75,10194600,18.80
2003-05-06,48.28,48.46,47.94,48.39,9888400,18.94
2003-05-05,49.00,49.00,47.92,48.05,9132800,18.80
2003-05-02,48.38,49.10,48.25,49.00,10511000,19.17
2003-05-01,48.26,48.70,47.42,48.38,7313800,18.93
2003-04-30,47.95,48.69,47.60,48.26,15248800,18.88
2003-04-29,48.13,48.33,47.47,48.13,8034000,18.83
2003-04-28,47.50,48.25,47.48,47.93,8081600,18.76
2003-04-25,47.75,47.95,47.05,47.42,6212800,18.56
2003-04-24,48.17,48.17,47.07,47.58,7770800,18.62
2003-04-23,47.75,48.23,47.64,48.17,8420400,18.85
2003-04-22,46.85,48.04,46.62,47.83,9204000,18.72
2003-04-21,47.70,47.90,46.80,46.95,9030600,18.37
2003-04-17,46.95,47.50,46.70,47.50,8242200,18.59
2003-04-16,47.58,47.60,46.53,46.74,8953800,18.29
2003-04-15,46.50,47.53,46.50,47.45,11768000,18.57
2003-04-14,46.60,46.80,46.11,46.80,9591000,18.31
2003-04-11,47.00,47.25,46.09,46.24,11391400,18.09
2003-04-10,46.38,46.98,46.38,46.91,8348800,18.36
2003-04-09,46.63,47.19,46.35,46.38,15648800,18.15
2003-04-08,46.83,47.69,46.61,47.45,7799000,18.57
2003-04-07,47.95,48.11,46.82,46.83,8060800,18.32
2003-04-04,47.00,47.25,46.75,47.08,6755800,18.42
2003-04-03,47.44,47.45,46.64,46.80,9848200,18.31
2003-04-02,47.00,47.55,46.78,47.33,9647200,18.52
2003-04-01,45.15,46.40,45.01,46.30,12404000,18.12
2003-03-31,45.00,45.35,44.85,44.99,10307000,17.60
2003-03-28,45.57,45.76,45.20,45.67,7925200,17.87
2003-03-27,45.90,45.96,45.22,45.57,8638600,17.83
2003-03-26,46.60,46.65,45.71,45.90,9091600,17.96
2003-03-25,45.82,46.73,45.65,46.46,9429800,18.18
2003-03-24,46.60,46.72,45.63,45.75,8941600,17.90
2003-03-21,46.85,47.30,46.40,47.26,17074400,18.49
2003-03-20,47.08,47.19,46.00,46.85,12145600,18.33
2003-03-19,46.68,47.25,46.46,47.08,10041000,18.42
2003-03-18,46.98,47.14,46.15,46.68,9989400,18.27
2003-03-17,45.75,46.85,45.35,46.85,12542000,18.33
2003-03-14,45.84,46.05,45.35,45.75,9872200,17.90
2003-03-13,45.05,45.83,44.70,45.75,12215600,17.90
2003-03-12,44.16,44.59,43.27,44.15,15308400,17.28
2003-03-11,44.45,45.05,44.17,44.34,14933600,17.35
2003-03-10,45.21,45.35,44.15,44.27,8976400,17.32
2003-03-07,45.04,45.80,44.46,45.55,9359000,17.82
2003-03-06,45.26,45.74,44.96,45.03,8006400,17.62
2003-03-05,44.85,45.75,44.82,45.64,9381800,17.86
2003-03-04,45.48,45.55,45.00,45.00,7871400,17.61
2003-03-03,45.86,46.25,45.18,45.35,9663800,17.75
2003-02-28,45.57,45.98,45.18,45.35,8556600,17.75
2003-02-27,45.22,46.10,44.94,45.47,9866600,17.79
2003-02-26,45.52,45.59,44.78,45.08,10174800,17.64
2003-02-25,44.92,45.65,44.35,45.59,11364000,17.84
2003-02-24,45.95,46.17,45.10,45.24,11751400,17.70
2003-02-21,46.45,46.99,45.85,46.42,8050000,18.16
2003-02-20,46.42,46.55,45.86,46.08,7330000,18.03
2003-02-19,46.75,46.75,46.09,46.42,7186600,18.16
2003-02-18,46.55,46.98,46.31,46.72,7765000,18.28
2003-02-14,45.60,46.33,45.12,46.33,9624000,18.13
2003-02-13,45.34,45.89,44.80,45.60,7551800,17.84
2003-02-12,45.60,45.99,45.15,45.34,7323800,17.74
2003-02-11,45.83,46.50,45.25,45.60,9601600,17.84
2003-02-10,45.40,45.90,45.30,45.82,9184600,17.93
2003-02-07,46.15,46.25,45.35,45.45,8705000,17.78
2003-02-06,45.65,46.19,45.28,45.86,15605600,17.95
2003-02-05,46.90,47.16,44.85,45.32,24868800,17.73
2003-02-04,47.75,47.75,46.65,47.03,8473400,18.29
2003-02-03,47.38,47.99,47.24,47.74,9390000,18.56
2003-01-31,46.36,47.50,46.10,47.37,12092200,18.42
2003-01-30,46.87,47.21,46.10,46.35,8219000,18.02
2003-01-29,46.61,47.29,45.90,46.86,9431800,18.22
2003-01-28,46.90,47.08,46.30,46.60,8859000,18.12
2003-01-27,46.75,47.50,46.60,46.75,10985800,18.18
2003-01-24,47.74,47.74,46.89,47.05,8663000,18.29
2003-01-23,47.10,47.98,47.10,47.73,9740400,18.56
2003-01-22,47.13,47.49,46.95,47.03,13986200,18.29
2003-01-21,47.20,47.80,47.00,47.12,11285800,18.32
2003-01-17,47.00,47.27,46.91,47.27,12866000,18.38
2003-01-16,47.80,47.95,46.90,47.00,10748400,18.27
2003-01-15,48.65,48.69,47.58,47.69,9694800,18.54
2003-01-14,48.30,48.69,48.00,48.62,4946000,18.90
2003-01-13,48.50,48.69,48.01,48.35,6844000,18.80
2003-01-10,48.31,48.65,47.77,48.07,6924600,18.69
2003-01-09,48.10,48.63,47.92,48.30,7303400,18.78
2003-01-08,48.55,48.58,47.61,47.85,8071000,18.60
2003-01-07,48.85,49.10,48.42,48.54,6556200,18.87
2003-01-06,47.80,49.13,47.80,48.84,8097400,18.99
2003-01-03,48.05,48.63,47.89,47.89,7808000,18.62
2003-01-02,47.15,48.70,47.05,48.57,9904200,18.88
2002-12-31,47.33,47.33,46.34,46.87,6651400,18.22
2002-12-30,46.70,47.40,46.37,47.08,8349000,18.31
2002-12-27,46.60,46.92,46.27,46.30,4898000,18.00
2002-12-26,47.15,47.74,46.60,46.84,5230800,18.21
2002-12-24,46.75,47.10,46.67,46.92,3172200,18.24
2002-12-23,46.90,47.40,46.72,47.06,6969600,18.30
2002-12-20,46.65,47.14,46.47,47.07,11699000,18.30
2002-12-19,45.85,46.75,45.76,46.17,9277400,17.95
2002-12-18,46.65,46.85,46.02,46.27,7874000,17.99
2002-12-17,47.20,47.45,46.82,46.82,8005400,18.20
2002-12-16,45.90,47.03,45.90,47.00,10313400,18.27
2002-12-13,46.36,46.64,45.85,46.00,7844400,17.89
2002-12-12,46.70,46.75,46.20,46.35,6521200,18.02
2002-12-11,46.84,47.09,46.30,46.70,8384800,18.16
2002-12-10,45.86,46.90,45.86,46.83,11073200,18.21
2002-12-09,45.92,46.35,45.70,45.85,9552600,17.83
2002-12-06,45.45,46.54,45.27,46.05,9534800,17.90
2002-12-05,46.60,46.65,45.69,45.73,8556800,17.78
2002-12-04,45.90,46.94,45.62,46.45,10899600,18.06
2002-12-03,46.20,46.38,45.70,45.89,12106600,17.84
2002-12-02,47.00,47.19,45.92,46.25,14492800,17.98
2002-11-29,47.00,47.02,46.10,46.21,5778600,17.97
2002-11-27,46.30,47.18,46.00,46.92,9161800,18.24
2002-11-26,47.12,47.12,45.59,45.60,13247200,17.73
2002-11-25,47.51,48.25,46.79,47.11,8006000,18.32
2002-11-22,47.61,48.21,47.41,47.50,10849400,18.47
2002-11-21,47.20,47.95,47.20,47.60,12106200,18.51
2002-11-20,46.40,47.49,46.37,47.00,9423400,18.27
2002-11-19,46.75,47.01,46.20,46.33,10124600,18.01
2002-11-18,48.03,48.47,47.12,47.35,7016800,18.41
2002-11-15,47.51,48.20,46.81,48.02,9583400,18.67
2002-11-14,47.20,47.80,46.81,47.50,9526200,18.47
2002-11-13,46.41,47.34,45.67,46.48,10564400,18.07
2002-11-12,45.99,47.40,45.99,46.40,13274800,18.04
2002-11-11,45.70,46.42,45.59,45.98,11946600,17.88
2002-11-08,47.00,47.34,44.70,45.46,16543400,17.68
2002-11-07,47.80,48.00,46.77,47.21,13636200,18.36
2002-11-06,49.70,49.80,47.98,48.65,16112800,18.92
2002-11-05,50.10,50.15,49.25,49.98,9698200,19.32
2002-11-04,51.30,51.30,50.00,50.09,9027400,19.37
2002-11-01,49.90,50.80,49.68,50.68,10212200,19.59
2002-10-31,50.98,51.44,50.09,50.47,9471600,19.51
2002-10-30,50.50,51.25,50.36,50.63,9557800,19.58
2002-10-29,50.42,50.44,49.45,50.15,6844000,19.39
2002-10-28,51.53,51.60,50.05,50.43,7745400,19.50
2002-10-25,50.00,51.08,49.81,51.02,7804600,19.73
2002-10-24,50.90,51.20,49.80,50.20,9436600,19.41
2002-10-23,50.48,50.70,49.40,50.70,9393200,19.60
2002-10-22,50.50,50.80,50.01,50.48,8038800,19.52
2002-10-21,50.36,51.23,49.67,50.72,11164200,19.61
2002-10-18,49.63,50.60,49.36,50.36,13328800,19.47
2002-10-17,50.68,50.70,49.48,49.63,11441800,19.19
2002-10-16,49.79,50.19,49.05,49.72,10577200,19.22
2002-10-15,50.00,50.00,49.00,49.78,18327000,19.25
2002-10-14,46.50,47.65,46.41,47.23,8763800,18.26
2002-10-11,45.94,47.51,45.70,46.85,11239400,18.11
2002-10-10,44.60,45.90,44.25,45.20,14916800,17.48
2002-10-09,44.42,45.50,44.23,44.60,15472400,17.24
2002-10-08,44.00,45.98,43.96,45.25,15130600,17.50
2002-10-07,44.12,45.30,43.30,43.53,16140200,16.83
2002-10-04,46.16,46.40,44.60,44.86,14555200,17.34
2002-10-03,47.81,47.95,45.62,46.17,18281600,17.85
2002-10-02,48.30,48.60,47.36,47.80,12162000,18.48
2002-10-01,48.25,48.89,47.35,48.81,15629600,18.87
2002-09-30,48.44,48.74,47.05,48.16,10973600,18.62
2002-09-27,48.98,49.62,48.08,48.45,11286400,18.73
2002-09-26,48.90,49.15,48.38,48.98,13444800,18.94
2002-09-25,48.70,49.10,47.65,48.55,12179000,18.77
2002-09-24,48.10,49.35,47.71,48.00,20429000,18.56
2002-09-23,46.60,49.07,46.23,48.62,14509400,18.80
2002-09-20,46.03,46.95,46.02,46.89,15796000,18.13
2002-09-19,46.60,47.20,46.00,46.02,9755200,17.79
2002-09-18,47.45,47.78,47.18,47.42,11710000,18.33
2002-09-17,49.85,49.88,47.80,48.23,11450400,18.65
2002-09-16,50.07,50.07,48.59,49.02,8244400,18.95
2002-09-13,48.60,49.78,48.50,49.08,10982800,18.98
2002-09-12,50.55,50.58,49.06,49.24,8877400,19.04
2002-09-11,52.10,52.10,50.60,50.80,6538000,19.64
2002-09-10,51.42,51.50,50.68,51.24,7986600,19.81
2002-09-09,51.10,51.85,50.75,51.67,9971800,19.98
2002-09-06,51.35,51.84,51.12,51.50,7936200,19.91
2002-09-05,50.41,51.02,49.80,50.86,9031400,19.66
2002-09-04,51.20,51.45,50.45,50.98,9849800,19.71
2002-09-03,51.80,51.80,50.75,51.10,11763800,19.76
2002-08-30,51.65,52.99,51.49,52.19,8733200,20.18
2002-08-29,51.60,52.04,51.30,51.65,7825200,19.97
2002-08-28,52.50,52.65,51.67,52.05,7654800,20.12
2002-08-27,52.75,52.87,52.28,52.70,7863000,20.38
2002-08-26,51.98,52.74,51.49,52.50,6745000,20.30
2002-08-23,51.85,52.00,51.21,51.64,7248200,19.97
2002-08-22,51.51,52.18,51.20,51.93,8270800,20.08
2002-08-21,52.05,52.12,51.02,51.51,7666600,19.92
2002-08-20,51.95,52.30,51.26,51.63,8667400,19.96
2002-08-19,51.55,52.74,51.35,52.65,8840000,20.36
2002-08-16,51.00,51.82,50.72,51.40,6705000,19.87
2002-08-15,51.80,52.15,51.22,51.65,10649200,19.97
2002-08-14,50.24,51.60,49.80,51.55,12231600,19.93
2002-08-13,50.60,51.80,50.18,50.24,10995600,19.42
2002-08-12,50.60,51.51,50.45,51.25,8247400,19.81
2002-08-09,51.15,51.94,50.78,51.80,11624600,20.03
2002-08-08,50.02,51.48,49.96,51.43,19427400,19.88
2002-08-07,49.05,49.99,48.54,49.88,14257000,19.29
2002-08-06,48.38,49.86,48.20,48.99,12256800,18.83
2002-08-05,49.16,49.16,47.81,48.09,10656800,18.49
2002-08-02,49.35,49.70,48.50,48.91,8447000,18.80
2002-08-01,50.50,50.70,49.25,49.35,11505000,18.97
2002-07-31,49.75,50.90,49.52,50.86,15298400,19.55
2002-07-30,49.40,49.89,48.40,49.70,11834000,19.11
2002-07-29,48.70,49.58,48.26,49.55,10152800,19.05
2002-07-26,46.90,47.76,46.02,47.70,11880000,18.34
2002-07-25,44.95,46.89,44.65,46.44,17818600,17.85
2002-07-24,41.60,45.84,41.50,45.44,20172400,17.47
2002-07-23,44.41,44.80,42.14,42.63,22872600,16.39
2002-07-22,44.50,45.35,43.50,44.41,17813800,17.07
2002-07-19,44.75,45.75,44.70,45.03,17629800,17.31
2002-07-18,47.30,47.81,46.40,46.50,13068000,17.88
2002-07-17,47.70,49.00,47.39,47.77,13051600,18.36
2002-07-16,47.15,47.90,46.50,47.20,14775800,18.14
2002-07-15,47.35,47.70,46.14,47.15,17750000,18.13
2002-07-12,49.00,49.04,47.75,48.10,9587600,18.49
2002-07-11,48.80,49.07,47.73,48.75,17987600,18.74
2002-07-10,50.30,50.55,48.94,49.08,14560200,18.87
2002-07-09,51.15,51.72,50.23,50.26,12826600,19.32
2002-07-08,50.48,50.89,50.17,50.87,7629600,19.56
2002-07-05,49.60,50.41,49.30,50.41,4200200,19.38
2002-07-03,49.46,49.60,48.33,49.09,13743800,18.87
2002-07-02,49.60,49.81,48.95,49.65,14744000,19.09
2002-07-01,49.90,50.13,49.31,49.33,9762000,18.96
2002-06-28,50.00,50.70,49.65,50.06,12269200,19.24
2002-06-27,49.75,50.16,49.34,50.16,11778600,19.28
2002-06-26,49.75,50.04,48.75,49.69,16741000,19.10
2002-06-25,50.38,50.91,50.11,50.30,9037800,19.34
2002-06-24,51.25,51.35,49.80,50.31,14744800,19.34
2002-06-21,50.75,51.60,50.72,51.11,16664200,19.65
2002-06-20,51.10,51.59,50.92,51.00,8580600,19.61
2002-06-19,51.39,51.68,51.00,51.20,7381800,19.68
2002-06-18,50.90,51.75,50.90,51.64,6969400,19.85
2002-06-17,50.25,51.50,50.16,51.50,9524200,19.80
2002-06-14,49.10,50.18,48.75,49.83,12004400,19.16
2002-06-13,49.99,50.13,49.20,49.20,8296000,18.91
2002-06-12,49.70,50.22,49.29,49.99,10175000,19.22
2002-06-11,50.26,50.45,49.50,49.50,6794600,19.03
2002-06-10,49.71,50.26,49.67,50.01,7992400,19.22
2002-06-07,49.65,50.34,49.38,49.96,9628800,19.21
2002-06-06,51.07,51.08,49.65,49.65,9129000,19.09
2002-06-05,51.25,51.49,50.70,51.05,10160800,19.62
2002-06-04,50.53,51.10,50.51,50.98,10335400,19.60
2002-06-03,52.41,52.80,50.95,51.50,7838200,19.80
2002-05-31,52.15,52.80,51.90,52.40,10294400,20.14
2002-05-30,52.10,52.51,51.82,52.36,7538600,20.13
2002-05-29,52.71,53.08,52.32,52.44,6064600,20.16
2002-05-28,53.35,53.35,52.10,52.71,7123800,20.26
2002-05-24,53.24,53.44,52.70,52.89,4077000,20.33
2002-05-23,52.60,53.24,52.11,53.21,9953200,20.46
2002-05-22,52.30,52.43,51.70,52.10,8826200,20.03
2002-05-21,52.70,53.30,52.51,52.60,6987400,20.22
2002-05-20,52.90,52.90,52.20,52.24,4911000,20.08
2002-05-17,52.90,53.12,52.64,52.78,7286200,20.29
2002-05-16,52.40,52.84,51.80,52.67,7594400,20.25
2002-05-15,52.18,52.63,52.08,52.26,5762400,20.09
2002-05-14,51.75,52.20,51.20,52.18,6726800,20.06
2002-05-13,50.35,51.23,50.23,51.18,5337800,19.67
2002-05-10,51.15,51.16,50.06,50.20,6125400,19.30
2002-05-09,51.20,51.57,50.70,50.93,7068400,19.58
2002-05-08,52.00,52.14,51.71,51.80,8439200,19.91
2002-05-07,51.55,52.15,51.10,51.30,7718800,19.61
2002-05-06,51.90,52.42,50.76,50.98,6818000,19.49
2002-05-03,51.98,52.00,51.44,51.73,6907000,19.78
2002-05-02,51.01,52.00,51.00,51.98,8021200,19.87
2002-05-01,51.35,51.35,50.49,51.01,6948400,19.50
2002-04-30,50.80,51.50,50.27,51.15,8700800,19.56
2002-04-29,51.00,51.35,50.39,50.57,6949400,19.33
2002-04-26,50.81,51.50,50.52,51.00,9536000,19.50
2002-04-25,49.93,51.08,49.85,50.80,8732000,19.42
2002-04-24,50.05,50.83,49.95,50.48,8428000,19.30
2002-04-23,50.25,50.65,49.60,49.83,8796000,19.05
2002-04-22,51.09,51.26,50.05,50.22,7963600,19.20
2002-04-19,51.60,51.85,51.00,51.09,8679400,19.53
2002-04-18,51.35,51.60,50.50,51.34,13243200,19.63
2002-04-17,50.25,51.22,49.90,51.10,12843000,19.54
2002-04-16,50.11,50.73,50.05,50.10,16496200,19.15
2002-04-15,49.98,50.16,49.50,49.59,9128600,18.96
2002-04-12,49.48,49.99,49.20,49.98,10741000,19.11
2002-04-11,49.60,49.72,49.10,49.10,8053200,18.77
2002-04-10,49.49,49.68,49.30,49.60,9301200,18.96
2002-04-09,49.60,49.61,49.02,49.29,8887400,18.84
2002-04-08,48.80,49.49,48.50,49.14,6803400,18.79
2002-04-05,48.90,49.11,48.70,48.97,6191000,18.72
2002-04-04,48.85,49.04,48.60,48.75,7476800,18.64
2002-04-03,48.92,49.05,48.12,48.30,7095400,18.47
2002-04-02,48.93,49.18,48.65,49.02,6786800,18.74
2002-04-01,48.52,49.01,48.37,48.93,6828800,18.71
2002-03-28,49.40,49.95,48.70,49.40,8175200,18.89
2002-03-27,49.40,49.87,49.15,49.63,8353400,18.97
2002-03-26,48.80,49.47,48.74,49.15,8390800,18.79
2002-03-25,49.55,49.68,48.95,49.04,5643000,18.75
2002-03-22,49.20,49.93,48.91,49.55,6153600,18.94
2002-03-21,49.45,49.50,48.78,49.20,6433000,18.81
2002-03-20,49.98,49.98,49.50,49.53,5943600,18.94
2002-03-19,50.24,50.40,49.89,50.19,5410200,19.19
2002-03-18,50.75,50.75,49.76,50.17,8553200,19.18
2002-03-15,49.85,50.70,49.74,50.50,14391600,19.31
2002-03-14,49.40,49.55,49.06,49.40,7939600,18.89
2002-03-13,49.90,49.98,49.25,49.60,8510800,18.96
2002-03-12,49.10,49.95,48.89,49.90,7780800,19.08
2002-03-11,48.89,49.70,48.66,49.30,6522200,18.85
2002-03-08,49.15,49.65,48.67,49.05,9083800,18.75
2002-03-07,48.96,49.56,48.55,48.89,8174600,18.69
2002-03-06,48.87,49.32,48.00,49.10,8114800,18.77
2002-03-05,49.09,49.30,48.52,48.62,9145400,18.59
2002-03-04,47.97,49.27,47.92,49.14,12935800,18.79
2002-03-01,47.15,47.89,47.05,47.84,9953400,18.29
2002-02-28,47.00,47.39,46.86,46.90,10739000,17.93
2002-02-27,46.75,47.05,46.68,46.85,10255200,17.91
2002-02-26,46.80,46.95,46.55,46.63,7349800,17.83
2002-02-25,46.00,46.74,45.99,46.60,6903600,17.82
2002-02-22,45.50,46.06,45.41,46.06,7471800,17.61
2002-02-21,45.82,46.12,45.49,45.75,8521200,17.49
2002-02-20,45.45,46.10,45.10,45.94,8893200,17.56
2002-02-19,46.00,46.10,45.30,45.50,8382200,17.40
2002-02-15,46.50,46.60,46.06,46.18,7943000,17.66
2002-02-14,46.68,46.98,46.32,46.57,7218800,17.80
2002-02-13,46.56,46.89,46.16,46.68,6251200,17.85
2002-02-12,46.37,46.49,46.12,46.42,5224400,17.75
2002-02-11,45.78,46.50,45.54,46.37,7149000,17.73
2002-02-08,45.39,45.93,45.20,45.78,7558800,17.50
2002-02-07,45.45,45.85,45.02,45.40,8991000,17.36
2002-02-06,45.50,45.50,44.75,45.26,11505200,17.30
2002-02-05,45.73,46.15,45.26,45.36,10872000,17.34
2002-02-04,46.30,46.46,45.60,45.71,8374800,17.48
2002-02-01,46.14,46.80,46.02,46.70,8014800,17.85
2002-01-31,46.25,46.49,45.82,46.39,11925800,17.74
2002-01-30,45.47,46.25,45.07,46.11,13714200,17.63
2002-01-29,47.30,47.44,45.50,45.72,13977400,17.38
2002-01-28,47.30,47.44,46.90,47.15,9839000,17.92
2002-01-25,47.40,47.45,46.90,47.10,9167200,17.90
2002-01-24,47.00,47.44,46.64,47.15,13785800,17.92
2002-01-23,46.67,47.00,46.35,46.96,8640600,17.85
2002-01-22,45.88,46.67,45.55,46.67,13581800,17.74
2002-01-18,45.45,46.05,45.24,45.38,11003200,17.25
2002-01-17,45.60,45.74,45.15,45.61,13061800,17.34
2002-01-16,45.32,46.20,44.95,45.35,22628600,17.24
2002-01-15,43.55,45.35,43.49,45.32,31319800,17.23
2002-01-14,43.30,43.44,43.02,43.02,8383800,16.35
2002-01-11,43.55,43.60,43.26,43.30,6401600,16.46
2002-01-10,43.45,43.64,43.35,43.47,8272400,16.53
2002-01-09,43.52,43.77,43.31,43.39,7803400,16.49
2002-01-08,43.95,43.95,43.26,43.61,6435000,16.58
2002-01-07,43.95,44.09,43.74,43.78,7019800,16.64
2002-01-04,43.75,43.98,43.35,43.71,10441600,16.62
2002-01-03,43.44,43.73,43.25,43.60,7569600,16.57
2002-01-02,43.38,43.48,42.90,43.44,8024000,16.51
2001-12-31,43.60,43.80,43.41,43.47,6421200,16.53
2001-12-28,43.40,43.60,43.25,43.60,5330600,16.57
2001-12-27,43.17,43.40,43.17,43.40,4380200,16.50
2001-12-26,43.30,43.40,43.17,43.17,5103800,16.41
2001-12-24,43.15,43.49,43.15,43.30,2042200,16.46
2001-12-21,43.74,43.85,43.15,43.15,12932600,16.40
2001-12-20,43.80,43.94,43.30,43.74,9970800,16.63
2001-12-19,43.50,43.85,43.26,43.60,10032600,16.57
2001-12-18,43.00,43.59,42.85,43.55,8150400,16.56
2001-12-17,42.97,43.22,42.67,42.94,10301400,16.32
2001-12-14,42.65,43.18,42.50,42.67,8530200,16.22
2001-12-13,43.25,43.60,42.61,42.72,7771600,16.24
2001-12-12,43.75,43.78,43.22,43.40,6212000,16.50
2001-12-11,43.80,43.80,43.35,43.44,5572200,16.51
2001-12-10,43.72,43.81,43.48,43.64,6443400,16.59
2001-12-07,43.62,43.81,43.32,43.72,4769400,16.62
2001-12-06,43.60,44.02,43.41,43.62,9747000,16.58
2001-12-05,42.90,43.73,42.88,43.38,9762800,16.49
2001-12-04,42.70,43.01,42.46,42.98,5067400,16.34
2001-12-03,42.60,42.88,42.34,42.45,8713000,16.14
2001-11-30,43.18,43.35,42.70,42.80,7603400,16.27
2001-11-29,42.65,43.14,42.50,43.09,7298800,16.38
2001-11-28,43.26,43.56,42.66,42.66,8893600,16.22
2001-11-27,43.20,43.60,43.00,43.11,7542800,16.39
2001-11-26,42.98,43.84,42.60,43.37,8319200,16.49
2001-11-23,42.30,42.97,42.30,42.86,2339600,16.29
2001-11-21,42.48,42.55,42.26,42.33,4114400,16.09
2001-11-20,42.55,42.65,42.26,42.31,6327600,16.08
2001-11-19,42.68,42.87,42.17,42.36,5770000,16.10
2001-11-16,42.11,42.56,41.95,42.36,9248800,16.10
2001-11-15,42.45,42.63,41.84,41.86,10692400,15.91
2001-11-14,42.69,42.88,42.14,42.34,9591000,16.10
2001-11-13,42.98,43.17,42.25,42.44,8029200,16.13
2001-11-12,41.98,42.93,41.71,42.62,5304800,16.20
2001-11-09,42.50,42.88,42.30,42.35,5584000,16.10
2001-11-08,42.65,43.09,42.43,42.49,8803400,16.15
2001-11-07,42.14,43.15,41.80,42.60,11535600,16.19
2001-11-06,41.20,42.50,41.06,42.40,13233600,16.02
2001-11-05,40.25,41.20,40.25,40.88,10875000,15.45
2001-11-02,40.00,40.24,39.52,40.08,8267000,15.14
2001-11-01,39.51,40.28,39.25,40.09,9210200,15.15
2001-10-31,40.38,40.38,39.35,39.50,7331000,14.92
2001-10-30,40.00,40.28,39.15,39.85,8184800,15.06
2001-10-29,40.85,40.97,39.95,40.00,7799600,15.11
2001-10-26,41.50,41.50,40.98,41.10,7794000,15.53
2001-10-25,40.30,41.40,39.90,41.40,11633400,15.64
2001-10-24,40.02,40.55,39.82,40.30,9114000,15.23
2001-10-23,40.00,40.24,38.96,40.00,9877800,15.11
2001-10-22,38.62,39.78,38.62,39.73,13127800,15.01
2001-10-19,38.92,39.98,38.57,39.00,10701200,14.73
2001-10-18,38.85,39.30,38.75,39.07,17166000,14.76
2001-10-17,40.70,41.15,38.25,38.85,26714000,14.68
2001-10-16,40.50,42.00,40.00,40.19,21640200,15.18
2001-10-15,40.95,41.30,40.50,40.77,12088200,15.40
2001-10-12,41.00,41.48,40.65,41.08,12979800,15.52
2001-10-11,42.15,42.34,41.60,41.85,11925800,15.81
2001-10-10,41.50,43.00,41.46,42.12,7682000,15.91
2001-10-09,41.57,42.44,41.55,41.68,10571000,15.75
2001-10-08,42.99,43.00,41.35,41.67,12941400,15.74
2001-10-05,44.50,44.55,43.00,43.05,15874200,16.27
2001-10-04,45.00,45.00,44.00,44.25,8609400,16.72
2001-10-03,44.60,45.05,44.32,44.75,7716800,16.91
2001-10-02,44.35,44.71,44.02,44.60,10523400,16.85
2001-10-01,44.60,45.14,44.16,44.46,8452600,16.80
2001-09-28,43.95,44.59,43.76,44.45,9836600,16.79
2001-09-27,43.95,44.24,43.45,43.70,8625200,16.51
2001-09-26,44.05,44.10,43.29,43.67,9244800,16.50
2001-09-25,42.60,43.80,42.60,43.55,9074600,16.45
2001-09-24,43.08,43.65,43.00,43.17,10362000,16.31
2001-09-21,40.50,43.64,40.50,42.45,18068600,16.04
2001-09-20,43.75,43.83,42.91,42.98,15555400,16.24
2001-09-19,44.10,44.58,43.43,44.11,17373000,16.67
2001-09-18,43.25,43.99,43.06,43.76,8840400,16.53
2001-09-17,41.15,43.99,41.10,43.50,16636800,16.44
2001-09-10,44.00,45.20,44.00,44.25,13139400,16.72
2001-09-07,44.80,45.39,44.57,44.73,10804200,16.90
2001-09-06,46.27,46.27,45.27,45.36,8969000,17.14
2001-09-05,46.02,46.50,45.95,46.17,9127400,17.44
2001-09-04,45.96,46.76,45.30,46.47,9052200,17.56
2001-08-31,45.85,46.49,45.71,46.01,6280000,17.38
2001-08-30,45.95,46.44,45.75,45.85,7629000,17.32
2001-08-29,47.00,47.18,45.55,45.95,11094000,17.36
2001-08-28,47.52,47.84,46.80,46.85,5504600,17.70
2001-08-27,47.60,47.70,47.24,47.52,5956200,17.95
2001-08-24,47.70,47.86,47.49,47.75,8429400,18.04
2001-08-23,47.72,47.81,47.44,47.57,10167400,17.97
2001-08-22,47.31,47.97,46.93,47.72,11856200,18.03
2001-08-21,47.25,48.30,47.12,47.31,11383800,17.87
2001-08-20,46.05,47.20,46.05,47.10,6973400,17.80
2001-08-17,46.33,46.49,45.83,46.07,4681000,17.41
2001-08-16,46.89,47.08,45.91,46.31,7254000,17.50
2001-08-15,46.87,47.46,46.80,47.08,9982400,17.79
2001-08-14,46.90,47.17,46.60,46.65,6971600,17.63
2001-08-13,45.95,46.73,45.95,46.60,5371400,17.61
2001-08-10,45.50,46.14,45.26,46.00,5654200,17.38
2001-08-09,45.55,45.65,45.26,45.57,6629000,17.22
2001-08-08,45.88,46.15,45.59,45.64,7005400,17.24
2001-08-07,46.15,46.41,46.07,46.14,5449000,17.33
2001-08-06,46.75,46.99,46.03,46.15,4540400,17.34
2001-08-03,46.93,46.93,46.41,46.73,4689800,17.56
2001-08-02,46.68,46.89,46.45,46.74,4054400,17.56
2001-08-01,46.38,46.70,46.01,46.58,5098200,17.50
2001-07-31,45.93,46.37,45.40,46.06,6465400,17.30
2001-07-30,45.66,45.94,45.35,45.80,6092400,17.21
2001-07-27,45.55,45.89,45.36,45.41,6456000,17.06
2001-07-26,45.60,45.70,44.90,45.47,6434400,17.08
2001-07-25,45.42,45.70,44.95,45.62,8885000,17.14
2001-07-24,45.52,45.95,45.19,45.42,10021000,17.06
2001-07-23,46.24,46.42,45.56,45.90,6682000,17.24
2001-07-20,46.40,46.75,45.90,46.24,10919800,17.37
2001-07-19,47.05,47.49,46.53,47.10,6523400,17.69
2001-07-18,47.00,47.12,46.26,46.95,8047000,17.64
2001-07-17,45.20,47.50,44.96,47.50,12713200,17.85
2001-07-16,46.76,47.24,45.94,46.03,7194200,17.29
2001-07-13,45.55,46.67,45.43,46.49,10058400,17.47
2001-07-12,45.59,45.85,45.29,45.68,6791800,17.16
2001-07-11,45.35,45.67,44.91,45.29,8643400,17.01
2001-07-10,45.82,45.96,44.96,45.23,9161400,16.99
2001-07-09,46.01,46.08,45.55,45.82,6449800,17.21
2001-07-06,46.56,46.59,45.80,46.01,5944800,17.29
2001-07-05,47.13,47.31,46.51,46.55,6159000,17.49
2001-07-03,47.28,47.28,46.68,47.13,3416400,17.71
2001-07-02,46.48,47.15,46.11,47.03,6752400,17.67
2001-06-29,46.06,46.43,45.31,46.43,9856800,17.44
2001-06-28,45.70,46.73,45.70,46.41,7782400,17.44
2001-06-27,45.26,46.35,45.25,45.78,9044200,17.20
2001-06-26,44.62,45.75,44.62,45.31,10162400,17.02
2001-06-25,46.60,46.60,45.01,45.37,7090000,17.04
2001-06-22,46.60,46.60,45.61,46.18,10060000,17.35
2001-06-21,44.49,46.29,44.43,46.20,12615400,17.36
2001-06-20,43.45,44.80,43.37,44.51,13837600,16.72
2001-06-19,43.66,44.77,43.11,43.51,9249800,16.35
2001-06-18,43.48,43.49,42.65,43.27,10234600,16.26
2001-06-15,42.70,43.50,42.70,43.15,18058800,16.21
2001-06-14,43.80,44.18,43.49,43.65,9041000,16.40
2001-06-13,45.40,45.44,44.06,44.37,11809800,16.67
2001-06-12,45.76,45.81,44.90,45.40,9551600,17.06
2001-06-11,46.24,46.68,45.71,45.76,7682400,17.19
2001-06-08,47.66,47.67,46.21,46.44,8630600,17.45
2001-06-07,46.50,47.80,46.06,47.66,14696200,17.91
2001-06-06,48.39,48.39,47.67,47.84,4745200,17.97
2001-06-05,48.73,48.90,48.17,48.77,6752000,18.32
2001-06-04,47.32,48.49,47.07,48.35,5919800,18.16
2001-06-01,46.90,47.46,46.52,47.32,5162600,17.78
2001-05-31,46.60,47.08,46.22,47.08,5687200,17.69
2001-05-30,46.76,47.54,46.61,46.70,5305800,17.54
2001-05-29,47.28,47.35,46.69,46.76,5863000,17.57
2001-05-25,48.05,48.05,46.83,46.87,4358000,17.61
2001-05-24,47.80,48.20,47.67,47.80,7135000,17.96
2001-05-23,47.57,47.99,47.16,47.94,10593400,18.01
2001-05-22,46.00,47.73,45.92,47.20,9575000,17.73
2001-05-21,45.90,46.23,45.65,46.20,7747800,17.36
2001-05-18,45.41,46.26,45.25,45.98,7878600,17.27
2001-05-17,45.40,46.20,45.26,45.41,11077600,17.06
2001-05-16,45.23,46.00,44.55,45.70,14915000,17.17
2001-05-15,45.61,45.74,45.00,45.18,9133200,16.97
2001-05-14,45.50,45.94,45.43,45.60,6260000,17.13
2001-05-11,46.47,46.47,45.39,45.50,6646000,17.09
2001-05-10,46.40,46.60,45.64,45.92,9582000,17.25
2001-05-09,46.28,46.64,45.76,46.00,7697600,17.28
2001-05-08,47.50,47.52,46.41,46.48,6982600,17.46
2001-05-07,47.54,47.54,46.80,47.34,5607400,17.79
2001-05-04,46.55,47.43,46.55,47.30,7003200,17.77
2001-05-03,47.15,47.61,46.79,47.45,6950400,17.83
2001-05-02,46.70,47.93,46.52,47.60,7599600,17.88
2001-05-01,46.99,47.34,46.57,47.34,5564200,17.69
2001-04-30,47.97,48.15,46.75,46.97,9137200,17.56
2001-04-27,46.90,47.83,46.71,47.82,8284200,17.87
2001-04-26,47.01,47.25,45.96,46.13,11525200,17.24
2001-04-25,47.43,47.52,46.71,47.05,6480600,17.59
2001-04-24,47.85,48.31,47.15,47.90,6943200,17.90
2001-04-23,47.93,47.93,46.95,47.55,5536400,17.77
2001-04-20,47.97,48.15,47.08,47.93,7679600,17.92
2001-04-19,47.35,48.23,47.25,47.97,10824200,17.93
2001-04-18,45.70,48.80,45.25,47.60,17955400,17.79
2001-04-17,46.90,46.90,45.09,45.70,13214200,17.08
2001-04-16,48.40,48.74,46.48,47.15,8370400,17.62
2001-04-12,47.23,48.40,46.70,47.77,9682800,17.86
2001-04-11,48.13,48.13,46.90,46.90,8601200,17.53
2001-04-10,46.50,47.70,46.40,47.24,12543600,17.66
2001-04-09,47.01,47.01,45.30,45.96,10633800,17.18
2001-04-06,47.35,47.88,44.94,46.25,18965400,17.29
2001-04-05,46.65,47.64,46.58,47.63,13356400,17.80
2001-04-04,48.42,48.70,45.03,45.99,23293200,17.19
2001-04-03,50.00,50.00,48.27,48.95,10468600,18.30
2001-04-02,49.49,50.16,49.12,49.69,10105000,18.57
2001-03-30,48.50,49.47,48.17,49.47,9081600,18.49
2001-03-29,48.00,48.42,47.76,48.03,7696600,17.95
2001-03-28,48.50,48.88,47.74,48.66,7249800,18.19
2001-03-27,46.59,48.75,45.88,48.59,10969800,18.16
2001-03-26,45.98,46.83,45.85,46.20,7449800,17.27
2001-03-23,43.52,45.61,43.32,45.43,11197200,16.98
2001-03-22,45.30,45.50,42.55,44.00,13750400,16.45
2001-03-21,46.85,47.12,45.30,45.42,9634200,16.98
2001-03-20,47.80,48.15,46.76,46.85,7481200,17.51
2001-03-19,47.61,48.34,46.87,48.03,7919800,17.95
2001-03-16,47.80,48.52,47.50,47.89,11874600,17.90
2001-03-15,46.92,48.89,46.61,48.72,8754200,18.21
2001-03-14,48.11,48.35,46.12,46.56,13686400,17.40
2001-03-13,48.65,49.54,47.64,49.45,8839000,18.48
2001-03-12,49.85,49.99,47.70,47.80,7622400,17.87
2001-03-09,51.00,51.00,49.70,50.49,5289800,18.87
2001-03-08,51.24,51.71,50.25,51.71,6455400,19.33
2001-03-07,49.47,51.24,49.40,51.24,9027400,19.15
2001-03-06,50.50,50.72,48.74,49.47,7346400,18.49
2001-03-05,49.92,50.12,48.75,49.83,5492800,18.63
2001-03-02,49.70,50.49,49.40,50.17,6782000,18.75
2001-03-01,49.64,49.77,48.58,49.56,8979600,18.52
2001-02-28,50.58,50.58,49.03,49.64,7045400,18.55
2001-02-27,49.58,50.33,49.16,50.07,7209600,18.72
2001-02-26,48.47,49.68,47.78,49.58,7720200,18.53
2001-02-23,48.03,48.60,46.85,48.47,6664400,18.12
2001-02-22,48.10,48.40,46.42,48.15,9636600,18.00
2001-02-21,48.68,49.20,47.80,48.02,7599000,17.95
2001-02-20,50.55,50.56,48.45,48.68,7583000,18.20
2001-02-16,49.70,50.70,49.60,50.11,6796000,18.73
2001-02-15,50.35,50.62,49.60,49.71,4475400,18.58
2001-02-14,50.55,50.98,49.95,50.28,4532600,18.79
2001-02-13,50.85,50.99,49.75,49.99,7284400,18.69
2001-02-12,51.17,51.46,50.60,50.80,5967400,18.99
2001-02-09,51.10,51.20,50.25,50.67,6213800,18.94
2001-02-08,50.95,51.54,50.93,51.10,6306200,19.10
2001-02-07,50.90,51.52,50.50,50.74,4983400,18.97
2001-02-06,50.76,51.18,50.27,50.89,5214800,19.02
2001-02-05,50.88,51.51,50.45,51.36,5201000,19.20
2001-02-02,49.95,50.60,49.85,50.24,5189000,18.78
2001-02-01,51.05,51.88,49.75,50.40,9373200,18.84
2001-01-31,51.45,51.80,50.70,51.51,6828200,19.25
2001-01-30,51.62,52.10,50.61,51.91,8707400,19.31
2001-01-29,51.75,52.28,50.65,51.13,7106200,19.02
2001-01-26,51.06,51.88,50.56,51.50,9104000,19.16
2001-01-25,50.25,50.88,49.69,50.63,10620000,18.84
