cs6601p3/data/CAH.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,40.71,41.82,40.71,41.70,3058800,41.70
2012-04-16,40.66,40.92,40.44,40.58,2775200,40.58
2012-04-13,41.09,41.34,40.49,40.53,3105900,40.53
2012-04-12,42.19,42.38,41.23,41.30,4570400,41.30
2012-04-11,41.32,41.49,40.98,41.26,1957900,41.26
2012-04-10,41.35,41.58,40.99,40.99,2666300,40.99
2012-04-09,41.22,42.05,41.22,41.63,2867900,41.63
2012-04-05,41.77,42.48,41.51,41.77,3719700,41.77
2012-04-04,41.95,42.50,41.95,42.38,2845400,42.38
2012-04-03,42.80,42.98,41.91,42.22,2861800,42.22
2012-04-02,43.08,43.30,42.76,42.76,2111500,42.76
2012-03-30,43.17,43.30,42.90,43.11,2030000,43.11
2012-03-29,42.66,43.13,42.65,43.10,1678600,43.10
2012-03-28,43.13,43.31,42.68,42.92,2269800,42.92
2012-03-27,43.37,43.39,43.08,43.31,2825500,43.10
2012-03-26,42.50,43.36,42.37,43.28,2683700,43.07
2012-03-23,41.46,42.59,41.43,42.18,4906700,41.97
2012-03-22,41.10,41.58,41.03,41.53,1897100,41.32
2012-03-21,40.75,41.51,40.55,41.41,3904600,41.20
2012-03-20,41.03,41.18,40.78,40.82,2077800,40.62
2012-03-19,41.50,41.67,41.20,41.23,1446000,41.03
2012-03-16,41.75,41.95,41.49,41.59,2149900,41.38
2012-03-15,41.61,41.74,41.35,41.70,1231800,41.49
2012-03-14,41.67,41.99,41.46,41.57,2078000,41.36
2012-03-13,41.88,42.00,41.49,41.83,2153000,41.62
2012-03-12,42.10,42.27,41.75,41.81,1943800,41.60
2012-03-09,41.76,42.50,41.76,42.22,2400800,42.01
2012-03-08,41.13,41.80,41.12,41.75,2404800,41.54
2012-03-07,41.39,41.42,40.87,41.05,2584600,40.85
2012-03-06,40.98,41.40,40.74,41.40,4319200,41.19
2012-03-05,40.88,41.44,40.82,41.41,2087300,41.20
2012-03-02,41.50,41.70,40.97,41.04,1679100,40.84
2012-03-01,41.55,41.84,41.37,41.59,1820000,41.38
2012-02-29,42.09,42.17,41.50,41.55,2322000,41.34
2012-02-28,41.95,42.13,41.78,42.10,1368400,41.89
2012-02-27,41.75,42.12,41.61,41.83,1496900,41.62
2012-02-24,41.55,42.13,41.40,42.05,2311500,41.84
2012-02-23,41.12,41.58,41.03,41.54,1700500,41.33
2012-02-22,41.15,41.47,40.94,41.08,1278800,40.88
2012-02-21,41.68,41.75,41.15,41.30,1302300,41.09
2012-02-17,41.86,41.98,41.22,41.52,2759600,41.31
2012-02-16,41.50,41.83,41.47,41.80,1643200,41.59
2012-02-15,42.51,42.51,41.38,41.50,1981200,41.29
2012-02-14,42.18,42.53,41.83,42.06,2340700,41.85
2012-02-13,42.15,42.40,41.99,42.37,2455800,42.16
2012-02-10,41.90,41.99,41.64,41.88,2121400,41.67
2012-02-09,42.62,42.62,42.08,42.13,2216000,41.92
2012-02-08,42.35,42.66,42.22,42.51,2206300,42.30
2012-02-07,41.81,42.47,41.71,42.41,2581000,42.20
2012-02-06,41.98,42.22,41.62,41.80,3537800,41.59
2012-02-03,42.56,42.82,40.93,42.05,8352500,41.84
2012-02-02,44.02,44.02,42.09,42.22,4564700,42.01
2012-02-01,43.23,43.68,43.08,43.08,3040500,42.87
2012-01-31,43.39,44.49,42.80,43.03,4163000,42.82
2012-01-30,41.93,42.72,41.83,42.60,2105400,42.39
2012-01-27,42.05,42.56,42.00,42.34,1503000,42.13
2012-01-26,42.13,42.19,41.30,42.12,2221100,41.91
2012-01-25,41.70,42.15,41.35,42.08,2143200,41.87
2012-01-24,41.77,42.18,41.62,41.85,2631700,41.64
2012-01-23,42.76,42.76,41.94,42.00,2381500,41.79
2012-01-20,42.72,43.11,42.49,42.64,2761900,42.43
2012-01-19,42.28,42.80,41.98,42.71,1945400,42.50
2012-01-18,41.95,42.57,41.85,42.29,3310400,42.08
2012-01-17,41.64,41.99,41.57,41.75,1608600,41.54
2012-01-13,41.53,41.65,41.15,41.25,2328200,41.05
2012-01-12,41.60,41.86,41.38,41.86,2239900,41.65
2012-01-11,41.40,41.61,41.22,41.58,1581700,41.37
2012-01-10,41.62,41.96,41.38,41.40,1991000,41.19
2012-01-09,41.23,41.47,40.89,41.24,2075500,41.04
2012-01-06,40.89,41.73,40.80,41.56,2079400,41.35
2012-01-05,40.93,41.16,40.62,40.90,2438600,40.70
2012-01-04,41.35,41.47,40.93,41.20,1645900,41.00
2012-01-03,41.23,41.75,41.21,41.48,2079900,41.27
2011-12-30,40.53,40.93,40.45,40.61,870100,40.41
2011-12-29,40.04,40.68,40.01,40.64,1222800,40.44
2011-12-28,40.65,40.87,40.01,40.06,1190300,39.86
2011-12-27,40.94,41.02,40.58,40.87,1395200,40.45
2011-12-23,41.00,41.03,40.79,40.96,1291300,40.54
2011-12-22,40.79,40.96,40.52,40.89,1427400,40.47
2011-12-21,40.73,40.93,40.45,40.64,1976200,40.23
2011-12-20,40.90,41.15,40.75,40.83,2948000,40.41
2011-12-19,41.08,41.20,40.22,40.34,2548600,39.93
2011-12-16,41.37,41.63,40.94,40.94,2970000,40.52
2011-12-15,41.04,41.23,40.78,41.03,1486800,40.61
2011-12-14,40.94,41.17,40.54,40.58,2289000,40.17
2011-12-13,41.27,41.65,40.73,40.97,2079100,40.55
2011-12-12,41.50,41.59,40.88,41.14,1642200,40.72
2011-12-09,41.45,42.16,41.33,41.89,1838700,41.46
2011-12-08,41.60,41.78,41.19,41.29,3106000,40.87
2011-12-07,41.01,42.18,40.66,41.81,5433000,41.38
2011-12-06,41.18,41.53,40.94,41.03,2740300,40.61
2011-12-05,42.08,42.19,40.84,41.01,3838400,40.59
2011-12-02,42.61,42.62,40.93,41.44,5160300,41.02
2011-12-01,42.47,42.94,42.29,42.37,1675400,41.94
2011-11-30,42.00,42.48,41.59,42.46,2649800,42.03
2011-11-29,41.82,41.82,40.71,40.90,3298800,40.48
2011-11-28,41.43,41.66,41.15,41.64,2502900,41.22
2011-11-25,40.70,40.84,40.29,40.29,900200,39.88
2011-11-23,40.16,41.18,39.81,40.85,3623600,40.43
2011-11-22,40.50,40.97,40.29,40.53,2699800,40.12
2011-11-21,41.16,41.45,40.40,40.65,3422300,40.24
2011-11-18,42.57,42.60,41.86,41.88,2254300,41.45
2011-11-17,42.81,43.16,42.03,42.24,2096600,41.81
2011-11-16,43.87,44.00,42.85,42.90,1998800,42.46
2011-11-15,44.13,44.48,43.79,44.33,1779500,43.88
2011-11-14,44.58,44.88,44.25,44.35,1953300,43.90
2011-11-11,43.78,44.94,43.75,44.91,2650100,44.45
2011-11-10,43.20,43.58,42.73,43.20,1787000,42.76
2011-11-09,43.35,43.52,42.62,42.88,2400000,42.44
2011-11-08,44.35,44.35,43.65,44.14,2625900,43.69
2011-11-07,43.73,44.17,43.38,44.16,1491500,43.71
2011-11-04,44.08,44.37,43.45,43.75,1480500,43.30
2011-11-03,44.37,44.67,43.96,44.25,1875200,43.80
2011-11-02,43.81,44.11,43.36,43.82,2117000,43.37
2011-11-01,42.92,43.61,42.80,43.14,3079700,42.70
2011-10-31,44.25,45.08,44.24,44.27,2599500,43.82
2011-10-28,44.58,46.23,44.58,45.49,3660800,45.03
2011-10-27,42.53,45.16,42.18,44.95,3431800,44.49
2011-10-26,44.18,44.95,43.50,44.12,4322200,43.67
2011-10-25,44.28,44.28,42.95,43.03,2841300,42.59