2001-01-24,49.94,50.75,49.50,50.19,7102800,18.67
2001-01-23,49.69,50.44,49.31,49.63,9064800,18.47
2001-01-22,49.06,50.13,48.63,49.63,6294200,18.47
2001-01-19,48.50,49.63,48.06,49.06,9148400,18.25
2001-01-18,49.75,49.75,48.31,48.44,8346600,18.02
2001-01-17,50.63,50.81,49.38,49.38,9124200,18.37
2001-01-16,48.75,50.19,47.75,49.94,14995200,18.58
2001-01-12,50.06,50.06,48.19,48.69,8525000,18.12
2001-01-11,49.50,50.56,48.88,49.25,11738200,18.32
2001-01-10,47.81,49.63,47.69,48.69,15362600,18.12
2001-01-09,51.56,52.31,49.25,49.44,11326800,18.39
2001-01-08,51.63,52.63,51.44,51.88,9123600,19.30
2001-01-05,51.31,52.63,49.94,52.38,14437000,19.49
2001-01-04,52.13,53.31,50.69,52.00,17224200,19.35
2001-01-03,52.88,54.00,50.00,53.13,25444200,19.77
2001-01-02,54.44,54.81,53.38,53.94,10616400,20.07
2000-12-29,56.19,56.38,55.44,55.69,6043000,20.72
2000-12-28,55.31,56.13,54.94,55.75,5018000,20.74
2000-12-27,55.00,55.31,54.50,55.31,5982200,20.58
2000-12-26,53.94,55.00,53.69,54.94,5180000,20.44
2000-12-22,53.19,54.31,53.06,53.94,10058800,20.07
2000-12-21,53.25,53.50,52.19,52.94,13507000,19.70
2000-12-20,52.06,53.31,51.44,52.94,10098600,19.70
2000-12-19,52.75,53.81,52.31,52.81,15054400,19.65
2000-12-18,51.25,52.94,51.06,52.69,15455200,19.60
2000-12-15,49.88,50.56,49.56,50.44,22609400,18.77
2000-12-14,49.50,50.00,48.63,49.88,7244000,18.56
2000-12-13,50.00,50.56,49.56,50.00,6930000,18.60
2000-12-12,50.00,50.00,49.25,49.94,9119000,18.58
2000-12-11,48.75,50.25,48.75,49.75,10510400,18.51
2000-12-08,49.94,50.00,49.00,49.44,8260600,18.39
2000-12-07,48.50,49.88,48.50,49.56,7328600,18.44
2000-12-06,47.13,50.06,47.13,48.50,23037000,18.04
2000-12-05,46.75,48.06,46.50,48.06,10351800,17.88
2000-12-04,47.31,47.50,46.31,46.75,8332600,17.39
2000-12-01,47.81,48.31,47.06,47.38,8246000,17.63
2000-11-30,47.06,47.63,46.38,47.44,9917400,17.65
2000-11-29,45.94,47.00,45.69,46.94,6381600,17.46
2000-11-28,44.38,45.94,44.13,45.69,6074000,17.00
2000-11-27,43.63,44.69,43.44,44.31,4418000,16.49
2000-11-24,43.50,43.69,43.19,43.38,2258600,16.14
2000-11-22,44.50,44.94,43.00,43.25,5991400,16.09
2000-11-21,44.00,45.31,43.81,45.00,5374600,16.74
2000-11-20,44.88,44.88,43.75,44.00,4793000,16.37
2000-11-17,44.38,44.94,43.50,44.75,5826800,16.65
2000-11-16,44.06,44.94,43.81,44.50,4731000,16.56
2000-11-15,45.75,46.00,44.31,44.75,10217400,16.65
2000-11-14,46.06,47.19,45.81,46.63,7114200,17.35
2000-11-13,46.50,47.31,45.44,46.00,5718600,17.11
2000-11-10,47.81,48.00,47.13,47.13,4548400,17.53
2000-11-09,46.94,47.94,46.88,47.81,6499600,17.79
2000-11-08,46.50,47.00,45.50,46.94,6702800,17.46
2000-11-07,46.63,46.69,46.00,46.50,3487000,17.30
2000-11-06,46.63,46.94,46.25,46.81,4985800,17.42
2000-11-03,46.06,46.88,45.94,46.50,3911800,17.30
2000-11-02,46.38,46.88,46.06,46.50,4501800,17.30
2000-11-01,45.81,46.38,45.63,46.38,6476000,17.26
2000-10-31,45.94,46.56,45.06,46.31,8056600,17.14
2000-10-30,44.31,45.81,44.06,45.81,8299200,16.96
2000-10-27,42.81,44.06,42.75,43.69,5074400,16.17
2000-10-26,42.81,43.25,41.75,43.00,7076200,15.92
2000-10-25,43.50,44.38,42.44,42.50,11271000,15.73
2000-10-24,43.13,43.81,42.88,43.31,4931400,16.03
2000-10-23,42.69,42.69,42.00,42.19,4377800,15.62
2000-10-20,42.69,43.19,42.00,42.31,5206000,15.66
2000-10-19,41.56,43.19,41.44,42.69,6453600,15.80
2000-10-18,41.63,42.81,39.63,42.25,10616000,15.64
2000-10-17,43.50,43.56,41.44,41.69,9422600,15.43
2000-10-16,43.94,43.94,43.00,43.56,4907400,16.12
2000-10-13,42.50,44.19,42.50,43.38,6378400,16.06
2000-10-12,44.13,44.25,41.94,42.75,9932600,15.82
2000-10-11,44.50,44.94,43.38,43.88,9278600,16.24
2000-10-10,46.13,46.13,44.63,44.81,7073800,16.59
2000-10-09,45.81,46.75,45.69,46.13,4751000,17.07
2000-10-06,47.81,47.88,45.56,46.56,8500400,17.23
2000-10-05,47.31,48.25,47.31,47.69,7490200,17.65
2000-10-04,48.00,48.31,46.69,47.13,8140600,17.44
2000-10-03,47.38,48.25,47.38,47.75,11755400,17.67
2000-10-02,46.00,47.06,45.38,47.06,5985600,17.42
2000-09-29,46.38,47.06,45.69,45.94,8937800,17.00
2000-09-28,46.50,47.06,46.19,46.75,7742000,17.30
2000-09-27,45.56,46.50,45.31,46.31,6116200,17.14
2000-09-26,46.50,46.56,45.88,46.13,7108800,17.07
2000-09-25,45.88,46.75,45.31,46.25,6322800,17.12
2000-09-22,44.88,45.50,44.44,45.25,5389000,16.75
2000-09-21,45.06,45.19,44.38,44.63,5139400,16.52
2000-09-20,45.50,45.50,44.44,45.25,4428000,16.75
2000-09-19,44.88,46.50,44.75,46.50,4933600,17.21
2000-09-18,45.63,45.63,44.63,44.69,5782200,16.54
2000-09-15,45.44,46.13,44.94,45.84,12601800,16.97
2000-09-14,46.13,46.19,44.81,45.44,9321000,16.82
2000-09-13,46.31,47.13,46.06,46.75,7851400,17.30
2000-09-12,46.81,46.81,45.63,46.31,5598000,17.14
2000-09-11,46.50,47.00,46.06,46.25,8977800,17.12
2000-09-08,45.25,46.19,45.00,45.89,8199600,16.99
2000-09-07,45.00,45.31,44.69,45.00,7081000,16.66
2000-09-06,43.94,44.88,43.75,44.44,6623600,16.45
2000-09-05,42.88,43.75,42.69,43.69,7394400,16.17
2000-09-01,44.00,44.06,42.88,42.94,4796400,15.89
2000-08-31,43.44,44.44,43.19,43.20,9050600,15.99
2000-08-30,43.63,43.94,42.88,43.50,5169600,16.10
2000-08-29,43.81,43.94,43.06,43.25,5046200,16.01
2000-08-28,44.19,44.88,44.00,44.06,4723400,16.31
2000-08-25,44.75,44.94,44.25,44.56,3158600,16.49
2000-08-24,45.19,45.38,44.56,44.75,5806600,16.56
2000-08-23,45.25,45.75,44.75,45.19,4628800,16.73
2000-08-22,44.44,45.81,44.19,45.56,7736400,16.86
2000-08-21,44.00,44.50,43.88,44.38,3630600,16.43
2000-08-18,44.44,44.69,44.19,44.25,4659400,16.38
2000-08-17,44.31,45.00,44.00,44.63,4973800,16.52
2000-08-16,44.25,44.88,43.94,44.13,4519400,16.33
2000-08-15,44.88,45.00,43.63,44.44,8870400,16.45
2000-08-14,44.88,45.50,44.19,45.25,3103800,16.75
2000-08-11,44.69,45.38,44.50,45.00,4652600,16.66
2000-08-10,44.88,45.56,44.31,44.88,6813800,16.61
2000-08-09,44.25,45.06,43.19,44.25,7885400,16.38
2000-08-08,44.81,44.81,43.56,44.31,4539800,16.40
2000-08-07,44.44,44.88,43.63,44.50,7151200,16.47
2000-08-04,44.19,44.75,43.94,44.13,11625200,16.33
2000-08-03,41.38,44.06,41.19,43.94,11149800,16.26
2000-08-02,41.44,41.63,40.94,41.44,4760600,15.34
2000-08-01,41.75,41.81,40.94,41.19,5604400,15.16
2000-07-31,41.94,42.00,41.06,41.50,5609200,15.28
2000-07-28,41.13,41.88,40.69,41.88,4904200,15.42
2000-07-27,41.31,42.25,41.13,42.00,5093800,15.46
2000-07-26,40.63,41.31,40.63,40.94,6996000,15.07
2000-07-25,42.50,42.50,41.38,41.81,3706600,15.39
2000-07-24,42.31,42.88,41.81,41.81,5403000,15.39
2000-07-21,43.31,43.50,42.00,42.38,5734000,15.60
2000-07-20,42.25,43.44,42.25,43.31,6919800,15.94
2000-07-19,42.06,42.38,41.81,42.19,5291200,15.53
2000-07-18,42.50,42.63,41.69,42.06,8181800,15.48
2000-07-17,43.88,44.00,43.00,43.38,4846400,15.97
2000-07-14,42.75,43.94,42.63,43.69,5323200,16.08
2000-07-13,43.25,43.69,42.06,42.81,5538200,15.76
2000-07-12,43.56,44.06,42.75,43.13,5943200,15.88
2000-07-11,42.63,43.38,42.38,42.94,5370800,15.81
2000-07-10,43.00,43.63,42.63,42.63,5502400,15.69
2000-07-07,42.94,44.00,42.69,42.69,8476800,15.72
2000-07-06,41.75,42.88,40.63,42.50,5954600,15.65
2000-07-05,41.25,42.25,41.00,41.44,6442800,15.26
2000-07-03,40.25,40.81,39.88,40.69,3664000,14.98
2000-06-30,40.50,40.88,38.73,38.75,9739200,14.27
2000-06-29,41.00,41.25,40.50,40.75,7680000,15.00
2000-06-28,41.00,42.38,40.75,41.09,6948600,15.13
2000-06-27,41.00,41.88,40.75,41.00,7662600,15.09
2000-06-26,39.81,40.69,39.56,40.19,4371400,14.80
2000-06-23,39.88,40.31,39.31,39.44,4174400,14.52
2000-06-22,39.00,39.88,38.63,39.81,6969200,14.66
2000-06-21,39.19,39.25,38.06,38.31,7338600,14.10
2000-06-20,40.13,40.56,38.75,39.13,9436600,14.41
2000-06-19,38.31,40.44,38.19,40.25,11854000,14.82
2000-06-16,41.75,41.75,37.31,38.31,24845200,14.10
2000-06-15,43.63,44.13,41.31,42.06,14971200,15.48
2000-06-14,43.75,44.75,43.38,44.56,5241800,16.40
2000-06-13,43.63,43.94,43.06,43.75,4721200,16.11
2000-06-12,43.75,44.38,43.50,43.97,3423000,16.19
2000-06-09,45.19,45.19,42.81,43.19,4697000,15.90
2000-06-08,45.25,45.38,43.81,44.81,3962800,16.50
2000-06-07,44.69,46.00,44.50,45.50,4832200,16.75
2000-06-06,45.19,45.19,43.63,44.94,5388200,16.54
2000-06-05,46.63,47.19,44.88,45.13,8318000,16.61
2000-06-02,47.00,47.75,46.75,47.75,8794200,17.58
2000-06-01,45.25,46.88,44.94,45.94,13134000,16.91
2000-05-31,45.00,45.50,44.50,45.25,7610600,16.66
2000-05-30,44.81,45.00,43.81,44.88,6055000,16.52
2000-05-26,43.75,45.06,43.56,44.38,5937800,16.34
2000-05-25,44.56,44.56,42.75,43.88,7388800,16.15
2000-05-24,44.81,45.63,44.19,44.50,14351200,16.38
2000-05-23,43.88,45.13,43.69,43.81,7234200,16.13
2000-05-22,43.50,44.25,42.75,43.88,3989000,16.15
2000-05-19,42.88,43.44,42.19,43.13,4993000,15.88
2000-05-18,43.06,44.31,42.88,43.19,4738000,15.90
2000-05-17,43.06,43.69,42.50,42.94,4750200,15.81
2000-05-16,45.00,45.00,43.38,43.63,7645800,16.06
2000-05-15,43.94,45.00,43.75,44.88,6668600,16.52
2000-05-12,42.31,44.56,42.13,43.69,8653800,16.08
2000-05-11,42.38,43.50,42.25,42.50,6144800,15.65
2000-05-10,41.50,41.94,41.19,41.56,7265400,15.30
2000-05-09,41.38,42.19,41.13,41.50,5631800,15.28
2000-05-08,39.63,41.75,39.50,41.25,5539600,15.19
2000-05-05,39.63,40.44,39.25,39.88,5063400,14.68
2000-05-04,40.63,41.06,39.56,39.75,6629600,14.63
2000-05-03,41.19,41.81,40.38,40.56,8711600,14.93
2000-05-02,41.06,41.94,40.75,41.38,7786800,15.15
2000-05-01,41.13,41.94,40.69,41.13,9475400,15.06
2000-04-28,42.31,42.69,41.06,41.06,9847000,15.04
2000-04-27,42.06,42.44,41.63,42.06,9294800,15.40
2000-04-26,43.06,44.00,43.06,43.06,7376000,15.77
2000-04-25,43.00,44.56,43.00,43.06,8943000,15.77
2000-04-24,41.81,43.13,41.69,42.75,7880200,15.65
2000-04-20,41.38,42.25,40.94,41.81,7525800,15.31
2000-04-19,40.81,41.06,40.19,40.75,6159400,14.92
2000-04-18,38.88,41.44,38.81,40.81,8063600,14.94
2000-04-17,38.63,40.06,38.63,39.38,9401200,14.42
2000-04-14,41.75,41.81,38.25,40.00,13311200,14.65
2000-04-13,42.31,42.31,41.19,41.75,9115200,15.29
2000-04-12,41.19,42.75,40.94,42.00,13893800,15.38
2000-04-11,39.31,41.38,39.31,40.38,11059400,14.79
2000-04-10,38.00,40.13,37.88,39.50,15029600,14.46
2000-04-07,40.00,40.44,39.63,39.75,9817800,14.56
2000-04-06,41.50,42.00,39.63,40.50,13575200,14.83
2000-04-05,43.44,43.44,41.63,42.44,8731200,15.54
2000-04-04,43.69,45.50,42.00,43.25,16863600,15.84
2000-04-03,40.94,44.38,40.63,43.69,15408800,16.00
2000-03-31,39.44,41.31,38.75,40.75,10090800,14.92
2000-03-30,40.25,40.81,39.19,39.19,9668200,14.35
2000-03-29,40.25,40.69,38.81,39.44,10821000,14.44
2000-03-28,40.50,41.25,40.25,40.69,11255800,14.90
2000-03-27,40.88,41.81,40.25,40.91,14213400,14.98
2000-03-24,41.38,42.63,40.75,41.00,12729000,15.01
2000-03-23,39.88,41.94,39.75,41.44,12593200,15.18
2000-03-22,39.44,40.25,39.19,40.00,10333800,14.65
2000-03-21,37.69,39.94,37.69,39.56,12409200,14.49
2000-03-20,38.50,38.56,37.38,37.94,10822200,13.89
2000-03-17,38.13,39.56,38.06,38.50,14195400,14.10
2000-03-16,35.88,38.75,35.50,38.50,19621600,14.10
2000-03-15,32.00,36.00,32.00,36.00,15288600,13.18
2000-03-14,32.44,32.56,31.81,31.87,7903800,11.67
2000-03-13,31.75,32.94,31.37,32.63,8542400,11.95
2000-03-10,33.00,33.25,32.00,32.19,8554000,11.79
2000-03-09,34.31,34.31,32.25,32.81,9146600,12.01
2000-03-08,32.81,33.94,31.00,31.00,9310400,11.35
2000-03-07,34.69,34.69,32.63,33.06,8782600,12.11
2000-03-06,34.69,35.50,34.44,34.44,7545400,12.61
2000-03-03,34.63,35.00,34.06,34.69,8831400,12.70
2000-03-02,35.56,35.69,33.44,33.94,10556200,12.43
2000-03-01,33.06,34.94,33.06,34.69,11305800,12.70
2000-02-29,34.13,34.19,32.63,33.06,11133400,12.11
2000-02-28,33.38,34.56,33.00,34.13,8663600,12.50
2000-02-25,33.19,33.88,32.25,32.69,8026800,11.97
2000-02-24,33.13,33.56,32.00,32.88,9797200,12.04
2000-02-23,34.25,34.69,32.75,34.00,8786200,12.45
2000-02-22,33.75,35.00,32.75,35.00,10546000,12.82
2000-02-18,34.75,34.75,32.75,33.50,20619200,12.27
2000-02-17,37.06,37.13,34.38,34.94,9629000,12.79
2000-02-16,37.75,37.75,36.00,36.00,7861000,13.18
2000-02-15,37.38,37.94,36.75,37.69,7574600,13.80
2000-02-14,38.38,38.63,37.63,37.81,8303800,13.85
2000-02-11,37.69,38.63,37.13,37.88,11174800,13.87
2000-02-10,37.88,38.06,36.69,36.75,14250800,13.46
2000-02-09,38.44,38.63,37.75,37.88,9003600,13.87
2000-02-08,38.31,39.56,38.31,38.94,8445000,14.26
2000-02-07,38.25,38.63,38.00,38.19,8873200,13.98
2000-02-04,39.13,39.13,38.44,38.56,7146800,14.12
2000-02-03,39.31,39.63,38.06,38.88,10805600,14.24
2000-02-02,40.44,40.50,39.00,39.00,6637600,14.28
2000-02-01,40.00,40.69,39.81,40.44,9528800,14.73
2000-01-31,38.31,40.00,38.31,40.00,9267400,14.57
2000-01-28,38.88,39.13,38.19,38.75,8089000,14.11
2000-01-27,38.63,39.75,38.19,39.00,10255000,14.20
2000-01-26,37.44,38.50,37.00,38.00,14587200,13.84
2000-01-25,35.81,38.00,35.81,37.63,10701000,13.70
2000-01-24,37.00,37.44,35.44,35.88,9540000,13.07
2000-01-21,36.50,37.63,36.06,36.63,14016600,13.34
2000-01-20,36.81,37.31,35.81,36.38,14965200,13.25
2000-01-19,38.38,38.94,36.50,36.75,17140600,13.38
2000-01-18,39.75,40.25,38.50,38.88,12744000,14.16
2000-01-14,43.75,43.75,41.13,41.69,11497400,15.18
2000-01-13,39.88,40.50,39.69,40.44,11077000,14.73
2000-01-12,37.31,38.63,37.31,38.31,7030000,13.95
2000-01-11,37.81,38.00,37.06,37.25,6170800,13.57
2000-01-10,38.38,38.63,37.75,37.88,8953200,13.80
2000-01-07,39.25,39.69,38.56,39.13,7711200,14.25
2000-01-06,37.06,39.00,36.94,38.44,8326800,14.00
2000-01-05,37.00,37.75,36.06,36.81,8228200,13.41
2000-01-04,37.25,37.69,36.00,37.19,15237200,13.54
2000-01-03,40.31,40.38,38.00,39.13,9037000,14.25
1999-12-31,40.56,40.63,40.13,40.44,2356800,14.73
1999-12-30,40.63,41.13,40.50,40.63,2657600,14.80
1999-12-29,41.25,41.44,40.25,40.56,4406000,14.77
1999-12-28,41.13,41.44,40.75,41.19,4976400,15.00
1999-12-27,41.06,42.00,40.81,40.88,5081200,14.89
1999-12-23,40.81,41.56,40.31,41.50,5432200,15.11
1999-12-22,40.00,40.69,40.00,40.44,5534200,14.73
1999-12-21,40.31,41.31,39.50,40.00,10431400,14.57
1999-12-20,39.94,40.94,39.88,40.66,7313400,14.81
1999-12-17,39.44,40.56,39.25,39.94,13563600,14.55
1999-12-16,38.56,40.63,38.50,39.44,17140200,14.36
1999-12-15,43.06,43.44,41.63,41.81,9130200,15.23
1999-12-14,43.88,44.31,43.06,43.50,5938600,15.84
1999-12-13,44.25,44.56,43.88,44.20,5467400,16.10
1999-12-10,45.44,45.50,44.88,44.88,7153800,16.35
1999-12-09,43.56,45.00,43.56,44.75,8081200,16.30
1999-12-08,43.56,44.00,43.44,43.70,11425000,15.92
1999-12-07,45.00,45.56,43.94,44.06,12428800,16.05
1999-12-06,47.44,47.63,45.44,45.75,8465400,16.66
1999-12-03,47.75,48.63,47.19,47.19,9667400,17.19
1999-12-02,46.63,47.50,46.63,47.06,6159600,17.14
1999-12-01,46.38,47.06,46.25,46.88,6687800,17.07
1999-11-30,45.00,46.94,45.00,46.50,9559800,16.94
1999-11-29,45.63,45.81,45.00,45.00,6207600,16.39
1999-11-26,46.25,46.31,45.94,45.94,2080400,16.73
1999-11-24,46.00,46.63,46.00,46.00,4649400,16.75
1999-11-23,47.00,47.25,45.81,46.19,6234600,16.82
1999-11-22,46.81,47.94,46.56,46.81,6893000,17.05
1999-11-19,47.94,48.13,47.50,47.50,6718600,17.30
1999-11-18,47.69,48.06,47.19,47.94,7075800,17.46
1999-11-17,48.00,48.00,47.00,47.13,5176400,17.16
1999-11-16,47.06,48.25,47.06,48.13,6193000,17.53
1999-11-15,47.88,47.94,46.75,47.25,6402600,17.21
1999-11-12,46.13,47.88,45.75,47.75,9694400,17.39
1999-11-11,45.00,45.75,44.50,45.44,6002600,16.55
1999-11-10,44.50,45.44,44.00,44.94,8180800,16.37
1999-11-09,47.13,47.19,45.00,45.44,9146000,16.55
1999-11-08,46.00,47.13,45.75,47.13,10665800,17.16
1999-11-05,48.00,48.38,46.63,46.81,10887600,17.05
1999-11-04,46.63,47.31,46.63,47.00,8867000,17.12
1999-11-03,47.19,47.31,46.13,46.13,8204400,16.80
1999-11-02,46.69,48.06,46.50,47.38,9976400,17.18
1999-11-01,47.00,47.19,46.31,46.88,10083800,17.00
1999-10-29,48.50,49.06,47.25,47.88,11853400,17.36
1999-10-28,48.13,49.94,47.75,49.06,24287800,17.79
1999-10-27,45.13,46.50,44.88,46.50,11327200,16.86
1999-10-26,44.75,45.44,44.44,44.69,11607400,16.21
1999-10-25,44.50,44.69,43.88,44.31,7817600,16.07
1999-10-22,44.00,45.00,43.63,44.75,14942400,16.23
1999-10-21,42.63,43.81,42.50,43.13,7838600,15.64
1999-10-20,42.13,43.38,42.06,43.25,10086400,15.69
1999-10-19,40.50,42.00,40.38,41.63,10397000,15.10
1999-10-18,38.94,39.69,38.50,39.50,5041000,14.33
1999-10-15,38.75,39.88,38.44,39.00,7528400,14.14
1999-10-14,39.63,40.81,39.56,40.56,6496800,14.71
1999-10-13,41.44,41.88,38.94,39.69,4730400,14.39
1999-10-12,42.00,42.00,41.31,41.69,3970600,15.12
1999-10-11,42.44,42.81,42.25,42.50,4233400,15.41
1999-10-08,40.50,42.50,40.31,42.50,6063000,15.41
1999-10-07,41.69,41.69,40.69,40.75,5056400,14.78
1999-10-06,40.88,41.88,40.81,41.63,5719200,15.10
1999-10-05,40.88,42.00,40.25,40.88,8901600,14.83
1999-10-04,39.63,40.94,39.56,40.75,6418200,14.78
1999-10-01,39.13,39.44,38.38,39.13,6588800,14.19
1999-09-30,39.13,40.19,38.56,39.63,5557400,14.37
1999-09-29,39.06,39.13,38.06,38.56,5475800,13.98
1999-09-28,38.50,39.75,38.00,38.88,5210600,14.10
1999-09-27,39.69,40.00,38.25,38.50,5704400,13.96
1999-09-24,38.25,40.19,38.25,39.94,7411800,14.48
1999-09-23,38.75,39.88,38.19,38.38,5986200,13.92
1999-09-22,37.88,38.81,37.75,38.50,6055800,13.96
1999-09-21,37.13,37.88,36.94,37.50,7874400,13.60
1999-09-20,38.50,38.56,37.06,37.63,3877000,13.65
1999-09-17,37.81,38.94,37.69,38.31,6949200,13.89
1999-09-16,38.06,38.38,37.13,37.81,5073400,13.71
1999-09-15,38.88,39.38,38.13,38.25,7900200,13.87
1999-09-14,39.50,39.50,37.81,38.13,8363800,13.83
1999-09-13,39.63,40.00,38.88,40.00,4468800,14.51
1999-09-10,39.50,40.31,39.19,39.88,5492600,14.46
1999-09-09,39.94,39.94,38.25,39.31,6496800,14.26
1999-09-08,39.94,40.00,39.25,39.94,4604600,14.48
1999-09-07,41.50,41.56,40.00,40.13,3990200,14.55
1999-09-03,40.25,41.50,40.19,41.44,7701000,15.03
1999-09-02,40.00,40.19,38.81,39.44,5842800,14.30
1999-09-01,39.88,40.75,39.63,40.63,5447600,14.74
1999-08-31,40.25,40.69,39.38,39.81,6566400,14.44
1999-08-30,41.63,41.88,40.06,40.25,4475200,14.60
1999-08-27,43.00,43.00,41.56,41.81,5529600,15.16
1999-08-26,43.63,44.31,42.50,42.56,5729800,15.43
1999-08-25,42.63,44.13,42.00,43.88,8078000,15.91
1999-08-24,42.94,44.00,42.63,43.25,4565800,15.69
1999-08-23,42.00,43.13,42.00,43.06,4872800,15.62
1999-08-20,41.19,42.25,41.06,42.25,6135000,15.32
1999-08-19,40.75,41.38,40.63,41.38,6103400,15.01
1999-08-18,41.38,41.44,40.81,41.25,4220800,14.96
1999-08-17,41.75,41.88,41.00,41.38,7612400,15.01
1999-08-16,39.56,40.19,39.25,40.00,4528000,14.51
1999-08-13,38.56,39.94,38.44,39.81,4171200,14.44
1999-08-12,38.94,39.44,37.88,37.88,4994000,13.74
1999-08-11,37.81,38.88,37.75,38.69,9598000,14.03
1999-08-10,38.00,38.25,37.38,37.50,4580800,13.60
1999-08-09,37.38,38.56,37.38,38.13,5991800,13.83
1999-08-06,37.88,37.88,36.94,37.38,6143800,13.56
1999-08-05,37.75,38.38,36.44,38.13,8843400,13.83
1999-08-04,39.06,39.06,37.94,37.94,8219000,13.76
1999-08-03,38.88,39.06,37.81,39.06,11838000,14.09
1999-08-02,39.75,39.75,38.44,38.63,4158600,13.94
1999-07-30,40.31,40.31,38.56,39.00,5630000,14.07
1999-07-29,40.06,40.38,39.56,40.31,6334000,14.54
1999-07-28,41.06,41.19,40.50,40.81,3633600,14.72
1999-07-27,41.38,41.50,40.63,41.06,5083200,14.81
1999-07-26,41.06,41.50,40.88,40.88,5854400,14.75
1999-07-23,42.00,42.13,40.88,41.69,5930600,15.04
1999-07-22,42.06,42.63,41.56,41.94,6442800,15.13
1999-07-21,41.94,42.38,41.50,41.81,5007000,15.09
1999-07-20,42.50,42.56,41.75,42.06,5837400,15.18
1999-07-19,43.00,43.06,42.50,42.69,7098600,15.40
1999-07-16,43.00,43.31,42.25,43.13,5794000,15.56
1999-07-15,43.19,43.31,42.63,43.00,4295000,15.51
1999-07-14,43.81,43.94,42.75,43.00,5667200,15.51
1999-07-13,43.44,44.00,43.19,43.75,4098200,15.79
1999-07-12,44.88,44.88,43.44,43.69,6266800,15.76
1999-07-09,44.88,45.31,44.75,45.19,4321000,16.30
1999-07-08,44.63,45.13,44.31,44.75,8239600,16.15
1999-07-07,44.56,44.94,44.13,44.81,5771600,16.17
1999-07-06,44.06,44.88,44.06,44.81,5865600,16.17
1999-07-02,43.56,44.13,43.50,44.06,7001400,15.90
1999-07-01,42.81,43.69,42.13,43.63,8561400,15.74
1999-06-30,43.75,43.75,42.06,42.75,15400200,15.42
1999-06-29,43.06,44.00,42.75,44.00,7595400,15.88
1999-06-28,43.00,43.44,42.88,43.00,7914400,15.51
1999-06-25,42.50,42.88,42.50,42.81,7233000,15.45
1999-06-24,42.06,42.50,41.63,41.88,6576200,15.11
1999-06-23,42.63,42.63,41.63,42.38,5132600,15.29
1999-06-22,42.25,42.75,42.19,42.63,4044200,15.38
1999-06-21,42.69,42.75,42.13,42.38,4168200,15.29
1999-06-18,42.50,42.75,42.13,42.66,8164600,15.39
1999-06-17,41.06,42.75,41.06,42.50,7505400,15.33
1999-06-16,41.00,41.44,40.94,41.19,9535000,14.86
1999-06-15,39.81,40.69,39.81,40.19,6125400,14.50
1999-06-14,40.25,40.25,39.56,39.69,4363200,14.32
1999-06-11,39.50,40.13,39.50,40.13,4792800,14.48
1999-06-10,39.44,39.81,39.13,39.50,4949400,14.25
1999-06-09,40.56,41.00,40.25,40.44,3720400,14.59
1999-06-08,40.88,41.25,40.38,40.69,3210800,14.68
1999-06-07,39.75,41.06,39.75,40.94,4567000,14.77
1999-06-04,40.00,40.19,39.31,40.00,3230000,14.43
1999-06-03,39.63,39.94,39.50,39.75,3804800,14.34
1999-06-02,40.19,40.19,39.44,39.69,4336400,14.32
1999-06-01,40.13,40.31,39.13,39.94,4648000,14.41
1999-05-28,39.50,40.44,39.31,40.00,5094400,14.43
1999-05-27,40.13,40.94,39.00,39.25,10371200,14.16
1999-05-26,39.38,41.38,38.75,41.38,9266600,14.93
1999-05-25,40.81,41.00,38.00,38.38,8771800,13.85
1999-05-24,41.56,41.56,40.19,40.94,5041000,14.77
1999-05-21,41.25,41.63,41.06,41.63,5517600,15.02
1999-05-20,41.75,41.75,41.13,41.25,4757000,14.88
1999-05-19,41.13,41.44,40.75,41.25,4681200,14.88
1999-05-18,40.50,41.31,39.88,40.19,5292800,14.50
1999-05-17,42.00,42.13,40.75,40.88,6373600,14.75
1999-05-14,42.44,42.81,41.88,42.00,4725000,15.15
1999-05-13,43.31,43.94,43.00,43.38,4077800,15.65
1999-05-12,43.00,43.56,41.75,42.94,5056600,15.49
1999-05-11,42.25,43.13,41.94,42.75,4089400,15.42
1999-05-10,43.25,43.25,42.13,42.19,3845600,15.22
1999-05-07,43.06,43.81,42.75,43.13,3529400,15.56
1999-05-06,43.63,43.63,42.63,43.13,4680200,15.56
1999-05-05,43.56,43.94,42.94,43.88,6595000,15.83
1999-05-04,43.56,43.88,42.25,43.81,8648000,15.73
1999-05-03,42.94,43.94,42.56,43.94,5627600,15.78
1999-04-30,43.88,44.50,42.44,43.19,7558400,15.51
1999-04-29,44.00,44.88,43.13,43.75,7768400,15.71
1999-04-28,44.00,44.56,43.44,43.88,8368400,15.76
1999-04-27,42.69,44.13,42.31,44.00,8627600,15.80
1999-04-26,42.81,43.38,42.50,42.69,7516400,15.33
1999-04-23,42.56,42.94,42.31,42.75,4410200,15.35
1999-04-22,42.31,42.75,41.50,42.69,9098800,15.33
1999-04-21,42.38,42.75,41.56,42.44,11038000,15.24
1999-04-20,41.88,42.50,41.38,42.38,13837600,15.22
1999-04-19,40.50,41.69,40.50,41.13,14633400,14.77
1999-04-16,40.25,40.44,39.56,40.44,6437200,14.52
1999-04-15,39.50,40.44,39.25,40.19,7337200,14.43
1999-04-14,39.88,40.81,39.38,39.38,17781400,14.14
1999-04-13,39.69,39.88,39.25,39.38,6293200,14.14
1999-04-12,39.50,40.00,39.31,39.88,6198600,14.32
1999-04-09,39.56,39.75,39.25,39.75,5253000,14.28
1999-04-08,39.50,39.63,39.25,39.50,11306000,14.19
1999-04-07,38.19,39.00,38.13,38.94,7226400,13.99
1999-04-06,37.63,38.38,37.25,37.88,6516800,13.60
1999-04-05,36.88,37.63,36.69,37.38,7035000,13.43
1999-04-01,35.31,36.69,34.38,36.69,8848200,13.18
1999-03-31,36.56,36.75,35.06,35.06,10187000,12.59
1999-03-30,36.50,37.44,36.00,36.13,6666200,12.98
1999-03-29,36.44,37.56,36.44,37.56,5366000,13.49
1999-03-26,36.63,36.88,36.25,36.44,5681200,13.09
1999-03-25,37.63,38.06,37.06,37.25,6612400,13.38
1999-03-24,37.13,37.38,36.88,37.19,5185000,13.36
1999-03-23,38.81,39.81,37.13,37.50,6386000,13.47
1999-03-22,38.50,39.06,38.44,38.94,5718600,13.99
1999-03-19,39.00,39.13,38.38,38.56,10638000,13.85
1999-03-18,36.19,38.88,36.13,38.75,7744400,13.92
1999-03-17,37.19,37.25,35.75,36.25,6698800,13.02
1999-03-16,38.75,38.88,36.94,37.44,8311800,13.45
1999-03-15,38.13,39.50,38.00,38.63,7726800,13.87
1999-03-12,39.75,39.75,38.63,38.88,5252400,13.96
1999-03-11,38.94,39.50,38.63,39.50,8827200,14.19
1999-03-10,38.06,38.94,37.38,38.94,5638600,13.99
1999-03-09,38.88,39.00,37.75,37.94,7321200,13.63
1999-03-08,38.25,39.00,38.00,38.81,3815400,13.94
1999-03-05,39.00,39.19,38.00,38.81,8567600,13.94
1999-03-04,37.75,38.13,37.50,37.94,9633800,13.63
1999-03-03,37.44,37.88,36.56,37.00,6249600,13.29
1999-03-02,37.38,38.38,37.25,37.50,12225600,13.47
1999-03-01,36.75,37.06,36.13,37.06,6550600,13.31
1999-02-26,37.06,37.25,36.31,36.75,7216200,13.20
1999-02-25,35.75,37.00,35.50,36.94,6735800,13.27
1999-02-24,37.38,37.69,35.81,36.00,5960000,12.93
1999-02-23,37.50,37.88,37.00,37.13,5599000,13.34
1999-02-22,36.81,37.63,36.75,37.56,5643000,13.49
1999-02-19,37.00,37.00,36.56,36.63,5730200,13.16
1999-02-18,36.69,37.13,36.50,37.00,9672000,13.29
1999-02-17,35.06,36.69,34.88,36.50,12792400,13.11
1999-02-16,35.00,35.25,34.56,35.06,8878000,12.59
1999-02-12,33.94,34.38,33.13,34.13,10268000,12.26
1999-02-11,32.88,34.50,32.13,34.00,13356600,12.21
1999-02-10,32.94,33.13,32.19,32.75,11472600,11.76
1999-02-09,34.44,34.44,32.50,33.06,14991200,11.87
1999-02-08,34.50,34.69,34.19,34.56,8448400,12.41
1999-02-05,33.88,34.38,33.56,34.38,9501200,12.35
1999-02-04,33.63,34.13,33.56,34.00,16733200,12.21
1999-02-03,34.13,34.63,33.50,33.50,11180600,12.03
1999-02-02,34.88,34.94,33.56,34.19,14191400,12.21
1999-02-01,34.88,34.88,33.69,34.00,10385400,12.15
1999-01-29,35.38,35.38,34.44,35.00,10618200,12.50
1999-01-28,35.25,35.69,35.00,35.56,10133000,12.70
1999-01-27,35.63,36.00,34.94,35.00,7858400,12.50
1999-01-26,36.19,36.19,35.25,35.81,8690200,12.79
1999-01-25,36.50,36.69,35.88,36.31,6459200,12.97
1999-01-22,36.94,37.31,36.31,36.75,8229600,13.13
1999-01-21,37.00,37.31,36.25,37.13,10401400,13.26
1999-01-20,36.75,37.38,35.88,37.38,11843600,13.35
1999-01-19,36.56,37.38,36.13,36.81,8472200,13.15
1999-01-15,35.56,37.50,35.56,37.50,11092000,13.40
1999-01-14,35.50,36.19,35.38,35.75,9038200,12.77
1999-01-13,35.50,37.00,35.38,36.63,10818800,13.08
1999-01-12,37.81,38.00,37.00,37.19,6643200,13.28
1999-01-11,39.81,39.88,37.88,38.31,10866200,13.68
1999-01-08,40.00,40.06,39.69,39.81,8163400,14.22
1999-01-07,39.19,39.94,39.06,39.94,9755400,14.27
1999-01-06,40.06,40.44,39.69,39.81,11730800,14.22
1999-01-05,39.88,40.19,39.44,40.19,7928800,14.36
1999-01-04,39.94,40.25,39.44,39.88,11181200,14.25
1998-12-31,39.50,39.94,38.94,39.94,8804800,14.27
1998-12-30,39.13,39.50,38.63,39.25,6087800,14.02
1998-12-29,38.63,39.44,38.00,39.31,5451000,14.04
1998-12-28,37.94,38.56,37.88,38.13,5004400,13.62
1998-12-24,37.50,37.75,37.25,37.75,2630200,13.48
1998-12-23,37.38,37.69,37.19,37.38,5651200,13.35
1998-12-22,38.25,38.38,37.19,37.38,5877200,13.35
1998-12-21,38.69,38.81,38.00,38.25,8008800,13.66
1998-12-18,38.69,38.94,38.25,38.69,11877400,13.82
1998-12-17,37.13,39.25,36.25,38.75,16230600,13.84
1998-12-16,34.94,35.56,34.19,35.38,7607800,12.64
1998-12-15,34.75,34.88,33.88,34.56,13916600,12.35
1998-12-14,35.06,35.63,34.44,34.75,5565400,12.41
1998-12-11,35.00,36.25,34.25,36.25,6273200,12.95
1998-12-10,34.56,35.31,33.75,35.00,9155600,12.50
1998-12-09,35.19,35.63,34.31,34.50,7890400,12.32
1998-12-08,36.00,36.13,35.00,35.06,9176800,12.52
1998-12-07,37.13,37.25,36.56,36.88,3469600,13.17
1998-12-04,36.25,37.25,36.00,37.13,5111800,13.26
1998-12-03,37.00,37.13,35.56,35.56,7468400,12.70
1998-12-02,36.25,37.25,36.13,37.19,7325600,13.28
1998-12-01,35.75,36.69,35.56,36.63,7936600,13.08
1998-11-30,37.31,37.31,35.63,36.13,9447000,12.91
1998-11-27,38.13,38.13,37.00,37.31,2352600,13.33
1998-11-25,38.13,38.38,37.81,38.13,4789800,13.62
1998-11-24,38.88,38.94,38.06,38.19,10244800,13.64
1998-11-23,39.94,40.44,39.00,39.25,10600400,14.02
1998-11-20,40.50,40.50,39.69,39.88,7089800,14.25
1998-11-19,40.25,40.88,39.69,40.13,4788600,14.34
1998-11-18,40.63,40.75,39.75,40.44,6493800,14.45
1998-11-17,39.06,40.88,38.81,40.63,10246600,14.51
1998-11-16,38.50,39.13,37.94,38.88,7394000,13.89
1998-11-13,38.69,38.81,38.06,38.44,6504200,13.73
1998-11-12,39.06,39.38,38.69,38.81,4985800,13.86
1998-11-11,40.00,40.00,39.06,39.31,4343200,14.04
1998-11-10,39.31,40.06,39.06,39.69,9698000,14.18
1998-11-09,40.00,40.00,38.88,39.06,7773600,13.95
1998-11-06,39.63,40.25,39.44,40.00,13024400,14.29
1998-11-05,38.75,39.75,38.50,39.75,17867200,14.20
1998-11-04,38.25,38.50,37.81,38.00,9283400,13.57
1998-11-03,37.63,38.19,37.44,37.81,8193800,13.51
1998-11-02,37.44,37.63,37.13,37.19,3917600,13.28
1998-10-30,37.19,37.31,36.81,37.19,5054400,13.28
1998-10-29,36.63,37.00,36.00,36.94,3842200,13.20
1998-10-28,36.25,36.69,36.00,36.69,2814400,13.11
1998-10-27,36.88,36.88,36.00,36.19,3057000,12.86
1998-10-26,37.00,37.19,36.81,36.81,2021000,13.08
1998-10-23,36.88,37.38,36.56,37.00,2712000,13.15
1998-10-22,37.44,37.94,36.50,37.31,4032200,13.26
1998-10-21,38.00,38.06,37.50,37.94,3944600,13.48
1998-10-20,37.50,38.19,37.44,37.88,10155600,13.46
1998-10-19,36.00,36.94,35.81,36.75,3434400,13.06
1998-10-16,38.25,38.25,36.00,36.06,11618600,12.82