2011-10-24,43.95,44.15,43.80,44.05,1952800,43.60
2011-10-21,42.79,44.21,42.79,44.00,3779700,43.55
2011-10-20,42.46,42.89,41.94,42.42,2926200,41.99
2011-10-19,42.00,42.70,41.86,42.26,2333000,41.83
2011-10-18,41.30,42.40,41.06,42.00,2761000,41.57
2011-10-17,41.75,41.86,41.26,41.32,2208400,40.90
2011-10-14,41.93,42.25,41.78,42.09,1663700,41.66
2011-10-13,41.23,41.57,40.82,41.52,2061200,41.10
2011-10-12,41.42,42.03,41.28,41.51,2403400,41.09
2011-10-11,41.06,41.38,40.90,41.24,1726800,40.82
2011-10-10,40.84,41.33,40.60,41.31,2148800,40.89
2011-10-07,40.35,40.80,39.74,40.26,5072000,39.85
2011-10-06,40.09,40.24,38.56,39.98,5434400,39.57
2011-10-05,40.16,40.71,39.96,40.45,2749400,40.04
2011-10-04,39.36,40.15,38.61,40.10,3800000,39.69
2011-10-03,41.56,42.36,39.88,39.88,5641600,39.47
2011-09-30,42.62,42.81,41.88,41.88,3671600,41.45
2011-09-29,43.84,44.44,42.41,43.04,3075100,42.60
2011-09-28,43.93,44.33,43.00,43.11,3152000,42.67
2011-09-27,44.16,44.60,43.82,44.06,3734500,43.40
2011-09-26,42.23,43.37,41.61,43.35,3814600,42.70
2011-09-23,41.57,42.29,41.19,41.72,4048000,41.09
2011-09-22,41.59,42.14,41.33,41.74,3895100,41.11
2011-09-21,44.08,44.14,42.65,42.65,3142000,42.01
2011-09-20,43.49,44.45,43.15,44.00,3745400,43.34
2011-09-19,42.65,43.45,42.50,43.23,2988100,42.58
2011-09-16,41.66,43.40,41.51,43.12,5991000,42.47
2011-09-15,41.88,41.99,40.27,41.38,4003100,40.76
2011-09-14,40.82,42.05,40.52,41.58,2725300,40.96
2011-09-13,40.09,40.87,39.86,40.77,4083800,40.16
2011-09-12,39.83,40.18,39.30,39.93,3500200,39.33
2011-09-09,41.25,41.33,39.92,40.18,3727200,39.58
2011-09-08,42.43,42.78,41.69,41.71,2746000,41.08
2011-09-07,41.93,42.62,41.56,42.62,2170100,41.98
2011-09-06,40.28,41.31,40.09,41.22,2249900,40.60
2011-09-02,41.49,42.12,41.37,41.41,2027500,40.79
2011-09-01,42.45,43.26,42.02,42.18,2530000,41.55
2011-08-31,42.50,43.04,42.20,42.50,2399700,41.86
2011-08-30,42.11,42.47,41.54,42.20,3162700,41.57
2011-08-29,41.45,42.07,41.42,42.06,1941400,41.43
2011-08-26,40.07,41.27,39.27,41.04,3312300,40.42
2011-08-25,41.10,41.24,40.10,40.23,2289800,39.63
2011-08-24,40.94,41.37,40.60,40.98,3430100,40.36
2011-08-23,39.92,41.07,39.70,41.07,2303800,40.45
2011-08-22,40.80,40.96,39.73,39.84,2768700,39.24
2011-08-19,39.80,40.79,39.71,39.98,3375500,39.38
2011-08-18,40.82,41.05,39.91,40.34,4317700,39.73
2011-08-17,41.61,42.27,41.35,41.88,3637800,41.25
2011-08-16,41.04,41.77,40.74,41.48,3187100,40.86
2011-08-15,41.27,41.62,40.71,41.60,3090900,40.97
2011-08-12,40.70,41.50,40.44,40.87,3816800,40.26
2011-08-11,38.51,40.98,38.43,40.48,5140500,39.87
2011-08-10,39.83,40.60,38.37,38.47,8671400,37.89
2011-08-09,38.39,39.86,37.53,39.78,8780600,39.18
2011-08-08,38.98,39.64,37.98,37.99,6466900,37.42
2011-08-05,40.70,40.91,39.19,40.13,5907200,39.53
2011-08-04,40.80,41.46,40.12,40.30,5884100,39.69
2011-08-03,42.35,42.51,41.25,42.19,3900800,41.56
2011-08-02,42.57,42.91,42.11,42.14,3549600,41.51
2011-08-01,44.06,44.13,42.12,42.78,3628200,42.14
2011-07-29,43.12,44.05,42.87,43.76,4294700,43.10