1998-10-15,33.38,36.06,32.69,35.63,7710200,12.66
1998-10-14,32.63,33.88,32.25,33.38,4066200,11.86
1998-10-13,32.69,33.00,32.25,32.88,5714600,11.69
1998-10-12,34.63,34.75,31.81,32.50,11206000,11.55
1998-10-09,32.50,34.13,31.94,34.13,4820200,12.13
1998-10-08,30.81,31.94,30.19,31.62,5015800,11.24
1998-10-07,32.75,33.25,30.75,31.69,4747200,11.26
1998-10-06,33.69,34.56,32.69,32.75,3815000,11.64
1998-10-05,34.56,34.56,32.31,33.63,4634000,11.95
1998-10-02,34.56,35.31,33.63,34.56,4926200,12.28
1998-10-01,35.06,35.50,34.50,34.50,4937200,12.26
1998-09-30,36.50,36.63,34.56,36.00,3163400,12.79
1998-09-29,36.94,37.31,36.63,37.06,5726600,13.17
1998-09-28,36.50,37.25,36.00,36.69,6939200,13.04
1998-09-25,35.00,36.50,34.75,36.50,5347200,12.97
1998-09-24,36.63,36.63,35.63,36.00,5108200,12.79
1998-09-23,35.50,36.88,35.38,36.63,5788800,13.02
1998-09-22,34.00,35.56,34.00,35.50,6258800,12.62
1998-09-21,32.63,34.06,32.13,34.00,4209400,12.08
1998-09-18,33.19,33.50,33.00,33.25,7762400,11.82
1998-09-17,32.75,34.06,32.75,33.94,3405200,12.06
1998-09-16,33.88,34.31,33.25,34.31,5144800,12.19
1998-09-15,32.94,33.94,32.69,33.63,7826400,11.95
1998-09-14,32.31,33.94,32.31,32.88,7407200,11.69
1998-09-11,30.87,32.50,30.62,32.31,9104800,11.48
1998-09-10,30.25,30.87,30.00,30.87,5328600,10.97
1998-09-09,32.13,32.63,31.62,31.81,5524400,11.30
1998-09-08,31.25,32.69,31.25,32.06,7253200,11.39
1998-09-04,30.56,30.75,29.37,29.87,3561200,10.62
1998-09-03,29.81,31.31,29.81,30.62,4085800,10.88
1998-09-02,30.69,31.87,30.31,31.00,4437200,11.02
1998-09-01,29.50,31.00,27.50,30.69,6949200,10.91
1998-08-31,30.37,31.00,28.87,29.75,4385600,10.57
1998-08-28,31.00,31.25,29.94,30.31,3722400,10.77
1998-08-27,31.87,31.87,30.25,30.75,6475000,10.93
1998-08-26,30.12,31.87,30.12,31.87,4863200,11.33
1998-08-25,32.75,33.19,31.44,31.75,3548000,11.28
1998-08-24,32.00,33.00,32.00,32.19,3616000,11.44
1998-08-21,32.81,32.81,31.56,32.06,4193600,11.39
1998-08-20,33.88,33.94,33.06,33.13,3135600,11.77
1998-08-19,34.19,34.50,33.38,33.88,2132400,12.04
1998-08-18,33.25,34.44,33.13,34.31,4810600,12.19
1998-08-17,32.63,33.19,32.38,33.00,2348400,11.73
1998-08-14,33.69,33.69,32.31,32.63,4444000,11.60
1998-08-13,33.75,33.94,33.25,33.69,3522800,11.97
1998-08-12,33.25,33.94,33.19,33.69,4561600,11.97
1998-08-11,33.50,33.56,32.19,33.13,4936400,11.77
1998-08-10,33.94,34.13,33.38,33.50,2308600,11.91
1998-08-07,33.94,34.56,33.75,34.19,2798000,12.15
1998-08-06,34.00,34.19,33.38,34.06,4203200,12.10
1998-08-05,34.00,34.38,33.06,34.00,4945000,12.08
1998-08-04,35.69,36.00,34.00,34.25,5381800,12.11
1998-08-03,35.56,36.00,35.25,35.81,3638600,12.66
1998-07-31,36.75,36.88,35.75,35.94,2796800,12.70
1998-07-30,36.50,37.00,36.13,37.00,3272800,13.08
1998-07-29,36.81,37.19,36.50,36.63,3117600,12.95
1998-07-28,37.50,37.56,36.00,36.56,3448600,12.92
1998-07-27,36.94,37.75,36.25,37.50,2571800,13.26
1998-07-24,37.50,37.50,36.31,36.94,3782400,13.06
1998-07-23,38.44,38.44,37.38,37.50,3788000,13.26
1998-07-22,38.00,38.19,37.69,38.19,3369000,13.50
1998-07-21,38.94,39.13,37.38,37.69,1975800,13.32
1998-07-20,39.06,39.13,38.63,38.75,1971400,13.70
1998-07-17,39.63,39.63,38.94,39.06,2465600,13.81
1998-07-16,38.94,39.38,38.63,39.38,2914200,13.92
1998-07-15,39.69,39.75,38.88,38.88,2802200,13.74
1998-07-14,39.00,39.44,38.88,39.38,2687400,13.92
1998-07-13,39.00,39.13,38.13,38.13,2032800,13.48
1998-07-10,38.50,39.00,38.31,38.88,2608000,13.74
1998-07-09,38.88,39.06,38.50,38.50,2239400,13.61
1998-07-08,38.31,39.13,38.13,39.13,3177800,13.83
1998-07-07,38.50,38.69,37.88,38.56,2099800,13.63
1998-07-06,38.06,38.69,37.81,38.69,2772400,13.68
1998-07-02,38.56,38.56,37.94,38.31,2317200,13.54
1998-07-01,37.69,38.56,37.56,38.56,4383200,13.63
1998-06-30,37.19,37.88,37.06,37.50,3794400,13.26
1998-06-29,37.00,37.44,36.88,37.38,3540000,13.21
1998-06-26,36.94,37.00,36.56,36.75,2100800,12.99
1998-06-25,36.69,37.00,36.50,36.75,3725600,12.99
1998-06-24,36.13,36.69,35.69,36.69,3113000,12.97
1998-06-23,35.75,36.06,35.50,36.00,4438600,12.72
1998-06-22,34.94,35.50,34.19,35.38,4645200,12.51
1998-06-19,35.75,35.81,34.63,34.75,6180000,12.28
1998-06-18,35.63,35.94,35.44,35.56,2873400,12.57
1998-06-17,34.50,36.19,34.50,35.81,6195600,12.66
1998-06-16,34.75,34.88,34.00,34.38,4483800,12.15
1998-06-15,34.25,34.81,34.06,34.25,5460000,12.11
1998-06-12,35.88,36.00,34.00,35.06,5806600,12.39
1998-06-11,36.50,36.81,35.44,35.50,6429400,12.55
1998-06-10,36.00,36.25,35.75,36.25,8773000,12.81
1998-06-09,36.56,36.94,34.69,35.94,11063600,12.70
1998-06-08,38.63,39.63,36.50,36.81,15914600,13.01
1998-06-05,39.00,39.75,38.94,39.69,2477000,14.03
1998-06-04,38.00,39.06,37.31,39.06,2192800,13.81
1998-06-03,39.19,39.31,38.56,38.63,1524400,13.65
1998-06-02,39.88,39.88,39.06,39.31,1743200,13.89
1998-06-01,39.50,39.81,38.81,39.13,1755000,13.83
1998-05-29,39.06,39.38,38.81,38.88,2420000,13.74
1998-05-28,38.44,39.25,38.06,39.13,2721600,13.83
1998-05-27,38.56,38.56,37.69,38.50,2283200,13.61
1998-05-26,39.50,39.50,38.25,38.63,1767200,13.65
1998-05-22,40.06,40.19,39.53,39.63,939400,14.01
1998-05-21,39.75,40.25,39.31,40.00,2545000,14.14
1998-05-20,39.25,39.69,38.88,39.69,3080000,14.03
1998-05-19,37.88,39.13,37.88,38.44,2514200,13.59
1998-05-18,37.88,38.44,37.31,37.63,2259000,13.30
1998-05-15,38.06,38.06,37.56,38.06,2445400,13.45
1998-05-14,37.94,38.56,37.75,38.06,1330200,13.45
1998-05-13,38.19,38.38,37.75,38.13,1573200,13.48
1998-05-12,38.13,38.50,37.38,38.31,2596400,13.54
1998-05-11,38.38,38.94,37.75,37.88,2060200,13.39
1998-05-08,37.63,38.81,37.56,38.38,2361200,13.57
1998-05-07,38.69,38.69,37.50,37.56,3490600,13.28
1998-05-06,39.50,39.50,38.00,38.44,2579600,13.59
1998-05-05,39.44,39.44,38.63,39.44,2311600,13.88
1998-05-04,40.50,40.50,39.19,39.38,1897800,13.86
1998-05-01,39.94,40.69,39.88,40.44,2260600,14.23
1998-04-30,39.38,40.31,39.25,39.88,2885200,14.04
1998-04-29,38.13,39.38,37.56,38.81,3434000,13.66
1998-04-28,38.75,38.75,37.06,37.69,3624800,13.27
1998-04-27,37.25,38.19,37.00,38.19,3670000,13.44
1998-04-24,39.69,39.88,38.56,39.13,3184200,13.77
1998-04-23,41.25,41.25,39.69,39.94,2731800,14.06
1998-04-22,41.56,42.00,41.13,41.25,2097800,14.52
1998-04-21,42.00,42.06,41.00,41.31,2417200,14.54
1998-04-20,42.75,42.75,41.50,42.00,2225400,14.78
1998-04-17,42.31,42.81,41.88,42.75,2999400,15.05
1998-04-16,43.13,43.13,42.25,42.31,2719400,14.89
1998-04-15,42.44,43.13,41.81,43.13,3267200,15.18
1998-04-14,43.38,43.75,42.00,42.38,3841800,14.92
1998-04-13,43.00,43.38,42.25,43.13,5597000,15.18
1998-04-09,41.38,42.38,41.31,42.00,2313600,14.78
1998-04-08,42.81,42.88,40.94,41.13,2565800,14.48
1998-04-07,42.38,42.88,42.06,42.56,3145200,14.98
1998-04-06,42.75,43.13,42.38,42.38,2794800,14.92
1998-04-03,42.00,42.94,41.69,42.44,4131000,14.94
1998-04-02,40.75,41.94,40.56,41.81,3639600,14.72
1998-04-01,41.56,41.63,40.50,40.94,2548000,14.41
1998-03-31,40.75,42.00,40.75,41.56,3697200,14.63
1998-03-30,41.06,41.25,40.44,40.75,2121000,14.34
1998-03-27,42.19,42.19,40.63,41.06,2758400,14.45
1998-03-26,41.63,42.06,41.38,41.88,2292000,14.74
1998-03-25,43.31,43.31,41.31,41.88,3467200,14.74
1998-03-24,42.75,43.31,42.75,42.94,2708000,15.11
1998-03-23,42.88,43.31,42.25,42.50,3059000,14.96
1998-03-20,43.88,43.88,43.25,43.38,3014800,15.27
1998-03-19,43.19,43.75,42.75,43.38,2949200,15.27
1998-03-18,43.31,43.38,42.81,43.06,3607400,15.16
1998-03-17,43.44,43.44,43.00,43.31,3287600,15.24
1998-03-16,43.75,43.75,43.00,43.44,4025400,15.29
1998-03-13,43.25,43.31,42.50,43.00,1751000,15.14
1998-03-12,42.88,43.38,42.81,43.19,2384400,15.20
1998-03-11,43.44,43.50,43.06,43.31,2211200,15.24
1998-03-10,43.00,43.69,42.94,43.38,1846600,15.27
1998-03-09,43.31,43.38,42.75,42.94,1927200,15.11
1998-03-06,42.13,43.56,42.13,43.38,2802400,15.27
1998-03-05,41.31,42.00,41.13,41.81,3316800,14.72
1998-03-04,41.44,42.00,41.06,41.44,2845400,14.59
1998-03-03,41.31,41.50,40.75,41.44,2232800,14.59
1998-03-02,40.88,41.75,40.81,41.06,2230200,14.45
1998-02-27,41.00,41.00,40.19,41.00,2539200,14.43
1998-02-26,41.88,41.88,40.13,41.06,2595800,14.45
1998-02-25,39.94,40.38,39.75,40.25,2363000,14.17
1998-02-24,39.81,39.81,39.00,39.50,2043200,13.90
1998-02-23,39.25,40.00,39.25,39.81,2114600,14.01
1998-02-20,39.94,39.94,38.63,39.44,2127200,13.88
1998-02-19,39.38,39.56,39.06,39.56,1967600,13.92
1998-02-18,39.88,40.19,39.56,40.00,2391600,14.08
1998-02-17,39.56,39.94,39.31,39.81,1724600,14.01
1998-02-13,39.75,39.75,39.00,39.44,1705800,13.88
1998-02-12,39.25,39.75,38.69,39.63,1866600,13.95
1998-02-11,39.50,39.75,39.13,39.75,2714600,13.99
1998-02-10,38.94,39.25,38.56,39.25,3152400,13.82
1998-02-09,38.88,38.88,38.00,38.69,2224400,13.62
1998-02-06,38.63,39.19,38.44,38.81,3194200,13.66
1998-02-05,38.44,38.94,37.75,38.38,1721400,13.51
1998-02-04,38.25,38.63,37.56,38.50,2896000,13.55
1998-02-03,37.13,38.44,37.00,38.44,4764200,13.47
1998-02-02,37.25,37.63,36.75,37.31,3278200,13.08
1998-01-30,36.94,36.94,36.06,36.44,2606800,12.77
1998-01-29,36.69,37.38,36.44,36.81,2410600,12.90
1998-01-28,36.88,37.25,36.44,36.56,2827200,12.81
1998-01-27,35.38,36.56,35.38,36.25,2110800,12.70
1998-01-26,35.50,36.44,35.44,35.63,1924200,12.49
1998-01-23,36.13,36.13,34.88,35.56,2361400,12.46
1998-01-22,36.25,36.25,35.25,36.13,2637000,12.66
1998-01-21,37.63,37.63,36.06,36.31,3919600,12.73
1998-01-20,37.44,37.63,36.88,37.63,3157000,13.19
1998-01-16,37.25,37.44,36.94,37.06,2357000,12.99
1998-01-15,37.38,37.50,36.94,37.00,2031000,12.97
1998-01-14,37.00,37.38,36.31,37.31,2694400,13.08
1998-01-13,37.63,37.63,36.00,36.19,3232800,12.68
1998-01-12,35.00,36.75,34.75,36.63,2852800,12.84
1998-01-09,37.25,37.31,35.13,35.69,2976600,12.51
1998-01-08,37.00,37.56,36.75,37.44,4574800,13.12
1998-01-07,36.50,36.81,35.31,36.81,5725000,12.90
1998-01-06,37.75,38.00,37.02,37.44,2799200,13.12
1998-01-05,38.19,38.94,37.31,37.81,2519800,13.25
1998-01-02,38.25,38.56,38.00,38.19,2031800,13.38
1997-12-31,37.75,38.81,37.25,38.75,3448400,13.58
1997-12-30,37.25,37.88,36.88,37.88,2681000,13.28
1997-12-29,35.94,36.88,35.94,36.44,2623000,12.77
1997-12-26,35.38,35.94,35.25,35.75,1161600,12.53
1997-12-24,35.69,36.00,34.63,35.13,2010200,12.31
1997-12-23,36.63,37.38,35.69,35.75,2717600,12.53
1997-12-22,37.69,38.06,36.25,36.75,2748000,12.88
1997-12-19,36.88,37.63,35.81,37.44,3546000,13.12
1997-12-18,37.50,37.81,36.88,37.56,2367800,13.16
1997-12-17,37.06,37.88,37.00,37.75,4417200,13.23
1997-12-16,39.50,39.50,37.00,37.00,2812800,12.97
1997-12-15,37.50,38.88,37.25,38.88,3032400,13.63
1997-12-12,37.06,37.75,36.75,37.50,3177400,13.14
1997-12-11,36.00,37.00,35.63,36.81,3178200,12.90
1997-12-10,37.06,37.44,36.50,37.00,2067800,12.97
1997-12-09,37.94,38.06,37.25,37.44,2895600,13.12
1997-12-08,37.00,37.63,37.00,37.44,3493400,13.12
1997-12-05,37.00,37.38,36.50,37.00,4477400,12.97
1997-12-04,38.25,38.31,37.19,37.19,3563800,13.03
1997-12-03,39.00,39.00,37.88,38.00,2921600,13.32
1997-12-02,38.06,39.13,37.94,38.31,3086000,13.43
1997-12-01,37.44,38.94,37.44,38.69,4540000,13.56
1997-11-28,37.25,37.69,36.94,37.44,1351400,13.12
1997-11-26,37.00,37.00,36.44,36.63,2529600,12.84
1997-11-25,35.25,36.50,34.81,36.38,2999200,12.75
1997-11-24,35.81,36.00,34.88,35.00,2479200,12.27
1997-11-21,36.25,36.25,35.25,35.88,4184800,12.58
1997-11-20,34.94,36.13,34.88,35.50,4747200,12.44
1997-11-19,33.25,34.56,33.13,34.44,4469400,12.07
1997-11-18,33.44,33.75,33.00,33.38,3089200,11.70
1997-11-17,33.00,33.50,32.88,33.31,2534000,11.67
1997-11-14,32.00,32.75,31.75,32.56,2687200,11.41
1997-11-13,31.56,32.13,31.37,31.75,2213800,11.13
1997-11-12,31.87,32.81,31.37,31.44,2382000,11.02
1997-11-11,32.94,32.94,32.00,32.13,1302600,11.26
1997-11-10,32.88,32.88,32.25,32.31,2006000,11.32
1997-11-07,32.38,32.63,31.06,32.19,2779600,11.28
1997-11-06,32.38,32.56,32.00,32.56,2404000,11.41
1997-11-05,33.19,33.31,32.75,32.94,1392400,11.54
1997-11-04,33.00,33.25,32.50,32.94,1333800,11.49
1997-11-03,33.38,33.38,32.75,33.13,1665400,11.55
1997-10-31,32.50,32.69,31.87,32.06,2460800,11.18
1997-10-30,31.56,32.25,31.25,31.44,2360400,10.96
1997-10-29,32.38,32.88,31.75,32.19,2219800,11.23
1997-10-28,29.75,32.63,29.75,32.19,4963400,11.23
1997-10-27,32.75,32.75,30.37,31.06,2288200,10.83
1997-10-24,33.50,33.50,32.88,33.00,2105800,11.51
1997-10-23,32.25,33.00,32.06,32.75,1862000,11.42
1997-10-22,33.63,33.63,33.00,33.00,1452800,11.51
1997-10-21,32.25,33.63,32.13,33.63,1917000,11.73
1997-10-20,32.31,32.81,31.75,32.50,1350200,11.33
1997-10-17,32.38,32.44,31.06,31.94,2151600,11.14
1997-10-16,33.31,34.06,32.31,32.63,1915400,11.38
1997-10-15,33.75,33.75,32.94,33.06,2110800,11.53
1997-10-14,34.00,34.00,32.88,33.94,3180000,11.84
1997-10-13,65.87,66.00,65.31,65.62,978800,11.44
1997-10-10,64.50,65.37,64.19,65.31,2023600,11.39
1997-10-09,65.81,66.00,64.94,65.44,2390400,11.41
1997-10-08,67.12,67.69,65.75,66.19,2771600,11.54
1997-10-07,65.81,68.00,65.69,67.87,4041600,11.83
1997-10-06,65.50,65.94,65.00,65.87,5452800,11.49
1997-10-03,65.00,65.87,64.25,64.94,5252000,11.32
1997-10-02,62.13,63.50,61.81,63.50,3072800,11.07
1997-10-01,61.50,62.44,61.25,62.19,2382800,10.84
1997-09-30,61.50,61.88,61.19,61.25,2052000,10.68
1997-09-29,61.00,61.75,61.00,61.75,2375600,10.77
1997-09-26,61.00,62.19,61.00,61.25,3739200,10.68
1997-09-25,61.00,61.44,60.31,60.44,2376000,10.54
1997-09-24,62.44,63.13,61.25,61.50,3102400,10.72
1997-09-23,62.19,63.13,61.13,62.69,3328400,10.93
1997-09-22,62.63,63.19,62.06,62.25,2259600,10.85
1997-09-19,63.19,63.25,62.25,62.63,3225600,10.92
1997-09-18,63.38,63.75,62.88,62.88,3272000,10.96
1997-09-17,62.63,63.31,62.50,62.94,2681200,10.97
1997-09-16,61.38,62.94,60.94,62.75,3386000,10.94
1997-09-15,59.75,60.94,59.38,60.44,2286000,10.54
1997-09-12,59.63,59.88,59.00,59.56,2128000,10.39
1997-09-11,60.00,60.19,58.94,59.00,2266800,10.29
1997-09-10,60.25,61.13,60.06,60.38,2925600,10.53
1997-09-09,60.44,61.44,60.00,61.00,2082400,10.64
1997-09-08,60.38,61.44,60.38,60.88,2014400,10.62
1997-09-05,61.13,61.38,59.56,59.69,2402400,10.41
1997-09-04,59.13,60.75,58.88,60.38,1801200,10.53
1997-09-03,60.44,60.50,58.81,59.38,3462000,10.35
1997-09-02,57.63,60.06,57.63,59.94,3689600,10.45
1997-08-29,57.06,58.75,56.50,57.44,1844400,10.02
1997-08-28,57.13,58.38,56.81,57.44,1669600,10.02
1997-08-27,57.94,58.06,56.94,57.56,2141200,10.04
1997-08-26,58.13,58.75,57.50,57.69,1604800,10.06
1997-08-25,58.88,59.00,57.63,58.38,1320800,10.18
1997-08-22,57.63,58.50,57.44,58.00,2354400,10.11
1997-08-21,60.38,60.38,58.00,58.94,1568000,10.28
1997-08-20,59.94,60.50,59.75,60.50,2052400,10.55
1997-08-19,58.50,59.38,58.13,59.31,2604000,10.34
1997-08-18,58.56,58.69,57.13,58.00,3099600,10.11
1997-08-15,58.44,59.13,57.50,58.56,2841200,10.21
1997-08-14,59.25,59.88,58.25,58.69,3744000,10.23
1997-08-13,59.38,59.88,58.00,59.13,2846400,10.31
1997-08-12,60.63,60.75,58.75,58.81,1902400,10.25
1997-08-11,59.00,60.63,58.94,60.63,2630000,10.57
1997-08-08,60.75,60.88,58.50,59.75,3206000,10.42
1997-08-07,62.81,63.50,61.38,61.50,3178800,10.72
1997-08-06,61.75,62.94,61.63,62.81,1910000,10.95
1997-08-05,62.44,62.50,61.75,62.06,1198000,10.77
1997-08-04,61.94,63.13,61.75,62.69,1898400,10.88
1997-08-01,62.94,62.94,61.06,61.94,3110400,10.75
1997-07-31,63.00,63.50,62.81,63.06,3126000,10.94
1997-07-30,62.63,63.31,62.56,63.06,3615600,10.94
1997-07-29,61.75,62.50,61.69,62.50,3910800,10.84
1997-07-28,62.00,62.94,61.63,61.63,2207600,10.69
1997-07-25,63.06,63.13,61.63,61.69,3190800,10.70
1997-07-24,62.56,63.13,62.25,62.94,3144000,10.92
1997-07-23,63.75,63.75,62.00,62.31,2277600,10.81
1997-07-22,61.00,62.88,60.63,62.75,2907600,10.89
1997-07-21,61.00,62.63,60.56,61.38,2512800,10.65
1997-07-18,63.13,63.25,60.94,61.63,3529200,10.69
1997-07-17,64.00,64.31,62.31,62.69,4840400,10.88
1997-07-16,61.00,64.25,60.50,64.25,3742000,11.15
1997-07-15,60.13,61.13,59.38,61.13,2925600,10.61
1997-07-14,59.94,60.50,58.94,59.69,5732800,10.36
1997-07-11,60.00,60.81,59.75,60.19,2592400,10.44
1997-07-10,59.25,60.50,59.13,60.31,3615600,10.46
1997-07-09,59.56,59.75,58.56,59.25,2992000,10.28
1997-07-08,58.75,59.63,58.63,59.56,3747600,10.33
1997-07-07,59.75,60.13,58.88,58.94,3758400,10.23
1997-07-03,58.88,59.75,58.88,59.69,3258400,10.36
1997-07-02,57.13,58.25,57.00,58.13,2528800,10.09
1997-07-01,56.38,57.75,56.25,57.00,3343600,9.89
1997-06-30,56.75,56.88,55.88,56.25,2250400,9.76
1997-06-27,57.00,57.63,56.56,56.69,1831200,9.84
1997-06-26,57.44,58.00,56.50,56.88,2076800,9.87
1997-06-25,58.13,58.50,57.25,57.38,2839200,9.96
1997-06-24,57.25,58.88,57.13,58.13,3812800,10.09
1997-06-23,58.00,58.13,57.13,57.38,2242000,9.96
1997-06-20,58.88,59.00,58.13,58.25,4225200,10.11
1997-06-19,58.50,59.25,57.63,58.88,2081600,10.22
1997-06-18,57.88,58.38,57.50,58.38,2327200,10.13
1997-06-17,57.00,58.25,56.50,57.88,2551200,10.04
1997-06-16,58.00,58.00,56.88,57.50,2729200,9.98
1997-06-13,57.50,58.38,57.25,58.00,2706400,10.06
1997-06-12,56.38,57.25,56.00,57.13,2478400,9.91
1997-06-11,55.25,55.63,55.13,55.63,1442400,9.65
1997-06-10,55.75,56.13,55.25,55.25,1976000,9.59
1997-06-09,55.00,56.00,54.38,55.00,2231600,9.54
1997-06-06,53.88,55.63,53.88,55.00,3333600,9.54
1997-06-05,53.63,54.38,53.38,54.00,1832800,9.37
1997-06-04,53.25,53.75,53.13,53.63,2018400,9.31
1997-06-03,52.75,53.88,52.50,53.25,2609200,9.24
1997-06-02,53.75,53.75,52.25,53.25,1941600,9.24
1997-05-30,52.00,53.63,51.63,53.50,1520000,9.28
1997-05-29,53.25,53.25,52.13,52.25,1880800,9.07
1997-05-28,52.25,53.00,52.13,52.38,1724400,9.09
1997-05-27,52.50,53.13,52.25,52.50,1265200,9.11
1997-05-23,52.63,53.25,52.38,53.00,1258000,9.20
1997-05-22,52.75,52.75,51.63,52.13,1924800,9.05
1997-05-21,53.50,53.63,51.38,52.00,2766400,9.02
1997-05-20,52.00,53.75,51.63,53.63,2129600,9.31
1997-05-19,52.25,52.88,51.75,52.75,1516000,9.15
1997-05-16,53.75,53.75,52.00,52.50,1922400,9.11
1997-05-15,54.00,54.00,53.00,53.63,2286000,9.31
1997-05-14,53.25,54.13,53.25,54.00,2763200,9.37
1997-05-13,53.63,53.63,52.88,53.00,2504800,9.20
1997-05-12,52.88,53.63,52.50,53.50,2320400,9.28
1997-05-09,52.13,52.88,52.00,52.75,6398000,9.15
1997-05-08,50.13,52.63,50.00,52.00,4594800,9.02
1997-05-07,52.25,52.38,50.50,50.63,1994800,8.79
1997-05-06,51.50,52.88,51.38,52.38,3423200,9.04
1997-05-05,51.00,51.75,50.63,51.50,2580000,8.89
1997-05-02,50.38,51.00,50.25,51.00,2049600,8.80
1997-05-01,50.00,50.50,49.75,50.13,2366400,8.65
1997-04-30,49.00,50.00,49.00,49.88,2074800,8.61
1997-04-29,48.75,49.38,48.75,49.13,2745200,8.48
1997-04-28,46.63,47.75,46.63,47.38,2622400,8.17
1997-04-25,46.75,47.25,46.63,46.75,1592000,8.07
1997-04-24,47.00,47.38,46.63,46.75,1847200,8.07
1997-04-23,47.63,47.75,46.88,46.88,1965600,8.09
1997-04-22,45.88,47.63,45.63,47.38,2198400,8.17
1997-04-21,46.63,46.75,45.75,46.13,1730800,7.96
1997-04-18,47.38,47.38,46.50,46.50,1725600,8.02
1997-04-17,46.25,47.75,45.75,47.38,4317200,8.17
1997-04-16,46.13,46.13,45.13,46.13,3144000,7.96
1997-04-15,45.75,46.50,45.75,46.13,3671600,7.96
1997-04-14,44.88,45.25,44.38,45.25,2854000,7.81
1997-04-11,45.75,46.13,44.75,44.75,5111200,7.72
1997-04-10,47.13,47.13,46.50,46.63,2251600,8.04
1997-04-09,48.38,48.38,47.13,47.25,2051600,8.15
1997-04-08,47.00,48.25,46.75,48.25,2466000,8.32
1997-04-07,46.63,47.38,46.38,47.13,2160400,8.13
1997-04-04,45.38,46.63,45.25,46.38,2669200,8.00
1997-04-03,45.38,46.25,45.38,45.75,7938000,7.89
1997-04-02,46.50,46.50,45.50,45.88,3002800,7.92
1997-04-01,45.50,47.38,45.50,47.25,3691200,8.15
1997-03-31,47.50,47.50,46.00,46.25,5137200,7.98
1997-03-27,50.13,50.25,47.50,47.88,3178400,8.26
1997-03-26,50.50,50.50,49.25,49.75,3001200,8.58
1997-03-25,51.13,51.75,50.38,50.50,2609200,8.71
1997-03-24,50.00,51.38,50.00,51.13,3359200,8.82
1997-03-21,49.38,50.50,49.13,49.88,4048000,8.61
1997-03-20,48.75,49.63,48.25,49.25,2608800,8.50
1997-03-19,48.63,49.25,48.13,48.75,2576800,8.41
1997-03-18,49.63,49.63,48.38,48.75,2350400,8.41
1997-03-17,50.38,50.38,48.13,49.38,5104000,8.52
1997-03-14,50.25,50.50,49.50,50.38,2526800,8.69
1997-03-13,51.50,51.50,49.63,49.63,3037600,8.56
1997-03-12,52.25,52.50,51.38,51.63,1910800,8.91
1997-03-11,53.25,53.25,52.13,52.50,3759600,9.06
1997-03-10,52.25,53.25,51.75,53.00,2270000,9.14
1997-03-07,51.63,52.63,51.50,52.00,3064400,8.97
1997-03-06,51.13,51.50,50.75,51.13,2056400,8.82
1997-03-05,50.50,51.13,50.25,50.88,1745600,8.78
1997-03-04,50.50,51.13,49.75,50.63,1245200,8.73
1997-03-03,49.13,50.38,49.13,50.38,2768800,8.69
1997-02-28,50.13,50.25,49.63,49.75,2236000,8.58
1997-02-27,51.25,51.25,50.13,50.50,2002800,8.71
1997-02-26,52.50,52.88,50.00,51.50,4749200,8.89
1997-02-25,51.38,52.00,51.13,52.00,1901200,8.97
1997-02-24,50.00,51.25,50.00,50.88,1926000,8.78
1997-02-21,50.63,50.63,49.75,50.13,2050000,8.65
1997-02-20,51.25,51.25,50.00,50.63,3811600,8.73
1997-02-19,51.50,52.13,51.25,51.75,3743200,8.93
1997-02-18,51.25,51.63,50.63,51.63,2201600,8.91
1997-02-14,52.00,52.00,51.13,51.25,3108400,8.84
1997-02-13,49.75,51.38,49.63,51.38,4116400,8.86
1997-02-12,48.88,49.75,48.38,49.75,2469600,8.58
1997-02-11,49.00,49.13,48.00,48.88,1738800,8.43
1997-02-10,48.88,49.50,48.63,48.88,4128000,8.43
1997-02-07,48.00,48.88,48.00,48.75,6076400,8.41
1997-02-06,47.50,47.88,47.25,47.75,1846000,8.24
1997-02-05,48.00,48.63,47.25,47.50,3173200,8.19
1997-02-04,47.75,48.25,47.25,48.13,2694800,8.25
1997-02-03,47.63,47.75,46.88,47.75,3714000,8.19
1997-01-31,48.00,48.13,47.38,47.63,4010800,8.17
1997-01-30,46.63,48.00,46.38,48.00,1910400,8.23
1997-01-29,46.00,46.75,45.88,46.38,5280800,7.95
1997-01-28,46.25,46.75,45.25,45.75,2836400,7.84
1997-01-27,44.88,45.75,44.50,45.25,2471600,7.76
1997-01-24,46.00,46.00,44.75,45.00,4318800,7.72
1997-01-23,47.63,47.63,46.13,46.13,2659200,7.91
1997-01-22,46.63,47.13,46.38,46.75,4532800,8.02
1997-01-21,45.50,46.63,45.50,46.63,1851200,7.99
1997-01-20,46.63,46.75,45.88,46.25,2964800,7.93
1997-01-17,45.25,46.63,45.25,46.50,2414400,7.97
1997-01-16,46.38,46.38,45.38,46.25,1805600,7.93
1997-01-15,45.75,46.38,45.00,46.38,2666400,7.95
1997-01-14,45.25,46.25,45.25,46.00,3003200,7.89
1997-01-13,44.25,45.25,44.25,45.25,3342400,7.76
1997-01-10,43.50,43.88,43.13,43.88,3166000,7.52
1997-01-09,44.38,44.63,44.13,44.38,2275600,7.61
1997-01-08,44.38,44.75,44.00,44.38,3850000,7.61
1997-01-07,43.38,44.13,42.75,44.13,1946400,7.57
1997-01-06,44.38,44.63,43.50,43.63,1820000,7.48
1997-01-03,43.75,44.25,43.25,44.13,2239600,7.57
1997-01-02,43.75,44.13,42.88,43.25,2258400,7.42
1996-12-31,45.25,45.50,43.50,43.50,1760800,7.46
1996-12-30,45.38,45.75,45.13,45.25,1042000,7.76
1996-12-27,45.75,45.75,45.25,45.38,696400,7.78
1996-12-26,45.50,45.75,45.50,45.75,932800,7.84
1996-12-24,45.50,45.50,45.13,45.38,1053200,7.78
1996-12-23,46.00,46.00,44.88,45.38,1226000,7.78
1996-12-20,46.50,46.50,45.25,46.00,5680000,7.89
1996-12-19,43.63,45.00,43.63,45.00,1881200,7.72
1996-12-18,43.50,44.00,42.88,43.25,2321600,7.42
1996-12-17,40.75,43.38,40.75,43.00,2592800,7.37
1996-12-16,43.00,43.38,42.00,42.00,3247200,7.20
1996-12-13,42.63,43.25,42.13,42.75,2386000,7.33
1996-12-12,43.88,44.00,42.63,43.00,2336400,7.37
1996-12-11,43.00,43.75,43.00,43.63,2218400,7.48
1996-12-10,45.00,45.25,44.63,44.63,1534000,7.65
1996-12-09,44.13,45.13,44.13,45.13,969200,7.74
1996-12-06,42.50,44.25,42.25,44.00,2977600,7.54
1996-12-05,44.00,44.13,43.63,44.00,2305200,7.54
1996-12-04,44.00,44.38,43.63,44.25,4433600,7.59
1996-12-03,46.38,46.75,45.25,45.38,1784000,7.78
1996-12-02,46.75,46.75,45.63,46.38,2696000,7.95
1996-11-29,45.88,46.75,45.75,46.75,776000,8.02
1996-11-27,46.50,46.50,45.50,45.50,2047200,7.80
1996-11-26,46.13,46.88,46.00,46.25,4145200,7.93
1996-11-25,45.38,46.38,45.00,46.13,3940400,7.91
1996-11-22,44.00,45.38,44.00,45.38,2654800,7.78
1996-11-21,44.75,44.75,44.25,44.25,3841600,7.59
1996-11-20,45.00,45.00,44.00,44.38,2882400,7.61
1996-11-19,43.50,45.13,43.50,45.00,4088800,7.72
1996-11-18,43.63,43.63,42.25,43.50,2122800,7.46
1996-11-15,44.13,44.25,43.50,43.63,4454400,7.48
1996-11-14,42.63,43.75,42.50,43.75,2962800,7.50
1996-11-13,43.00,43.00,42.50,42.88,2003600,7.35
1996-11-12,43.25,43.25,42.75,43.00,3513600,7.37
1996-11-11,43.63,43.63,43.13,43.38,1800800,7.44
1996-11-08,44.25,44.25,43.38,43.63,4410800,7.48
1996-11-07,44.38,44.38,43.88,44.25,2915200,7.59
1996-11-06,44.25,44.50,43.88,44.38,3881200,7.61
1996-11-05,44.50,45.13,44.38,44.63,5856800,7.61
1996-11-04,43.63,44.13,43.38,44.00,1856000,7.50
1996-11-01,44.00,44.25,43.38,43.63,2612000,7.44
1996-10-31,43.38,43.94,43.38,43.88,1632400,7.48
1996-10-30,43.38,43.38,43.13,43.38,1316400,7.39
1996-10-29,42.00,43.75,42.00,43.25,4228400,7.37
1996-10-28,43.00,43.00,42.25,42.38,2690000,7.22
1996-10-25,42.50,43.00,42.38,42.88,1272800,7.31
1996-10-24,42.88,42.88,42.50,42.50,985600,7.24
1996-10-23,42.88,43.00,42.38,42.88,2393200,7.31
1996-10-22,43.00,43.13,42.50,42.88,2852000,7.31
1996-10-21,43.25,43.63,43.13,43.25,1280000,7.37
1996-10-18,43.38,43.50,43.13,43.13,1957600,7.35
1996-10-17,42.38,42.88,42.00,42.88,1810000,7.31
1996-10-16,42.38,42.38,41.88,42.38,1028400,7.22
1996-10-15,42.38,42.38,41.63,42.38,2381600,7.22
1996-10-14,42.38,42.50,42.13,42.38,1562800,7.22
1996-10-11,42.50,42.50,42.25,42.50,744400,7.24
1996-10-10,42.00,42.38,41.88,42.25,1284400,7.20
1996-10-09,42.38,42.38,41.75,42.25,1846800,7.20
1996-10-08,42.50,42.63,42.13,42.38,1578800,7.22
1996-10-07,42.38,42.50,42.13,42.50,3852400,7.24
1996-10-04,42.13,43.25,42.13,42.75,3741600,7.29
1996-10-03,42.13,42.38,42.00,42.13,3018400,7.18
1996-10-02,41.88,42.75,41.75,42.25,3309200,7.20
1996-10-01,40.88,42.00,40.88,42.00,3573600,7.16
1996-09-30,40.38,41.00,40.25,40.75,1373600,6.94
1996-09-27,40.88,40.88,40.13,40.50,1212800,6.90
1996-09-26,40.75,40.88,40.63,40.63,955600,6.92
1996-09-25,40.88,40.88,40.25,40.50,2872800,6.90
1996-09-24,40.25,40.75,40.00,40.50,2159600,6.90
1996-09-23,39.75,40.50,39.50,40.50,1032400,6.90
1996-09-20,40.25,40.25,39.75,40.00,2750000,6.82
1996-09-19,39.50,40.13,39.38,40.00,1015600,6.82
1996-09-18,39.63,39.88,39.38,39.63,1430000,6.75
1996-09-17,40.25,40.25,39.50,39.63,1538000,6.75
1996-09-16,40.63,41.00,40.00,40.25,2148800,6.86
1996-09-13,40.00,40.75,40.00,40.38,2588400,6.88
1996-09-12,38.88,39.38,38.75,39.25,2052000,6.69
1996-09-11,38.63,38.88,38.38,38.88,2180400,6.63
1996-09-10,38.88,39.00,38.50,38.63,2038400,6.58
1996-09-09,38.88,39.00,38.63,39.00,1487200,6.65
1996-09-06,38.13,39.00,38.13,38.63,2679600,6.58
1996-09-05,38.00,38.63,37.88,38.13,3128000,6.50
1996-09-04,37.63,38.25,37.63,38.25,2482800,6.52
1996-09-03,37.13,38.00,36.75,37.75,2653600,6.43
1996-08-30,38.00,38.13,37.63,37.63,6231600,6.41
1996-08-29,38.50,38.50,37.88,38.13,2286000,6.50
1996-08-28,38.38,38.63,38.25,38.63,1109600,6.58
1996-08-27,38.13,38.75,38.13,38.50,1663200,6.56
1996-08-26,38.00,38.13,37.63,38.13,1418400,6.50
1996-08-23,38.13,38.38,38.00,38.00,1429600,6.48
1996-08-22,38.25,38.50,38.13,38.38,2264800,6.54
1996-08-21,38.50,38.63,38.00,38.13,1942800,6.50
1996-08-20,38.25,38.50,38.00,38.50,1548000,6.56
1996-08-19,38.00,38.25,37.63,38.13,1175200,6.50
1996-08-16,37.63,38.25,37.50,38.25,2490400,6.52
1996-08-15,37.13,37.50,36.75,37.38,1544800,6.37
1996-08-14,37.50,37.50,37.00,37.00,2481200,6.31
1996-08-13,37.38,37.63,37.00,37.25,2180800,6.35
1996-08-12,36.88,37.38,36.88,37.38,1050400,6.37
1996-08-09,37.25,37.25,37.00,37.13,2305200,6.33
1996-08-08,36.50,37.25,36.50,37.25,2516400,6.35
1996-08-07,36.38,36.75,36.13,36.63,3119200,6.24
1996-08-06,36.25,36.50,36.13,36.50,1860000,6.17
1996-08-05,36.75,36.75,36.25,36.50,1876400,6.17
1996-08-02,36.50,37.00,36.50,37.00,3796000,6.26
1996-08-01,35.25,36.31,35.25,36.13,1779200,6.11
1996-07-31,34.63,35.50,34.63,35.50,2735200,6.00
1996-07-30,34.13,34.88,34.13,34.88,1950800,5.90
1996-07-29,33.88,34.13,33.75,33.88,1243200,5.73
1996-07-26,33.63,34.13,33.25,34.13,2248400,5.77
1996-07-25,33.00,33.63,33.00,33.50,3886800,5.67
1996-07-24,32.75,33.38,32.50,33.00,2903200,5.58
1996-07-23,33.63,33.63,32.88,33.13,5106000,5.60
1996-07-22,33.88,33.88,33.50,33.50,1575200,5.67
1996-07-19,34.25,34.25,33.63,33.88,4328800,5.73
1996-07-18,33.50,34.50,33.50,34.00,3833200,5.75
1996-07-17,33.25,33.50,32.88,33.38,2048800,5.65
1996-07-16,32.88,33.50,32.00,32.88,2919600,5.56
1996-07-15,32.88,33.25,32.63,32.88,1862000,5.56
1996-07-12,32.75,33.38,32.63,32.75,1723200,5.54
1996-07-11,33.75,33.88,32.50,33.00,3834400,5.58
1996-07-10,33.25,33.88,33.13,33.75,1767600,5.71
1996-07-09,32.63,33.63,32.63,33.38,2448400,5.65
1996-07-08,32.88,33.13,32.25,32.50,2139600,5.50
1996-07-05,33.50,33.88,33.25,33.38,1210800,5.65
1996-07-03,34.13,34.63,33.63,34.50,3676400,5.84
1996-07-02,35.00,35.00,34.13,34.25,3456800,5.79