2011-07-28,43.72,44.49,43.37,43.42,3696600,42.77
2011-07-27,44.47,44.67,43.62,43.69,3556000,43.03
2011-07-26,45.34,45.35,44.61,44.63,2181600,43.96
2011-07-25,45.68,45.91,45.34,45.39,1758900,44.71
2011-07-22,45.99,46.26,45.83,46.04,2381200,45.35
2011-07-21,46.18,46.97,44.80,45.99,7104300,45.30
2011-07-20,45.83,45.83,45.39,45.52,2683600,44.84
2011-07-19,45.92,45.99,45.43,45.81,2667200,45.12
2011-07-18,46.14,46.53,45.41,45.71,2094100,45.02
2011-07-15,46.41,46.58,45.82,46.28,2715500,45.58
2011-07-14,46.43,46.78,45.83,46.18,2901000,45.49
2011-07-13,46.44,47.01,46.25,46.39,2542500,45.69
2011-07-12,45.71,46.78,45.71,46.23,3576800,45.54
2011-07-11,45.95,46.29,45.62,45.71,2598600,45.02
2011-07-08,46.43,46.59,46.18,46.45,2406200,45.75
2011-07-07,47.00,47.06,46.67,46.83,2657600,46.13
2011-07-06,46.23,46.95,46.16,46.73,2351600,46.03
2011-07-05,46.22,46.51,46.04,46.38,2274300,45.68
2011-07-01,45.50,46.41,45.46,46.32,2919900,45.62
2011-06-30,45.21,45.48,44.97,45.42,4361600,44.74
2011-06-29,45.07,45.14,44.57,45.01,2653400,44.33
2011-06-28,44.13,45.02,44.06,45.02,1998200,44.13
2011-06-27,44.06,44.37,43.70,43.94,3177100,43.07
2011-06-24,44.30,44.50,43.87,44.00,3045800,43.13
2011-06-23,44.08,44.39,43.47,44.31,2626600,43.44
2011-06-22,44.99,45.17,44.50,44.51,2824900,43.63
2011-06-21,44.75,45.26,44.51,45.07,3186300,44.18
2011-06-20,43.65,44.51,43.65,44.46,1637900,43.58
2011-06-17,43.74,44.17,43.74,43.88,2450900,43.01
2011-06-16,43.47,43.56,43.00,43.46,2072500,42.60
2011-06-15,43.60,44.13,43.39,43.57,1672600,42.71
2011-06-14,44.08,44.31,43.86,43.90,2305300,43.03
2011-06-13,43.66,43.95,43.40,43.66,2033400,42.80
2011-06-10,44.31,44.31,43.22,43.26,2596600,42.41
2011-06-09,44.08,44.79,43.96,44.44,1798200,43.56
2011-06-08,43.98,44.14,43.74,43.98,2363500,43.11
2011-06-07,44.35,44.45,43.96,44.05,1371700,43.18
2011-06-06,44.05,44.28,43.97,44.12,2032900,43.25
2011-06-03,43.96,44.22,43.78,44.05,2436700,43.18
2011-06-02,44.51,44.60,44.05,44.41,2023200,43.53
2011-06-01,45.33,45.41,44.46,44.51,2030800,43.63
2011-05-31,45.69,45.73,44.93,45.42,1919100,44.52
2011-05-27,45.29,45.55,44.91,45.35,1682900,44.46
2011-05-26,44.83,45.42,44.47,45.36,2746100,44.46
2011-05-25,45.04,45.07,44.55,45.04,2029300,44.15
2011-05-24,44.46,44.75,44.24,44.72,2160100,43.84
2011-05-23,44.49,44.49,43.79,44.43,2379700,43.55
2011-05-20,45.21,45.26,44.64,44.92,1649400,44.03
2011-05-19,45.34,45.68,45.07,45.25,1620000,44.36
2011-05-18,44.82,45.61,44.66,45.54,2638300,44.64
2011-05-17,44.76,44.78,44.31,44.78,2141300,43.90
2011-05-16,44.25,45.08,44.20,44.94,2857300,44.05
2011-05-13,45.01,45.09,44.25,44.45,2708600,43.57
2011-05-12,44.77,45.06,44.56,44.88,2216500,43.99
2011-05-11,45.23,45.40,44.64,44.87,2131800,43.98
2011-05-10,45.43,45.60,44.75,45.36,2504300,44.46
2011-05-09,44.66,45.39,44.65,45.30,2781100,44.41
2011-05-06,45.08,45.49,44.54,44.58,3767500,43.70
2011-05-05,44.39,45.08,44.27,44.64,3060400,43.76
2011-05-04,44.38,44.62,44.09,44.56,2742300,43.68
2011-05-03,44.18,44.52,43.97,44.51,2927600,43.63