1996-07-01,34.88,35.13,34.63,35.00,2287200,5.92
1996-06-28,34.75,34.88,34.50,34.88,2948400,5.90
1996-06-27,34.25,34.75,34.00,34.75,1892400,5.88
1996-06-26,34.63,34.75,34.00,34.25,1428800,5.79
1996-06-25,34.50,34.63,34.38,34.63,2393600,5.86
1996-06-24,33.88,34.38,33.75,34.25,4792000,5.79
1996-06-21,34.25,34.25,33.50,33.88,4662000,5.73
1996-06-20,34.13,34.13,33.00,34.00,5629200,5.75
1996-06-19,34.63,35.13,34.00,34.13,3349200,5.77
1996-06-18,34.13,34.75,34.00,34.63,3174400,5.86
1996-06-17,34.63,34.63,34.25,34.25,2032400,5.79
1996-06-14,34.75,35.00,34.50,34.75,4960800,5.88
1996-06-13,34.75,34.88,34.25,34.63,2818000,5.86
1996-06-12,35.00,35.25,34.50,34.63,2882000,5.86
1996-06-11,34.75,35.38,34.63,34.88,2834000,5.90
1996-06-10,35.00,35.00,34.63,34.75,1914400,5.88
1996-06-07,34.25,35.00,34.25,35.00,1486800,5.92
1996-06-06,35.63,36.00,35.50,35.75,8765600,6.05
1996-06-05,35.38,35.50,35.00,35.25,2418000,5.96
1996-06-04,35.63,35.75,35.13,35.25,3746400,5.96
1996-06-03,34.38,35.13,34.25,35.00,2824400,5.92
1996-05-31,35.63,35.63,34.75,34.88,2812000,5.90
1996-05-30,35.75,36.00,35.50,35.63,4082400,6.03
1996-05-29,35.88,36.25,35.63,35.88,2822800,6.07
1996-05-28,36.88,37.00,35.88,35.88,2903600,6.07
1996-05-24,36.00,36.88,36.00,36.75,2214400,6.22
1996-05-23,36.38,36.88,36.00,36.13,2787200,6.11
1996-05-22,35.88,36.50,35.88,36.38,2268400,6.15
1996-05-21,36.00,36.38,35.75,36.00,2141600,6.09
1996-05-20,36.13,36.38,35.88,36.00,2594400,6.09
1996-05-17,36.13,36.13,35.75,36.00,1660000,6.09
1996-05-16,35.25,36.00,35.25,35.75,2158800,6.05
1996-05-15,36.25,36.25,35.50,35.88,2087600,6.07
1996-05-14,36.00,36.25,35.50,35.75,2105600,6.05
1996-05-13,35.50,35.88,35.25,35.88,1624800,6.07
1996-05-10,35.50,35.50,35.13,35.50,2366000,6.00
1996-05-09,35.00,35.38,34.88,35.00,2477200,5.92
1996-05-08,33.88,35.25,33.75,35.13,2878800,5.94
1996-05-07,34.13,34.63,33.50,34.50,4112000,5.79
1996-05-06,34.25,34.63,33.63,34.50,2446400,5.79
1996-05-03,34.75,35.25,34.63,35.00,2834000,5.87
1996-05-02,35.38,35.75,34.38,34.63,2076000,5.81
1996-05-01,35.88,36.13,35.88,36.13,1327200,6.06
1996-04-30,36.00,36.38,35.75,36.13,1592800,6.06
1996-04-29,35.75,36.50,35.75,36.38,1309600,6.11
1996-04-26,36.13,36.50,36.13,36.38,2379200,6.11
1996-04-25,36.00,36.25,35.25,36.00,1980400,6.04
1996-04-24,36.63,36.75,36.25,36.38,1190800,6.11
1996-04-23,36.50,36.75,36.25,36.63,1775200,6.15
1996-04-22,36.75,37.13,36.63,36.63,2260400,6.15
1996-04-19,36.25,36.50,35.88,36.50,4150000,6.13
1996-04-18,35.88,36.00,35.50,36.00,2800800,6.04
1996-04-17,36.25,36.25,35.63,36.00,1820800,6.04
1996-04-16,36.63,36.63,36.25,36.38,2728400,6.11
1996-04-15,36.50,36.88,36.13,36.75,2217200,6.17
1996-04-12,35.13,36.13,35.00,36.00,3676000,6.04
1996-04-11,35.63,35.63,34.38,35.00,4192400,5.87
1996-04-10,36.00,36.13,35.50,35.63,2352000,5.98
1996-04-09,36.00,36.63,36.00,36.25,3989600,6.08
1996-04-08,35.25,36.00,35.25,35.88,3154000,6.02
1996-04-04,36.88,37.38,36.88,37.00,2645200,6.21
1996-04-03,37.38,37.38,36.63,37.00,3298800,6.21
1996-04-02,37.38,37.50,37.00,37.50,2409200,6.29
1996-04-01,36.88,37.38,36.88,37.38,2864000,6.27
1996-03-29,36.88,37.13,36.63,36.75,2921200,6.17
1996-03-28,36.25,36.88,36.13,36.88,3078400,6.19
1996-03-27,36.38,36.75,36.25,36.38,2778000,6.11
1996-03-26,36.00,36.38,36.00,36.38,1724800,6.11
1996-03-25,35.63,36.38,35.63,36.25,1579200,6.08
1996-03-22,35.13,35.25,34.50,35.25,3434800,5.92
1996-03-21,35.38,35.38,34.25,34.75,3530400,5.83
1996-03-20,36.13,36.25,35.25,35.25,3526400,5.92
1996-03-19,36.50,36.75,35.75,35.88,2654400,6.02
1996-03-18,35.38,35.88,35.13,35.75,2648800,6.00
1996-03-15,34.38,35.00,34.13,34.75,3826800,5.83
1996-03-14,33.88,34.63,33.88,34.25,2102400,5.75
1996-03-13,34.25,34.25,33.63,33.75,3094000,5.66
1996-03-12,33.63,34.38,33.13,34.13,4754400,5.73
1996-03-11,33.75,34.13,33.13,34.13,6292400,5.73
1996-03-08,34.50,35.38,34.25,34.50,4429200,5.79
1996-03-07,36.50,36.63,35.63,35.88,2300800,6.02
1996-03-06,37.00,37.00,36.63,36.63,2191200,6.15
1996-03-05,36.63,37.00,36.63,37.00,2276000,6.21
1996-03-04,36.63,36.88,36.25,36.88,2173600,6.19
1996-03-01,36.63,36.75,35.75,36.63,2676000,6.15
1996-02-29,36.25,36.75,36.13,36.50,3281600,6.13
1996-02-28,36.50,37.00,36.25,36.38,2317200,6.11
1996-02-27,36.25,36.38,35.88,36.25,3072000,6.08
1996-02-26,36.50,36.75,36.25,36.38,2379600,6.11
1996-02-23,36.25,36.50,35.88,36.50,4350000,6.13
1996-02-22,35.63,36.63,35.63,36.50,3387600,6.13
1996-02-21,35.25,35.50,35.00,35.50,2294000,5.96
1996-02-20,35.00,35.38,34.88,35.00,2527600,5.87
1996-02-16,35.75,35.75,35.38,35.50,3260400,5.96
1996-02-15,35.25,35.88,35.25,35.75,1812800,6.00
1996-02-14,36.13,36.50,36.00,36.13,1299600,6.06
1996-02-13,36.25,36.75,36.00,36.38,2458400,6.11
1996-02-12,36.00,36.38,35.88,36.25,1884400,6.08
1996-02-09,36.00,36.38,35.38,36.00,2788400,6.04
1996-02-08,34.88,36.88,34.75,36.25,4556800,6.08
1996-02-07,34.00,34.88,34.00,34.75,3620400,5.83
1996-02-06,33.38,34.25,32.88,34.13,2320800,5.73
1996-02-05,33.00,33.38,32.88,33.38,1996800,5.60
1996-02-02,34.00,34.13,33.38,33.38,1706400,5.60
1996-02-01,34.38,34.38,33.88,33.88,2090400,5.69
1996-01-31,33.75,34.38,33.75,34.38,5780400,5.77
1996-01-30,32.75,34.13,32.63,34.00,4110400,5.67
1996-01-29,32.25,32.75,32.00,32.50,2314800,5.42
1996-01-26,32.00,32.50,32.00,32.38,1676000,5.40
1996-01-25,32.38,32.38,32.00,32.25,2518400,5.37
1996-01-24,32.63,32.63,32.25,32.50,2429200,5.42
1996-01-23,32.25,32.50,32.00,32.38,1824800,5.40
1996-01-22,32.25,32.63,31.87,32.50,2194400,5.42
1996-01-19,30.87,32.13,30.87,32.00,3157600,5.33
1996-01-18,32.50,32.63,31.25,31.50,2420000,5.25
1996-01-17,32.00,32.25,31.62,32.25,3096800,5.37
1996-01-16,31.62,32.38,31.00,32.13,3180800,5.35
1996-01-15,31.75,31.75,31.12,31.37,1744800,5.23
1996-01-12,31.87,32.13,31.00,32.13,2808000,5.35
1996-01-11,31.00,31.87,30.62,31.87,2956000,5.31
1996-01-10,32.00,32.13,30.50,31.00,4187200,5.17
1996-01-09,32.88,33.00,32.38,32.78,3386000,5.46
1996-01-08,32.88,33.00,32.38,32.88,1520800,5.48
1996-01-05,32.25,32.88,32.25,32.88,3019200,5.48
1996-01-04,33.00,33.13,32.38,32.50,2606400,5.42
1996-01-03,32.88,33.13,32.75,33.00,2568000,5.50
1996-01-02,33.13,33.13,32.38,32.88,3491200,5.48
1995-12-29,33.25,33.25,32.75,33.00,2766400,5.50
1995-12-28,33.38,33.75,33.25,33.38,1565200,5.56
1995-12-27,33.50,33.50,33.13,33.38,1599200,5.56
1995-12-26,33.50,33.63,33.38,33.50,1353200,5.58
1995-12-22,33.25,33.75,33.25,33.38,1145600,5.56
1995-12-21,33.38,33.75,32.75,33.25,2231200,5.54
1995-12-20,34.25,34.50,32.88,33.25,3243600,5.54
1995-12-19,33.13,34.25,33.13,34.13,4286400,5.69
1995-12-18,33.00,33.38,32.50,33.13,3315200,5.52
1995-12-15,33.88,33.88,33.13,33.63,5548000,5.60
1995-12-14,33.88,34.00,33.75,33.88,2493600,5.65
1995-12-13,33.25,33.88,33.25,33.75,1596400,5.62
1995-12-12,33.00,33.25,33.00,33.25,1521200,5.54
1995-12-11,34.00,34.00,33.13,33.13,2256400,5.52
1995-12-08,34.00,34.00,33.50,34.00,2931200,5.67
1995-12-07,34.25,34.25,33.75,34.00,2420000,5.67
1995-12-06,34.25,34.75,34.00,34.63,2794400,5.77
1995-12-05,34.00,34.25,33.88,34.13,2359200,5.69
1995-12-04,33.25,34.13,33.13,33.88,3938000,5.65
1995-12-01,33.00,33.25,32.63,33.00,3267600,5.50
1995-11-30,32.25,33.00,32.13,33.00,5875600,5.50
1995-11-29,32.63,32.63,31.75,32.00,3322000,5.33
1995-11-28,32.00,32.63,31.87,32.63,2207200,5.44
1995-11-27,31.87,32.25,31.62,32.00,3887600,5.33
1995-11-24,31.50,32.00,31.50,31.87,4503200,5.31
1995-11-22,31.87,31.87,31.25,31.25,5802000,5.21
1995-11-21,31.62,32.00,31.62,31.87,3914400,5.31
1995-11-20,31.87,32.00,31.50,31.75,1626000,5.29
1995-11-17,31.87,32.00,31.62,31.87,2420400,5.31
1995-11-16,31.87,32.25,31.56,31.87,1821200,5.31
1995-11-15,31.62,31.62,31.25,31.62,2120800,5.27
1995-11-14,31.87,32.00,31.62,31.75,987200,5.29
1995-11-13,32.38,32.50,31.50,31.87,1594800,5.31
1995-11-10,32.25,32.63,31.87,32.50,1189600,5.42
1995-11-09,32.13,32.63,32.13,32.50,2030800,5.42
1995-11-08,32.13,32.25,31.87,32.13,1618800,5.35
1995-11-07,32.00,32.13,31.50,32.13,2189600,5.35
1995-11-06,31.25,32.25,31.25,32.00,3543200,5.33
1995-11-03,30.87,31.12,30.50,30.87,4119600,5.14
1995-11-02,30.00,31.00,30.00,30.87,4592000,5.14
1995-11-01,29.37,30.00,29.25,29.87,3055200,4.98
1995-10-31,30.00,30.25,29.50,29.50,4356400,4.88
1995-10-30,30.12,30.25,29.75,30.00,5105600,4.96
1995-10-27,30.25,30.75,29.50,30.12,4158800,4.98
1995-10-26,30.50,30.50,29.25,30.37,4362400,5.02
1995-10-25,30.25,30.37,29.37,30.12,8158800,4.98
1995-10-24,32.00,32.00,30.37,30.87,3206800,5.10
1995-10-23,32.00,32.00,31.50,32.00,2730000,5.29
1995-10-20,32.00,32.00,31.62,32.00,3188000,5.29
1995-10-19,33.63,33.63,31.87,32.38,3800000,5.35
1995-10-18,34.00,34.25,33.38,33.63,3322800,5.56
1995-10-17,33.50,34.13,33.50,33.88,3447600,5.60
1995-10-16,32.75,33.75,32.13,33.50,2936400,5.54
1995-10-13,32.88,33.00,32.63,32.63,1957600,5.39
1995-10-12,32.13,32.75,32.13,32.75,1548000,5.41
1995-10-11,32.25,32.25,31.87,32.00,2129200,5.29
1995-10-10,32.25,32.38,31.62,32.25,1892000,5.33
1995-10-09,32.38,32.50,32.13,32.25,1450400,5.33
1995-10-06,32.63,32.88,32.50,32.63,3537600,5.39
1995-10-05,32.63,32.88,32.50,32.75,2054000,5.41
1995-10-04,32.38,32.88,32.13,32.50,1755600,5.37
1995-10-03,32.13,32.38,31.87,32.38,1762000,5.35
1995-10-02,32.75,32.88,32.00,32.13,2421600,5.31
1995-09-29,32.38,32.75,32.00,32.50,2148800,5.37
1995-09-28,31.87,32.50,31.75,32.38,3604400,5.35
1995-09-27,31.75,31.87,31.37,31.75,2236400,5.25
1995-09-26,31.87,31.87,31.50,31.87,2609200,5.27
1995-09-25,31.25,31.87,31.00,31.75,2945600,5.25
1995-09-22,31.00,31.12,30.75,31.12,1817600,5.14
1995-09-21,31.37,31.37,30.87,31.12,1443600,5.14
1995-09-20,31.37,31.37,31.12,31.25,2413600,5.17
1995-09-19,31.00,31.12,30.75,31.12,1615200,5.14
1995-09-18,31.25,31.25,30.62,31.12,3170800,5.14
1995-09-15,31.37,31.50,31.12,31.50,3611200,5.21
1995-09-14,30.87,31.12,30.75,31.12,2962400,5.14
1995-09-13,31.00,31.12,30.50,30.50,2403200,5.04
1995-09-12,30.75,31.12,30.62,31.00,3044800,5.12
1995-09-11,30.62,30.75,30.44,30.75,2381200,5.08
1995-09-08,30.87,31.00,30.62,30.87,1974000,5.10
1995-09-07,30.75,30.87,30.25,30.62,3151600,5.06
1995-09-06,30.50,31.00,30.50,30.75,5037600,5.08
1995-09-05,30.37,30.75,29.87,30.50,1743600,5.04
1995-09-01,30.12,30.37,30.12,30.37,1134800,5.02
1995-08-31,30.00,30.25,29.87,30.12,1567200,4.98
1995-08-30,29.87,30.12,29.75,30.12,2377600,4.98
1995-08-29,30.75,30.75,29.75,29.87,3883200,4.94
1995-08-28,29.75,30.50,29.75,30.50,4138400,5.04
1995-08-25,29.12,29.50,29.12,29.50,1421200,4.88
1995-08-24,28.87,29.12,28.75,29.12,990400,4.81
1995-08-23,29.12,29.12,28.75,28.75,1874400,4.75
1995-08-22,28.62,29.37,28.50,29.12,2146000,4.81
1995-08-21,28.37,28.87,28.37,28.50,3254000,4.71
1995-08-18,28.37,28.62,28.12,28.12,3098000,4.65
1995-08-17,28.25,28.50,28.12,28.12,2207600,4.65
1995-08-16,28.00,28.25,27.75,28.25,5104800,4.67
1995-08-15,27.87,28.50,27.75,28.12,1474000,4.65
1995-08-14,27.87,28.12,27.62,28.12,2394800,4.65
1995-08-11,28.25,28.37,27.75,27.87,2764400,4.61
1995-08-10,27.87,28.37,27.75,28.12,2587200,4.65
1995-08-09,28.00,28.25,28.00,28.00,1649200,4.63
1995-08-08,27.87,28.12,27.75,28.00,5283200,4.63
1995-08-07,27.75,27.87,27.62,27.87,1723200,4.61
1995-08-04,27.50,27.75,27.25,27.50,2524400,4.55
1995-08-03,27.00,27.25,26.87,27.25,3437200,4.50
1995-08-02,28.00,28.12,27.12,27.37,5398400,4.52
1995-08-01,28.12,28.25,27.75,28.00,2901600,4.59
1995-07-31,28.00,28.25,27.75,28.25,2988400,4.63
1995-07-28,28.75,28.75,28.12,28.25,1447200,4.63
1995-07-27,28.75,28.87,28.37,28.62,1757200,4.69
1995-07-26,28.50,28.87,28.50,28.50,1804800,4.67
1995-07-25,28.25,28.62,28.25,28.50,2436800,4.67
1995-07-24,28.62,28.62,28.25,28.25,2103600,4.63
1995-07-21,28.00,28.87,28.00,28.50,2178400,4.67
1995-07-20,28.00,28.12,27.25,28.00,5012800,4.59
1995-07-19,28.50,29.00,27.50,28.00,3026000,4.59
1995-07-18,28.37,28.75,27.87,28.62,1468000,4.69
1995-07-17,28.87,28.87,28.50,28.75,1079200,4.71
1995-07-14,29.37,29.62,28.87,29.00,2073600,4.75
1995-07-13,29.12,29.50,29.00,29.50,1801200,4.83
1995-07-12,29.12,29.25,28.62,29.25,5097600,4.79
1995-07-11,29.50,29.62,28.87,29.25,2655200,4.79
1995-07-10,29.25,29.62,29.00,29.50,1387200,4.83
1995-07-07,29.00,29.50,29.00,29.37,3628800,4.81
1995-07-06,28.75,28.87,28.25,28.87,1638800,4.73
1995-07-05,28.75,28.87,28.50,28.62,1879200,4.69
1995-07-03,28.75,28.87,28.50,28.75,556800,4.71
1995-06-30,29.12,29.37,28.62,28.75,3081200,4.71
1995-06-29,29.12,29.12,28.87,29.00,2424400,4.75
1995-06-28,29.00,29.25,28.87,29.12,2432000,4.77
1995-06-27,29.00,29.12,28.87,28.87,1969200,4.73
1995-06-26,29.00,29.37,28.87,29.12,1976000,4.77
1995-06-23,28.75,29.12,28.75,29.12,2714800,4.77
1995-06-22,28.75,28.87,28.62,28.75,1984400,4.71
1995-06-21,28.87,29.00,28.50,28.62,1968000,4.69
1995-06-20,28.62,28.87,28.25,28.87,3244800,4.73
1995-06-19,28.50,28.62,28.37,28.50,1505200,4.67
1995-06-16,28.50,28.50,28.12,28.37,3182400,4.65
1995-06-15,28.37,28.50,28.12,28.50,2098800,4.67
1995-06-14,28.37,28.50,28.00,28.37,1540000,4.65
1995-06-13,28.25,28.62,28.12,28.50,2433600,4.67
1995-06-12,28.25,28.25,27.87,28.12,2172800,4.61
1995-06-09,28.25,28.50,27.37,28.50,4322000,4.67
1995-06-08,28.50,28.62,28.25,28.37,2058800,4.65
1995-06-07,28.50,28.75,28.37,28.50,3180800,4.67
1995-06-06,28.87,28.87,28.50,28.62,2323600,4.69
1995-06-05,29.00,29.00,28.75,28.87,2265200,4.73
1995-06-02,28.25,29.12,27.87,28.87,3540400,4.73
1995-06-01,28.12,28.50,27.87,28.50,2478800,4.67
1995-05-31,28.12,28.37,28.00,28.37,1839200,4.65
1995-05-30,27.75,28.12,27.75,28.12,888000,4.61
1995-05-26,27.62,27.87,27.50,27.75,904400,4.55
1995-05-25,27.87,28.00,27.37,27.62,1416800,4.53
1995-05-24,28.25,28.25,27.75,28.00,2647600,4.59
1995-05-23,27.25,28.25,27.12,28.25,2922400,4.63
1995-05-22,27.12,27.37,27.00,27.25,1439200,4.47
1995-05-19,26.50,27.37,26.50,27.00,3319600,4.42
1995-05-18,27.62,27.62,27.12,27.25,1754800,4.47
1995-05-17,27.62,27.75,27.50,27.75,2736000,4.55
1995-05-16,28.37,28.37,27.37,27.62,5905600,4.53
1995-05-15,28.25,28.25,28.12,28.12,1381600,4.61
1995-05-12,27.75,28.37,27.62,28.25,3072800,4.63
1995-05-11,28.12,28.25,27.62,27.75,2430800,4.55
1995-05-10,27.75,28.25,27.62,28.25,7755200,4.63
1995-05-09,27.37,27.75,26.87,27.75,2863200,4.55
1995-05-08,27.12,27.37,26.87,27.37,1281600,4.49
1995-05-05,26.87,27.25,26.87,27.00,1808000,4.42
1995-05-04,26.75,27.37,26.37,27.12,3200800,4.44
1995-05-03,26.00,26.62,25.87,26.50,7277600,4.34
1995-05-02,25.62,26.00,25.62,26.00,2711600,4.26
1995-05-01,26.37,26.50,25.62,25.75,1302800,4.22
1995-04-28,26.62,26.75,26.37,26.50,1534000,4.31
1995-04-27,25.87,26.87,25.87,26.87,2550400,4.37
1995-04-26,26.00,26.12,25.87,26.12,932800,4.25
1995-04-25,25.87,26.25,25.50,26.00,2295200,4.23
1995-04-24,25.50,26.37,25.37,26.00,1843200,4.23
1995-04-21,26.00,26.00,25.50,25.62,2546800,4.17
1995-04-20,25.75,26.00,25.50,25.87,1175600,4.21
1995-04-19,26.00,26.12,25.62,25.75,1474400,4.19
1995-04-18,26.00,26.12,25.62,26.00,1246800,4.23
1995-04-17,26.37,26.37,25.75,25.87,1678800,4.21
1995-04-13,26.50,26.50,26.25,26.37,1058800,4.29
1995-04-12,26.25,26.37,25.87,26.25,1764400,4.27
1995-04-11,26.37,26.50,25.87,26.00,1040400,4.23
1995-04-10,26.50,26.62,26.00,26.37,1503200,4.29
1995-04-07,26.50,26.75,26.25,26.75,2114800,4.35
1995-04-06,26.12,26.50,26.00,26.50,2180400,4.31
1995-04-05,25.75,26.12,25.62,26.00,1670000,4.23
1995-04-04,25.62,25.87,25.62,25.75,1240400,4.19
1995-04-03,25.37,25.87,25.25,25.50,1472000,4.15
1995-03-31,25.37,25.50,25.12,25.37,1470800,4.12
1995-03-30,25.87,25.87,25.25,25.37,1284000,4.12
1995-03-29,25.00,25.75,25.00,25.50,2458800,4.15
1995-03-28,25.00,25.00,24.87,25.00,1489600,4.06
1995-03-27,25.00,25.12,24.87,25.00,1180000,4.06
1995-03-24,24.75,25.12,24.50,24.87,3902800,4.04
1995-03-23,24.87,25.06,24.37,24.62,2148400,4.00
1995-03-22,25.00,25.12,24.75,25.00,736400,4.06
1995-03-21,25.00,25.25,24.87,25.00,1077200,4.06
1995-03-20,25.12,25.25,24.87,25.00,1912800,4.06
1995-03-17,25.62,25.62,25.12,25.12,2259200,4.08
1995-03-16,25.12,25.50,24.87,25.50,3996800,4.15
1995-03-15,25.62,25.62,24.87,25.00,3789200,4.06
1995-03-14,25.62,25.87,25.25,25.62,1409200,4.17
1995-03-13,26.00,26.00,25.37,25.62,851200,4.17
1995-03-10,25.37,26.00,25.25,26.00,1861600,4.23
1995-03-09,25.00,25.37,25.00,25.25,1659200,4.10
1995-03-08,25.37,25.37,25.00,25.12,1633600,4.08
1995-03-07,25.75,25.75,25.12,25.37,1780000,4.12
1995-03-06,25.62,25.75,25.12,25.75,1619200,4.19
1995-03-03,25.87,25.87,25.37,25.62,1475600,4.17
1995-03-02,25.87,26.25,25.75,26.00,1419600,4.23
1995-03-01,25.75,26.12,25.50,26.00,3861200,4.23
1995-02-28,25.25,25.75,25.12,25.75,2440800,4.19
1995-02-27,25.12,25.37,25.00,25.00,944400,4.06
1995-02-24,25.12,25.25,24.87,25.25,1067200,4.10
1995-02-23,25.25,25.37,24.87,25.00,1400400,4.06
1995-02-22,24.50,25.00,24.50,24.75,935200,4.02
1995-02-21,24.87,25.12,24.37,24.50,919600,3.98
1995-02-17,24.75,25.00,24.62,25.00,1956400,4.06
1995-02-16,24.62,25.00,24.50,24.87,2546400,4.04
1995-02-15,24.25,24.62,23.87,24.37,1548400,3.96
1995-02-14,24.50,24.50,23.87,24.12,1842800,3.92
1995-02-13,24.25,24.50,24.12,24.37,1050400,3.96
1995-02-10,24.50,24.50,23.87,24.25,1068000,3.94
1995-02-09,24.50,24.62,24.00,24.37,1358000,3.96
1995-02-08,24.62,24.75,24.37,24.50,905600,3.98
1995-02-07,24.87,24.87,24.50,24.75,1348000,4.02
1995-02-06,24.62,24.87,24.50,24.87,2689600,4.04
1995-02-03,24.12,24.87,24.12,24.75,4176400,4.02
1995-02-02,23.50,23.87,23.37,23.87,2109200,3.88
1995-02-01,24.00,24.12,23.50,23.50,2906400,3.82
1995-01-31,24.12,24.25,23.87,24.00,1300400,3.90
1995-01-30,24.12,24.25,23.87,24.25,725200,3.94
1995-01-27,24.37,24.50,24.25,24.37,3312800,3.93
1995-01-26,24.12,24.25,24.12,24.25,1512400,3.91
1995-01-25,24.12,24.37,24.00,24.25,3462400,3.91
1995-01-24,24.00,24.37,23.87,24.00,2172000,3.87
1995-01-23,23.25,24.37,23.25,24.12,2058800,3.89
1995-01-20,23.62,23.75,23.50,23.50,1613200,3.79
1995-01-19,23.75,23.87,23.50,23.62,1175600,3.81
1995-01-18,23.87,24.00,23.62,23.75,1102400,3.83
1995-01-17,24.00,24.12,23.75,23.87,1868400,3.85
1995-01-16,23.25,24.25,23.25,24.12,3164400,3.89
1995-01-13,23.25,23.62,22.87,23.50,2256800,3.79
1995-01-12,22.87,23.25,22.75,23.00,792800,3.71
1995-01-11,23.00,23.12,22.62,22.87,1147600,3.69
1995-01-10,22.87,23.12,22.75,22.87,1624000,3.69
1995-01-09,23.12,23.12,22.87,22.87,810000,3.69
1995-01-06,23.00,23.50,23.00,23.25,1538400,3.75
1995-01-05,23.12,23.37,22.87,23.12,3066800,3.73
1995-01-04,23.12,23.37,22.75,22.87,1427200,3.69
1995-01-03,23.00,23.25,22.87,23.25,1245200,3.75
1994-12-30,23.00,23.50,22.87,23.37,1915600,3.77
1994-12-29,23.25,23.37,23.00,23.00,1762800,3.71
1994-12-28,22.87,23.50,22.87,23.37,1168000,3.77
1994-12-27,23.00,23.12,22.50,23.00,872400,3.71
1994-12-23,22.62,23.25,22.62,22.87,1391600,3.69
1994-12-22,22.75,22.87,22.12,22.62,2298800,3.65
1994-12-21,23.37,23.75,22.75,22.75,1762000,3.67
1994-12-20,23.50,23.62,23.25,23.25,1774800,3.75
1994-12-19,23.12,23.62,23.12,23.50,972800,3.79
1994-12-16,23.62,23.75,23.25,23.25,4442400,3.75
1994-12-15,23.12,23.62,23.12,23.25,3000800,3.75
1994-12-14,22.50,23.37,22.37,23.12,3049200,3.73
1994-12-13,22.37,23.00,22.37,22.50,3678800,3.63
1994-12-12,22.25,22.50,21.87,22.50,1914800,3.63
1994-12-09,22.00,22.37,21.75,22.37,1684800,3.61
1994-12-08,22.25,22.50,21.75,22.12,2681600,3.57
1994-12-07,22.00,22.62,22.00,22.50,2602800,3.63
1994-12-06,22.25,22.37,22.00,22.25,2062000,3.59
1994-12-05,22.00,22.37,21.87,22.25,2496000,3.59
1994-12-02,21.12,22.00,21.00,22.00,6084400,3.55
1994-12-01,21.62,21.87,21.00,21.12,4191600,3.40
1994-11-30,22.75,22.75,21.62,21.75,4218400,3.51
1994-11-29,22.50,22.87,22.25,22.75,1598000,3.67
1994-11-28,23.25,23.25,22.12,22.37,1741600,3.61
1994-11-25,23.12,23.37,23.00,23.25,473200,3.75
1994-11-23,21.50,23.12,21.12,23.12,4909200,3.73
1994-11-22,22.50,22.62,21.75,21.75,3322800,3.51
1994-11-21,22.75,22.75,22.37,22.37,1509600,3.61
1994-11-18,23.00,23.00,22.37,22.50,2895600,3.63
1994-11-17,23.00,23.12,22.62,23.00,3400800,3.71
1994-11-16,23.12,23.50,22.62,22.75,1161200,3.67
1994-11-15,23.25,23.37,22.62,23.00,2326800,3.71
1994-11-14,23.37,23.75,23.00,23.25,3805600,3.75
1994-11-11,23.37,23.50,22.87,23.25,2167600,3.75
1994-11-10,24.00,24.00,23.37,23.50,1091200,3.79
1994-11-09,24.37,24.50,23.50,24.00,1314800,3.87
1994-11-08,23.50,24.50,23.37,24.25,2476400,3.91
1994-11-07,23.62,23.62,23.25,23.50,1580800,3.79
1994-11-04,24.37,24.37,23.50,23.50,947200,3.79
1994-11-03,24.12,24.37,24.00,24.12,1642400,3.89
1994-11-02,24.50,24.75,24.25,24.37,3588000,3.93
1994-11-01,24.62,24.87,24.44,24.75,1802800,3.99
1994-10-31,24.87,25.00,24.50,24.50,1284800,3.95
1994-10-28,24.50,25.00,24.37,25.00,2429200,4.00
1994-10-27,23.75,24.37,23.75,24.37,2550800,3.89
1994-10-26,24.12,24.25,23.62,23.62,3563200,3.77
1994-10-25,23.87,24.12,23.75,24.00,1428800,3.84
1994-10-24,24.25,24.62,24.00,24.00,2009600,3.84
1994-10-21,24.50,24.50,24.12,24.25,4618800,3.88
1994-10-20,24.75,24.87,24.50,24.62,2802800,3.93
1994-10-19,24.50,25.00,24.37,24.87,4670000,3.97
1994-10-18,24.75,25.00,24.75,24.87,2948400,3.97
1994-10-17,24.62,25.00,24.62,24.87,1162800,3.97
1994-10-14,24.37,24.75,24.25,24.75,999600,3.96
1994-10-13,24.50,24.62,24.37,24.50,1356400,3.92
1994-10-12,23.87,24.37,23.75,24.37,1683200,3.89
1994-10-11,24.12,24.37,23.62,23.62,4223200,3.77
1994-10-10,24.12,24.25,23.75,23.87,2311600,3.81
1994-10-07,24.12,24.62,24.00,24.12,3869600,3.85
1994-10-06,24.12,24.25,24.00,24.12,1888400,3.85
1994-10-05,23.87,24.37,23.75,24.25,5152800,3.88
1994-10-04,24.25,24.25,23.62,23.75,3568800,3.80
1994-10-03,24.75,24.87,24.12,24.25,2841200,3.88
1994-09-30,25.00,25.00,24.75,24.75,1278800,3.96
1994-09-29,25.12,25.25,24.75,25.00,1827600,4.00
1994-09-28,25.12,25.25,25.12,25.25,1807600,4.04
1994-09-27,25.37,25.62,25.00,25.12,5514400,4.01
1994-09-26,25.37,25.62,25.37,25.62,1326000,4.09
1994-09-23,25.50,25.62,25.37,25.37,2490000,4.05
1994-09-22,25.62,25.75,25.37,25.50,1931600,4.08
1994-09-21,25.37,25.62,25.25,25.37,2890400,4.05
1994-09-20,25.62,25.62,25.37,25.37,2257600,4.05
1994-09-19,26.25,26.25,25.62,25.87,1730800,4.13
1994-09-16,26.37,26.37,26.00,26.12,3688800,4.17
1994-09-15,26.12,26.37,26.00,26.37,1869600,4.21
1994-09-14,26.37,26.37,26.12,26.37,2454000,4.21
1994-09-13,26.62,26.87,26.37,26.50,3504000,4.24
1994-09-12,26.00,26.12,25.75,26.12,1794400,4.17
1994-09-09,25.50,26.12,25.37,26.00,1421600,4.16
1994-09-08,26.12,26.75,25.87,26.25,1637200,4.20
1994-09-07,26.00,26.37,25.75,26.37,1312000,4.21
1994-09-06,26.25,26.25,25.87,26.12,1241600,4.17
1994-09-02,26.62,26.75,26.25,26.25,1578800,4.20
1994-09-01,26.37,26.62,26.12,26.50,2580000,4.24
1994-08-31,26.62,26.75,26.50,26.62,1866400,4.25
1994-08-30,27.25,27.25,26.62,26.87,1544000,4.29
1994-08-29,27.25,27.50,27.12,27.12,1413600,4.33
1994-08-26,27.00,27.25,26.87,27.12,1618000,4.33
1994-08-25,26.75,27.00,26.75,26.87,1675600,4.29
1994-08-24,26.50,26.75,26.37,26.75,2565600,4.28
1994-08-23,25.87,26.62,25.87,26.62,2258400,4.25
1994-08-22,26.00,26.25,25.75,25.87,1401600,4.13
1994-08-19,26.50,26.50,26.25,26.25,2120400,4.20
1994-08-18,26.50,26.62,26.12,26.37,1174800,4.21
1994-08-17,26.37,26.87,26.37,26.75,1665200,4.28
1994-08-16,26.50,26.87,26.25,26.87,2329600,4.29
1994-08-15,26.50,26.62,26.25,26.25,1088800,4.20
1994-08-12,26.50,26.62,26.37,26.50,1019600,4.24
1994-08-11,26.12,26.25,25.75,26.25,1784400,4.20
1994-08-10,26.50,26.50,26.25,26.25,1476000,4.20
1994-08-09,26.37,26.50,26.25,26.50,1054800,4.24
1994-08-08,26.37,26.37,26.12,26.25,1128800,4.20
1994-08-05,26.00,26.12,25.75,26.12,1186800,4.17
1994-08-04,25.87,26.25,25.75,26.25,1427600,4.20
1994-08-03,25.75,25.87,25.37,25.87,1665200,4.13
1994-08-02,26.00,26.25,25.75,25.75,2316800,4.12
1994-08-01,26.00,26.25,25.62,25.87,1738000,4.13
1994-07-29,25.87,26.25,25.75,26.12,1871200,4.14
1994-07-28,25.50,25.87,25.50,25.75,887200,4.09
1994-07-27,25.75,25.87,25.37,25.75,949200,4.09
1994-07-26,25.50,25.62,25.25,25.50,868000,4.05
1994-07-25,25.50,25.75,25.37,25.50,437600,4.05
1994-07-22,25.87,25.87,25.50,25.50,1678400,4.05
1994-07-21,25.37,25.62,25.00,25.62,2197200,4.07
1994-07-20,25.75,25.75,25.37,25.62,1791200,4.07
1994-07-19,26.00,26.00,25.62,25.62,1569200,4.07
1994-07-18,26.50,26.50,26.00,26.12,3442800,4.14
1994-07-15,25.87,26.12,25.75,26.00,1401200,4.13
1994-07-14,25.62,26.12,25.62,26.00,2138400,4.13
1994-07-13,25.62,25.62,25.37,25.37,990000,4.03
1994-07-12,25.87,25.87,25.37,25.50,1429600,4.05
1994-07-11,26.12,26.12,25.50,25.87,1039200,4.11
1994-07-08,26.00,26.25,25.87,26.00,2985200,4.13
1994-07-07,26.62,26.62,26.25,26.25,1166400,4.17
1994-07-06,26.50,26.50,26.00,26.37,1849200,4.18
1994-07-05,26.87,27.25,26.75,26.75,1084800,4.24
1994-07-01,26.25,27.00,26.00,27.00,2583600,4.28
1994-06-30,27.37,27.50,26.00,26.12,2634400,4.14
1994-06-29,26.62,27.12,26.50,27.12,1872000,4.30
1994-06-28,26.87,26.87,26.25,26.50,1210000,4.21
1994-06-27,26.12,26.75,25.75,26.75,1586400,4.24
1994-06-24,26.75,26.75,26.00,26.37,1528800,4.18
1994-06-23,27.12,27.12,26.62,26.87,876400,4.26
1994-06-22,26.87,27.25,26.75,27.00,1445200,4.28
1994-06-21,27.12,27.12,26.62,26.75,1435600,4.24
1994-06-20,27.37,27.37,27.12,27.25,1680400,4.32
1994-06-17,27.87,27.87,27.12,27.75,4279600,4.40
1994-06-16,27.62,27.75,27.12,27.62,1493200,4.38
1994-06-15,28.12,28.12,27.50,27.62,1563600,4.38
1994-06-14,27.87,28.25,27.75,28.00,2472800,4.44
1994-06-13,27.50,27.87,27.00,27.87,1562800,4.42
1994-06-10,27.50,27.75,27.37,27.50,1341200,4.36
1994-06-09,27.62,27.62,27.37,27.50,2420400,4.36
1994-06-08,27.75,27.87,27.37,27.62,1403600,4.38
1994-06-07,27.25,27.75,27.12,27.62,1668800,4.38
1994-06-06,27.25,27.62,27.25,27.50,1784800,4.36
1994-06-03,27.00,27.25,26.62,27.25,1507200,4.32
1994-06-02,27.00,27.25,26.50,27.12,1613200,4.30
1994-06-01,26.75,27.00,26.50,27.00,1904400,4.28
1994-05-31,26.75,27.00,26.62,26.75,1582000,4.24
1994-05-27,26.87,27.00,26.50,26.87,2012400,4.26
1994-05-26,26.37,27.12,26.25,26.75,3669600,4.24
1994-05-25,26.12,26.62,26.00,26.37,2942000,4.18
1994-05-24,25.50,26.25,25.50,26.12,2977600,4.14
1994-05-23,26.12,26.12,25.00,25.12,2302400,3.99
1994-05-20,25.87,26.37,25.87,26.00,2014800,4.13
1994-05-19,25.87,26.37,25.62,26.12,1795600,4.14
1994-05-18,25.75,25.87,25.50,25.62,4482000,4.07
1994-05-17,25.62,25.62,25.00,25.50,6139200,4.05
1994-05-16,25.50,25.87,25.50,25.62,1946800,4.07
1994-05-13,25.87,26.00,25.50,25.75,1710800,4.09
1994-05-12,25.37,25.62,25.12,25.50,1993600,4.05
1994-05-11,25.50,25.75,25.25,25.37,2206000,4.03
1994-05-10,25.12,25.87,25.12,25.62,1760400,4.07
1994-05-09,24.87,25.62,24.87,25.25,2288400,4.01
1994-05-06,25.12,25.25,24.87,24.87,2352400,3.95
1994-05-05,25.62,25.75,25.37,25.62,1666400,4.07
1994-05-04,25.50,25.75,25.25,25.75,2383200,4.09
1994-05-03,25.50,25.87,25.25,25.62,3002000,4.07
1994-05-02,25.75,25.75,25.00,25.25,2275200,4.01
1994-04-29,25.00,25.87,24.75,25.75,1662400,4.06
1994-04-28,25.50,25.50,24.25,25.25,4155600,3.98
1994-04-26,25.87,25.87,25.37,25.75,2626000,4.06
1994-04-25,26.37,26.37,25.50,25.75,2308400,4.06
1994-04-22,26.37,26.50,26.12,26.25,3777600,4.14
1994-04-21,26.37,26.50,26.12,26.37,3120000,4.15
1994-04-20,26.75,26.87,26.12,26.25,3102000,4.14
1994-04-19,26.25,26.87,26.25,26.87,2113600,4.23
1994-04-18,26.62,26.87,26.12,26.37,1818400,4.15
1994-04-15,26.37,27.00,26.12,26.62,4706400,4.19
1994-04-14,25.62,26.37,25.50,26.37,2411600,4.15
1994-04-13,26.00,26.25,25.62,25.87,4595200,4.08
1994-04-12,25.87,26.00,25.50,25.87,2056000,4.08
1994-04-11,25.12,26.12,24.87,26.00,3461200,4.10
1994-04-08,24.12,25.12,24.00,25.00,3226800,3.94
1994-04-07,24.00,24.25,23.62,24.25,2081200,3.82
1994-04-06,23.75,23.87,23.37,23.75,2467600,3.74
1994-04-05,23.62,24.00,23.37,24.00,5457200,3.78
1994-04-04,23.50,23.62,23.12,23.25,3907200,3.66
1994-03-31,23.87,24.12,23.37,23.87,2494000,3.76
1994-03-30,24.00,24.25,23.87,23.87,1651200,3.76
1994-03-29,24.75,24.87,24.37,24.50,1488000,3.86
1994-03-28,24.87,24.87,24.12,24.87,3156000,3.92
1994-03-25,24.87,25.12,24.12,24.25,1840800,3.82
1994-03-24,24.87,25.12,24.75,25.12,2502000,3.96
1994-03-23,24.87,25.00,24.75,24.75,1042400,3.90
1994-03-22,24.50,25.00,24.50,24.75,2549200,3.90
1994-03-21,24.12,24.62,24.00,24.62,2410000,3.88
1994-03-18,24.25,24.62,23.87,24.37,4959200,3.84
1994-03-17,23.62,24.37,23.50,24.12,3948400,3.80
1994-03-16,23.12,23.75,23.00,23.62,1670400,3.72
1994-03-15,23.37,23.50,22.62,23.00,3893600,3.62
1994-03-14,23.12,23.37,23.00,23.25,2536400,3.66
1994-03-11,22.75,23.12,22.25,22.87,1935200,3.60
1994-03-10,23.00,23.25,22.25,22.50,2340400,3.54
1994-03-09,22.87,23.25,22.75,23.00,2095600,3.62
1994-03-08,23.25,23.37,22.75,23.00,2080400,3.62
1994-03-07,23.37,23.62,23.00,23.12,1686000,3.64
1994-03-04,23.25,23.62,23.00,23.12,2019200,3.64