2011-05-02,43.80,44.33,43.80,44.32,2606600,43.45
2011-04-29,43.60,43.72,43.29,43.69,2879700,42.83
2011-04-28,44.00,44.61,42.76,43.49,4434800,42.63
2011-04-27,43.24,44.15,43.17,44.11,2373800,43.24
2011-04-26,43.00,43.34,42.83,43.24,2000000,42.39
2011-04-25,42.78,42.96,42.60,42.89,1918900,42.04
2011-04-21,42.80,42.99,42.56,42.96,1979500,42.11
2011-04-20,42.50,42.93,42.38,42.60,2418700,41.76
2011-04-19,41.36,42.08,41.30,41.98,3222800,41.15
2011-04-18,40.49,41.37,40.31,41.26,3093800,40.45
2011-04-15,40.84,41.24,40.57,40.97,4496200,40.16
2011-04-14,40.96,41.02,40.52,40.65,3308100,39.85
2011-04-13,41.41,41.48,40.84,41.08,2663100,40.27
2011-04-12,41.81,42.03,41.13,41.19,2595900,40.38
2011-04-11,42.18,42.50,41.83,41.98,1802600,41.15
2011-04-08,42.45,42.69,42.03,42.18,2366600,41.35
2011-04-07,42.02,42.43,41.76,42.24,1855700,41.41
2011-04-06,41.94,42.25,41.91,42.22,1834500,41.39
2011-04-05,41.90,42.01,41.60,41.86,1982100,41.03
2011-04-04,42.26,42.48,42.01,42.06,1882900,41.23
2011-04-01,41.28,42.26,41.28,42.21,3231900,41.38
2011-03-31,41.35,41.58,41.02,41.13,2650200,40.32
2011-03-30,41.66,41.74,41.47,41.55,1792200,40.73
2011-03-29,41.41,41.69,41.34,41.59,1792400,40.58
2011-03-28,41.34,41.72,41.16,41.49,2438700,40.48
2011-03-25,40.90,41.42,40.82,41.32,2516100,40.31
2011-03-24,40.27,40.81,40.20,40.72,1541400,39.73
2011-03-23,40.70,40.80,39.97,40.11,3316300,39.13
2011-03-22,40.91,41.06,40.72,40.87,2524600,39.88
2011-03-21,40.92,41.67,40.82,40.90,1802100,39.90
2011-03-18,40.69,41.14,40.18,40.45,2989400,39.47
2011-03-17,39.78,40.33,39.77,40.27,3079600,39.29
2011-03-16,39.95,40.02,38.92,39.28,3669500,38.32
2011-03-15,39.14,40.39,39.09,40.10,3889200,39.12
2011-03-14,40.32,40.78,40.14,40.29,2160000,39.31
2011-03-11,41.08,41.43,40.52,40.63,2270100,39.64
2011-03-10,41.91,42.04,41.06,41.17,3442600,40.17
2011-03-09,42.07,42.50,42.00,42.39,1577300,41.36
2011-03-08,42.06,42.51,41.96,42.21,1517400,41.18
2011-03-07,42.60,42.89,41.77,41.97,2124700,40.95
2011-03-04,42.81,42.82,42.17,42.53,2594900,41.50
2011-03-03,41.58,42.93,41.48,42.84,3675100,41.80
2011-03-02,41.31,41.45,41.05,41.14,2004300,40.14
2011-03-01,41.69,41.98,41.37,41.37,2959800,40.36
2011-02-28,41.46,41.75,41.24,41.64,2154700,40.63
2011-02-25,40.59,41.30,40.50,41.26,1902900,40.26
2011-02-24,40.40,40.64,40.13,40.49,2409400,39.50
2011-02-23,40.95,41.15,40.25,40.47,2518600,39.49
2011-02-22,41.69,41.87,40.99,41.05,1785000,40.05
2011-02-18,41.89,42.14,41.76,42.14,2040900,41.11
2011-02-17,41.71,41.95,41.46,41.86,1956100,40.84
2011-02-16,41.91,42.14,41.52,41.74,1693500,40.72
2011-02-15,41.69,42.03,41.42,41.84,2274700,40.82
2011-02-14,41.87,42.16,41.67,41.97,2253500,40.95
2011-02-11,41.10,41.63,40.82,41.57,2202700,40.56
2011-02-10,41.29,41.48,40.95,41.22,2218900,40.22
2011-02-09,41.48,41.59,41.08,41.41,2144100,40.40
2011-02-08,41.63,41.83,41.39,41.62,2616700,40.61
2011-02-07,41.99,42.09,41.50,41.74,3025700,40.72
2011-02-04,42.08,42.10,40.95,41.86,3243700,40.84
2011-02-03,42.75,43.00,40.39,42.31,4406400,41.28