1994-03-03,23.00,23.37,22.87,23.25,3593600,3.66
1994-03-02,22.87,23.62,22.50,23.25,3105600,3.66
1994-03-01,23.25,23.50,23.00,23.37,2167600,3.68
1994-02-28,24.00,24.12,23.25,23.50,3963200,3.70
1994-02-25,23.50,23.87,23.25,23.62,2251600,3.72
1994-02-24,23.87,23.87,23.25,23.37,1896400,3.68
1994-02-23,24.25,24.37,23.62,23.87,1958800,3.76
1994-02-22,23.87,24.25,23.87,24.25,2526400,3.82
1994-02-18,24.62,24.62,23.75,23.87,1962400,3.76
1994-02-17,24.50,24.87,23.75,24.25,2477200,3.82
1994-02-16,24.37,24.75,24.12,24.37,2783600,3.84
1994-02-15,24.62,24.75,24.25,24.25,1535200,3.82
1994-02-14,25.00,25.00,24.25,24.62,1723200,3.88
1994-02-11,25.00,25.62,24.75,25.00,2074400,3.94
1994-02-10,25.37,25.50,25.12,25.25,1223200,3.98
1994-02-09,25.25,25.50,25.12,25.12,1241600,3.96
1994-02-08,25.62,25.62,25.00,25.00,1388800,3.94
1994-02-07,25.37,25.62,24.87,25.62,4386800,4.04
1994-02-04,26.37,27.12,25.62,25.75,5698800,4.06
1994-02-03,27.12,27.12,26.25,26.37,4456400,4.15
1994-02-02,26.62,27.37,26.62,27.37,3910000,4.31
1994-02-01,26.25,26.75,26.00,26.62,4982000,4.19
1994-01-31,25.87,26.50,25.87,26.37,2989200,4.15
1994-01-28,26.37,26.62,25.50,25.75,4457200,4.03
1994-01-27,25.87,26.37,25.62,26.25,2272800,4.11
1994-01-26,25.62,25.87,25.37,25.87,1329200,4.05
1994-01-25,25.12,25.75,25.00,25.62,3278800,4.01
1994-01-24,25.25,25.25,25.00,25.12,2648800,3.93
1994-01-21,25.37,25.37,24.75,25.25,3771200,3.95
1994-01-20,24.75,25.37,24.50,25.00,4232800,3.91
1994-01-19,24.12,24.75,23.62,24.75,5842000,3.87
1994-01-18,24.62,24.62,24.00,24.12,2270400,3.77
1994-01-17,24.37,24.87,23.75,24.62,3674800,3.85
1994-01-14,24.62,24.75,24.25,24.37,2359200,3.81
1994-01-13,25.00,25.00,24.50,24.75,1466800,3.87
1994-01-12,25.00,25.12,24.62,25.00,1586000,3.91
1994-01-11,24.87,25.00,24.37,25.00,3088400,3.91
1994-01-10,24.00,24.87,24.00,24.75,3095200,3.87
1994-01-07,23.75,24.25,23.62,24.25,2923600,3.79
1994-01-06,23.75,23.75,23.25,23.50,2846800,3.68
1994-01-05,23.87,23.87,23.37,23.75,3471600,3.71
1994-01-04,23.87,24.00,23.62,23.87,1930400,3.73
1994-01-03,24.25,24.37,23.75,23.87,2335600,3.73
1993-12-31,24.62,24.75,24.25,24.37,1778000,3.81
1993-12-30,24.50,25.00,24.50,25.00,1610800,3.91
1993-12-29,25.12,25.25,24.37,24.62,4198800,3.85
1993-12-28,24.87,25.25,24.87,25.25,1222400,3.95
1993-12-27,24.87,25.50,24.62,25.00,1376400,3.91
1993-12-23,24.37,25.12,24.37,24.75,1823600,3.87
1993-12-22,24.50,24.62,24.00,24.50,1764400,3.83
1993-12-21,24.62,24.75,24.12,24.62,1659600,3.85
1993-12-20,24.37,24.87,24.25,24.62,1761200,3.85
1993-12-17,24.25,24.87,24.12,24.75,4271200,3.87
1993-12-16,23.37,24.00,23.37,24.00,2781200,3.75
1993-12-15,23.37,23.50,23.12,23.12,2101600,3.62
1993-12-14,23.75,23.75,23.25,23.62,1976000,3.69
1993-12-13,23.87,23.87,23.37,23.37,1283200,3.66
1993-12-10,23.75,24.00,23.62,24.00,4125600,3.75
1993-12-09,23.50,23.87,23.37,23.50,2900400,3.68
1993-12-08,23.12,23.50,23.12,23.50,3450000,3.68
1993-12-07,23.00,23.25,22.87,23.12,3402800,3.62
1993-12-06,22.87,23.25,22.75,23.00,5326000,3.60
1993-12-03,23.12,23.12,22.75,23.00,2803600,3.60
1993-12-02,23.25,23.37,22.75,23.12,2042800,3.62
1993-12-01,23.25,23.62,23.12,23.37,3970400,3.66
1993-11-30,23.00,23.12,22.75,22.87,1718400,3.58
1993-11-29,23.00,23.37,22.87,23.00,3160000,3.60
1993-11-26,23.00,23.00,22.75,22.75,742800,3.56
1993-11-24,23.25,23.37,22.75,22.75,2646800,3.56
1993-11-23,22.87,23.37,22.87,23.25,4248400,3.64
1993-11-22,23.00,23.00,22.50,23.00,1833200,3.60
1993-11-19,22.62,23.00,22.50,23.00,3377200,3.60
1993-11-18,23.12,23.12,22.50,22.62,3722800,3.54
1993-11-17,23.62,23.75,23.12,23.25,2736000,3.64
1993-11-16,23.50,23.75,23.37,23.62,2666800,3.69
1993-11-15,23.87,23.87,23.25,23.50,1170000,3.68
1993-11-12,23.37,23.87,23.37,23.62,1362800,3.69
1993-11-11,24.00,24.12,23.37,23.50,3365600,3.68
1993-11-10,24.00,24.00,23.62,23.87,4140400,3.73
1993-11-09,24.12,24.75,24.12,24.37,3479600,3.81
1993-11-08,24.12,24.25,23.62,23.75,2299600,3.71
1993-11-05,23.50,24.75,23.37,24.12,4434000,3.77
1993-11-04,24.75,24.75,23.25,23.50,5036400,3.68
1993-11-03,25.62,25.75,24.25,25.00,4710400,3.91
1993-11-02,26.00,26.12,25.50,25.50,3696400,3.99
1993-11-01,25.50,25.87,25.37,25.75,3005600,4.03
1993-10-29,26.00,26.25,25.50,25.75,2902000,4.00
1993-10-28,26.12,26.25,25.62,26.00,3460800,4.04
1993-10-27,25.87,26.12,25.12,26.12,4474000,4.06
1993-10-26,25.87,26.12,25.50,26.00,2635200,4.04
1993-10-25,26.00,26.00,25.62,25.87,3395200,4.02
1993-10-22,26.37,26.75,25.87,25.87,3074400,4.02
1993-10-21,26.25,26.62,26.12,26.12,2015600,4.06
1993-10-20,26.75,26.87,26.12,26.12,3472400,4.06
1993-10-19,27.25,27.50,26.25,26.25,3987200,4.08
1993-10-18,27.87,28.12,26.87,27.12,3706000,4.21
1993-10-15,28.12,28.12,27.75,27.87,2402400,4.33
1993-10-14,28.75,28.87,27.62,27.75,1711200,4.31
1993-10-13,28.50,29.00,28.37,28.62,1896000,4.45
1993-10-12,28.25,28.50,28.12,28.50,1220000,4.43
1993-10-11,28.50,28.50,27.75,28.00,1023200,4.35
1993-10-08,28.00,28.75,27.87,28.37,2976400,4.41
1993-10-07,27.87,28.25,27.75,28.00,2313200,4.35
1993-10-06,28.12,28.12,27.62,27.87,1361200,4.33
1993-10-05,28.25,28.25,27.50,27.75,1716000,4.31
1993-10-04,27.75,28.75,27.75,28.25,2932000,4.39
1993-10-01,27.50,28.00,27.37,27.75,3136400,4.31
1993-09-30,27.00,27.62,27.00,27.62,2362000,4.29
1993-09-29,27.25,27.37,26.75,27.00,4975200,4.20
1993-09-28,27.50,27.50,26.75,27.25,1652000,4.23
1993-09-27,27.37,27.62,26.87,27.37,1481600,4.25
1993-09-24,25.87,26.62,25.87,26.50,3180000,4.12
1993-09-23,26.12,26.25,25.87,26.12,1623600,4.06
1993-09-22,26.25,26.37,25.87,26.12,1399600,4.06
1993-09-21,26.37,26.37,25.62,26.12,1232000,4.06
1993-09-20,26.50,26.75,26.12,26.25,1524400,4.08
1993-09-17,26.25,26.75,26.25,26.50,3038400,4.12
1993-09-16,26.62,26.75,26.25,26.50,1030000,4.12
1993-09-15,26.87,26.87,26.50,26.62,1525600,4.14
1993-09-14,27.00,27.37,26.87,27.12,968400,4.21
1993-09-13,27.25,27.62,27.12,27.50,1522000,4.27
1993-09-10,27.25,27.62,27.00,27.25,2426000,4.23
1993-09-09,26.62,27.25,26.50,27.12,2599600,4.21
1993-09-08,26.37,26.87,26.25,26.75,1362400,4.16
1993-09-07,26.50,26.75,26.12,26.25,998400,4.08
1993-09-03,26.25,26.50,25.87,26.37,1798000,4.10
1993-09-02,26.37,26.37,25.87,26.00,1910800,4.04
1993-09-01,26.37,26.50,26.00,26.37,2247600,4.10
1993-08-31,26.37,26.50,26.12,26.50,1581600,4.12
1993-08-30,26.50,26.75,26.37,26.50,508000,4.12
1993-08-27,26.75,26.75,26.37,26.75,2114800,4.16
1993-08-26,26.75,26.87,26.50,26.75,1467600,4.16
1993-08-25,27.00,27.12,26.75,26.75,2313200,4.16
1993-08-24,26.50,27.12,26.25,27.12,2702400,4.21
1993-08-23,26.50,26.50,26.25,26.37,953600,4.10
1993-08-20,26.37,26.62,26.25,26.50,2822000,4.12
1993-08-19,26.25,26.37,26.12,26.37,3306800,4.10
1993-08-18,26.25,26.50,26.12,26.25,3091200,4.08
1993-08-17,26.50,26.50,26.12,26.25,2553200,4.08
1993-08-16,26.75,26.87,26.37,26.50,2403600,4.12
1993-08-13,26.62,26.87,26.50,26.75,1534400,4.16
1993-08-12,26.25,26.62,26.25,26.62,2834800,4.14
1993-08-11,26.00,26.50,26.00,26.25,2315600,4.08
1993-08-10,25.75,26.25,25.75,26.12,2647600,4.06
1993-08-09,25.87,26.00,25.75,25.75,1200000,4.00
1993-08-06,25.75,25.87,25.75,25.87,1458400,4.02
1993-08-05,25.75,26.00,25.62,25.87,2033200,4.02
1993-08-04,26.37,26.37,25.75,25.75,1282000,4.00
1993-08-03,26.37,26.50,26.12,26.37,1893200,4.10
1993-08-02,26.12,26.62,26.12,26.37,1587600,4.10
1993-07-30,26.37,26.37,26.12,26.25,1441200,4.05
1993-07-29,26.37,26.37,26.12,26.37,3237600,4.07
1993-07-28,27.25,27.25,26.25,26.25,2655200,4.05
1993-07-27,27.25,27.50,27.12,27.25,1744800,4.21
1993-07-26,27.25,27.62,27.12,27.25,3218800,4.21
1993-07-23,27.00,27.37,27.00,27.37,1294000,4.23
1993-07-22,27.50,27.62,26.75,27.00,2384800,4.17
1993-07-21,27.25,27.50,26.87,27.25,2512800,4.21
1993-07-20,27.50,27.87,27.25,27.25,1756400,4.21
1993-07-19,27.50,28.00,27.37,27.37,3566400,4.23
1993-07-16,26.87,27.87,26.75,27.00,3818800,4.17
1993-07-15,26.62,27.00,26.62,26.75,1464000,4.13
1993-07-14,27.25,27.37,26.50,26.50,3398400,4.09
1993-07-13,27.62,27.75,26.87,26.87,1859200,4.15
1993-07-12,27.37,27.75,27.25,27.25,2336400,4.21
1993-07-09,28.00,28.00,27.12,27.37,1890000,4.23
1993-07-08,27.25,28.00,27.25,28.00,2437600,4.32
1993-07-07,26.50,27.37,26.50,27.25,3074400,4.21
1993-07-06,26.37,27.00,26.25,26.62,1304000,4.11
1993-07-02,26.87,26.87,26.12,26.37,1280400,4.07
1993-07-01,27.37,27.37,26.75,26.87,1839200,4.15
1993-06-30,27.25,27.37,26.75,27.37,2578800,4.23
1993-06-29,27.00,27.25,26.75,27.25,4401600,4.21
1993-06-28,52.00,54.13,52.00,54.13,3543200,4.18
1993-06-25,51.38,52.25,51.38,52.00,2221600,4.02
1993-06-24,50.50,51.38,50.25,51.13,1976800,3.95
1993-06-23,50.50,50.75,50.25,50.50,2885600,3.90
1993-06-22,50.50,51.00,50.38,50.75,1836000,3.92
1993-06-21,50.00,50.50,49.88,50.13,1386400,3.87
1993-06-18,49.88,50.13,49.63,49.75,2059200,3.84
1993-06-17,49.50,50.13,49.50,49.88,3464800,3.85
1993-06-16,49.38,49.75,48.75,49.25,1816000,3.80
1993-06-15,49.50,50.13,49.25,49.38,3051200,3.81
1993-06-14,47.75,49.13,47.75,49.00,3258400,3.78
1993-06-11,47.13,47.88,47.13,47.75,2640000,3.69
1993-06-10,47.13,47.38,46.88,47.00,2700000,3.63
1993-06-09,46.25,47.38,46.13,46.88,1673600,3.62
1993-06-08,46.00,46.50,45.88,46.00,4916000,3.55
1993-06-07,47.38,47.38,45.75,46.00,2601600,3.55
1993-06-04,48.75,48.88,46.88,47.13,4879200,3.64
1993-06-03,49.38,49.38,48.75,48.88,2244800,3.77
1993-06-02,49.63,49.88,48.88,49.00,5634400,3.78
1993-06-01,49.63,50.25,49.63,49.88,2789600,3.85
1993-05-28,50.13,50.38,49.50,49.63,1340800,3.83
1993-05-27,51.50,51.88,50.25,50.63,2577600,3.91
1993-05-26,50.13,51.75,49.88,51.50,2237600,3.98
1993-05-25,49.88,50.13,49.75,50.13,1159200,3.87
1993-05-24,50.00,50.38,49.50,49.88,1053600,3.85
1993-05-21,50.50,50.75,50.00,50.00,1854400,3.86
1993-05-20,50.75,51.38,50.13,50.50,1932000,3.90
1993-05-19,48.88,50.75,47.75,50.63,2619200,3.91
1993-05-18,48.63,49.25,48.63,49.00,1359200,3.78
1993-05-17,48.50,49.00,47.63,48.50,1624800,3.75
1993-05-14,49.63,49.63,48.38,48.50,3251200,3.75
1993-05-13,50.25,50.38,49.38,49.38,3519200,3.81
1993-05-12,50.38,51.13,50.00,50.63,1658400,3.91
1993-05-11,49.50,50.63,49.50,50.63,1617600,3.91
1993-05-10,49.88,50.63,49.13,49.13,3310400,3.79
1993-05-07,50.13,50.25,49.75,50.00,1474400,3.86
1993-05-06,51.38,51.38,49.88,50.13,1360000,3.87
1993-05-05,52.00,52.50,51.38,51.38,1731200,3.97
1993-05-04,51.75,52.25,51.50,51.75,2127200,4.00
1993-05-03,51.38,51.88,50.63,51.88,1807200,4.01
1993-04-30,51.13,52.38,51.13,51.38,3325600,3.94
1993-04-29,50.13,51.13,50.00,51.13,2435200,3.92
1993-04-28,50.38,50.88,49.38,49.88,2552800,3.83
1993-04-27,48.50,50.13,48.00,50.13,5163200,3.85
1993-04-26,49.88,50.38,48.25,48.75,4570400,3.74
1993-04-23,50.75,50.75,49.75,50.00,2383200,3.84
1993-04-22,50.50,52.13,50.50,50.50,3360000,3.87
1993-04-21,51.75,51.75,49.63,50.50,4407200,3.87
1993-04-20,52.38,52.38,50.63,51.50,1874400,3.95
1993-04-19,52.25,52.38,51.75,52.13,1717600,4.00
1993-04-16,53.63,53.63,52.13,52.25,3005600,4.01
1993-04-15,54.38,54.50,53.13,53.63,3105600,4.11
1993-04-14,55.75,55.75,54.25,54.75,3304800,4.20
1993-04-13,56.50,56.75,55.63,56.13,2436000,4.31
1993-04-12,55.00,55.75,54.38,55.75,4552000,4.28
1993-04-08,52.13,53.88,52.13,53.88,3539200,4.13
1993-04-07,51.25,52.00,51.25,52.00,4008800,3.99
1993-04-06,50.38,51.25,50.38,51.00,1808800,3.91
1993-04-05,50.00,50.50,50.00,50.13,4148000,3.85
1993-04-02,50.00,50.38,49.75,50.00,1767200,3.84
1993-04-01,50.50,50.50,49.88,50.00,2405600,3.84
1993-03-31,50.13,50.13,49.75,49.88,1310400,3.83
1993-03-30,50.00,50.13,49.50,49.88,2460000,3.83
1993-03-29,49.50,50.13,49.50,49.88,2261600,3.83
1993-03-26,50.00,50.50,49.25,49.25,3503200,3.78
1993-03-25,49.63,50.00,49.50,50.00,2152000,3.84
1993-03-24,49.38,50.00,49.38,49.63,2472000,3.81
1993-03-23,50.00,50.38,49.63,49.75,1816000,3.82
1993-03-22,49.13,49.88,49.13,49.88,2736800,3.83
1993-03-19,49.50,49.63,49.13,49.13,4538400,3.77
1993-03-18,49.50,50.00,49.13,49.25,4095200,3.78
1993-03-17,50.25,50.63,49.38,49.38,3392800,3.79
1993-03-16,51.00,51.25,50.25,50.50,3788800,3.87
1993-03-15,50.75,51.25,50.63,51.13,2623200,3.92
1993-03-12,50.88,50.88,50.38,50.63,3488000,3.88
1993-03-11,50.75,52.00,50.75,50.88,4936800,3.90
1993-03-10,49.75,50.75,49.50,50.63,2140000,3.88
1993-03-09,49.00,50.00,49.00,50.00,3562400,3.84
1993-03-08,47.63,48.88,47.63,48.88,3789600,3.75
1993-03-05,47.00,47.50,46.75,47.38,2524800,3.64
1993-03-04,48.00,48.13,46.50,46.75,3350400,3.59
1993-03-03,47.75,48.00,47.38,48.00,1508800,3.68
1993-03-02,46.75,47.75,46.50,47.75,2300800,3.66
1993-03-01,46.50,47.13,46.50,47.00,2364000,3.61
1993-02-26,46.75,47.00,46.13,46.50,2236000,3.57
1993-02-25,46.38,46.75,46.25,46.75,2743200,3.59
1993-02-24,45.38,46.50,45.38,46.38,3061600,3.56
1993-02-23,45.13,45.75,45.00,45.50,5315200,3.49
1993-02-22,44.50,45.13,44.50,44.75,5768800,3.43
1993-02-19,43.88,44.38,43.63,44.00,2192800,3.38
1993-02-18,44.13,44.25,43.13,43.50,3266400,3.34
1993-02-17,44.88,45.00,43.50,43.50,2991200,3.34
1993-02-16,45.88,45.88,44.75,45.13,1580800,3.46
1993-02-12,46.25,46.38,45.50,45.63,1940800,3.50
1993-02-11,45.88,46.38,45.88,46.25,3296000,3.55
1993-02-10,46.25,46.38,45.50,45.75,1942400,3.51
1993-02-09,46.38,46.38,46.00,46.13,1248000,3.54
1993-02-08,46.50,46.63,46.00,46.50,1648800,3.57
1993-02-05,46.63,47.13,46.00,46.50,2060800,3.57
1993-02-04,46.13,47.00,46.13,46.88,1824000,3.60
1993-02-03,45.75,46.38,45.75,46.38,2243200,3.56
1993-02-02,45.63,45.63,45.13,45.25,968000,3.47
1993-02-01,44.63,45.75,44.63,45.75,1240800,3.51
1993-01-29,45.13,45.25,44.88,45.00,764800,3.43
1993-01-28,45.13,45.25,45.00,45.13,1445600,3.44
1993-01-27,44.38,45.25,44.25,45.13,1215200,3.44
1993-01-26,44.75,45.00,44.50,44.50,1157600,3.39
1993-01-25,44.50,44.63,44.25,44.50,1861600,3.39
1993-01-22,43.88,44.75,43.75,44.50,2871200,3.39
1993-01-21,43.13,43.75,43.13,43.75,2149600,3.33
1993-01-20,43.50,43.63,43.00,43.00,1270400,3.28
1993-01-19,42.63,43.63,42.38,43.38,4872000,3.31
1993-01-18,43.13,43.13,42.50,42.63,1533600,3.25
1993-01-15,42.75,43.38,42.63,43.38,1720800,3.31
1993-01-14,42.25,42.63,42.00,42.50,1845600,3.24
1993-01-13,41.63,42.38,41.38,42.13,2573600,3.21
1993-01-12,41.75,42.00,41.25,41.75,2693600,3.18
1993-01-11,41.75,41.88,41.38,41.75,792800,3.18
1993-01-08,42.13,42.25,41.63,42.00,1744000,3.20
1993-01-07,43.25,43.25,42.13,42.50,1239200,3.24
1993-01-06,43.38,43.88,43.13,43.25,2461600,3.30
1993-01-05,43.13,43.25,42.88,43.13,1895200,3.29
1993-01-04,43.25,43.38,43.00,43.13,982400,3.29
1992-12-31,43.63,43.75,43.13,43.13,1607200,3.29
1992-12-30,43.88,44.00,43.50,43.63,595200,3.33
1992-12-29,44.00,44.25,43.63,43.88,1326400,3.34
1992-12-28,43.50,44.00,43.50,44.00,1671200,3.35
1992-12-24,43.38,43.75,43.25,43.63,1098400,3.33
1992-12-23,43.13,43.25,43.00,43.13,1737600,3.29
1992-12-22,43.13,43.25,42.75,42.88,2092800,3.27
1992-12-21,43.00,43.13,42.88,43.00,990400,3.28
1992-12-18,43.00,43.38,42.75,43.38,3604800,3.31
1992-12-17,42.50,42.88,42.38,42.88,2508000,3.27
1992-12-16,42.63,42.63,42.25,42.50,1825600,3.24
1992-12-15,42.50,42.88,42.38,42.63,1614400,3.25
1992-12-14,42.13,42.63,42.13,42.63,718400,3.25
1992-12-11,42.50,42.75,42.13,42.13,852000,3.21
1992-12-10,42.63,42.63,42.13,42.50,2808000,3.24
1992-12-09,43.13,43.25,42.75,42.88,1047200,3.27
1992-12-08,43.38,43.38,43.13,43.25,1078400,3.30
1992-12-07,43.50,43.63,43.00,43.38,2135200,3.31
1992-12-04,42.88,43.25,42.63,43.25,2558400,3.30
1992-12-03,42.13,42.75,42.13,42.75,2475200,3.26
1992-12-02,42.13,42.50,42.00,42.25,1259200,3.22
1992-12-01,42.38,42.38,41.88,42.00,1211200,3.20
1992-11-30,42.25,42.38,42.00,42.38,4022400,3.23
1992-11-27,42.13,42.25,42.00,42.13,1538400,3.21
1992-11-25,43.00,43.00,42.00,42.00,4040000,3.20
1992-11-24,42.75,43.00,42.63,42.88,4499200,3.27
1992-11-23,42.75,42.75,42.13,42.50,2244800,3.24
1992-11-20,42.63,43.00,42.25,42.63,2016800,3.25
1992-11-19,42.88,42.88,42.50,42.75,1226400,3.26
1992-11-18,42.25,42.88,42.25,42.88,1299200,3.27
1992-11-17,42.38,42.63,42.25,42.38,758400,3.23
1992-11-16,42.63,42.63,42.25,42.25,612800,3.22
1992-11-13,42.25,42.88,42.25,42.88,1865600,3.27
1992-11-12,42.38,42.38,41.75,42.00,1212000,3.20
1992-11-11,42.00,42.13,41.88,42.13,990400,3.21
1992-11-10,41.75,42.25,41.75,41.88,871200,3.19
1992-11-09,41.88,42.75,41.88,41.88,1624800,3.19
1992-11-06,42.00,42.13,41.75,41.88,843200,3.19
1992-11-05,42.13,42.50,42.13,42.25,1392800,3.22
1992-11-04,42.50,42.63,42.13,42.38,2524800,3.23
1992-11-03,42.38,42.75,42.25,42.63,2348800,3.25
1992-11-02,41.88,42.75,41.75,42.50,5607200,3.24
1992-10-30,41.88,42.25,41.50,42.00,2157600,3.18
1992-10-29,40.50,41.75,40.50,41.38,2076000,3.13
1992-10-28,41.25,41.38,40.75,41.00,1715200,3.10
1992-10-27,41.50,41.88,41.25,41.50,2650400,3.14
1992-10-26,41.25,41.50,41.00,41.00,1532800,3.10
1992-10-23,40.25,41.13,40.25,40.88,2065600,3.09
1992-10-22,39.75,40.38,39.75,40.25,2173600,3.05
1992-10-21,39.88,39.88,39.50,39.75,2964800,3.01
1992-10-20,40.00,40.63,39.75,39.88,3621600,3.02
1992-10-19,39.50,40.00,39.38,39.88,981600,3.02
1992-10-16,39.13,39.38,39.00,39.38,696000,2.98
1992-10-15,38.50,39.25,38.38,39.13,1236000,2.96
1992-10-14,38.25,38.63,38.13,38.63,963200,2.92
1992-10-13,38.13,38.25,37.88,38.00,1176000,2.88
1992-10-12,37.88,38.25,37.75,38.13,1488000,2.89
1992-10-09,37.75,37.88,37.50,37.50,2380000,2.84
1992-10-08,37.50,37.88,37.38,37.75,1104000,2.86
1992-10-07,37.75,37.75,37.25,37.25,1625600,2.82
1992-10-06,37.75,38.13,37.38,37.38,2217600,2.83
1992-10-05,38.63,38.75,37.38,38.00,1432800,2.88
1992-10-02,39.00,39.13,38.88,39.00,861600,2.95
1992-10-01,39.00,39.25,38.75,39.13,1713600,2.96
1992-09-30,37.88,39.00,37.88,39.00,2586400,2.95
1992-09-29,37.38,38.13,37.38,38.00,3108000,2.88
1992-09-28,37.38,37.38,37.00,37.38,2139200,2.83
1992-09-25,37.00,37.75,37.00,37.38,2636800,2.83
1992-09-24,36.88,37.25,36.88,37.00,4276000,2.80
1992-09-23,36.88,37.13,36.63,37.00,2013600,2.80
1992-09-22,36.88,37.00,36.63,36.75,1765600,2.78
1992-09-21,37.00,37.00,36.75,37.00,1973600,2.80
1992-09-18,37.00,37.25,36.88,37.00,3139200,2.80
1992-09-17,37.63,37.63,36.75,36.75,1122400,2.78
1992-09-16,37.50,38.00,37.25,37.38,1680800,2.83
1992-09-15,37.88,37.88,37.00,37.63,2124800,2.85
1992-09-14,37.25,37.88,37.25,37.75,2280000,2.86
1992-09-11,36.88,37.13,36.75,36.88,1483200,2.79
1992-09-10,36.50,36.75,36.25,36.75,1696800,2.78
1992-09-09,36.38,36.63,36.25,36.50,1768800,2.76
1992-09-08,36.75,36.75,36.38,36.50,1152000,2.76
1992-09-04,36.88,37.25,36.63,36.75,1221600,2.78
1992-09-03,36.50,37.00,36.50,36.75,1948800,2.78
1992-09-02,36.88,36.88,36.00,36.63,3158400,2.77
1992-09-01,36.50,37.13,36.50,37.13,1256800,2.81
1992-08-31,37.50,37.50,36.63,36.63,1129600,2.77
1992-08-28,37.13,37.63,37.13,37.50,1128000,2.84
1992-08-27,36.50,37.38,36.50,37.25,1368800,2.82
1992-08-26,35.63,36.50,35.63,36.25,2352000,2.74
1992-08-25,36.88,36.88,35.50,35.75,5391200,2.71
1992-08-24,37.38,37.38,36.75,36.88,932800,2.79
1992-08-21,37.25,37.75,37.13,37.63,1313600,2.85
1992-08-20,37.63,37.63,36.88,37.00,3268000,2.80
1992-08-19,38.63,38.63,37.25,37.38,4948800,2.83
1992-08-18,38.25,38.75,38.25,38.63,1024000,2.92
1992-08-17,38.88,38.88,38.25,38.25,790400,2.90
1992-08-14,39.13,39.50,38.88,38.88,1631200,2.94
1992-08-13,38.88,39.13,38.63,39.13,1140000,2.96
1992-08-12,38.88,39.00,38.50,38.63,1319200,2.92
1992-08-11,38.38,39.00,38.38,38.88,1278400,2.94
1992-08-10,38.50,38.50,38.13,38.25,1264000,2.90
1992-08-07,38.75,39.00,38.13,38.50,1146400,2.91
1992-08-06,38.38,38.75,38.25,38.75,1832800,2.93
1992-08-05,38.75,38.75,37.88,38.25,788000,2.90
1992-08-04,38.75,38.75,38.13,38.75,1107200,2.93
1992-08-03,38.63,39.13,38.50,38.63,1884800,2.92
1992-07-31,39.00,39.25,39.00,39.25,680000,2.95
1992-07-30,38.88,39.25,38.38,39.25,942400,2.95
1992-07-29,39.38,39.63,39.00,39.25,1255200,2.95
1992-07-28,38.50,39.38,38.50,39.25,1973600,2.95
1992-07-27,38.13,38.63,38.13,38.50,1096800,2.89
1992-07-24,38.63,38.63,37.88,38.25,1021600,2.87
1992-07-23,38.50,38.88,38.38,38.88,1116800,2.92
1992-07-22,38.25,38.50,38.00,38.50,2444000,2.89
1992-07-21,38.13,38.25,37.75,38.00,2014400,2.86
1992-07-20,38.38,38.38,37.75,38.38,2540000,2.88
1992-07-17,37.88,38.50,37.50,38.38,2421600,2.88
1992-07-16,38.38,38.50,37.75,37.88,1724000,2.85
1992-07-15,39.38,39.50,38.50,38.75,1260800,2.91
1992-07-14,39.00,39.38,38.88,39.38,2645600,2.96
1992-07-13,38.63,39.50,38.38,38.75,2566400,2.91
1992-07-10,38.25,39.00,38.25,38.75,1168000,2.91
1992-07-09,37.75,38.38,37.63,38.13,1853600,2.87
1992-07-08,37.50,38.25,37.50,37.88,2916800,2.85
1992-07-07,38.50,38.75,37.38,37.50,1604000,2.82
1992-07-06,38.63,38.75,38.13,38.50,1109600,2.89
1992-07-02,38.50,38.75,38.25,38.63,1724800,2.90
1992-07-01,38.00,38.38,37.75,38.38,2328800,2.88
1992-06-30,37.88,38.00,37.75,38.00,566400,2.86
1992-06-29,37.38,37.63,37.25,37.50,2526400,2.82
1992-06-26,37.00,37.38,37.00,37.38,2088800,2.81
1992-06-25,36.88,37.13,36.88,37.13,2916800,2.79
1992-06-24,37.00,37.13,36.75,36.75,1530400,2.76
1992-06-23,36.75,37.38,36.75,37.00,1378400,2.78
1992-06-22,37.00,37.00,36.63,36.88,2150400,2.77
1992-06-19,37.13,37.38,36.63,36.75,1905600,2.76
1992-06-18,36.75,37.25,36.50,37.00,2360800,2.78
1992-06-17,36.88,37.50,36.75,36.75,2525600,2.76
1992-06-16,36.75,37.50,36.75,37.00,1785600,2.78
1992-06-15,36.50,37.00,36.50,36.75,3265600,2.76
1992-06-12,36.88,37.13,36.75,36.88,3087200,2.77
1992-06-11,36.75,36.88,36.50,36.63,2267200,2.75
1992-06-10,36.50,37.00,36.25,37.00,1271200,2.78
1992-06-09,37.38,37.38,36.50,36.50,1614400,2.74
1992-06-08,37.25,37.75,37.13,37.38,1415200,2.81
1992-06-05,37.25,37.75,37.13,37.75,1804800,2.84
1992-06-04,37.25,37.38,36.88,37.00,2012000,2.78
1992-06-03,37.38,37.50,37.13,37.38,2390400,2.81
1992-06-02,37.50,37.63,37.13,37.13,1390400,2.79
1992-06-01,37.13,37.38,36.63,37.38,1485600,2.81
1992-05-29,37.50,37.63,37.38,37.38,1784000,2.81
1992-05-28,37.63,37.63,37.38,37.50,2771200,2.82
1992-05-27,37.25,37.88,37.25,37.63,1718400,2.83
1992-05-26,37.63,37.63,36.75,37.25,1717600,2.80
1992-05-22,37.75,38.38,37.75,38.00,1662400,2.86
1992-05-21,37.88,38.00,37.63,37.63,1143200,2.83
1992-05-20,38.38,38.63,37.88,37.88,2770400,2.85
1992-05-19,38.13,38.63,38.13,38.38,1565600,2.88
1992-05-18,37.38,38.13,37.25,38.00,1118400,2.86
1992-05-15,37.88,38.00,37.25,37.25,1832000,2.80
1992-05-14,38.75,38.75,37.88,38.13,1635200,2.87
1992-05-13,39.50,39.50,38.75,39.00,1883200,2.93
1992-05-12,39.00,39.75,38.63,38.88,1694400,2.92
1992-05-11,38.38,39.75,38.25,39.50,1279200,2.97
1992-05-08,38.75,39.00,38.25,38.38,1300800,2.88
1992-05-07,38.75,38.75,38.13,38.63,1311200,2.90
1992-05-06,38.13,39.00,38.13,38.88,2042400,2.92
1992-05-05,38.00,38.25,37.75,38.00,2052800,2.86
1992-05-04,37.75,38.13,37.75,38.00,1024000,2.86
1992-05-01,38.75,38.75,37.50,38.00,3326400,2.84
1992-04-30,38.75,38.75,38.38,38.75,2264000,2.89
1992-04-29,37.75,38.63,37.38,38.63,2008000,2.88
1992-04-28,37.50,37.50,37.00,37.50,846400,2.80
1992-04-27,37.25,37.75,36.50,37.50,2380000,2.80
1992-04-24,38.63,38.75,37.50,37.50,1702400,2.80
1992-04-23,38.50,38.75,38.00,38.63,2917600,2.88
1992-04-22,38.25,39.50,37.75,38.50,4072000,2.87
1992-04-21,37.75,38.13,37.75,38.00,1769600,2.84
1992-04-20,36.50,38.00,36.50,37.75,2130400,2.82
1992-04-16,37.50,38.25,37.25,37.75,3401600,2.82
1992-04-15,37.88,38.25,37.38,38.00,4564800,2.84
1992-04-14,36.13,38.13,36.00,37.88,3319200,2.83
1992-04-13,36.25,36.25,35.63,36.00,1140000,2.69
1992-04-10,35.88,36.25,35.88,36.00,2470400,2.69
1992-04-09,35.75,35.75,35.00,35.75,2040000,2.67
1992-04-08,35.25,35.63,34.75,35.00,2715200,2.61
1992-04-07,36.13,36.13,35.38,35.50,1378400,2.65
1992-04-06,35.50,36.00,35.50,36.00,2540000,2.69
1992-04-03,35.50,35.63,35.25,35.50,1612000,2.65
1992-04-02,35.88,36.38,35.13,35.63,1392800,2.66
1992-04-01,36.38,36.75,35.75,36.75,2168800,2.74
1992-03-31,35.25,36.38,35.25,36.38,2243200,2.72
1992-03-30,35.88,36.00,35.38,35.38,1089600,2.64
1992-03-27,36.25,36.25,35.75,35.88,1699200,2.68
1992-03-26,36.00,36.38,35.75,36.38,2548000,2.72
1992-03-25,35.63,36.00,35.25,35.88,1420800,2.68
1992-03-24,35.63,35.88,35.00,35.00,1135200,2.61
1992-03-23,35.75,35.75,35.13,35.13,936000,2.62
1992-03-20,35.88,36.00,35.38,35.75,2163200,2.67
1992-03-19,36.38,36.50,36.00,36.13,1691200,2.70
1992-03-18,35.13,36.38,35.13,36.25,1616000,2.71
1992-03-17,34.75,35.25,34.75,35.13,1414400,2.62
1992-03-16,34.88,34.88,34.50,34.63,1424000,2.59
1992-03-13,35.00,35.00,34.38,34.75,1347200,2.59
1992-03-12,35.25,35.25,34.25,34.63,2174400,2.59
1992-03-11,35.00,35.38,34.88,35.25,1658400,2.63
1992-03-10,35.25,35.38,35.00,35.13,3079200,2.62
1992-03-09,35.50,35.63,35.00,35.13,2208800,2.62
1992-03-06,36.13,36.63,34.75,35.25,2376800,2.63
1992-03-05,36.88,36.88,36.00,36.13,1313600,2.70
1992-03-04,37.75,38.00,37.00,37.00,1556000,2.76
1992-03-03,37.38,37.88,37.25,37.50,899200,2.80
1992-03-02,37.63,37.75,37.13,37.63,1053600,2.81
1992-02-28,37.50,37.75,37.00,37.63,1568800,2.81
1992-02-27,37.38,37.50,36.63,36.75,312000,2.74
1992-02-26,36.75,37.38,36.25,37.38,1476800,2.79
1992-02-25,37.38,37.50,36.63,37.00,797600,2.76
1992-02-24,37.50,38.00,37.50,37.75,1210400,2.82
1992-02-21,37.63,38.13,37.13,37.25,2965600,2.78
1992-02-20,36.25,37.75,36.13,37.75,3567200,2.82
1992-02-19,37.38,37.50,36.38,36.38,2132000,2.72
1992-02-18,37.00,37.63,36.88,37.50,1944000,2.80
1992-02-14,36.13,37.38,36.00,37.00,1862400,2.76
1992-02-13,36.13,36.50,36.13,36.25,1239200,2.71
1992-02-12,36.25,36.63,36.00,36.38,3440000,2.72
1992-02-11,36.38,36.38,36.13,36.25,1458400,2.71
1992-02-10,36.38,36.50,36.00,36.38,1529600,2.72
1992-02-07,36.63,36.88,35.88,36.25,1510400,2.71
1992-02-06,35.63,36.25,35.63,36.25,3128800,2.71
1992-02-05,35.38,35.88,35.25,35.88,2466400,2.68
1992-02-04,34.63,35.38,34.63,35.25,1032000,2.63
1992-02-03,34.00,35.00,33.88,34.88,999200,2.60
1992-01-31,34.88,35.00,34.25,34.50,1848800,2.56
1992-01-30,34.88,35.25,34.75,34.88,1688800,2.58
1992-01-29,34.50,35.38,34.50,35.00,2960800,2.59
1992-01-28,34.63,34.88,34.38,34.63,1877600,2.57
1992-01-27,34.25,34.63,34.25,34.63,1047200,2.57
1992-01-24,34.88,35.00,34.50,35.00,1729600,2.59
1992-01-23,35.00,35.00,34.50,34.50,2161600,2.56
1992-01-22,34.75,35.25,34.25,35.13,3696800,2.60
1992-01-21,35.00,36.13,34.50,34.50,3755200,2.56
1992-01-20,35.13,35.38,34.63,35.13,1297600,2.60
1992-01-17,34.88,35.13,34.25,34.63,1508800,2.57
1992-01-16,35.75,35.75,34.88,35.25,1638400,2.61
1992-01-15,35.00,35.50,34.25,35.50,2378400,2.63
1992-01-14,34.00,35.13,33.88,35.13,2323200,2.60
1992-01-13,33.63,34.63,33.63,34.38,1471200,2.55
1992-01-10,34.50,34.50,33.25,33.88,1972000,2.51
1992-01-09,34.88,35.00,34.50,34.75,2807200,2.58
1992-01-08,35.38,35.38,34.63,35.13,2988000,2.60
1992-01-07,35.63,35.88,35.13,35.63,1700800,2.64
1992-01-06,36.25,36.38,35.75,35.88,1779200,2.66
1992-01-03,36.38,36.50,35.75,36.25,2675200,2.69
1992-01-02,36.13,36.50,35.13,36.50,1843200,2.70
1991-12-31,35.88,36.50,35.88,36.50,1209600,2.70
1991-12-30,35.88,36.50,35.88,36.50,1548800,2.70
1991-12-27,36.75,36.88,35.75,36.00,2819200,2.67
1991-12-26,36.00,36.50,35.88,36.50,2161600,2.70
1991-12-24,35.00,36.88,35.00,35.63,1536000,2.64
1991-12-23,34.63,34.88,33.75,34.75,1844800,2.58
1991-12-20,33.75,34.25,33.50,34.00,3230400,2.52
1991-12-19,33.50,33.50,32.63,32.88,2746400,2.44
1991-12-18,34.00,34.38,33.50,33.50,4115200,2.48
1991-12-17,32.88,34.13,32.75,33.75,1785600,2.50
1991-12-16,33.25,33.38,33.00,33.00,1661600,2.45
1991-12-13,33.00,33.75,33.00,33.38,1741600,2.47
1991-12-12,32.00,33.00,32.00,32.75,1772000,2.43
1991-12-11,32.38,32.50,32.00,32.13,1508000,2.38
1991-12-10,31.25,32.50,31.25,32.25,2252000,2.39
1991-12-09,30.37,32.00,30.37,31.25,1491200,2.32
1991-12-06,30.00,30.87,29.87,30.37,1794400,2.25
1991-12-05,30.62,30.62,30.12,30.50,1188800,2.26
1991-12-04,30.50,30.75,30.12,30.62,2084000,2.27
1991-12-03,30.00,30.50,30.00,30.50,1236000,2.26
1991-12-02,29.37,30.25,28.75,30.25,2223200,2.24
1991-11-29,29.75,30.00,29.00,30.00,1996000,2.22
1991-11-27,30.50,31.00,30.12,30.50,1513600,2.26
1991-11-26,30.62,31.00,29.50,30.50,2035200,2.26
1991-11-25,30.75,30.75,30.12,30.37,919200,2.25
1991-11-22,30.50,31.12,30.12,31.00,1244000,2.30
1991-11-21,29.62,30.87,29.50,30.50,1704000,2.26
1991-11-20,30.75,30.87,29.62,29.87,2722400,2.21
1991-11-19,31.37,31.37,30.37,30.50,1940000,2.26
1991-11-18,32.00,32.13,31.62,31.87,1602400,2.36
1991-11-15,33.75,34.25,32.00,32.00,1269600,2.37
1991-11-14,33.88,34.38,33.50,34.38,968800,2.55
1991-11-13,33.88,33.88,33.50,33.63,690400,2.49
1991-11-12,33.75,34.00,33.50,33.88,1090400,2.51
1991-11-11,33.75,33.88,33.63,33.75,735200,2.50
1991-11-08,33.88,33.88,33.63,33.75,1200000,2.50
1991-11-07,33.75,33.88,33.38,33.75,1780000,2.50