2011-02-02,41.91,42.00,41.42,41.69,2848500,40.68
2011-02-01,41.95,42.37,41.85,41.95,2709700,40.93
2011-01-31,41.19,41.60,40.81,41.51,3251200,40.50
2011-01-28,42.03,42.03,40.93,41.07,2890000,40.07
2011-01-27,41.74,42.20,41.29,41.97,3586700,40.95
2011-01-26,41.47,41.94,41.35,41.82,2517400,40.80
2011-01-25,41.33,41.78,41.05,41.31,2646300,40.30
2011-01-24,41.28,41.60,41.27,41.47,3173700,40.46
2011-01-21,40.99,41.41,40.78,41.30,4347300,40.30
2011-01-20,40.73,40.79,39.89,40.45,4525800,39.47
2011-01-19,41.47,41.62,40.61,40.83,2836700,39.84
2011-01-18,40.66,41.54,40.50,41.35,3824200,40.34
2011-01-14,40.60,40.66,40.13,40.59,3119000,39.60
2011-01-13,40.25,40.86,40.25,40.63,3013600,39.64
2011-01-12,40.13,40.31,39.84,40.25,2631600,39.27
2011-01-11,39.39,40.27,39.24,39.90,3975200,38.93
2011-01-10,38.72,39.30,38.51,39.24,2454200,38.29
2011-01-07,39.40,39.53,38.75,38.80,4855800,37.86
2011-01-06,38.95,39.41,38.88,39.35,2225400,38.39
2011-01-05,38.55,39.01,38.28,38.88,2850500,37.93
2011-01-04,38.96,39.06,38.48,38.58,2888900,37.64
2011-01-03,38.64,39.14,38.64,38.87,2113200,37.92
2010-12-31,38.40,38.59,38.25,38.31,1122300,37.38
2010-12-30,38.40,38.64,38.36,38.51,1608300,37.57
2010-12-29,38.61,38.87,38.55,38.56,1564600,37.62
2010-12-28,38.85,38.97,38.60,38.75,1539000,37.62
2010-12-27,38.89,38.95,38.65,38.82,1171800,37.68
2010-12-23,39.12,39.29,38.88,38.94,2179500,37.80
2010-12-22,38.76,39.17,38.65,39.11,2836700,37.97
2010-12-21,38.73,38.84,38.40,38.70,2734700,37.57
2010-12-20,38.84,38.94,38.31,38.53,3217800,37.40
2010-12-17,37.99,38.76,37.97,38.71,4604600,37.58
2010-12-16,37.20,38.41,36.78,37.98,3943700,36.87
2010-12-15,37.13,37.39,36.86,37.08,2742200,36.00
2010-12-14,37.20,37.45,37.04,37.26,2064600,36.17
2010-12-13,37.39,37.39,36.70,37.00,2376800,35.92
2010-12-10,36.60,37.20,36.57,37.15,2459100,36.06
2010-12-09,36.87,36.97,36.40,36.59,3348100,35.52
2010-12-08,37.52,37.60,36.48,36.76,5422700,35.69
2010-12-07,37.56,38.00,37.34,37.41,5071500,36.32
2010-12-06,37.03,37.26,36.98,37.17,1380400,36.08
2010-12-03,37.33,37.35,36.82,37.24,2124400,36.15
2010-12-02,36.56,37.51,36.54,37.36,3050100,36.27
2010-12-01,36.00,36.95,35.99,36.62,2689800,35.55
2010-11-30,35.66,36.26,35.31,35.58,3860100,34.54
2010-11-29,35.48,35.81,35.07,35.65,2675200,34.61
2010-11-26,35.82,35.94,35.64,35.88,596400,34.83
2010-11-24,36.17,36.38,35.80,36.16,1259300,35.10
2010-11-23,35.75,36.01,35.60,35.93,2788900,34.88
2010-11-22,36.42,36.42,35.71,36.18,1684300,35.12
2010-11-19,36.61,36.61,35.95,36.20,3173500,35.14
2010-11-18,35.13,36.79,35.02,36.56,6803500,35.49
2010-11-17,34.48,34.53,34.10,34.47,1443700,33.46
2010-11-16,34.74,34.96,34.22,34.41,2750400,33.40
2010-11-15,35.14,35.18,34.81,34.89,1596400,33.87
2010-11-12,35.10,35.27,34.81,35.02,1571700,34.00
2010-11-11,35.19,35.45,34.98,35.40,1659200,34.36
2010-11-10,35.51,35.53,35.00,35.27,2851800,34.24
2010-11-09,35.22,35.95,35.20,35.62,3911100,34.58
2010-11-08,35.21,35.43,35.09,35.22,1840200,34.19