1991-11-06,34.25,34.25,33.50,33.88,1550400,2.51
1991-11-05,34.25,34.25,33.75,34.13,1262400,2.53
1991-11-04,34.13,34.13,33.38,34.13,535200,2.53
1991-11-01,33.63,34.50,33.25,33.88,1070400,2.49
1991-10-31,33.63,34.00,33.50,33.75,1557600,2.48
1991-10-30,33.75,33.75,33.38,33.63,500000,2.47
1991-10-29,33.38,33.88,33.25,33.50,1764000,2.46
1991-10-28,32.63,33.38,32.63,33.38,1128800,2.46
1991-10-25,33.38,33.50,32.25,32.38,896800,2.38
1991-10-24,33.38,33.63,33.25,33.50,1589600,2.46
1991-10-23,33.63,33.75,33.13,33.50,991200,2.46
1991-10-22,33.88,34.00,33.50,33.63,721600,2.47
1991-10-21,34.13,34.13,33.75,34.00,262400,2.50
1991-10-18,34.25,34.25,33.88,34.00,1214400,2.50
1991-10-17,33.63,34.38,33.50,34.00,1909600,2.50
1991-10-16,33.00,33.88,32.88,33.50,2058400,2.46
1991-10-15,33.00,33.00,32.50,32.88,2520800,2.42
1991-10-14,32.38,32.88,32.38,32.75,791200,2.41
1991-10-11,31.87,32.50,31.87,32.38,1222400,2.38
1991-10-10,31.75,31.87,31.12,31.87,1744800,2.34
1991-10-09,32.25,32.25,31.12,31.62,2115200,2.33
1991-10-08,32.75,32.88,31.87,32.25,1385600,2.37
1991-10-07,33.00,33.00,32.25,32.50,583200,2.39
1991-10-04,33.38,33.38,32.75,32.75,640000,2.41
1991-10-03,33.63,33.88,33.50,33.63,414400,2.47
1991-10-02,33.88,34.13,33.63,33.88,1304800,2.49
1991-10-01,33.50,34.00,33.50,33.88,695200,2.49
1991-09-30,32.75,33.50,32.50,33.50,1978400,2.46
1991-09-27,32.88,32.88,32.50,32.75,1410400,2.41
1991-09-26,32.63,33.13,32.50,32.75,1028800,2.41
1991-09-25,33.13,33.13,32.63,32.75,702400,2.41
1991-09-24,32.63,33.13,32.50,33.00,1620800,2.43
1991-09-23,33.13,33.25,32.50,32.50,1311200,2.39
1991-09-20,33.50,34.00,33.25,33.75,3830400,2.48
1991-09-19,32.13,33.50,32.00,33.50,3288800,2.46
1991-09-18,31.75,32.25,31.62,32.00,1561600,2.35
1991-09-17,31.75,32.00,31.62,31.75,1744800,2.34
1991-09-16,31.50,32.00,31.50,31.75,1331200,2.34
1991-09-13,31.50,32.50,31.50,31.62,1433600,2.33
1991-09-12,31.00,31.75,30.87,31.50,1511200,2.32
1991-09-11,30.75,31.25,30.75,30.75,2138400,2.26
1991-09-10,31.00,31.00,30.37,30.50,532800,2.24
1991-09-09,31.00,31.00,30.75,31.00,500000,2.28
1991-09-06,30.50,31.00,30.25,31.00,1364800,2.28
1991-09-05,30.62,31.00,30.37,30.62,1853600,2.25
1991-09-04,31.50,31.62,30.37,30.50,1172000,2.24
1991-09-03,31.75,32.25,31.50,31.75,1902400,2.34
1991-08-30,32.00,32.13,31.50,31.87,622400,2.34
1991-08-29,32.13,32.50,31.75,32.00,1572800,2.35
1991-08-28,31.75,32.00,31.62,31.87,1154400,2.34
1991-08-27,32.13,32.50,31.75,31.75,1608000,2.34
1991-08-26,32.00,32.50,31.62,32.50,892000,2.39
1991-08-23,32.13,32.88,31.87,32.75,1967200,2.41
1991-08-22,32.75,32.75,31.62,32.25,2557600,2.37
1991-08-21,32.75,33.50,32.50,32.88,3636000,2.42
1991-08-20,32.00,32.13,31.50,32.13,2406400,2.36
1991-08-19,31.62,32.00,30.25,31.25,2165600,2.30
1991-08-16,32.50,32.75,31.87,32.63,4473600,2.40
1991-08-15,31.50,32.38,31.50,32.25,4164800,2.37
1991-08-14,30.87,32.75,30.87,31.75,5288000,2.34
1991-08-13,30.25,30.87,30.00,30.62,4174400,2.25
1991-08-12,29.75,30.25,29.50,30.25,1058400,2.23
1991-08-09,29.75,29.87,29.50,29.62,2233600,2.18
1991-08-08,29.62,29.87,29.50,29.87,1951200,2.20
1991-08-07,30.50,31.00,29.50,30.00,2244800,2.21
1991-08-06,29.62,30.50,29.00,30.37,2424000,2.23
1991-08-05,30.00,30.25,29.62,29.75,1361600,2.19
1991-08-02,30.12,30.37,30.00,30.25,1634400,2.21
1991-08-01,30.50,30.50,29.87,29.87,2481600,2.18
1991-07-31,30.12,31.00,29.75,31.00,1897600,2.26
1991-07-30,29.50,30.12,29.50,30.00,2147200,2.19
1991-07-29,29.50,29.62,29.12,29.12,1088000,2.13
1991-07-26,28.62,29.37,28.62,29.37,1750400,2.14
1991-07-25,28.87,29.00,28.50,28.87,2487200,2.11
1991-07-24,29.00,29.12,28.37,28.37,1452800,2.07
1991-07-23,29.50,29.50,28.62,29.25,1995200,2.14
1991-07-22,30.62,30.87,29.50,29.50,932000,2.15
1991-07-19,30.25,30.50,30.00,30.50,2396800,2.23
1991-07-18,29.87,30.75,29.50,30.75,2785600,2.24
1991-07-17,28.87,29.87,28.87,29.87,2987200,2.18
1991-07-16,29.37,29.50,28.37,28.75,3892000,2.10
1991-07-15,28.37,29.12,28.37,29.00,1713600,2.12
1991-07-12,28.25,28.75,28.12,28.25,2168800,2.06
1991-07-11,28.75,29.00,28.00,28.25,1837600,2.06
1991-07-10,28.50,29.00,28.25,28.62,1678400,2.09
1991-07-09,28.25,28.87,27.87,28.37,2524000,2.07
1991-07-08,27.50,28.00,26.87,27.37,1482400,2.00
1991-07-05,27.37,28.00,27.37,27.62,504000,2.02
1991-07-03,28.12,28.12,27.50,27.62,1540800,2.02
1991-07-02,27.62,28.37,27.50,28.37,1875200,2.07
1991-07-01,27.12,29.00,27.12,27.62,1864000,2.02
1991-06-28,27.87,27.87,26.75,27.50,3206400,2.01
1991-06-27,28.00,28.50,27.75,27.75,2567200,2.03
1991-06-26,28.37,28.37,27.87,28.00,2320000,2.04
1991-06-25,28.87,28.87,28.12,28.25,1328800,2.06
1991-06-24,28.50,28.62,28.00,28.50,1664000,2.08
1991-06-21,28.87,28.87,28.50,28.75,1813600,2.10
1991-06-20,28.75,29.00,28.50,28.62,3108000,2.09
1991-06-19,28.37,28.62,28.12,28.50,1118400,2.08
1991-06-18,28.50,28.87,27.75,28.37,2276800,2.07
1991-06-17,28.50,28.50,27.87,28.00,1535200,2.04
1991-06-14,28.87,29.00,28.25,28.50,2984800,2.08
1991-06-13,29.25,29.25,28.50,28.75,1740800,2.10
1991-06-12,29.87,29.87,28.50,29.00,2617600,2.12
1991-06-11,30.00,30.37,29.62,29.87,1910400,2.18
1991-06-10,29.37,29.62,29.00,29.62,776000,2.16
1991-06-07,29.50,29.75,28.75,29.12,1492000,2.13
1991-06-06,30.12,30.12,29.75,29.75,1154400,2.17
1991-06-05,29.75,30.25,29.62,30.00,3292000,2.19
1991-06-04,29.00,29.75,28.87,29.50,1378400,2.15
1991-06-03,29.12,29.25,28.87,29.12,1204000,2.13
1991-05-31,29.37,29.37,28.12,29.00,4676800,2.12
1991-05-30,29.62,29.62,29.12,29.37,1615200,2.14
1991-05-29,29.12,29.62,28.87,29.50,2279200,2.15
1991-05-28,28.75,29.12,28.75,28.87,2522400,2.11
1991-05-24,28.37,29.00,28.25,29.00,1568000,2.12
1991-05-23,28.25,28.75,28.12,28.37,1308800,2.07
1991-05-22,28.37,28.75,28.12,28.25,1715200,2.06
1991-05-21,28.25,28.25,27.62,28.12,1365600,2.05
1991-05-20,28.12,28.12,27.87,28.12,763200,2.05
1991-05-17,28.12,28.25,27.62,27.75,1328800,2.03
1991-05-16,28.62,28.75,28.12,28.25,1738400,2.06
1991-05-15,27.75,28.50,27.75,28.37,2780000,2.07
1991-05-14,28.62,28.62,27.62,27.75,1124800,2.03
1991-05-13,28.12,28.75,27.50,28.62,1422400,2.09
1991-05-10,28.87,29.00,27.87,27.87,895200,2.03
1991-05-09,28.50,29.62,28.50,28.87,2506400,2.11
1991-05-08,28.25,28.87,27.87,28.62,2047200,2.09
1991-05-07,28.00,28.25,27.75,28.25,2380000,2.06
1991-05-06,27.62,28.12,27.25,28.00,2859200,2.04
1991-05-03,28.62,28.87,27.62,28.12,1080000,2.04
1991-05-02,28.12,29.00,27.62,28.37,3790400,2.05
1991-05-01,27.12,27.62,27.00,27.37,2560000,1.98
1991-04-30,27.12,27.50,26.12,26.37,2460800,1.91
1991-04-29,27.37,27.50,26.25,26.25,1401600,1.90
1991-04-26,27.25,27.25,26.87,27.12,1523200,1.96
1991-04-25,26.50,27.50,26.25,27.37,2609600,1.98
1991-04-24,26.87,27.00,26.37,26.50,2836000,1.92
1991-04-23,26.87,27.12,26.37,26.62,3258400,1.93
1991-04-22,26.87,27.00,26.50,26.62,4514400,1.93
1991-04-19,28.25,28.37,27.25,27.25,1446400,1.97
1991-04-18,29.12,29.12,27.62,28.00,2344000,2.03
1991-04-17,27.75,30.75,27.62,29.62,4368800,2.14
1991-04-16,27.25,27.62,26.87,27.62,2589600,2.00
1991-04-15,27.00,27.37,26.87,27.12,2928000,1.96
1991-04-12,28.25,28.25,26.87,26.87,3044800,1.95
1991-04-11,26.50,26.87,26.12,26.87,6512000,1.95
1991-04-10,25.12,25.50,24.87,25.50,1176000,1.85
1991-04-09,25.50,25.62,25.12,25.12,1828800,1.82
1991-04-08,25.37,25.75,25.37,25.75,706400,1.86
1991-04-05,25.87,26.25,25.25,25.25,1952000,1.83
1991-04-04,26.12,26.25,25.75,26.00,3437600,1.88
1991-04-03,25.50,26.12,25.37,26.12,2889600,1.89
1991-04-02,25.62,25.87,25.37,25.50,2067200,1.85
1991-04-01,25.62,25.87,25.50,25.50,1003200,1.85
1991-03-28,26.00,26.25,25.62,25.75,2252800,1.86
1991-03-27,26.12,26.50,25.87,26.12,3801600,1.89
1991-03-26,24.25,25.12,24.25,25.12,4910400,1.82
1991-03-25,24.62,24.62,24.25,24.25,1124800,1.76
1991-03-22,24.37,24.37,24.12,24.37,908000,1.76
1991-03-21,24.37,24.50,24.25,24.50,996800,1.77
1991-03-20,24.00,24.37,24.00,24.25,1457600,1.76
1991-03-19,24.12,24.25,24.00,24.00,1072000,1.74
1991-03-18,24.12,24.25,24.00,24.12,1687200,1.75
1991-03-15,24.62,24.62,24.00,24.25,3042400,1.76
1991-03-14,24.87,24.87,24.50,24.62,1336000,1.78
1991-03-13,24.25,24.75,24.25,24.75,2058400,1.79
1991-03-12,25.12,25.25,24.25,24.25,1877600,1.76
1991-03-11,25.25,25.37,25.12,25.25,2643200,1.83
1991-03-08,25.12,25.37,25.12,25.25,2265600,1.83
1991-03-07,25.37,25.37,25.00,25.37,1907200,1.84
1991-03-06,26.12,26.37,25.25,25.37,1996800,1.84
1991-03-05,25.75,26.37,25.75,26.00,3026400,1.88
1991-03-04,26.00,26.00,25.50,25.75,2040000,1.86
1991-03-01,25.00,25.75,25.00,25.75,3138400,1.86
1991-02-28,25.37,25.37,25.00,25.12,2338400,1.82
1991-02-27,24.75,25.25,24.62,25.25,2649600,1.83
1991-02-26,24.87,25.00,24.37,24.75,14552000,1.79
1991-02-25,25.37,25.62,24.87,24.87,1705600,1.80
1991-02-22,25.25,25.87,25.12,25.50,2827200,1.85
1991-02-21,24.25,25.12,23.75,25.12,3540000,1.82
1991-02-20,24.37,24.37,23.87,24.00,1879200,1.74
1991-02-19,24.25,24.50,23.87,24.25,1782400,1.76
1991-02-15,24.12,24.37,23.87,24.25,2277600,1.76
1991-02-14,24.12,24.50,23.75,24.12,5727200,1.75
1991-02-13,25.25,25.37,23.25,24.00,4432000,1.74
1991-02-12,25.50,25.50,25.12,25.25,3865600,1.83
1991-02-11,24.75,25.25,24.50,25.25,4059200,1.83
1991-02-08,24.50,24.62,24.25,24.50,1639200,1.77
1991-02-07,24.87,25.00,24.25,24.50,5860000,1.77
1991-02-06,24.75,24.87,24.50,24.75,2640800,1.79
1991-02-05,24.37,25.50,24.25,24.87,6456000,1.80
1991-02-04,22.75,24.37,22.75,24.37,4720800,1.76
1991-02-01,22.37,22.50,21.62,22.50,2744800,1.63
1991-01-31,22.00,22.50,22.00,22.25,2217600,1.61
1991-01-30,21.75,23.00,21.75,22.00,3882400,1.59
1991-01-29,21.75,21.87,21.50,21.75,2020000,1.57
1991-01-28,21.50,21.75,21.50,21.62,849600,1.57
1991-01-25,21.25,21.75,21.25,21.75,2383200,1.56
1991-01-24,21.37,21.50,21.00,21.25,1600000,1.52
1991-01-23,20.87,21.50,20.87,21.37,2847200,1.53
1991-01-22,20.87,21.25,20.75,20.87,2428000,1.50
1991-01-21,20.87,21.00,20.50,20.87,1770400,1.50
1991-01-18,20.75,21.00,20.37,21.00,1864800,1.50
1991-01-17,20.87,21.25,20.62,20.75,3204000,1.49
1991-01-16,19.25,20.12,19.25,20.00,1880800,1.43
1991-01-15,19.12,19.62,19.12,19.50,944800,1.40
1991-01-14,19.25,19.50,18.75,19.25,1362400,1.38
1991-01-11,19.62,19.75,19.25,19.62,423200,1.41
1991-01-10,19.25,19.75,19.00,19.62,1133600,1.41
1991-01-09,19.62,20.12,19.00,19.00,1496000,1.36
1991-01-08,19.62,19.75,19.37,19.62,740800,1.41
1991-01-07,19.62,20.25,19.37,19.50,858400,1.40
1991-01-04,20.25,20.75,20.25,20.37,1030400,1.46
1991-01-03,20.25,20.50,20.25,20.37,912800,1.46
1991-01-02,20.75,20.75,20.37,20.37,1085600,1.46
1990-12-31,21.12,21.12,20.62,20.75,254400,1.49
1990-12-28,20.87,21.12,20.37,21.12,1323200,1.51
1990-12-27,21.37,21.50,20.50,21.12,661600,1.51
1990-12-26,21.00,21.50,21.00,21.37,556800,1.53
1990-12-24,21.00,21.00,20.62,20.75,369600,1.49
1990-12-21,21.75,21.75,20.62,21.25,2232800,1.52
1990-12-20,20.12,20.75,20.00,20.75,1431200,1.49
1990-12-19,20.00,20.37,19.87,20.37,2431200,1.46
1990-12-18,19.12,19.50,19.00,19.37,1194400,1.39
1990-12-17,18.75,19.12,18.62,19.00,363200,1.36
1990-12-14,19.87,19.87,18.50,19.00,1710400,1.36
1990-12-13,20.00,20.37,19.62,19.87,629600,1.42
1990-12-12,20.00,20.12,19.62,20.00,1248800,1.43
1990-12-11,20.62,20.62,19.87,20.00,1284000,1.43
1990-12-10,20.87,21.00,20.50,20.62,714400,1.48
1990-12-07,20.75,21.25,20.25,21.25,1901600,1.52
1990-12-06,21.37,22.00,20.62,20.75,3826400,1.49
1990-12-05,19.25,21.12,18.87,21.12,4174400,1.51
1990-12-04,18.37,19.25,18.37,19.25,3047200,1.38
1990-12-03,18.37,18.50,18.00,18.25,859200,1.31
1990-11-30,18.12,18.62,18.00,18.37,1784800,1.32
1990-11-29,18.50,18.62,18.00,18.12,1698400,1.30
1990-11-28,18.50,19.00,18.25,18.50,3883200,1.33
1990-11-27,18.25,18.87,18.25,18.75,2412000,1.34
1990-11-26,17.00,18.00,16.75,18.00,1132800,1.29
1990-11-23,17.12,17.50,17.12,17.25,169600,1.24
1990-11-21,16.75,17.37,16.75,17.37,1280000,1.24
1990-11-20,18.50,18.50,17.50,17.50,3547200,1.25
1990-11-19,18.25,18.50,18.12,18.50,1474400,1.33
1990-11-16,18.00,18.37,17.75,18.00,1189600,1.29
1990-11-15,17.87,18.25,17.87,18.00,2024000,1.29
1990-11-14,18.00,18.50,17.75,18.25,2991200,1.31
1990-11-13,17.87,18.00,17.62,18.00,950400,1.29
1990-11-12,17.50,18.00,17.50,18.00,1602400,1.29
1990-11-09,16.75,17.50,16.75,17.37,1882400,1.24
1990-11-08,17.12,17.25,16.50,17.00,4228000,1.22
1990-11-07,16.87,17.37,16.75,16.87,934400,1.21
1990-11-06,17.12,17.75,17.00,17.00,1850400,1.22
1990-11-05,17.00,17.25,16.87,17.25,1706400,1.24
1990-11-02,15.88,16.62,15.88,16.62,1411200,1.17
1990-11-01,15.25,15.88,15.25,15.88,756800,1.12
1990-10-31,15.75,16.00,15.13,15.13,804800,1.07
1990-10-30,15.25,16.00,15.13,15.88,948800,1.12
1990-10-29,15.88,16.00,15.13,15.25,484000,1.08
1990-10-26,16.00,16.37,16.00,16.25,888000,1.15
1990-10-25,15.75,16.12,15.63,16.12,2236000,1.14
1990-10-24,15.75,16.00,15.63,15.75,1723200,1.11
1990-10-23,16.25,16.25,15.88,16.00,2197600,1.13
1990-10-22,16.00,16.37,15.88,16.37,927200,1.16
1990-10-19,16.00,16.25,15.88,16.00,1285600,1.13
1990-10-18,15.75,16.00,15.75,15.88,1502400,1.12
1990-10-17,14.88,15.63,14.75,15.50,1538400,1.10
1990-10-16,15.25,15.75,14.75,14.75,1639200,1.04
1990-10-15,15.25,15.50,15.00,15.38,1098400,1.09
1990-10-12,14.63,15.38,14.38,15.13,1376000,1.07
1990-10-11,14.25,14.38,14.00,14.13,1077600,1.00
1990-10-10,14.63,14.75,14.25,14.38,1744000,1.02
1990-10-09,15.00,15.00,14.50,14.63,463200,1.03
1990-10-08,15.13,15.25,15.00,15.00,151200,1.06
1990-10-05,14.00,15.13,13.75,15.00,2249600,1.06
1990-10-04,14.00,14.50,13.50,14.50,1629600,1.02
1990-10-03,15.00,15.00,14.13,14.13,1443200,1.00
1990-10-02,15.25,15.50,15.00,15.00,2286400,1.06
1990-10-01,15.00,15.50,14.63,15.13,1653600,1.07
1990-09-28,14.13,14.88,14.13,14.88,3204800,1.05
1990-09-27,15.50,15.50,14.75,14.88,2134400,1.05
1990-09-26,15.50,16.00,15.13,15.50,2620000,1.10
1990-09-25,15.38,15.63,15.25,15.63,1502400,1.10
1990-09-24,15.75,15.75,14.63,15.13,1019200,1.07
1990-09-21,15.75,16.00,15.25,15.75,1328800,1.11
1990-09-20,16.50,16.50,15.63,16.00,1916800,1.13
1990-09-19,16.87,16.87,16.62,16.75,1070400,1.18
1990-09-18,16.75,17.00,16.75,16.87,565600,1.19
1990-09-17,16.87,17.00,16.62,16.87,896800,1.19
1990-09-14,17.12,17.25,16.75,16.75,1023200,1.18
1990-09-13,17.62,17.62,17.12,17.25,704000,1.22
1990-09-12,17.62,17.75,17.25,17.62,1177600,1.24
1990-09-11,17.87,17.87,17.62,17.62,540000,1.24
1990-09-10,17.75,18.12,17.75,17.75,424800,1.25
1990-09-07,17.50,17.87,17.50,17.62,588000,1.24
1990-09-06,17.62,17.62,17.37,17.50,831200,1.24
1990-09-05,17.75,17.87,17.62,17.62,804800,1.24
1990-09-04,17.75,18.00,17.37,17.75,533600,1.25
1990-08-31,17.25,18.25,17.25,17.75,567200,1.25
1990-08-30,18.12,18.12,17.50,17.50,440800,1.24
1990-08-29,17.50,18.50,17.37,18.37,1775200,1.30
1990-08-28,17.75,17.75,17.50,17.62,1005600,1.24
1990-08-27,17.75,18.00,17.50,17.62,1325600,1.24
1990-08-24,17.37,17.37,17.00,17.37,1144800,1.23
1990-08-23,17.50,17.75,17.00,17.12,1627200,1.21
1990-08-22,18.12,18.25,17.75,17.75,1654400,1.25
1990-08-21,18.00,18.00,17.62,17.87,546400,1.26
1990-08-20,18.12,18.37,18.12,18.25,1379200,1.29
1990-08-17,17.25,18.25,17.00,18.25,1946400,1.29
1990-08-16,18.37,18.62,17.75,17.75,1380800,1.25
1990-08-15,18.50,18.62,18.37,18.37,1622400,1.30
1990-08-14,18.50,18.87,18.50,18.62,1514400,1.32
1990-08-13,18.75,18.75,18.50,18.75,1470400,1.32
1990-08-10,18.75,18.87,18.50,18.50,1326400,1.31
1990-08-09,19.12,19.12,18.62,18.87,1488000,1.33
1990-08-08,18.87,19.37,18.62,19.00,2186400,1.34
1990-08-07,18.12,19.00,18.00,18.62,3251200,1.32
1990-08-06,18.00,18.00,17.50,17.87,1841600,1.26
1990-08-03,19.25,19.25,18.62,18.75,3350400,1.31
1990-08-02,19.25,19.50,19.12,19.37,2852000,1.35
1990-08-01,19.75,19.75,19.00,19.50,3044000,1.36
1990-07-31,19.75,19.87,19.50,19.87,1788800,1.39
1990-07-30,19.75,19.87,19.62,19.87,560000,1.39
1990-07-27,19.75,19.87,19.62,19.87,1673600,1.39
1990-07-26,20.00,20.00,19.25,19.50,3113600,1.36
1990-07-25,19.75,20.37,19.75,20.37,676800,1.42
1990-07-24,19.75,20.00,19.50,19.87,894400,1.39
1990-07-23,20.00,20.37,19.50,20.00,1054400,1.40
1990-07-20,19.87,20.75,19.75,20.25,1793600,1.41
1990-07-19,20.00,20.00,19.87,19.87,3241600,1.39
1990-07-18,20.75,20.87,20.00,20.00,3139200,1.40
1990-07-17,21.00,21.00,20.62,20.87,504000,1.46
1990-07-16,20.75,21.25,20.75,21.00,1533600,1.47
1990-07-13,20.25,21.00,20.25,20.87,1237600,1.46
1990-07-12,20.12,20.37,19.50,20.37,1804000,1.42
1990-07-11,20.75,20.75,20.00,20.25,2352800,1.41
1990-07-10,22.12,22.25,21.12,21.12,2440800,1.48
1990-07-09,22.12,22.12,22.00,22.12,521600,1.55
1990-07-06,21.62,22.12,21.62,21.87,1830400,1.53
1990-07-05,21.62,21.87,21.50,21.75,1539200,1.52
1990-07-03,21.50,21.75,21.25,21.75,3272000,1.52
1990-07-02,21.75,21.75,21.00,21.25,1008000,1.48
1990-06-29,21.75,21.75,21.62,21.75,1339200,1.52
1990-06-28,21.62,21.87,21.37,21.75,377600,1.52
1990-06-27,21.37,21.75,21.12,21.75,1666400,1.52
1990-06-26,21.25,21.62,20.87,21.25,2577600,1.48
1990-06-25,21.00,21.00,20.25,20.87,1339200,1.46
1990-06-22,21.50,21.50,20.62,20.87,1204000,1.46
1990-06-21,21.50,21.62,21.12,21.50,799200,1.50
1990-06-20,21.50,21.75,21.00,21.50,712000,1.50
1990-06-19,21.37,21.87,21.00,21.62,2532000,1.51
1990-06-18,22.25,22.25,21.50,21.50,722400,1.50
1990-06-15,22.25,22.37,21.87,22.00,2339200,1.54
1990-06-14,22.37,22.50,22.00,22.37,1923200,1.56
1990-06-13,22.62,22.62,22.25,22.50,276800,1.57
1990-06-12,22.12,22.62,22.12,22.62,624000,1.58
1990-06-11,22.37,22.75,22.25,22.50,1016800,1.57
1990-06-08,22.75,22.87,22.25,22.50,570400,1.57
1990-06-07,23.12,23.25,22.75,22.87,1948800,1.60
1990-06-06,23.37,23.37,22.87,22.87,2169600,1.60
1990-06-05,23.00,23.62,22.87,23.37,2535200,1.63
1990-06-04,23.00,23.25,22.87,22.87,1808800,1.60
1990-06-01,22.75,23.00,22.50,22.87,1334400,1.60
1990-05-31,22.62,22.87,22.37,22.37,1849600,1.56
1990-05-30,22.12,22.75,22.00,22.75,2001600,1.59
1990-05-29,21.50,21.87,21.25,21.87,2258400,1.53
1990-05-25,21.25,21.50,21.12,21.37,1549600,1.49
1990-05-24,21.12,21.37,21.00,21.37,1503200,1.49
1990-05-23,21.25,21.25,20.87,21.12,1049600,1.48
1990-05-22,21.62,21.87,21.00,21.25,1133600,1.48
1990-05-21,21.37,21.62,21.37,21.62,1764000,1.51
1990-05-18,21.62,21.62,21.37,21.50,2372000,1.50
1990-05-17,21.87,22.00,21.62,21.62,1329600,1.51
1990-05-16,21.50,21.87,21.25,21.87,1216800,1.53
1990-05-15,21.12,22.25,21.12,22.00,1345600,1.54
1990-05-14,20.50,21.37,20.37,21.37,2942400,1.49
1990-05-11,19.87,20.50,19.75,20.50,1532000,1.43
1990-05-10,19.50,19.87,19.50,19.62,1539200,1.37
1990-05-09,19.50,19.75,19.37,19.62,1708000,1.37
1990-05-08,19.25,19.50,19.25,19.50,542400,1.36
1990-05-07,19.12,19.37,19.00,19.25,1051200,1.35
1990-05-04,19.12,19.50,18.87,19.12,1152000,1.34
1990-05-03,18.87,19.12,18.75,19.00,1643200,1.33
1990-05-02,18.25,18.75,18.12,18.75,810400,1.31
1990-05-01,18.00,18.37,17.87,18.25,1776000,1.28
1990-04-30,17.75,18.12,17.62,18.00,780000,1.26
1990-04-27,18.25,18.37,17.87,17.87,1111200,1.23
1990-04-26,18.62,18.75,18.25,18.37,1782400,1.27
1990-04-25,18.75,18.87,18.50,18.50,1279200,1.28
1990-04-24,18.87,19.00,18.50,18.62,867200,1.29
1990-04-23,18.75,19.00,18.75,18.87,761600,1.30
1990-04-20,18.87,19.00,18.37,18.75,1968800,1.30
1990-04-19,18.87,19.62,18.87,18.87,2536800,1.30
1990-04-18,19.50,19.50,18.87,18.87,1343200,1.30
1990-04-17,19.00,19.50,18.87,19.50,1186400,1.35
1990-04-16,19.00,19.25,19.00,19.00,2680800,1.31
1990-04-12,19.25,19.37,18.87,18.87,1835200,1.30
1990-04-11,18.62,19.12,18.62,19.12,1959200,1.32
1990-04-10,18.37,18.87,18.25,18.87,2980800,1.30
1990-04-09,18.62,18.62,18.12,18.37,9525600,1.27
1990-04-06,19.12,19.25,18.37,18.62,3757600,1.29
1990-04-05,19.37,19.37,19.12,19.12,3284000,1.32
1990-04-04,19.50,19.50,19.12,19.37,1122400,1.34
1990-04-03,19.00,19.62,19.00,19.50,1364000,1.35
1990-04-02,19.25,19.37,19.00,19.00,656000,1.31
1990-03-30,19.75,19.87,19.37,19.75,1043200,1.36
1990-03-29,20.50,20.62,19.62,19.87,790400,1.37
1990-03-28,20.12,20.62,20.12,20.62,2592800,1.42
1990-03-27,19.50,20.12,19.50,20.12,1013600,1.39
1990-03-26,19.25,19.62,19.25,19.62,940000,1.36
1990-03-23,18.87,19.50,18.87,19.50,1048000,1.35
1990-03-22,19.25,19.25,18.75,18.87,2044800,1.30
1990-03-21,19.50,19.62,19.37,19.37,822400,1.34
1990-03-20,19.62,19.75,19.37,19.62,1930400,1.36
1990-03-19,19.75,19.75,19.50,19.62,1504000,1.36
1990-03-16,19.50,20.00,19.50,20.00,1838400,1.38
1990-03-15,19.87,19.87,19.62,19.75,1306400,1.36
1990-03-14,19.87,19.87,19.62,19.75,832000,1.36
1990-03-13,19.75,19.87,19.62,19.87,1587200,1.37
1990-03-12,19.37,19.87,19.37,19.87,2607200,1.37
1990-03-09,19.50,19.62,19.37,19.50,970400,1.35
1990-03-08,19.12,19.37,19.12,19.37,446400,1.34
1990-03-07,19.00,19.25,18.87,19.12,1704800,1.32
1990-03-06,19.12,19.37,19.12,19.25,1964000,1.33
1990-03-05,19.12,19.50,19.12,19.12,600000,1.32
1990-03-02,19.25,19.50,19.00,19.25,1444800,1.33
1990-03-01,19.37,19.37,19.00,19.25,1470400,1.33
1990-02-28,19.50,19.62,19.37,19.50,368800,1.35
1990-02-27,19.50,19.62,19.25,19.50,789600,1.35
1990-02-26,19.00,19.50,19.00,19.50,345600,1.35
1990-02-23,18.87,19.25,18.75,19.12,640800,1.32
1990-02-22,18.75,19.50,18.75,19.12,912000,1.32
1990-02-21,18.75,19.12,18.50,18.87,1487200,1.30
1990-02-20,19.50,19.50,18.87,19.00,551200,1.31
1990-02-16,19.75,19.75,19.50,19.75,1166400,1.36
1990-02-15,19.00,19.75,19.00,19.75,884800,1.36
1990-02-14,19.00,19.12,18.87,19.00,894400,1.31
1990-02-13,18.75,19.00,18.62,19.00,1977600,1.31
1990-02-12,19.25,19.25,18.75,18.87,2667200,1.30
1990-02-09,19.25,19.50,19.12,19.37,501600,1.34
1990-02-08,18.87,19.00,18.12,19.00,2019200,1.31
1990-02-07,19.00,19.12,18.87,19.00,2052800,1.31
1990-02-06,19.87,19.87,18.87,18.87,868800,1.30
1990-02-05,20.62,20.62,19.75,19.75,479200,1.36
1990-02-02,20.37,20.50,20.12,20.37,353600,1.41
1990-02-01,20.50,20.50,20.00,20.37,582400,1.41
1990-01-31,19.87,20.75,19.87,20.75,1205600,1.43
1990-01-30,20.62,20.62,19.87,20.12,707200,1.39
1990-01-29,20.75,20.87,20.37,20.62,1144800,1.42
1990-01-26,20.37,20.87,19.87,20.87,1131200,1.43
1990-01-25,20.62,21.00,20.37,20.50,874400,1.40
1990-01-24,20.00,20.50,19.50,20.37,1344800,1.39
1990-01-23,20.87,21.12,20.37,20.62,436800,1.41
1990-01-22,21.37,21.62,20.62,20.62,696800,1.41
1990-01-19,21.00,21.37,21.00,21.12,855200,1.44
1990-01-18,21.12,21.62,20.87,21.12,856000,1.44
1990-01-17,21.00,21.37,20.62,21.12,811200,1.44
1990-01-16,20.25,20.75,20.25,20.75,407200,1.42
1990-01-15,20.25,20.50,20.00,20.50,718400,1.40
1990-01-12,20.62,20.75,20.12,20.62,612000,1.41
1990-01-11,21.00,21.25,20.75,21.00,970400,1.44
1990-01-10,21.00,21.25,20.50,21.00,1818400,1.44
1990-01-09,21.37,21.37,20.75,20.75,1457600,1.42
1990-01-08,20.62,21.37,20.62,21.37,904000,1.46
1990-01-05,21.62,21.75,20.75,20.75,701600,1.42
1990-01-04,21.75,21.75,20.62,21.37,2081600,1.46
1990-01-03,22.62,22.62,21.37,21.62,1460000,1.48
1990-01-02,22.50,22.62,22.00,22.62,1236000,1.55
1989-12-29,22.87,22.87,22.37,22.50,255200,1.54
1989-12-28,22.50,23.00,22.50,22.87,503200,1.56
1989-12-27,21.87,22.62,21.87,22.37,840800,1.53
1989-12-26,21.00,22.00,21.00,21.87,914400,1.50
1989-12-22,20.62,21.25,20.62,21.12,1098400,1.44
1989-12-21,20.25,20.87,20.12,20.75,3148000,1.42
1989-12-20,19.50,20.37,19.37,20.00,4448800,1.37
1989-12-19,19.12,19.75,19.00,19.25,1809600,1.32
1989-12-18,19.37,19.50,19.00,19.00,1657600,1.30
1989-12-15,20.25,20.25,18.87,19.25,1794400,1.32
1989-12-14,20.37,20.50,19.75,19.75,1086400,1.35
1989-12-13,21.25,21.37,20.50,20.50,1072000,1.40
1989-12-12,21.25,21.50,21.00,21.37,925600,1.46
1989-12-11,21.00,21.50,20.75,21.25,816000,1.45
1989-12-08,21.50,21.62,20.75,21.12,892800,1.44
1989-12-07,21.12,21.37,20.87,21.25,824800,1.45
1989-12-06,22.00,22.00,20.75,20.87,1399200,1.43
1989-12-05,22.37,22.37,21.75,22.00,844000,1.50
1989-12-04,22.75,22.75,22.25,22.25,489600,1.52
1989-12-01,21.87,23.50,21.87,22.37,1637600,1.53
1989-11-30,21.50,21.87,21.12,21.62,674400,1.48
1989-11-29,21.25,21.62,21.00,21.50,658400,1.47
1989-11-28,20.87,21.25,20.75,21.12,522400,1.44
1989-11-27,21.00,21.37,20.87,21.00,1066400,1.44
1989-11-24,21.12,21.12,20.75,21.00,422400,1.44
1989-11-22,20.87,21.37,20.75,21.37,440800,1.46
1989-11-21,21.00,21.00,20.75,21.00,324800,1.44
1989-11-20,20.75,21.00,20.62,20.87,172800,1.43
1989-11-17,21.12,21.37,20.75,20.87,592800,1.43
1989-11-16,21.75,21.75,21.12,21.25,547200,1.45
1989-11-15,20.87,21.62,20.75,21.50,458400,1.47
1989-11-14,21.50,21.50,20.87,21.12,704000,1.44
1989-11-13,20.75,21.25,20.62,21.25,700000,1.45
1989-11-10,20.87,21.00,20.62,20.75,493600,1.42
1989-11-09,21.37,21.37,20.75,20.75,1206400,1.42
1989-11-08,21.25,21.50,21.12,21.37,1450400,1.46
1989-11-07,21.25,21.37,20.75,21.25,1814400,1.45
1989-11-06,21.50,21.50,21.00,21.25,3476800,1.45
1989-11-03,21.12,21.50,21.12,21.25,330400,1.45
1989-11-02,21.75,21.75,21.00,21.25,672800,1.45
1989-11-01,21.87,22.00,21.62,21.75,896800,1.49
1989-10-31,21.75,21.75,21.37,21.75,573600,1.49
1989-10-30,21.50,21.75,21.25,21.75,731200,1.49
1989-10-27,22.62,22.62,21.87,22.00,2308800,1.49
1989-10-26,22.50,22.87,22.12,22.50,778400,1.52
1989-10-25,22.12,22.62,22.12,22.50,402400,1.52
1989-10-24,22.00,22.50,21.75,22.00,1263200,1.49
1989-10-23,22.62,22.62,22.12,22.25,1600000,1.51
1989-10-20,22.75,23.00,22.50,22.75,1185600,1.54
1989-10-19,22.87,23.00,22.62,22.75,1014400,1.54
1989-10-18,22.87,22.87,22.62,22.62,590400,1.53
1989-10-17,22.62,23.12,22.50,22.87,816000,1.55
1989-10-16,21.62,22.87,21.50,22.50,2220800,1.52
1989-10-13,23.12,23.25,21.87,22.50,1639200,1.52
1989-10-12,23.12,23.25,22.50,23.00,940800,1.56
1989-10-11,23.75,23.87,23.00,23.37,646400,1.58
1989-10-10,23.50,24.12,23.50,23.87,627200,1.62
1989-10-09,23.37,23.37,22.87,23.37,705600,1.58
1989-10-06,23.37,23.37,23.00,23.12,1229600,1.57
1989-10-05,23.25,23.37,23.12,23.37,820800,1.58
1989-10-04,23.75,23.75,23.00,23.00,755200,1.56
1989-10-03,23.87,23.87,23.62,23.62,1121600,1.60
1989-10-02,22.87,24.00,22.75,23.87,611200,1.62
1989-09-29,23.00,23.00,22.50,23.00,694400,1.56
1989-09-28,22.62,23.00,22.37,22.87,2688000,1.55
1989-09-27,22.50,22.75,22.37,22.62,747200,1.53
1989-09-26,22.62,23.25,22.62,22.62,1336000,1.53
1989-09-25,22.75,22.87,22.50,22.62,585600,1.53
1989-09-22,22.62,22.75,22.50,22.62,400000,1.53
1989-09-21,22.75,22.87,22.50,22.50,491200,1.52
1989-09-20,22.25,22.75,22.25,22.75,1242400,1.54
1989-09-19,22.50,22.50,22.25,22.37,784000,1.52
1989-09-18,22.37,22.50,22.25,22.50,530400,1.52
1989-09-15,22.25,22.50,22.25,22.25,1354400,1.51
1989-09-14,22.12,22.37,22.12,22.25,430400,1.51
1989-09-13,22.12,22.62,22.12,22.25,1691200,1.51
1989-09-12,22.25,22.62,22.25,22.37,435200,1.52
1989-09-11,22.25,22.50,22.00,22.37,594400,1.52
1989-09-08,22.00,22.50,21.62,22.37,573600,1.52
1989-09-07,21.87,22.00,21.75,21.75,507200,1.47
1989-09-06,22.50,22.50,21.75,22.12,633600,1.50
1989-09-05,22.25,22.75,22.12,22.50,1727200,1.52
1989-09-01,22.00,22.50,22.00,22.50,812800,1.52
1989-08-31,22.12,22.25,22.00,22.25,1393600,1.51
1989-08-30,22.12,22.37,22.12,22.12,918400,1.50
1989-08-29,22.50,22.50,22.12,22.25,1361600,1.51
1989-08-28,22.00,22.50,22.00,22.50,813600,1.52
1989-08-25,22.12,22.25,22.00,22.00,748000,1.49
1989-08-24,21.12,21.87,21.12,21.87,998400,1.48
1989-08-23,21.12,21.25,20.87,20.87,2121600,1.41
1989-08-22,21.37,21.50,21.00,21.37,684800,1.45
1989-08-21,21.50,21.62,21.25,21.25,838400,1.44
1989-08-18,21.62,21.62,21.37,21.62,1447200,1.46
1989-08-17,22.00,22.37,21.50,21.62,624800,1.46
1989-08-16,21.75,22.25,21.75,22.00,1277600,1.49
1989-08-15,22.12,22.25,21.75,21.87,610400,1.48
1989-08-14,21.75,22.12,21.75,21.87,1246400,1.48
1989-08-11,22.37,22.87,21.25,21.75,2299200,1.47
1989-08-10,22.37,23.25,22.25,22.50,1139200,1.52
1989-08-09,22.37,23.00,22.25,22.25,1081600,1.51
1989-08-08,22.50,22.75,22.12,22.62,1487200,1.53
1989-08-07,21.75,22.50,21.62,22.50,2254400,1.52
1989-08-04,21.75,21.75,21.25,21.62,1295200,1.46
1989-08-03,21.75,22.25,21.62,21.62,1906400,1.46
1989-08-02,21.37,21.75,21.37,21.62,1193600,1.46
1989-08-01,21.37,22.00,21.00,21.37,3108000,1.45
1989-07-31,21.00,21.50,21.00,21.25,1544000,1.44
1989-07-28,21.37,21.37,21.00,21.12,1020000,1.42
1989-07-27,21.37,21.37,21.12,21.37,924800,1.44
1989-07-26,21.25,21.37,21.12,21.25,1108800,1.43
1989-07-25,21.25,21.25,20.87,21.12,391200,1.42
1989-07-24,21.50,21.75,21.00,21.12,1463200,1.42
1989-07-21,42.13,42.75,41.75,42.75,2529600,1.44
1989-07-20,42.50,42.50,42.00,42.38,2328000,1.42
1989-07-19,42.25,42.50,41.88,42.38,908800,1.42
1989-07-18,42.75,42.88,42.00,42.25,1504000,1.42
1989-07-17,43.88,43.88,42.75,42.75,739200,1.44
1989-07-14,43.25,43.63,42.75,43.63,1336000,1.47
1989-07-13,43.75,43.75,42.75,43.00,833600,1.44
1989-07-12,43.38,43.50,43.13,43.50,584000,1.46
1989-07-11,43.63,43.88,43.25,43.25,1056000,1.45