2010-11-05,35.69,35.70,35.06,35.21,2500200,34.18
2010-11-04,35.57,35.74,35.32,35.69,4147700,34.65
2010-11-03,35.47,35.47,34.75,35.34,3561500,34.31
2010-11-02,35.17,35.67,35.08,35.37,3682400,34.34
2010-11-01,34.94,35.50,34.47,34.88,3031000,33.86
2010-10-29,34.24,34.91,34.23,34.69,4012200,33.68
2010-10-28,33.62,34.75,33.47,34.33,5055300,33.33
2010-10-27,33.17,33.61,32.85,33.41,5068100,32.43
2010-10-26,32.24,34.23,32.08,32.98,12988500,32.02
2010-10-25,32.12,32.77,32.04,32.41,3618700,31.46
2010-10-22,31.99,32.15,31.91,31.99,2699800,31.05
2010-10-21,32.26,32.42,31.83,32.00,2914000,31.06
2010-10-20,32.21,32.52,32.13,32.17,2324500,31.23
2010-10-19,32.91,33.01,32.04,32.17,3719900,31.23
2010-10-18,33.16,33.43,32.95,33.29,2016400,32.32
2010-10-15,33.56,33.69,33.04,33.22,2245800,32.25
2010-10-14,33.20,33.42,32.98,33.31,3683100,32.34
2010-10-13,32.97,33.36,32.85,33.18,1992200,32.21
2010-10-12,32.66,32.93,32.54,32.84,2646200,31.88
2010-10-11,32.58,32.78,32.56,32.66,1118800,31.71
2010-10-08,32.89,32.89,32.55,32.61,1699600,31.66
2010-10-07,32.63,33.03,32.53,32.77,1959200,31.81
2010-10-06,32.79,32.99,32.43,32.46,3711400,31.51
2010-10-05,32.47,33.13,32.40,32.95,2506800,31.99
2010-10-04,32.68,32.82,31.88,32.18,2498800,31.24
2010-10-01,33.28,33.31,32.70,32.85,1541900,31.89
2010-09-30,33.42,33.42,32.75,33.04,2853800,32.07
2010-09-29,32.92,33.40,32.71,33.15,2088700,32.18
2010-09-28,32.98,33.29,32.50,33.20,1509100,32.04
2010-09-27,33.34,33.34,32.79,32.85,1913400,31.70
2010-09-24,32.85,33.55,32.75,33.45,2242800,32.28
2010-09-23,32.55,33.12,32.46,32.53,3349600,31.39
2010-09-22,32.95,33.12,32.66,32.80,1767000,31.65
2010-09-21,33.01,33.27,32.87,33.11,2079600,31.95
2010-09-20,32.66,33.18,32.55,33.11,1341100,31.95
2010-09-17,32.69,32.84,32.29,32.64,3356500,31.50
2010-09-16,32.83,32.90,32.12,32.56,3218000,31.42
2010-09-15,31.64,33.03,31.60,32.98,5305200,31.83
2010-09-14,31.59,31.96,31.45,31.79,1656600,30.68
2010-09-13,31.90,32.00,31.46,31.60,1483100,30.50
2010-09-10,31.84,31.84,31.51,31.60,1859900,30.50
2010-09-09,31.72,31.92,31.72,31.80,2066300,30.69
2010-09-08,31.27,31.64,31.15,31.58,3862600,30.48
2010-09-07,31.12,31.25,30.79,31.25,3389000,30.16
2010-09-03,31.06,31.39,30.84,31.29,1942800,30.20
2010-09-02,30.64,31.00,30.50,30.94,1774100,29.86
2010-09-01,30.30,31.05,30.30,30.56,3035800,29.49
2010-08-31,29.95,30.19,29.69,29.96,3741700,28.91
2010-08-30,30.73,30.86,30.19,30.21,1982200,29.15
2010-08-27,30.77,30.84,30.17,30.82,2148800,29.74
2010-08-26,31.10,31.19,30.47,30.63,2790300,29.56
2010-08-25,29.89,31.22,29.81,31.08,5267500,29.99
2010-08-24,30.76,30.83,29.96,30.07,4382400,29.02
2010-08-23,31.12,31.55,31.09,31.09,2753300,30.00
2010-08-20,30.91,31.21,30.80,31.14,3073700,30.05
2010-08-19,31.31,31.38,30.80,31.13,3636900,30.04
2010-08-18,31.37,31.66,31.14,31.47,3150900,30.37
2010-08-17,31.21,31.55,30.93,31.34,2736800,30.24
2010-08-16,30.83,31.29,30.60,30.94,2638000,29.86
2010-08-13,31.45,31.55,31.18,31.36,2118500,30.26
2010-08-12,31.06,31.70,30.99,31.62,2307400,30.52