1989-07-10,43.25,43.63,43.25,43.50,1136000,1.46
1989-07-07,43.38,44.25,42.50,43.25,2697600,1.45
1989-07-06,42.88,43.50,42.88,43.25,3116800,1.45
1989-07-05,42.00,42.75,41.88,42.75,2300800,1.44
1989-07-03,42.00,42.13,41.88,42.00,670400,1.41
1989-06-30,41.75,42.13,41.00,42.13,1940800,1.41
1989-06-29,43.25,43.25,42.00,42.00,1587200,1.41
1989-06-28,45.00,45.00,43.25,43.25,1806400,1.45
1989-06-27,45.25,45.63,44.38,45.00,3406400,1.51
1989-06-26,44.25,45.50,44.13,45.50,2996800,1.53
1989-06-23,43.50,44.88,43.50,44.50,3646400,1.49
1989-06-22,42.38,43.75,42.25,43.50,2811200,1.46
1989-06-21,42.50,43.00,42.38,42.38,2291200,1.42
1989-06-20,42.13,42.75,42.13,42.50,1670400,1.43
1989-06-19,42.38,42.63,42.00,42.38,528000,1.42
1989-06-16,41.63,42.63,41.63,42.38,2363200,1.42
1989-06-15,41.88,42.25,41.75,41.75,2376000,1.40
1989-06-14,41.50,42.00,41.50,41.88,937600,1.41
1989-06-13,41.38,41.63,41.25,41.50,932800,1.39
1989-06-12,41.50,41.63,41.13,41.63,608000,1.40
1989-06-09,41.50,41.88,41.25,41.63,582400,1.40
1989-06-08,41.13,41.50,41.00,41.50,489600,1.39
1989-06-07,40.50,41.13,40.38,41.13,382400,1.38
1989-06-06,40.38,41.00,40.13,40.38,1008000,1.36
1989-06-05,40.13,40.50,40.00,40.13,504000,1.35
1989-06-02,39.63,40.13,39.63,40.13,1153600,1.35
1989-06-01,39.00,39.75,38.88,39.50,1708800,1.33
1989-05-31,38.63,39.13,38.50,38.75,414400,1.30
1989-05-30,39.13,39.25,38.25,38.50,472000,1.29
1989-05-26,38.75,39.25,38.75,39.13,942400,1.31
1989-05-25,39.38,39.50,38.75,38.88,558400,1.31
1989-05-24,38.38,39.75,38.13,39.25,1827200,1.32
1989-05-23,39.50,39.50,38.25,38.38,1054400,1.29
1989-05-22,39.25,39.50,38.88,39.00,1430400,1.31
1989-05-19,38.50,38.75,38.50,38.75,2728000,1.30
1989-05-18,37.63,38.38,37.50,38.38,7670400,1.29
1989-05-17,37.63,37.63,37.50,37.63,544000,1.26
1989-05-16,37.75,37.75,37.50,37.50,1046400,1.26
1989-05-15,37.00,37.88,36.88,37.75,3001600,1.27
1989-05-12,36.50,36.88,36.50,36.88,3718400,1.24
1989-05-11,36.50,36.50,36.25,36.38,3867200,1.22
1989-05-10,36.50,36.63,36.13,36.50,1435200,1.23
1989-05-09,36.63,36.63,36.50,36.63,1545600,1.23
1989-05-08,36.63,36.63,36.25,36.63,448000,1.23
1989-05-05,37.00,37.00,36.50,36.50,886400,1.23
1989-05-04,36.88,37.00,36.50,36.75,1014400,1.23
1989-05-03,37.00,37.00,36.50,36.75,2304000,1.23
1989-05-02,37.75,37.75,37.13,37.13,620800,1.25
1989-05-01,37.50,37.63,37.25,37.63,867200,1.26
1989-04-28,37.88,38.00,37.50,38.00,547200,1.26
1989-04-27,38.00,38.00,37.75,37.88,891200,1.26
1989-04-26,37.50,38.13,37.50,38.00,707200,1.26
1989-04-25,38.13,38.13,37.50,37.50,678400,1.25
1989-04-24,38.25,38.25,38.00,38.13,2144000,1.27
1989-04-21,37.50,38.38,37.50,38.25,873600,1.27
1989-04-20,37.50,37.75,37.38,37.50,1329600,1.25
1989-04-19,37.38,37.75,37.38,37.75,494400,1.26
1989-04-18,36.75,37.50,36.75,37.50,1660800,1.25
1989-04-17,36.38,36.88,36.38,36.88,2276800,1.23
1989-04-14,36.50,36.50,36.25,36.50,736000,1.21
1989-04-13,36.88,36.88,35.88,36.25,1067200,1.21
1989-04-12,37.63,37.63,36.63,36.88,841600,1.23
1989-04-11,37.63,37.63,37.50,37.63,928000,1.25
1989-04-10,37.00,37.38,37.00,37.38,902400,1.24
1989-04-07,36.50,37.00,36.38,37.00,512000,1.23
1989-04-06,36.38,37.00,36.13,36.75,652800,1.22
1989-04-05,36.88,37.13,36.75,36.75,468800,1.22
1989-04-04,36.88,37.13,36.75,36.75,651200,1.22
1989-04-03,36.75,37.25,36.50,36.88,1080000,1.23
1989-03-31,36.63,37.13,36.63,36.75,2483200,1.22
1989-03-30,36.75,36.88,36.50,36.50,2598400,1.21
1989-03-29,37.00,37.25,36.75,36.75,537600,1.22
1989-03-28,37.25,37.50,37.00,37.00,2203200,1.23
1989-03-27,36.38,37.25,36.38,37.25,1598400,1.24
1989-03-23,36.63,36.63,36.50,36.50,1988800,1.21
1989-03-22,36.50,36.63,36.38,36.50,1632000,1.21
1989-03-21,36.25,36.50,36.00,36.50,1787200,1.21
1989-03-20,35.63,36.00,35.50,36.00,1761600,1.20
1989-03-17,35.25,36.13,35.25,35.88,2204800,1.19
1989-03-16,36.00,36.50,35.88,36.25,1323200,1.21
1989-03-15,36.00,36.00,35.50,35.88,563200,1.19
1989-03-14,36.13,36.13,35.63,35.88,547200,1.19
1989-03-13,36.00,36.38,35.88,36.13,584000,1.20
1989-03-10,36.00,36.00,35.63,36.00,622400,1.20
1989-03-09,36.00,36.00,35.88,36.00,976000,1.20
1989-03-08,35.63,36.00,35.50,35.50,654400,1.18
1989-03-07,36.25,36.25,35.63,35.63,1118400,1.18
1989-03-06,35.75,36.25,35.63,36.25,14528000,1.21
1989-03-03,35.50,35.63,35.25,35.50,385600,1.18
1989-03-02,35.38,35.75,35.00,35.75,11139200,1.19
1989-03-01,35.50,35.50,35.25,35.25,1294400,1.17
1989-02-28,35.00,35.38,34.75,35.38,1836800,1.18
1989-02-27,35.50,35.50,35.00,35.13,576000,1.17
1989-02-24,35.50,35.63,35.38,35.50,1286400,1.18
1989-02-23,35.38,35.50,35.38,35.38,728000,1.18
1989-02-22,35.75,35.75,35.38,35.38,987200,1.18
1989-02-21,35.88,36.00,35.75,35.75,1958400,1.19
1989-02-17,35.63,36.13,35.63,36.00,1324800,1.20
1989-02-16,35.88,36.00,35.50,35.63,1040000,1.18
1989-02-15,35.63,35.88,35.50,35.88,2864000,1.19
1989-02-14,36.00,36.25,35.75,35.75,352000,1.19
1989-02-13,36.25,36.38,35.75,36.13,899200,1.20
1989-02-10,35.88,36.13,35.88,36.00,932800,1.20
1989-02-09,35.75,36.00,35.75,36.00,2166400,1.20
1989-02-08,35.88,36.25,35.75,36.00,1068800,1.20
1989-02-07,36.00,36.00,35.75,36.00,5296000,1.20
1989-02-06,35.88,36.00,35.75,35.88,955200,1.19
1989-02-03,36.00,36.13,35.75,35.75,1078400,1.19
1989-02-02,36.00,36.38,35.88,35.88,2164800,1.19
1989-02-01,36.25,36.25,36.00,36.25,1465600,1.21
1989-01-31,35.25,36.25,35.00,36.00,4129600,1.20
1989-01-30,35.00,35.50,35.00,35.50,1182400,1.18
1989-01-27,35.50,35.63,35.13,35.38,2174400,1.16
1989-01-26,35.13,35.50,35.13,35.25,1257600,1.16
1989-01-25,34.88,35.25,34.63,35.25,1908800,1.16
1989-01-24,34.63,34.75,34.50,34.75,1163200,1.14
1989-01-23,34.75,34.88,34.50,34.50,2752000,1.14
1989-01-20,34.50,34.50,34.13,34.50,1366400,1.14
1989-01-19,33.38,34.50,33.38,34.50,846400,1.14
1989-01-18,33.38,33.50,33.00,33.50,1187200,1.10
1989-01-17,33.13,33.38,33.00,33.38,1195200,1.10
1989-01-16,33.25,33.25,33.00,33.13,1214400,1.09
1989-01-13,33.00,33.25,32.88,33.25,1209600,1.09
1989-01-12,32.88,33.00,32.75,32.88,1268800,1.08
1989-01-11,32.63,32.63,32.25,32.63,1372800,1.07
1989-01-10,32.88,33.25,32.75,32.88,1289600,1.08
1989-01-09,32.75,32.88,32.63,32.88,884800,1.08
1989-01-06,32.50,32.75,32.50,32.75,1617600,1.08
1989-01-05,32.63,32.63,32.38,32.50,1984000,1.07
1989-01-04,32.00,32.50,32.00,32.50,2483200,1.07
1989-01-03,32.13,32.13,31.87,32.00,363200,1.05
1988-12-30,32.00,32.25,32.00,32.13,411200,1.06
1988-12-29,32.00,32.25,32.00,32.00,1947200,1.05
1988-12-28,32.13,32.13,31.62,31.87,232000,1.05
1988-12-27,32.13,32.25,32.00,32.00,1468800,1.05
1988-12-23,31.75,32.00,31.75,31.87,230400,1.05
1988-12-22,31.37,31.62,31.37,31.62,3444800,1.04
1988-12-21,32.00,32.00,31.37,31.37,2948800,1.03
1988-12-20,32.75,32.75,31.87,31.87,3150400,1.05
1988-12-19,32.13,32.75,32.13,32.75,856000,1.08
1988-12-16,32.00,32.38,31.87,32.38,1566400,1.07
1988-12-15,32.63,32.63,32.00,32.25,1910400,1.06
1988-12-14,33.25,33.25,32.38,32.63,632000,1.07
1988-12-13,33.25,33.25,33.00,33.13,1611200,1.09
1988-12-12,33.00,33.25,32.88,33.00,1966400,1.09
1988-12-09,32.75,33.00,32.75,33.00,1305600,1.09
1988-12-08,32.25,32.88,32.25,32.88,1460800,1.08
1988-12-07,32.13,32.50,32.13,32.38,1907200,1.07
1988-12-06,31.87,32.38,31.87,32.00,3035200,1.05
1988-12-05,31.87,32.00,31.75,31.87,1462400,1.05
1988-12-02,32.00,32.00,31.75,31.87,2252800,1.05
1988-12-01,32.38,32.50,31.87,32.00,2288000,1.05
1988-11-30,32.13,32.50,32.00,32.38,1528000,1.07
1988-11-29,32.13,32.25,32.13,32.13,848000,1.06
1988-11-28,32.00,32.25,32.00,32.13,731200,1.06
1988-11-25,32.00,32.13,31.87,32.13,763200,1.06
1988-11-23,32.00,32.00,31.62,32.00,2019200,1.05
1988-11-22,32.00,32.00,31.62,31.87,761600,1.05
1988-11-21,31.75,32.00,31.75,32.00,1153600,1.05
1988-11-18,31.75,31.87,31.62,31.87,872000,1.05
1988-11-17,32.00,32.00,31.37,31.50,1388800,1.04
1988-11-16,32.13,32.25,31.75,31.87,1443200,1.05
1988-11-15,32.13,32.38,32.13,32.25,1684800,1.06
1988-11-14,32.00,32.25,31.75,32.13,1825600,1.06
1988-11-11,32.50,32.63,31.75,32.00,470400,1.05
1988-11-10,32.38,32.88,32.25,32.75,769600,1.08
1988-11-09,32.50,32.75,32.25,32.38,1113600,1.07
1988-11-08,32.50,32.63,32.25,32.38,2488000,1.07
1988-11-07,32.50,32.50,32.13,32.25,980800,1.06
1988-11-04,32.50,33.00,32.50,32.50,2752000,1.07
1988-11-03,32.75,32.88,32.50,32.50,888000,1.07
1988-11-02,32.88,33.00,32.63,32.63,1755200,1.07
1988-11-01,32.00,33.25,32.00,33.13,2555200,1.09
1988-10-31,31.87,32.25,31.75,32.13,2182400,1.06
1988-10-28,32.00,32.25,31.87,32.25,849600,1.05
1988-10-27,32.38,32.63,31.87,32.00,2366400,1.04
1988-10-26,32.25,32.50,32.13,32.50,7107200,1.06
1988-10-25,32.13,32.38,32.00,32.25,2947200,1.05
1988-10-24,31.62,32.13,31.62,32.00,1824000,1.04
1988-10-21,32.38,32.50,32.13,32.25,4926400,1.05
1988-10-20,32.38,32.50,32.13,32.38,1520000,1.05
1988-10-19,32.63,32.75,31.75,32.38,2257600,1.05
1988-10-18,33.13,33.13,32.50,32.63,1856000,1.06
1988-10-17,33.13,33.13,32.88,32.88,657600,1.07
1988-10-14,32.75,33.25,32.75,33.00,1534400,1.07
1988-10-13,32.50,33.00,32.38,32.88,2241600,1.07
1988-10-12,33.88,33.88,32.63,32.75,2472000,1.07
1988-10-11,33.75,34.00,33.25,34.00,569600,1.11
1988-10-10,34.38,34.38,33.88,33.88,934400,1.10
1988-10-07,34.25,34.38,34.00,34.38,1134400,1.12
1988-10-06,34.25,34.38,34.00,34.25,436800,1.12
1988-10-05,34.13,34.63,33.88,34.50,1272000,1.12
1988-10-04,33.63,34.13,33.25,33.88,630400,1.10
1988-10-03,34.00,34.00,33.25,33.50,979200,1.09
1988-09-30,33.50,34.00,33.38,33.75,1590400,1.10
1988-09-29,33.75,34.13,33.25,33.25,1867200,1.08
1988-09-28,33.75,34.00,33.75,34.00,1300800,1.11
1988-09-27,33.50,33.88,33.50,33.63,1017600,1.10
1988-09-26,33.38,33.75,33.13,33.50,721600,1.09
1988-09-23,32.88,33.75,32.63,33.25,2380800,1.08
1988-09-22,34.13,34.13,32.88,33.13,1720000,1.08
1988-09-21,34.63,34.63,34.38,34.38,715200,1.12
1988-09-20,35.25,35.25,34.63,34.88,1020800,1.14
1988-09-19,34.88,35.00,34.50,35.00,864000,1.14
1988-09-16,35.00,35.00,34.75,35.00,1520000,1.14
1988-09-15,35.00,35.25,34.88,35.13,1403200,1.14
1988-09-14,34.88,35.25,34.75,35.25,1459200,1.15
1988-09-13,34.63,34.88,34.63,34.88,1492800,1.14
1988-09-12,34.88,35.00,34.63,34.75,892800,1.13
1988-09-09,34.25,34.75,34.00,34.63,1996800,1.13
1988-09-08,34.00,34.38,34.00,34.38,3121600,1.12
1988-09-07,34.38,34.50,33.88,34.00,787200,1.11
1988-09-06,34.00,34.38,34.00,34.25,1870400,1.12
1988-09-02,33.00,34.00,33.00,34.00,2504000,1.11
1988-09-01,33.75,33.75,32.88,33.25,2078400,1.08
1988-08-31,34.25,34.38,33.88,33.88,2272000,1.10
1988-08-30,33.75,34.25,33.75,34.13,3836800,1.11
1988-08-29,33.63,34.25,33.63,34.00,2035200,1.11
1988-08-26,33.38,33.63,33.38,33.50,2724800,1.09
1988-08-25,33.38,33.38,33.00,33.38,1747200,1.09
1988-08-24,33.00,33.50,33.00,33.50,1024000,1.09
1988-08-23,32.88,33.00,32.88,33.00,1736000,1.07
1988-08-22,33.13,33.13,32.88,32.88,654400,1.07
1988-08-19,33.00,33.13,32.75,33.13,1070400,1.08
1988-08-18,32.75,33.13,32.75,32.88,1593600,1.07
1988-08-17,32.75,33.00,32.63,32.88,2449600,1.07
1988-08-16,32.00,32.88,31.75,32.63,2884800,1.06
1988-08-15,32.75,32.88,32.25,32.25,1140800,1.05
1988-08-12,33.00,33.00,32.50,32.88,1689600,1.07
1988-08-11,32.75,33.00,32.63,32.88,1206400,1.07
1988-08-10,33.38,33.38,32.38,32.50,536000,1.06
1988-08-09,35.00,35.00,33.25,33.50,1574400,1.09
1988-08-08,35.00,35.25,34.75,34.88,3524800,1.14
1988-08-05,34.50,35.25,34.50,35.00,3545600,1.14
1988-08-04,33.13,34.50,33.13,34.50,4064000,1.12
1988-08-03,32.75,33.25,32.50,33.00,1379200,1.07
1988-08-02,32.75,33.00,32.25,32.25,1646400,1.05
1988-08-01,31.87,32.88,31.75,32.75,419200,1.07
1988-07-29,32.00,33.00,32.00,32.25,2428800,1.04
1988-07-28,31.00,31.87,31.00,31.87,788800,1.03
1988-07-27,31.37,31.37,31.00,31.00,1792000,1.00
1988-07-26,31.75,31.75,31.37,31.37,876800,1.01
1988-07-25,31.62,31.75,31.25,31.75,347200,1.02
1988-07-22,31.75,32.00,31.62,31.62,793600,1.02
1988-07-21,31.87,32.00,31.75,31.75,753600,1.02
1988-07-20,31.75,31.87,31.37,31.87,843200,1.03
1988-07-19,31.00,31.75,31.00,31.75,699200,1.02
1988-07-18,31.37,31.50,30.87,31.00,376000,1.00
1988-07-15,31.25,31.50,31.12,31.37,1052800,1.01
1988-07-14,30.75,31.25,30.75,31.25,1745600,1.01
1988-07-13,30.87,30.87,30.62,30.75,1105600,0.99
1988-07-12,30.87,31.00,30.50,30.75,836800,0.99
1988-07-11,30.75,31.00,30.62,30.87,806400,1.00
1988-07-08,30.75,30.75,30.50,30.50,1569600,0.98
1988-07-07,30.75,31.12,30.75,30.75,1478400,0.99
1988-07-06,31.50,31.50,30.75,31.00,3724800,1.00
1988-07-05,30.75,31.50,30.62,31.50,1035200,1.02
1988-07-01,31.62,31.87,30.50,31.00,715200,1.00
1988-06-30,46.50,47.88,46.50,47.50,1144000,1.02
1988-06-29,46.00,46.63,45.75,46.50,2224000,1.00
1988-06-28,45.75,46.13,45.38,45.75,1084800,0.98
1988-06-27,46.63,47.00,46.00,46.00,2243200,0.99
1988-06-24,46.63,47.75,46.63,47.00,5670400,1.01
1988-06-23,46.50,46.50,46.25,46.38,2372800,1.00
1988-06-22,45.25,46.50,45.00,46.25,3336000,0.99
1988-06-21,44.75,45.25,44.38,45.13,1464000,0.97
1988-06-20,45.25,45.25,44.50,44.75,969600,0.96
1988-06-17,46.25,46.25,45.50,45.50,3107200,0.98
1988-06-16,46.38,46.38,45.25,46.00,1292800,0.99
1988-06-15,46.63,46.63,46.13,46.38,1920000,1.00
1988-06-14,46.25,47.25,46.25,46.88,2291200,1.01
1988-06-13,45.63,46.38,45.63,46.00,2184000,0.99
1988-06-10,44.75,46.00,44.63,45.63,1252800,0.98
1988-06-09,44.50,45.13,44.50,44.75,2443200,0.96
1988-06-08,43.00,44.75,43.00,44.75,3222400,0.96
1988-06-07,43.50,43.75,43.00,43.00,596800,0.92
1988-06-06,43.50,43.63,43.38,43.50,1996800,0.93
1988-06-03,42.88,43.38,42.88,43.38,1859200,0.93
1988-06-02,43.13,43.13,42.75,42.88,1027200,0.92
1988-06-01,42.25,43.25,42.25,43.13,3595200,0.93
1988-05-31,41.75,42.25,41.75,42.25,3628800,0.91
1988-05-27,41.63,41.63,41.38,41.50,956800,0.89
1988-05-26,41.38,41.63,41.38,41.50,3369600,0.89
1988-05-25,41.00,41.50,41.00,41.38,2190400,0.89
1988-05-24,40.75,41.00,40.63,41.00,1411200,0.88
1988-05-23,41.00,41.13,40.75,41.00,1771200,0.88
1988-05-20,41.50,41.50,40.75,41.00,1516800,0.88
1988-05-19,41.25,41.75,41.00,41.75,984000,0.90
1988-05-18,41.50,41.50,41.25,41.38,880000,0.89
1988-05-17,41.75,41.88,41.38,41.38,443200,0.89
1988-05-16,42.00,42.13,41.63,41.75,1379200,0.90
1988-05-13,41.38,42.25,41.38,42.25,515200,0.91
1988-05-12,41.50,41.75,41.38,41.38,323200,0.89
1988-05-11,42.25,42.25,41.50,41.75,662400,0.90
1988-05-10,42.38,42.50,42.00,42.25,1201600,0.91
1988-05-09,41.75,42.25,41.63,42.13,1201600,0.91
1988-05-06,41.38,42.00,41.38,41.88,595200,0.90
1988-05-05,41.75,41.75,41.25,41.25,644800,0.89
1988-05-04,42.00,42.13,41.75,41.75,955200,0.90
1988-05-03,41.50,42.13,41.50,42.13,496000,0.91
1988-05-02,41.13,41.75,41.00,41.25,342400,0.89
1988-04-29,41.88,41.88,41.50,41.63,4115200,0.88
1988-04-28,41.88,42.13,41.88,42.13,265600,0.89
1988-04-27,42.00,42.00,41.88,41.88,532800,0.89
1988-04-26,41.50,42.13,41.50,42.00,534400,0.89
1988-04-25,41.38,42.00,41.38,42.00,1916800,0.89
1988-04-22,41.25,41.50,41.13,41.50,1028800,0.88
1988-04-21,42.00,42.00,41.00,41.25,926400,0.88
1988-04-20,41.25,41.75,41.25,41.25,1286400,0.88
1988-04-19,41.75,42.13,41.50,41.50,2294400,0.88
1988-04-18,41.88,41.88,41.50,41.75,854400,0.89
1988-04-15,41.38,42.25,41.25,42.25,764800,0.90
1988-04-14,43.13,43.25,41.75,41.75,1057600,0.89
1988-04-13,43.38,43.50,43.25,43.38,265600,0.92
1988-04-12,43.25,43.50,43.00,43.38,1838400,0.92
1988-04-11,43.50,43.63,43.00,43.50,760000,0.92
1988-04-08,43.13,43.63,42.88,43.50,1219200,0.92
1988-04-07,43.25,43.50,43.13,43.25,1254400,0.92
1988-04-06,41.88,43.25,41.63,43.25,2574400,0.92
1988-04-05,41.00,42.00,41.00,42.00,1662400,0.89
1988-04-04,42.00,42.13,41.00,41.25,772800,0.88
1988-03-31,42.25,42.38,42.00,42.25,491200,0.90
1988-03-30,43.38,43.38,42.50,42.50,244800,0.90
1988-03-29,43.50,43.50,43.25,43.38,936000,0.92
1988-03-28,44.00,44.00,43.63,43.63,784000,0.93
1988-03-25,44.38,44.63,44.25,44.38,875200,0.94
1988-03-24,44.75,44.75,44.25,44.38,3172800,0.94
1988-03-23,42.88,44.25,42.75,44.00,1584000,0.93
1988-03-22,42.25,42.63,42.25,42.63,577600,0.91
1988-03-21,43.13,43.13,42.38,42.38,841600,0.90
1988-03-18,43.00,43.50,42.75,43.38,1484800,0.92
1988-03-17,42.25,43.00,42.13,42.88,376000,0.91
1988-03-16,42.50,42.50,42.13,42.38,523200,0.90
1988-03-15,42.50,42.50,42.00,42.25,619200,0.90
1988-03-14,42.13,42.75,42.13,42.38,649600,0.90
1988-03-11,42.38,42.38,41.25,41.88,902400,0.89
1988-03-10,43.38,43.38,42.25,42.38,748800,0.90
1988-03-09,44.00,44.00,43.25,43.63,2020800,0.93
1988-03-08,43.75,44.00,43.63,44.00,2740800,0.93
1988-03-07,43.63,43.75,43.50,43.50,1574400,0.92
1988-03-04,43.50,43.75,43.25,43.75,2636800,0.93
1988-03-03,43.00,43.25,42.25,43.13,4076800,0.92
1988-03-02,44.13,44.13,42.75,43.00,1652800,0.91
1988-03-01,44.75,45.00,43.50,43.88,2356800,0.93
1988-02-29,44.63,44.63,44.38,44.50,433600,0.94
1988-02-26,43.75,44.63,43.75,44.50,590400,0.94
1988-02-25,43.25,44.50,43.25,43.75,966400,0.93
1988-02-24,43.25,43.38,43.13,43.25,3456000,0.92
1988-02-23,42.75,43.63,42.50,43.25,3465600,0.92
1988-02-22,42.38,43.00,42.00,42.75,2641600,0.91
1988-02-19,42.00,42.50,41.75,42.50,1489600,0.90
1988-02-18,42.50,42.75,41.88,41.88,1024000,0.89
1988-02-17,43.38,43.50,42.25,42.25,654400,0.90
1988-02-16,44.13,44.13,43.38,43.50,211200,0.92
1988-02-12,44.25,44.75,43.75,44.00,1800000,0.93
1988-02-11,44.88,45.00,44.00,44.13,2596800,0.94
1988-02-10,44.00,45.25,44.00,45.00,2016000,0.96
1988-02-09,43.88,44.00,43.75,44.00,856000,0.93
1988-02-08,43.50,44.00,43.13,44.00,2464000,0.93
1988-02-05,42.63,43.75,42.63,43.75,1732800,0.93
1988-02-04,41.50,42.88,41.50,42.63,1806400,0.91
1988-02-03,41.63,42.25,41.13,41.50,5075200,0.88
1988-02-02,41.50,41.63,41.13,41.63,8180800,0.88
1988-02-01,41.25,41.63,41.00,41.50,5260800,0.88
1988-01-29,41.50,41.75,41.38,41.75,2692800,0.88
1988-01-28,41.50,41.88,41.25,41.75,4752000,0.88
1988-01-27,42.50,43.00,41.25,41.50,1238400,0.87
1988-01-26,42.00,42.25,41.75,41.88,424000,0.88
1988-01-25,40.63,42.75,40.63,42.25,721600,0.89
1988-01-22,39.50,40.75,39.50,40.50,8104000,0.85
1988-01-21,39.75,39.75,39.25,39.38,974400,0.83
1988-01-20,39.88,40.00,39.63,40.00,1502400,0.84
1988-01-19,38.88,40.50,38.75,39.75,3313600,0.83
1988-01-18,39.25,39.38,38.50,38.88,1076800,0.82
1988-01-15,39.00,40.25,39.00,39.50,683200,0.83
1988-01-14,37.50,38.75,37.50,38.75,2060800,0.81
1988-01-13,38.13,38.38,37.25,37.75,424000,0.79
1988-01-12,37.63,38.13,36.88,38.13,940800,0.80
1988-01-11,37.13,38.00,36.75,37.88,1358400,0.80
1988-01-08,40.00,40.13,37.25,37.25,667200,0.78
1988-01-07,39.50,40.25,39.25,40.25,1312000,0.85
1988-01-06,39.13,40.63,38.75,40.25,1907200,0.85
1988-01-05,39.25,40.00,39.25,39.25,1046400,0.82
1988-01-04,37.50,39.50,37.50,39.00,710400,0.82
1987-12-31,38.00,38.25,37.00,37.00,700800,0.78
1987-12-30,37.38,38.38,37.38,37.75,1819200,0.79
1987-12-29,38.00,38.25,37.88,37.88,140800,0.80
1987-12-28,38.13,38.50,37.75,38.13,235200,0.80
1987-12-24,39.38,39.38,38.00,38.88,1302400,0.82
1987-12-23,39.75,39.75,38.75,39.25,1916800,0.82
1987-12-22,38.88,39.50,38.50,39.50,350400,0.83
1987-12-21,38.63,39.00,38.50,38.75,1161600,0.81
1987-12-18,39.00,39.00,38.00,38.63,2382400,0.81
1987-12-17,38.00,38.75,37.50,37.50,1886400,0.79
1987-12-16,36.75,38.00,36.75,38.00,374400,0.80
1987-12-15,36.75,38.00,36.50,37.00,585600,0.78
1987-12-14,36.25,37.00,36.25,37.00,947200,0.78
1987-12-11,37.50,37.50,36.75,37.00,505600,0.78
1987-12-10,37.00,37.25,36.75,37.25,537600,0.78
1987-12-09,37.00,37.50,37.00,37.25,1124800,0.78
1987-12-08,35.63,37.25,35.63,37.25,619200,0.78
1987-12-07,34.75,35.88,34.75,35.88,1132800,0.75
1987-12-04,35.00,35.25,33.75,34.50,1124800,0.72
1987-12-03,36.75,36.75,35.00,35.25,1268800,0.74
1987-12-02,36.50,37.00,36.50,37.00,1569600,0.78
1987-12-01,36.00,37.00,36.00,36.75,779200,0.77
1987-11-30,37.00,37.00,35.25,35.75,2046400,0.75
1987-11-27,38.25,38.25,37.25,37.25,956800,0.78
1987-11-25,37.50,38.00,37.50,38.00,355200,0.80
1987-11-24,37.00,37.75,37.00,37.75,844800,0.79
1987-11-23,36.00,37.00,35.75,37.00,515200,0.78
1987-11-20,35.88,35.88,35.50,35.75,595200,0.75
1987-11-19,35.75,36.25,35.50,35.88,169600,0.75
1987-11-18,35.38,35.50,35.13,35.50,2041600,0.75
1987-11-17,35.25,35.38,35.00,35.25,1014400,0.74
1987-11-16,35.25,35.63,35.25,35.38,428800,0.74
1987-11-13,36.00,36.00,35.25,35.25,832000,0.74
1987-11-12,34.63,36.00,34.63,36.00,3529600,0.76
1987-11-11,34.88,35.13,34.75,34.88,427200,0.73
1987-11-10,35.13,35.25,34.00,34.63,1536000,0.73
1987-11-09,36.25,36.25,35.25,35.50,846400,0.75
1987-11-06,36.50,37.25,36.00,36.25,1763200,0.76
1987-11-05,35.50,36.50,35.50,36.50,2089600,0.77
1987-11-04,35.13,36.00,35.13,36.00,961600,0.76
1987-11-03,35.25,35.50,34.75,35.38,3600000,0.74
1987-11-02,35.50,36.50,35.25,36.00,3542400,0.76
1987-10-30,36.00,37.25,36.00,36.00,601600,0.75
1987-10-29,33.50,35.00,33.50,35.00,270400,0.73
1987-10-28,33.75,34.00,32.75,33.50,1334400,0.69
1987-10-27,33.75,34.75,33.00,33.75,1828800,0.70
1987-10-26,36.75,36.75,31.75,31.75,688000,0.66
1987-10-23,38.88,38.88,37.00,37.25,2395200,0.77
1987-10-22,39.25,40.25,37.38,39.50,1892800,0.82
1987-10-21,34.50,39.50,34.50,39.50,1307200,0.82
1987-10-20,38.63,39.75,33.00,34.25,2089600,0.71
1987-10-19,44.00,44.00,37.75,38.75,6374400,0.80
1987-10-16,44.25,44.25,42.38,44.25,2440000,0.92
1987-10-15,44.50,44.63,43.50,44.38,1684800,0.92
1987-10-14,46.25,46.25,45.25,45.25,1297600,0.94
1987-10-13,45.25,46.75,45.13,46.50,409600,0.96
1987-10-12,44.75,45.25,44.50,45.00,432000,0.93
1987-10-09,44.75,45.25,44.63,44.75,467200,0.93
1987-10-08,45.75,46.00,44.75,44.88,851200,0.93
1987-10-07,46.00,46.25,45.63,46.00,817600,0.95
1987-10-06,46.50,46.88,45.00,45.25,788800,0.94
1987-10-05,47.00,47.00,46.50,46.50,659200,0.96
1987-10-02,47.25,47.50,46.50,46.75,513600,0.97
1987-10-01,46.63,47.13,46.50,47.13,475200,0.98
1987-09-30,46.50,46.63,45.63,46.63,5248000,0.97
1987-09-29,46.88,46.88,46.50,46.63,1406400,0.97
1987-09-28,45.50,47.00,45.50,46.50,1958400,0.96
1987-09-25,45.50,45.50,45.00,45.25,2065600,0.94
1987-09-24,45.75,46.00,45.63,45.63,1974400,0.95
1987-09-23,46.25,46.25,45.63,46.00,3409600,0.95
1987-09-22,45.50,46.50,44.75,46.25,2012800,0.96
1987-09-21,45.25,45.75,45.25,45.25,3131200,0.94
1987-09-18,46.00,46.25,45.50,45.50,782400,0.94
1987-09-17,46.25,46.25,46.13,46.25,1302400,0.96
1987-09-16,46.00,46.25,46.00,46.13,1228800,0.96
1987-09-15,46.25,46.25,45.75,46.25,1886400,0.96
1987-09-14,46.13,46.25,45.75,46.25,764800,0.96
1987-09-11,46.00,46.50,46.00,46.13,467200,0.96
1987-09-10,46.13,46.25,46.00,46.00,4708800,0.95
1987-09-09,46.00,46.38,45.88,46.13,851200,0.96
1987-09-08,45.88,46.25,45.75,46.00,1681600,0.95
1987-09-04,45.63,46.00,45.50,45.88,1468800,0.95
1987-09-03,45.25,45.50,45.00,45.38,2219200,0.94
1987-09-02,44.50,44.63,43.50,44.63,1355200,0.93
1987-09-01,46.00,46.75,44.75,44.75,1288000,0.93
1987-08-31,45.00,45.50,44.25,45.50,1348800,0.94
1987-08-28,46.00,46.00,44.50,44.75,1105600,0.93
1987-08-27,46.88,46.88,45.50,46.25,1489600,0.96
1987-08-26,47.50,47.50,46.50,47.00,304000,0.97
1987-08-25,47.25,47.75,47.13,47.50,1297600,0.99
1987-08-24,47.75,47.75,46.50,47.00,539200,0.97
1987-08-21,47.63,47.88,47.13,47.75,1497600,0.99
1987-08-20,47.63,47.88,47.00,47.63,1288000,0.99
1987-08-19,47.25,47.75,47.00,47.63,1214400,0.99
1987-08-18,47.75,47.88,46.75,47.25,2376000,0.98
1987-08-17,47.00,48.00,47.00,48.00,1512000,1.00
1987-08-14,47.00,47.00,46.63,46.88,993600,0.97
1987-08-13,46.25,47.50,46.13,47.00,1024000,0.97
1987-08-12,45.25,46.50,44.75,46.00,2236800,0.95
1987-08-11,44.25,45.50,44.25,45.00,6793600,0.93
1987-08-10,43.25,44.63,43.25,44.63,1993600,0.93
1987-08-07,44.00,44.00,42.75,42.75,1876800,0.89
1987-08-06,41.50,43.50,41.38,43.13,1660800,0.89
1987-08-05,41.13,42.00,40.88,41.63,700800,0.86
1987-08-04,40.50,41.13,40.50,40.88,1648000,0.85
1987-08-03,40.25,41.63,40.25,40.25,1758400,0.83
1987-07-31,42.88,43.25,42.13,42.13,820800,0.86
1987-07-30,42.50,43.13,42.25,43.13,1676800,0.88
1987-07-29,42.88,42.88,42.00,42.25,1334400,0.87
1987-07-28,43.25,43.25,42.25,42.63,705600,0.87
1987-07-27,42.50,43.25,42.50,43.25,1180800,0.89
1987-07-24,43.25,43.38,42.50,42.75,4576000,0.88
1987-07-23,42.88,43.25,42.88,43.25,364800,0.89
1987-07-22,42.50,42.63,42.25,42.63,595200,0.87
1987-07-21,42.75,43.50,42.13,42.13,638400,0.86
1987-07-20,42.63,42.75,42.38,42.75,923200,0.88
1987-07-17,43.00,43.00,42.25,42.88,566400,0.88
1987-07-16,43.25,43.25,42.75,42.75,1089600,0.88
1987-07-15,42.00,42.50,41.88,42.50,897600,0.87
1987-07-14,41.38,42.00,41.13,42.00,1430400,0.86
1987-07-13,42.00,42.00,41.13,41.38,657600,0.85
1987-07-10,42.38,42.75,42.25,42.25,643200,0.87
1987-07-09,42.38,42.63,42.38,42.38,854400,0.87
1987-07-08,42.38,42.63,42.25,42.38,1163200,0.87
1987-07-07,41.25,42.25,41.25,42.25,1017600,0.87
1987-07-06,42.38,42.38,40.75,41.00,955200,0.84
1987-07-02,42.25,42.63,42.00,42.25,355200,0.87
1987-07-01,42.63,42.63,41.75,42.13,587200,0.86
1987-06-30,43.38,43.75,42.38,42.50,1156800,0.87
1987-06-29,43.38,43.63,43.25,43.50,1401600,0.89
1987-06-26,43.25,43.38,43.13,43.13,577600,0.88
1987-06-25,43.00,44.00,43.00,43.38,1158400,0.89
1987-06-24,43.88,43.88,42.75,42.75,700800,0.88
1987-06-23,44.75,44.75,43.38,43.88,1048000,0.90
1987-06-22,44.63,44.88,44.25,44.50,769600,0.91
1987-06-19,45.00,45.00,44.50,44.75,1617600,0.92
1987-06-18,44.50,44.63,44.25,44.50,1876800,0.91
1987-06-17,44.38,44.75,44.13,44.50,393600,0.91
1987-06-16,43.50,44.38,43.25,44.25,763200,0.91
1987-06-15,43.88,44.63,43.25,43.63,1464000,0.90
1987-06-12,43.50,43.88,43.00,43.75,960000,0.90
1987-06-11,42.63,43.75,42.63,43.38,548800,0.89
1987-06-10,42.38,43.75,42.13,42.63,614400,0.87
1987-06-09,42.00,43.00,41.75,42.38,1300800,0.87
1987-06-08,41.75,42.00,41.13,42.00,500800,0.86
1987-06-05,42.00,42.25,41.75,41.75,1411200,0.86
1987-06-04,42.38,42.50,41.88,42.00,1254400,0.86
1987-06-03,41.00,42.13,40.88,42.13,1651200,0.86
1987-06-02,40.50,40.88,40.00,40.63,1012800,0.83
1987-06-01,40.13,40.50,39.88,40.25,1353600,0.83
1987-05-29,40.00,40.25,39.75,39.88,984000,0.82
1987-05-28,40.38,40.38,39.75,39.75,1360000,0.82
1987-05-27,40.00,40.75,39.25,40.00,3072000,0.82
1987-05-26,39.00,39.50,38.75,39.13,1180800,0.80
1987-05-22,38.38,39.13,38.38,38.88,529600,0.80
1987-05-21,38.38,38.63,38.25,38.38,520000,0.79
1987-05-20,38.38,38.38,38.13,38.13,1521600,0.78
1987-05-19,39.00,39.00,38.25,38.38,1307200,0.79
1987-05-18,38.63,39.63,38.50,39.00,1718400,0.80
1987-05-15,38.38,38.63,38.25,38.63,755200,0.79
1987-05-14,38.75,39.00,38.25,38.63,1286400,0.79
1987-05-13,38.25,39.00,38.25,38.63,793600,0.79
1987-05-12,38.25,38.25,37.75,38.25,985600,0.78
1987-05-11,38.00,39.38,38.00,38.38,3072000,0.79
1987-05-08,37.75,38.25,37.50,37.75,580800,0.77
1987-05-07,37.63,38.00,37.50,37.63,496000,0.77
1987-05-06,37.75,38.13,37.75,37.75,1569600,0.77
1987-05-05,37.13,37.63,37.00,37.63,4752000,0.77
1987-05-04,37.13,37.75,37.13,37.13,3500800,0.76
1987-05-01,37.50,38.25,37.25,37.25,1588800,0.76
1987-04-30,37.25,37.75,37.00,37.50,3380800,0.76
1987-04-29,36.88,37.25,36.75,37.25,683200,0.76
1987-04-28,36.63,36.88,36.38,36.63,1012800,0.74
1987-04-27,36.25,36.63,36.00,36.38,1072000,0.74
1987-04-24,36.50,36.50,36.00,36.00,1483200,0.73
1987-04-23,36.13,36.50,35.00,36.25,1324800,0.73
1987-04-22,37.88,38.25,36.25,36.50,894400,0.74
1987-04-21,37.75,38.00,37.00,38.00,1364800,0.77
1987-04-20,38.00,38.00,37.50,38.00,899200,0.77
1987-04-16,36.00,37.25,35.88,37.25,2174400,0.76
1987-04-15,35.13,35.75,34.75,35.50,1454400,0.72
1987-04-14,37.25,37.25,33.50,34.50,2118400,0.70
1987-04-13,38.25,38.63,36.75,37.00,1060800,0.75
1987-04-10,37.25,37.75,37.13,37.75,1710400,0.77
1987-04-09,39.50,39.50,37.00,37.00,2387200,0.75
1987-04-08,40.25,40.25,39.25,39.75,995200,0.81
1987-04-07,40.63,41.00,40.13,40.38,998400,0.82
1987-04-06,40.25,40.75,40.25,40.75,908800,0.83
1987-04-03,39.63,40.50,39.25,40.50,2137600,0.82
1987-04-02,39.38,40.00,39.38,39.88,2208000,0.81
1987-04-01,39.25,39.50,38.88,39.50,1715200,0.80
1987-03-31,38.63,39.75,38.25,39.50,1488000,0.80
1987-03-30,39.25,39.50,38.38,38.38,2382400,0.78
1987-03-27,40.88,40.88,39.63,39.88,1038400,0.81
1987-03-26,40.75,41.00,40.63,40.63,2646400,0.82
1987-03-25,40.75,40.88,40.50,40.63,2289600,0.82
1987-03-24,40.63,41.13,40.63,40.75,1340800,0.83
1987-03-23,41.13,41.38,40.75,40.75,644800,0.83
1987-03-20,40.00,41.25,40.00,41.00,2006400,0.83
1987-03-19,39.50,40.00,39.50,39.63,508800,0.80
1987-03-18,39.88,40.38,39.13,39.75,985600,0.81
1987-03-17,39.88,40.00,39.63,40.00,960000,0.81
1987-03-16,40.00,40.13,39.50,40.13,432000,0.81
1987-03-13,40.50,40.50,39.63,39.88,940800,0.81
1987-03-12,40.63,40.75,40.13,40.63,561600,0.82
1987-03-11,41.25,41.25,40.13,40.38,902400,0.82
1987-03-10,41.00,41.50,41.00,41.50,697600,0.84
1987-03-09,41.75,42.00,40.75,41.25,566400,0.84
1987-03-06,41.63,42.00,41.25,41.75,486400,0.85
1987-03-05,41.63,42.25,41.50,41.63,592000,0.84
1987-03-04,41.88,41.88,41.00,41.75,1411200,0.85
1987-03-03,42.00,42.00,41.50,41.63,1268800,0.84
1987-03-02,41.50,41.88,41.25,41.75,1276800,0.85
1987-02-27,41.38,41.38,40.38,40.50,393600,0.82
1987-02-26,41.75,41.75,40.25,41.25,796800,0.84
1987-02-25,42.25,42.25,41.88,42.00,904000,0.85
1987-02-24,42.25,42.50,42.00,42.25,1244800,0.86
1987-02-23,42.25,42.38,41.88,42.25,1742400,0.86
1987-02-20,41.75,42.25,41.75,42.25,3840000,0.86
1987-02-19,41.00,42.00,41.00,41.63,1358400,0.84
1987-02-18,41.00,41.13,40.50,40.63,1507200,0.82
1987-02-17,40.50,40.88,40.00,40.88,1939200,0.83
1987-02-13,40.00,40.25,39.75,40.25,2347200,0.82
1987-02-12,40.50,40.50,39.50,39.88,1105600,0.81
1987-02-11,40.00,40.75,39.63,40.75,755200,0.83
1987-02-10,40.00,40.25,39.75,40.00,3283200,0.81
1987-02-09,41.00,41.00,40.00,40.13,331200,0.81
1987-02-06,41.00,41.00,40.50,41.00,548800,0.83
1987-02-05,41.50,41.75,39.75,41.00,1849600,0.83
1987-02-04,40.75,41.50,40.50,41.25,4156800,0.84
1987-02-03,40.50,41.00,40.38,40.63,619200,0.82
1987-02-02,40.50,41.50,40.25,40.50,888000,0.82
1987-01-30,41.63,41.75,41.00,41.75,443200,0.84
1987-01-29,41.88,41.88,41.25,41.63,595200,0.83
1987-01-28,41.88,42.00,41.50,41.63,1881600,0.83
1987-01-27,40.00,41.50,40.00,41.38,12083200,0.83
1987-01-26,39.50,40.00,39.00,40.00,1344000,0.80
1987-01-23,40.75,41.75,38.25,39.25,2204800,0.79
1987-01-22,40.75,41.38,39.50,40.75,1233600,0.82
1987-01-21,41.50,42.00,40.50,40.50,868800,0.81
1987-01-20,41.13,41.38,40.50,41.25,1968000,0.83
1987-01-19,41.38,41.38,40.25,41.25,681600,0.83
1987-01-16,42.50,42.50,41.63,41.63,1795200,0.83
1987-01-15,41.50,42.75,41.00,42.75,1993600,0.86
1987-01-14,40.13,41.50,40.13,41.50,2156800,0.83
1987-01-13,40.50,40.75,39.75,40.38,587200,0.81
1987-01-12,39.88,40.75,39.63,40.75,1603200,0.82
1987-01-09,39.75,40.00,39.50,39.88,1492800,0.80
1987-01-08,38.75,39.75,38.63,39.50,974400,0.79
1987-01-07,37.50,38.63,37.50,38.38,2193600,0.77
1987-01-06,38.38,38.63,37.00,37.25,955200,0.75
1987-01-05,38.25,38.50,37.75,38.38,1756800,0.77
1987-01-02,36.63,37.13,36.63,36.75,331200,0.74
1986-12-31,37.13,37.13,36.00,36.38,587200,0.73
1986-12-30,37.38,37.38,36.88,37.00,388800,0.74
1986-12-29,38.38,38.38,37.50,37.50,2923200,0.75
1986-12-26,38.50,38.50,38.00,38.25,97600,0.77
1986-12-24,38.00,38.75,38.00,38.50,1771200,0.77
1986-12-23,39.63,39.63,37.50,37.88,3678400,0.76
1986-12-22,38.75,39.63,38.75,39.63,1883200,0.79
1986-12-19,38.25,39.00,38.00,38.75,2704000,0.78
1986-12-18,38.50,39.00,37.75,38.50,1489600,0.77
1986-12-17,39.75,39.75,38.50,38.50,1172800,0.77
1986-12-16,39.13,40.00,38.88,40.00,1689600,0.80
1986-12-15,38.38,39.38,37.88,39.38,3038400,0.79
1986-12-12,38.00,38.50,38.00,38.38,1710400,0.77
1986-12-11,38.75,38.75,38.00,38.25,1091200,0.77
1986-12-10,38.63,39.00,38.00,39.00,1489600,0.78
1986-12-09,39.38,39.50,38.63,38.88,1281600,0.78
1986-12-08,39.38,39.88,39.00,39.63,702400,0.79
1986-12-05,39.88,40.13,39.25,39.50,1713600,0.79
1986-12-04,39.75,40.13,39.25,39.75,1523200,0.80
1986-12-03,39.50,40.13,39.50,40.00,1022400,0.80
1986-12-02,39.00,40.38,38.88,39.50,2352000,0.79
1986-12-01,38.63,39.00,38.00,39.00,849600,0.78
1986-11-28,38.13,38.88,38.00,38.88,467200,0.78
1986-11-26,39.00,39.50,38.50,38.50,438400,0.77
1986-11-25,38.25,39.50,38.00,39.25,1137600,0.79
1986-11-24,38.50,38.88,38.00,38.50,956800,0.77
1986-11-21,37.00,38.75,37.00,38.75,1204800,0.78
1986-11-20,36.50,37.13,36.13,37.13,1708800,0.74
1986-11-19,36.38,36.38,35.88,36.00,849600,0.72
1986-11-18,38.25,38.25,35.13,36.00,1214400,0.72
1986-11-17,37.75,38.63,37.50,38.00,388800,0.76
1986-11-14,37.88,37.88,37.63,37.88,283200,0.76
1986-11-13,39.00,39.38,37.75,37.75,1912000,0.76
1986-11-12,38.00,39.00,37.75,39.00,2430400,0.78
1986-11-11,38.00,38.13,37.75,38.00,273600,0.76
1986-11-10,37.75,38.00,37.25,38.00,438400,0.76
1986-11-07,37.63,38.00,37.50,38.00,894400,0.76
1986-11-06,37.25,37.50,37.25,37.50,3091200,0.75
1986-11-05,37.13,37.75,37.13,37.50,1000000,0.75
1986-11-04,36.38,37.38,36.00,37.38,3064000,0.75
1986-11-03,36.50,36.75,36.00,36.50,556800,0.73
1986-10-31,36.50,36.75,36.50,36.63,1488000,0.73
1986-10-30,37.00,37.00,36.50,36.63,1441600,0.73
1986-10-29,36.25,37.13,36.25,36.75,1459200,0.73
1986-10-28,35.13,36.50,35.13,36.13,792000,0.72
1986-10-27,35.38,35.63,35.00,35.25,452800,0.70
1986-10-24,35.00,35.63,35.00,35.63,964800,0.71
1986-10-23,34.75,35.25,34.75,35.00,4412800,0.69
1986-10-22,34.75,34.75,34.50,34.50,4100800,0.68
1986-10-21,34.50,34.75,34.00,34.75,1728000,0.69
1986-10-20,35.50,35.50,34.25,34.25,889600,0.68
1986-10-17,35.50,35.75,34.63,35.25,1427200,0.70
1986-10-16,35.38,35.75,35.25,35.50,4252800,0.70
1986-10-15,34.38,34.75,34.13,34.75,4713600,0.69
1986-10-14,34.88,34.88,34.38,34.38,2233600,0.68
1986-10-13,34.63,35.00,34.50,34.88,1120000,0.69
1986-10-10,35.00,35.00,34.63,34.75,572800,0.69
1986-10-09,34.13,35.13,34.13,35.00,1955200,0.69
1986-10-08,34.75,34.88,34.00,34.38,854400,0.68
1986-10-07,35.13,35.13,33.75,34.75,5814400,0.69
1986-10-06,35.38,35.38,35.00,35.13,4080000,0.70
1986-10-03,35.50,35.75,35.13,35.63,548800,0.71
1986-10-02,36.00,36.00,35.25,35.38,409600,0.70
1986-10-01,36.38,36.75,36.25,36.25,480000,0.72
1986-09-30,36.25,36.63,35.88,36.50,4772800,0.72
1986-09-29,36.63,36.75,36.38,36.50,4108800,0.72
1986-09-26,36.63,37.25,36.63,36.63,817600,0.73
1986-09-25,37.00,37.00,36.13,36.63,769600,0.73
1986-09-24,37.00,37.13,36.88,37.00,548800,0.73
1986-09-23,37.00,37.25,36.63,37.00,1056000,0.73
1986-09-22,36.75,37.25,36.38,37.25,740800,0.74
1986-09-19,35.75,37.25,35.63,37.00,1305600,0.73
1986-09-18,35.75,35.88,35.25,35.38,2612800,0.70
1986-09-17,35.13,35.63,35.00,35.38,2363200,0.70
1986-09-16,34.88,35.38,34.50,35.00,1624000,0.69
1986-09-15,34.88,35.13,34.50,35.00,1302400,0.69
1986-09-12,36.00,36.00,34.13,34.50,2704000,0.68
1986-09-11,39.00,39.00,35.75,35.75,2241600,0.71
1986-09-10,39.75,39.75,39.00,39.25,1888000,0.78
1986-09-09,39.63,40.25,39.63,39.75,1816000,0.79
1986-09-08,40.25,40.50,39.25,39.88,883200,0.79
1986-09-05,41.13,41.38,40.50,40.50,4528000,0.80
1986-09-04,39.63,41.25,39.50,41.13,1867200,0.81
1986-09-03,39.50,39.75,39.00,39.75,1176000,0.79
1986-09-02,40.00,40.00,39.25,39.25,1075200,0.78
1986-08-29,39.75,40.00,39.50,39.50,734400,0.78
1986-08-28,39.88,40.13,39.75,40.00,955200,0.79
1986-08-27,40.25,40.25,40.00,40.13,1700800,0.79
1986-08-26,40.00,40.25,40.00,40.13,1211200,0.79
1986-08-25,40.00,40.13,38.88,39.88,712000,0.79
1986-08-22,38.75,40.00,38.75,40.00,1569600,0.79
1986-08-21,38.75,39.00,38.50,38.63,580800,0.77
1986-08-20,38.13,38.88,38.13,38.50,705600,0.76
1986-08-19,39.00,39.00,37.75,38.38,928000,0.76
1986-08-18,39.50,39.50,39.00,39.00,302400,0.77
1986-08-15,39.50,39.50,39.25,39.50,568000,0.78
1986-08-14,38.88,39.50,38.75,39.50,696000,0.78
1986-08-13,37.00,38.75,37.00,38.75,995200,0.77
1986-08-12,37.88,38.13,37.50,37.63,1228800,0.75
1986-08-11,38.00,38.25,37.75,37.88,558400,0.75
1986-08-08,38.13,38.38,37.75,38.00,2212800,0.75
1986-08-07,38.38,38.75,38.13,38.25,892800,0.76
1986-08-06,38.25,38.63,38.13,38.13,1024000,0.76
1986-08-05,38.25,38.25,37.75,38.00,1110400,0.75
1986-08-04,38.00,38.25,37.75,38.00,24720000,0.75
1986-08-01,38.38,38.75,38.25,38.25,907200,0.75
1986-07-31,38.50,38.50,38.13,38.38,460800,0.75
1986-07-30,38.50,38.50,38.00,38.25,1123200,0.75
1986-07-29,38.38,38.63,38.25,38.63,1454400,0.76
1986-07-28,38.88,39.25,38.25,38.50,2236800,0.75
1986-07-25,38.38,39.00,38.13,38.88,1190400,0.76
1986-07-24,38.00,38.63,38.00,38.13,2315200,0.75
1986-07-23,39.00,39.13,37.75,37.75,4507200,0.74
1986-07-22,38.75,39.25,38.63,38.88,4652800,0.76
1986-07-21,37.88,38.63,37.88,38.63,969600,0.76
1986-07-18,38.13,38.25,37.75,38.00,1545600,0.74
1986-07-17,37.75,39.00,37.75,38.13,859200,0.75
1986-07-16,37.25,37.50,37.00,37.13,4363200,0.73
1986-07-15,38.63,38.75,37.13,37.25,5145600,0.73
1986-07-14,38.88,38.88,38.50,38.50,854400,0.75
1986-07-11,38.50,39.25,38.50,39.13,937600,0.77
1986-07-10,38.38,38.50,38.00,38.50,1737600,0.75
1986-07-09,38.25,38.50,38.00,38.13,4459200,0.75
1986-07-08,38.50,38.50,37.38,38.13,4464000,0.75
1986-07-07,39.63,39.63,38.50,38.75,700800,0.76
1986-07-03,39.50,39.75,39.38,39.50,1017600,0.77
1986-07-02,39.75,40.00,39.63,39.88,1094400,0.78
1986-07-01,40.50,40.50,39.63,40.00,8579200,0.78
1986-06-30,37.50,38.00,37.00,37.63,4684800,0.74
1986-06-27,37.13,37.50,36.88,37.50,902400,0.73
1986-06-26,36.75,37.00,36.50,36.88,379200,0.72
1986-06-25,36.75,37.13,36.75,36.75,1403200,0.72
1986-06-24,36.50,36.75,36.25,36.75,4763200,0.72
1986-06-23,36.50,36.88,36.25,36.75,4686400,0.72
1986-06-20,36.38,36.50,35.75,36.50,908800,0.71
1986-06-19,37.00,37.25,36.25,36.25,772800,0.71
1986-06-18,36.25,37.13,36.13,37.00,385600,0.72
1986-06-17,37.50,37.75,36.00,36.25,822400,0.71
1986-06-16,36.88,37.50,36.50,37.50,1297600,0.73
1986-06-13,36.13,36.75,36.00,36.63,1393600,0.72
1986-06-12,36.38,36.75,36.13,36.50,587200,0.71
1986-06-11,36.50,36.75,36.13,36.63,484800,0.72
1986-06-10,37.00,37.00,36.25,36.50,1070400,0.71
1986-06-09,37.75,37.88,37.25,37.25,892800,0.73
1986-06-06,37.00,37.75,36.75,37.75,595200,0.74
1986-06-05,37.00,37.25,36.75,37.25,1360000,0.73
1986-06-04,37.88,37.88,36.50,36.75,793600,0.72
1986-06-03,37.63,37.88,37.50,37.75,777600,0.74
1986-06-02,38.00,38.25,37.50,37.50,2152000,0.73
1986-05-30,38.25,38.25,37.63,37.75,1142400,0.74
1986-05-29,39.00,39.00,38.00,39.00,860800,0.76
1986-05-28,38.75,39.00,38.25,39.00,1017600,0.76
1986-05-27,37.75,38.75,37.63,38.25,985600,0.75
1986-05-23,37.50,38.25,37.25,37.75,918400,0.74
1986-05-22,36.25,37.00,36.25,37.00,472000,0.72
1986-05-21,36.75,36.88,36.25,36.25,500800,0.71
1986-05-20,35.75,37.00,35.50,37.00,1176000,0.72
1986-05-19,35.25,35.75,35.00,35.75,1096000,0.70
1986-05-16,35.00,35.00,34.63,35.00,592000,0.69
1986-05-15,35.38,35.38,34.75,35.00,1632000,0.69
1986-05-14,34.88,35.38,34.75,35.25,1032000,0.69
1986-05-13,34.63,34.88,34.50,34.88,1364800,0.68
1986-05-12,35.00,35.00,34.50,34.75,854400,0.68
1986-05-09,34.88,34.88,34.13,34.63,1214400,0.68
1986-05-08,35.13,35.13,34.38,34.50,4176000,0.68
1986-05-07,34.75,35.00,34.38,35.00,537600,0.69
1986-05-06,35.63,35.63,34.50,35.00,864000,0.69
1986-05-05,35.50,36.25,35.50,35.50,374400,0.69
1986-05-02,37.00,37.13,36.00,36.13,691200,0.70
1986-05-01,37.38,37.63,37.00,37.13,398400,0.72
1986-04-30,37.75,38.00,37.38,37.63,4912000,0.73
1986-04-29,38.00,38.13,37.25,37.50,4742400,0.72
1986-04-28,38.25,38.25,37.88,37.88,758400,0.73
1986-04-25,38.00,38.50,37.63,38.00,2707200,0.73
1986-04-24,38.00,38.63,37.75,38.13,964800,0.74
1986-04-23,38.00,38.50,37.75,38.25,5150400,0.74
1986-04-22,37.38,38.50,37.38,37.88,5646400,0.73
1986-04-21,37.00,37.50,36.88,37.50,1556800,0.72
1986-04-18,37.00,37.50,36.88,37.13,1624000,0.72
1986-04-17,37.00,37.25,36.75,37.25,1254400,0.72
1986-04-16,36.75,37.00,36.25,36.50,4497600,0.71
1986-04-15,37.25,37.25,36.50,36.50,5107200,0.71
1986-04-14,36.75,36.88,36.63,36.75,462400,0.71
1986-04-11,36.13,37.13,36.00,36.88,2073600,0.71
1986-04-10,35.88,36.50,35.75,36.13,307200,0.70
1986-04-09,36.63,36.88,33.00,35.75,4249600,0.69
1986-04-08,36.25,36.75,35.75,36.75,4368000,0.71
1986-04-07,36.50,36.63,36.38,36.50,1124800,0.71
1986-04-04,36.50,36.75,36.50,36.50,1004800,0.71
1986-04-03,36.38,36.88,36.38,36.50,979200,0.71
1986-04-02,36.38,36.63,36.25,36.38,5300800,0.70
1986-04-01,37.00,37.00,36.25,36.50,5444800,0.71
1986-03-31,36.00,36.88,35.75,36.88,1403200,0.71
1986-03-27,36.25,36.75,36.00,36.38,2241600,0.70
1986-03-26,36.00,36.75,35.13,36.13,1638400,0.70
1986-03-25,36.25,36.50,35.75,35.75,4825600,0.69
1986-03-24,36.50,36.75,36.25,36.25,5152000,0.70
1986-03-21,36.75,36.88,36.00,36.50,2084800,0.71
1986-03-20,36.38,36.75,36.25,36.75,3088000,0.71
1986-03-19,36.88,36.88,36.38,36.63,1939200,0.71
1986-03-18,36.00,37.00,36.00,36.88,1276800,0.71
1986-03-17,36.88,36.88,36.00,36.00,1638400,0.70
1986-03-14,37.63,37.63,36.25,37.13,3412800,0.72
1986-03-13,37.75,37.75,37.25,37.63,2756800,0.73
1986-03-12,37.00,38.00,36.75,37.50,3304000,0.72
1986-03-11,36.00,37.75,36.00,36.75,4555200,0.71
1986-03-10,34.13,35.25,34.13,35.25,4046400,0.68
1986-03-07,34.38,34.63,34.13,34.13,2128000,0.66
1986-03-06,33.38,34.38,33.38,34.13,3014400,0.66
1986-03-05,33.88,34.00,33.00,33.13,3859200,0.64
1986-03-04,33.50,35.00,33.13,34.13,4931200,0.66
1986-03-03,33.00,33.38,32.50,33.38,5219200,0.65
1986-02-28,33.00,33.00,31.75,32.50,14236800,0.63
1986-02-27,32.00,33.50,31.87,33.13,4446400,0.64
1986-02-26,33.00,33.25,31.75,32.25,1425600,0.62
1986-02-25,33.13,33.25,32.75,33.13,1432000,0.64
1986-02-24,33.00,33.50,32.75,33.00,1940800,0.64
1986-02-21,33.50,33.88,32.75,33.13,1977600,0.64
1986-02-20,32.63,33.50,32.25,33.50,1089600,0.65
1986-02-19,32.13,32.75,32.13,32.75,1100800,0.63
1986-02-18,31.75,32.38,31.50,32.25,1180800,0.62
1986-02-14,31.00,31.87,31.00,31.87,1292800,0.62
1986-02-13,30.12,31.25,30.00,31.25,2608000,0.60
1986-02-12,30.00,30.37,30.00,30.12,619200,0.58
1986-02-11,29.75,30.25,29.62,30.25,2025600,0.58
1986-02-10,29.50,29.87,29.37,29.75,2251200,0.58
1986-02-07,29.87,29.87,29.50,29.62,889600,0.57
1986-02-06,30.00,30.00,29.62,29.87,4540800,0.58
1986-02-05,30.00,30.25,29.75,30.00,4732800,0.58
1986-02-04,30.37,30.50,29.75,29.87,1752000,0.58
1986-02-03,30.37,30.50,29.87,30.37,916800,0.59
1986-01-31,30.00,30.62,29.75,30.62,600000,0.58
1986-01-30,30.25,30.87,29.62,29.87,2444800,0.57
1986-01-29,30.00,30.50,29.87,30.37,995200,0.58
1986-01-28,29.50,30.00,29.50,30.00,702400,0.57
1986-01-27,29.50,29.75,29.50,29.75,294400,0.57
1986-01-24,28.62,29.50,28.50,29.50,736000,0.56
1986-01-23,28.12,28.75,28.12,28.50,595200,0.54
1986-01-22,28.87,28.87,28.00,28.37,2164800,0.54
1986-01-21,29.50,29.62,28.87,28.87,1084800,0.55
1986-01-20,29.37,29.50,29.12,29.37,470400,0.56
1986-01-17,29.50,29.62,28.75,29.12,769600,0.55
1986-01-16,30.12,30.25,29.50,29.50,4977600,0.56
1986-01-15,29.87,30.25,29.75,30.00,5272000,0.57
1986-01-14,31.00,31.12,29.75,29.87,2089600,0.57
1986-01-13,31.37,31.50,30.62,31.25,716800,0.60
1986-01-10,31.50,31.50,31.12,31.37,662400,0.60
1986-01-09,31.75,31.75,31.00,31.50,5310400,0.60
1986-01-08,32.50,32.50,32.00,32.00,4603200,0.61
1986-01-07,32.25,32.38,32.00,32.25,864000,0.61
1986-01-06,32.00,32.13,31.75,32.00,1206400,0.61
1986-01-03,31.37,32.13,31.37,31.75,1128000,0.60
1986-01-02,30.87,31.37,30.75,31.37,6028800,0.60
1985-12-31,31.00,31.25,30.62,31.25,4497600,0.60
1985-12-30,30.87,31.25,30.62,31.00,793600,0.59
1985-12-27,30.62,31.12,30.50,31.00,284800,0.59
1985-12-26,30.62,30.87,30.50,30.50,366400,0.58
1985-12-24,30.50,30.50,30.25,30.50,4096000,0.58
1985-12-23,30.37,30.75,30.37,30.50,4536000,0.58
1985-12-20,30.12,30.50,30.12,30.50,3225600,0.58
1985-12-19,30.25,30.37,30.12,30.25,2313600,0.58
1985-12-18,30.12,30.37,30.12,30.25,1283200,0.58
1985-12-17,30.62,30.87,30.00,30.12,3902400,0.57
1985-12-16,29.75,31.50,29.75,30.50,2252800,0.58
1985-12-13,28.50,30.00,28.50,30.00,1652800,0.57
1985-12-12,28.62,28.62,28.25,28.50,500800,0.54
1985-12-11,28.75,28.87,28.12,28.37,806400,0.54
1985-12-10,28.50,28.75,28.37,28.50,601600,0.54
1985-12-09,28.12,28.50,28.00,28.50,1134400,0.54
1985-12-06,27.87,28.25,27.62,28.12,2467200,0.54
1985-12-05,28.00,28.37,28.00,28.12,1320000,0.54
1985-12-04,27.75,28.00,27.62,28.00,532800,0.53
1985-12-03,27.62,27.87,27.50,27.75,558400,0.53
1985-12-02,27.75,27.75,27.37,27.37,1163200,0.52
1985-11-29,28.00,28.12,27.62,27.75,1158400,0.53
1985-11-27,28.37,28.37,27.75,28.00,1355200,0.53
1985-11-26,27.87,28.37,27.75,28.12,304000,0.54
1985-11-25,28.12,28.25,27.75,27.75,470400,0.53
1985-11-22,27.75,28.12,27.62,27.87,499200,0.53
1985-11-21,27.25,28.00,27.25,28.00,712000,0.53
1985-11-20,26.75,27.12,26.62,27.12,1089600,0.52
1985-11-19,26.62,26.75,26.50,26.62,1401600,0.51
1985-11-18,26.87,26.87,26.00,26.25,1552000,0.50
1985-11-15,26.87,26.87,26.25,26.87,817600,0.51
1985-11-14,27.00,27.12,26.62,26.87,1504000,0.51
1985-11-13,27.12,27.37,26.75,27.00,4518400,0.51
1985-11-12,26.50,27.25,26.50,27.00,1776000,0.51
1985-11-11,26.25,26.62,26.12,26.62,1084800,0.51
1985-11-08,26.12,26.37,26.12,26.25,428800,0.50
1985-11-07,26.12,26.25,26.00,26.12,1488000,0.50
1985-11-06,26.25,26.25,25.75,26.00,2857600,0.50
1985-11-05,24.87,25.37,24.87,25.25,544000,0.48
1985-11-04,24.62,24.75,23.87,24.62,1139200,0.47
1985-11-01,24.25,25.37,24.12,24.25,1411200,0.45
1985-10-31,25.00,25.50,24.87,25.00,361600,0.47
1985-10-30,24.25,24.87,24.00,24.87,419200,0.46
1985-10-29,24.12,24.37,23.87,24.00,1824000,0.45
1985-10-28,24.37,24.37,24.00,24.12,592000,0.45
1985-10-25,24.12,24.25,24.00,24.25,470400,0.45
1985-10-24,24.75,24.75,23.75,23.87,1190400,0.45
1985-10-23,24.62,24.75,24.25,24.50,1382400,0.46
1985-10-22,25.12,25.12,24.75,24.87,436800,0.46
1985-10-21,25.12,25.25,24.87,25.00,7363200,0.47
1985-10-18,24.50,25.37,24.25,25.37,768000,0.47
1985-10-17,24.00,24.25,23.62,24.25,1624000,0.45
1985-10-16,23.75,24.00,23.50,23.87,724800,0.45
1985-10-15,23.62,23.75,23.50,23.50,1291200,0.44
1985-10-14,22.87,23.50,22.87,23.37,734400,0.44
1985-10-11,23.62,23.62,22.37,22.87,1291200,0.43
1985-10-10,23.75,23.75,23.12,23.50,513600,0.44
1985-10-09,24.25,24.25,23.50,23.50,1192000,0.44
1985-10-08,24.12,24.37,24.00,24.12,3873600,0.45
1985-10-07,23.87,24.25,23.87,24.25,5104000,0.45
1985-10-04,24.00,24.25,23.87,24.12,384000,0.45
1985-10-03,24.00,24.25,23.87,24.25,681600,0.45
1985-10-02,23.50,24.25,23.50,24.25,539200,0.45
1985-10-01,24.00,24.12,23.62,23.62,4657600,0.44
1985-09-30,24.00,24.12,24.00,24.12,4460800,0.45
1985-09-26,24.12,24.25,24.00,24.00,561600,0.45
1985-09-25,24.00,24.00,23.87,23.87,336000,0.45
1985-09-24,24.37,24.50,24.00,24.12,707200,0.45
1985-09-23,24.25,24.37,24.00,24.25,4353600,0.45
1985-09-20,24.25,24.25,23.87,24.00,4123200,0.45
1985-09-19,23.75,24.25,23.75,24.00,1065600,0.45
1985-09-18,24.50,24.50,23.75,23.87,779200,0.45
1985-09-17,24.37,24.50,24.00,24.50,1240000,0.46
1985-09-16,24.00,24.50,23.75,24.25,4254400,0.45
1985-09-13,24.00,24.00,23.50,23.87,3980800,0.45
1985-09-12,24.00,24.25,23.75,23.87,241600,0.45
1985-09-11,24.75,24.87,24.00,24.00,443200,0.45
1985-09-10,25.00,25.25,24.50,24.75,336000,0.46
1985-09-09,25.25,25.50,24.75,24.75,840000,0.46
1985-09-06,25.37,25.50,25.12,25.50,772800,0.48
1985-09-05,25.75,25.75,25.25,25.25,3657600,0.47
1985-09-04,25.87,25.87,25.12,25.50,1358400,0.48
1985-09-03,25.12,25.62,25.00,25.62,2073600,0.48
1985-08-30,25.00,25.75,25.00,25.00,1254400,0.47
1985-08-29,25.75,25.87,25.62,25.87,860800,0.48
1985-08-28,25.75,26.00,25.62,25.62,662400,0.48
1985-08-27,25.62,26.00,25.62,25.75,385600,0.48
1985-08-26,25.87,25.87,25.62,25.87,472000,0.48
1985-08-23,25.87,25.87,25.50,25.87,916800,0.48
1985-08-22,26.50,26.50,25.62,26.12,374400,0.49
1985-08-21,26.75,27.00,26.25,26.25,609600,0.49
1985-08-20,26.37,26.75,26.37,26.50,1024000,0.50
1985-08-19,27.37,27.37,26.25,26.25,2121600,0.49
1985-08-16,27.62,27.87,27.12,27.25,499200,0.51
1985-08-15,27.87,27.87,27.37,27.87,356800,0.52
1985-08-14,27.50,28.00,27.50,27.62,868800,0.52
1985-08-13,27.62,27.75,27.50,27.50,366400,0.51
1985-08-12,27.62,27.62,27.50,27.62,552000,0.52
1985-08-09,27.62,27.62,27.37,27.62,504000,0.52
1985-08-08,27.62,27.62,27.50,27.62,3840000,0.52
1985-08-07,27.75,27.87,27.37,27.50,1809600,0.51
1985-08-06,28.37,28.37,27.50,27.87,1368000,0.52
1985-08-05,28.37,28.50,28.00,28.37,553600,0.53
1985-08-02,28.25,28.75,28.25,28.75,2027200,0.53
1985-08-01,28.25,28.50,28.00,28.50,4235200,0.52
1985-07-31,28.25,28.37,28.12,28.25,5512000,0.52
1985-07-30,27.62,28.00,27.62,28.00,1646400,0.52
1985-07-29,27.75,27.87,27.62,27.75,777600,0.51
1985-07-26,28.37,28.37,27.75,27.75,2260800,0.51
1985-07-25,28.37,28.62,28.12,28.37,5265600,0.52
1985-07-24,28.25,28.37,28.12,28.37,4556800,0.52
1985-07-23,28.25,28.50,28.12,28.25,3467200,0.52
1985-07-22,28.25,28.25,28.00,28.12,2003200,0.52
1985-07-19,28.00,28.50,28.00,28.37,3721600,0.52
1985-07-18,27.62,28.12,27.37,28.00,5977600,0.52
1985-07-17,28.25,28.37,27.37,27.50,4393600,0.51
1985-07-16,28.12,28.37,28.00,28.25,916800,0.52
1985-07-15,27.75,28.50,27.75,28.37,1158400,0.52
1985-07-12,27.62,28.00,27.62,28.00,4862400,0.52
1985-07-11,27.62,27.62,27.25,27.62,4609600,0.51
1985-07-10,27.00,27.50,27.00,27.50,4494400,0.51
1985-07-09,27.62,27.62,27.00,27.25,424000,0.50
1985-07-08,28.00,28.00,27.50,27.75,1028800,0.51
1985-07-05,27.87,28.50,27.62,27.87,777600,0.51
1985-07-03,27.87,28.00,27.62,27.87,974400,0.51
1985-07-02,27.00,27.50,27.00,27.37,556800,0.50
1985-07-01,27.25,27.37,27.00,27.00,1936000,0.50
1985-06-28,27.12,27.25,26.87,27.25,456000,0.50
1985-06-27,26.87,27.25,26.87,27.00,691200,0.50
1985-06-26,27.00,27.25,27.00,27.00,2390400,0.50
1985-06-25,26.87,27.12,26.87,27.12,614400,0.50
1985-06-24,27.25,27.25,26.87,27.00,412800,0.50
1985-06-21,27.00,27.25,26.62,27.25,1176000,0.50
1985-06-20,27.00,27.00,26.50,27.00,772800,0.50
1985-06-19,27.00,27.00,26.50,26.87,630400,0.49
1985-06-18,26.75,27.00,26.50,26.62,654400,0.49
1985-06-17,26.87,27.12,26.62,26.62,1038400,0.49
1985-06-14,26.75,26.87,26.50,26.87,691200,0.49
1985-06-13,26.50,26.62,26.37,26.50,659200,0.49
1985-06-12,26.62,27.00,26.62,26.62,4984000,0.49
1985-06-11,26.37,26.75,26.37,26.62,788800,0.49
1985-06-10,25.87,27.87,25.75,26.00,1172800,0.48
1985-06-07,25.62,25.87,25.50,25.62,1387200,0.47
1985-06-06,26.00,26.12,25.87,25.87,1633600,0.48
1985-06-05,25.87,26.37,25.87,26.00,3520000,0.48
1985-06-04,25.75,26.00,25.75,25.87,1902400,0.48
1985-06-03,25.62,25.75,25.50,25.75,2755200,0.47
1985-05-31,25.62,25.75,25.50,25.75,950400,0.47
1985-05-30,25.62,26.00,25.62,25.87,1891200,0.48
1985-05-29,25.75,25.87,25.62,25.75,1406400,0.47
1985-05-28,25.87,26.00,25.62,25.75,489600,0.47
1985-05-24,25.62,25.87,25.62,25.75,312000,0.47
1985-05-23,26.00,26.37,25.62,25.75,4670400,0.47
1985-05-22,26.37,26.37,25.75,26.12,1348800,0.48
1985-05-21,26.75,26.75,26.00,26.62,544000,0.49
1985-05-20,26.50,26.75,26.12,26.75,2083200,0.49
1985-05-17,26.00,26.37,25.87,26.37,630400,0.49
1985-05-16,26.12,26.12,25.75,25.75,380800,0.47
1985-05-15,25.37,25.87,25.37,25.87,1324800,0.48
1985-05-14,25.87,26.00,25.25,25.50,894400,0.47
1985-05-13,25.37,25.50,25.25,25.50,2179200,0.47
1985-05-10,25.37,25.62,25.12,25.12,3403200,0.46
1985-05-09,25.50,25.75,25.12,25.25,491200,0.46
1985-05-08,25.37,25.37,25.12,25.25,345600,0.46
1985-05-07,25.25,25.50,25.00,25.00,4588800,0.46
1985-05-06,25.25,25.37,25.12,25.25,688000,0.46
1985-05-03,25.50,25.75,25.00,25.50,3748800,0.46
1985-05-02,25.37,25.50,25.12,25.50,1038400,0.46
1985-05-01,25.75,25.75,25.12,25.37,337600,0.46
1985-04-30,26.00,26.00,25.50,25.75,710400,0.47
1985-04-29,26.37,26.37,25.75,25.87,332800,0.47
1985-04-26,26.75,26.75,26.37,26.37,1430400,0.48
1985-04-25,26.50,26.62,26.50,26.50,1201600,0.48
1985-04-24,26.50,26.62,26.50,26.62,289600,0.48
1985-04-23,26.62,26.75,26.50,26.62,222400,0.48
1985-04-22,26.25,26.62,26.25,26.50,323200,0.48
1985-04-19,27.25,27.25,26.37,26.37,4009600,0.48
1985-04-18,27.25,27.50,26.87,27.00,4262400,0.49
1985-04-17,27.12,27.37,26.87,27.12,840000,0.49
1985-04-16,27.62,27.62,26.75,27.00,422400,0.49
1985-04-15,27.62,27.87,27.50,27.62,558400,0.50
1985-04-12,27.25,27.75,27.00,27.25,451200,0.49
1985-04-11,26.75,27.00,26.50,27.00,7772800,0.49
1985-04-10,26.12,26.50,26.00,26.50,15273600,0.48
1985-04-09,25.87,26.25,25.75,25.87,184000,0.47
1985-04-08,26.25,26.50,25.62,26.00,668800,0.47
1985-04-04,26.50,26.87,26.37,26.50,436800,0.48
1985-04-03,26.50,26.62,26.25,26.62,8558400,0.48
1985-04-02,26.25,26.37,26.25,26.25,1441600,0.47
1985-04-01,26.37,26.37,26.12,26.37,361600,0.48
1985-03-29,26.37,26.37,26.12,26.37,1689600,0.48
1985-03-28,26.62,26.62,26.00,26.12,1747200,0.47
1985-03-27,25.87,26.75,25.87,26.62,7700800,0.48
1985-03-26,25.37,26.00,25.00,25.87,1392000,0.47
1985-03-25,25.00,25.00,24.75,25.00,244800,0.45
1985-03-22,25.75,25.75,24.75,24.75,1552000,0.45
1985-03-21,25.87,26.00,25.12,25.50,481600,0.46
1985-03-20,26.00,26.12,25.62,25.75,7792000,0.47
1985-03-19,25.62,26.00,25.50,25.75,672000,0.47
1985-03-18,25.25,25.62,25.12,25.50,393600,0.46
1985-03-15,25.75,26.12,25.25,25.50,1230400,0.46
1985-03-14,25.62,26.00,25.62,25.87,1163200,0.47
1985-03-13,25.75,25.87,25.50,25.87,505600,0.47
1985-03-12,25.37,25.50,25.00,25.50,448000,0.46
1985-03-11,25.75,25.87,25.50,25.62,340800,0.46
1985-03-08,25.62,26.00,25.37,26.00,1417600,0.47
1985-03-07,25.62,25.75,25.25,25.75,888000,0.47
1985-03-06,25.87,25.87,25.25,25.37,4828800,0.46
1985-03-05,25.75,25.87,25.50,25.62,1108800,0.46
1985-03-04,26.00,26.00,25.00,25.75,739200,0.47
1985-03-01,26.25,26.25,25.50,25.87,1267200,0.47
1985-02-28,26.12,26.25,25.62,26.00,1084800,0.47
1985-02-27,26.12,26.25,25.00,25.62,758400,0.46
1985-02-26,26.62,26.62,26.12,26.37,801600,0.48
1985-02-25,26.37,26.62,26.25,26.50,2779200,0.48
1985-02-22,26.75,26.75,26.37,26.50,899200,0.48
1985-02-21,26.37,26.62,26.37,26.62,7392000,0.48
1985-02-20,26.62,26.62,26.00,26.50,2616000,0.48
1985-02-19,26.62,26.75,26.62,26.75,580800,0.48
1985-02-15,26.87,26.87,26.50,26.50,614400,0.48
1985-02-14,26.75,26.75,26.37,26.75,750400,0.48
1985-02-13,26.87,27.00,26.37,26.62,8857600,0.48
1985-02-12,26.75,26.87,26.37,26.62,817600,0.48
1985-02-11,26.75,26.75,26.50,26.50,638400,0.48
1985-02-08,26.75,26.87,26.37,26.62,3139200,0.48
1985-02-07,26.50,26.87,26.25,26.87,1089600,0.49
1985-02-06,27.25,27.25,26.25,26.25,571200,0.47
1985-02-05,27.37,27.50,27.00,27.12,875200,0.49
1985-02-04,26.37,27.25,26.12,26.87,2296000,0.49
1985-02-01,26.25,27.87,26.12,26.50,2529600,0.48
1985-01-31,26.37,26.37,26.00,26.25,7182400,0.47
1985-01-30,25.62,26.50,25.62,26.37,2195200,0.48
1985-01-29,25.50,25.87,25.37,25.62,1080000,0.46
1985-01-28,25.00,25.12,24.87,25.12,875200,0.45
1985-01-25,24.62,25.12,24.62,25.12,8377600,0.45
1985-01-24,25.87,25.87,24.50,24.87,6788800,0.44
1985-01-23,24.75,25.75,24.62,25.75,3078400,0.46
1985-01-22,25.00,25.50,24.50,24.50,1257600,0.43
1985-01-21,24.75,24.87,24.75,24.87,1819200,0.44
1985-01-18,24.62,24.75,24.37,24.75,1526400,0.44
1985-01-17,24.87,24.87,24.25,24.50,1710400,0.43
1985-01-16,24.62,25.25,24.50,24.87,1171200,0.44
1985-01-15,24.50,25.00,24.50,24.62,1132800,0.44
1985-01-14,23.75,24.25,23.62,24.00,505600,0.43
1985-01-11,24.00,24.12,23.75,24.00,1454400,0.43
1985-01-10,23.87,24.00,23.75,23.87,1708800,0.42
1985-01-09,23.37,24.00,23.37,24.00,659200,0.43
1985-01-08,23.62,23.62,23.12,23.37,585600,0.41
1985-01-07,23.25,24.00,23.25,23.50,748800,0.42
1985-01-04,23.75,23.75,23.00,23.12,1704000,0.41
1985-01-03,22.87,24.00,22.87,24.00,2380800,0.43
1985-01-02,23.00,23.12,22.87,23.00,1537600,0.41
1984-12-31,23.12,23.12,22.87,23.00,1110400,0.41
1984-12-28,23.00,23.25,22.87,22.87,1521600,0.41
1984-12-27,23.00,23.25,22.75,22.75,964800,0.40
1984-12-26,23.00,23.12,22.62,23.00,2516800,0.41
1984-12-24,23.75,23.75,23.25,23.25,691200,0.41
1984-12-21,24.12,24.12,23.25,23.50,1000000,0.42
1984-12-20,24.00,24.50,23.75,24.50,830400,0.43
1984-12-19,24.00,24.87,23.75,24.00,6078400,0.43
1984-12-18,22.75,23.75,22.75,23.62,5569600,0.42
1984-12-17,23.00,23.12,22.75,22.87,2142400,0.41
1984-12-14,23.12,23.12,22.75,22.87,1105600,0.41
1984-12-13,22.87,23.12,22.75,23.12,1604800,0.41
1984-12-12,22.50,23.00,22.37,22.75,2646400,0.40
1984-12-11,22.12,22.37,22.12,22.37,1636800,0.40
1984-12-10,22.25,22.50,22.12,22.12,926400,0.39
1984-12-07,22.25,22.62,22.12,22.25,2020800,0.39
1984-12-06,22.12,22.25,21.50,22.12,1636800,0.39
1984-12-05,22.50,22.62,22.25,22.25,604800,0.39
1984-12-04,23.00,23.00,22.37,22.37,835200,0.40
1984-12-03,23.00,23.00,22.87,23.00,2520000,0.41
1984-11-30,23.00,23.00,22.75,23.00,1848000,0.41
1984-11-29,23.12,23.37,23.12,23.12,254400,0.41
1984-11-28,23.62,23.75,22.62,22.75,668800,0.40
1984-11-27,23.75,23.75,23.62,23.62,288000,0.42
1984-11-26,24.25,24.25,23.75,23.75,1056000,0.42
1984-11-23,23.87,24.25,23.75,24.25,2385600,0.43
1984-11-21,23.87,24.00,23.75,23.87,424000,0.42
1984-11-20,24.00,24.12,23.87,23.87,4542400,0.42
1984-11-19,24.00,24.50,24.00,24.37,806400,0.43
1984-11-16,24.00,24.12,24.00,24.00,1262400,0.43
1984-11-15,24.25,24.25,24.00,24.00,1180800,0.43
1984-11-14,24.37,24.50,24.00,24.25,2473600,0.43
1984-11-13,24.75,24.87,24.37,24.37,2756800,0.43
1984-11-12,24.50,24.75,24.37,24.75,1617600,0.44
1984-11-09,24.62,24.87,24.50,24.50,2228800,0.43
1984-11-08,24.87,24.87,24.37,24.62,1996800,0.44
1984-11-07,25.25,25.25,24.75,24.87,5056000,0.44
1984-11-06,25.00,25.37,24.87,25.25,1115200,0.45
1984-11-05,24.62,24.75,24.37,24.75,1444800,0.44
1984-11-02,24.37,24.50,23.87,24.12,48768000,0.43
1984-11-01,24.12,24.37,24.00,24.37,1278400,0.42