2010-08-11,32.26,32.26,31.32,31.38,4133100,30.28
2010-08-10,32.74,32.96,32.39,32.54,2798600,31.40
2010-08-09,33.14,33.23,32.74,33.03,3149200,31.88
2010-08-06,32.72,33.32,32.45,33.10,3137200,31.94
2010-08-05,32.55,33.21,32.26,32.93,4437800,31.78
2010-08-04,32.99,33.51,32.79,33.48,3118400,32.31
2010-08-03,32.78,33.16,32.59,32.87,3730900,31.72
2010-08-02,32.63,32.91,32.36,32.91,3438300,31.76
2010-07-30,32.12,32.53,31.42,32.27,4859400,31.14
2010-07-29,32.84,33.03,31.99,32.31,4440800,31.18
2010-07-28,33.22,33.55,32.46,32.57,4437700,31.43
2010-07-27,33.97,33.97,32.68,33.31,6816200,32.15
2010-07-26,33.50,33.93,33.48,33.79,3616200,32.61
2010-07-23,33.29,33.90,33.07,33.44,7326000,32.27
2010-07-22,35.04,35.53,33.05,33.26,9738200,32.10
2010-07-21,35.50,35.50,34.55,34.75,2886900,33.54
2010-07-20,34.82,35.31,34.56,35.27,2723100,34.04
2010-07-19,35.33,35.43,34.92,35.21,2262100,33.98
2010-07-16,35.63,35.91,35.13,35.15,3181000,33.92
2010-07-15,35.75,36.04,35.60,35.88,4280400,34.63
2010-07-14,35.32,35.83,34.94,35.69,4311900,34.44
2010-07-13,34.69,35.52,34.69,35.35,5019100,34.11
2010-07-12,34.54,34.67,34.37,34.43,3121100,33.23
2010-07-09,34.58,34.63,34.30,34.61,3745700,33.40
2010-07-08,35.06,35.15,34.30,34.49,5950100,33.28
2010-07-07,34.19,34.97,33.99,34.80,6093700,33.58
2010-07-06,34.25,34.51,33.88,34.20,5700100,33.01
2010-07-02,33.58,34.26,33.54,34.01,4521500,32.82
2010-07-01,33.64,33.68,32.78,33.59,4880100,32.42
2010-06-30,33.75,34.16,33.52,33.61,4741100,32.44
2010-06-29,34.11,34.15,33.67,33.87,4433100,32.69
2010-06-28,34.36,34.72,33.99,34.54,3617800,33.14
2010-06-25,34.14,34.30,33.81,34.24,5652800,32.86
2010-06-24,34.45,34.53,34.00,34.14,3594200,32.76
2010-06-23,34.78,34.93,34.25,34.61,3556800,33.21
2010-06-22,35.56,35.74,34.82,34.88,3443500,33.47
2010-06-21,36.05,36.21,35.40,35.56,2475800,34.12
2010-06-18,36.06,36.27,35.62,35.77,2883900,34.33
2010-06-17,35.73,36.21,35.73,36.18,4163600,34.72
2010-06-16,35.44,35.81,35.39,35.73,4528200,34.29
2010-06-15,35.37,35.72,35.14,35.71,3605100,34.27
2010-06-14,35.22,35.34,34.99,35.04,2631500,33.62
2010-06-11,34.42,35.07,34.40,35.07,3182500,33.65
2010-06-10,34.33,34.86,34.17,34.78,4009900,33.38
2010-06-09,34.05,34.47,33.69,33.82,6057100,32.45
2010-06-08,33.78,34.07,33.36,33.76,4623400,32.40
2010-06-07,34.31,34.54,33.86,33.88,4868400,32.51
2010-06-04,34.97,35.29,34.16,34.24,4660100,32.86
2010-06-03,35.03,35.91,35.03,35.70,3563600,34.26
2010-06-02,33.99,35.02,33.90,35.00,5578800,33.59
2010-06-01,34.21,34.65,33.80,33.91,4334100,32.54
2010-05-28,33.62,34.78,33.61,34.49,5076900,33.10
2010-05-27,33.32,33.66,33.07,33.66,2287800,32.30
2010-05-26,32.87,33.37,32.69,32.80,3109800,31.48
2010-05-25,32.27,32.83,31.77,32.81,4753800,31.48
2010-05-24,32.97,33.31,32.65,32.88,2883800,31.55
2010-05-21,32.50,33.46,32.15,33.21,5476400,31.87
2010-05-20,33.48,33.63,32.90,32.93,3204200,31.60
2010-05-19,34.23,34.45,33.85,34.14,2962400,32.76
2010-05-18,34.26,34.77,34.12,34.33,3923000,32.94
2010-05-17,33.85,34.21,33.44,34.12,3474400,32.74
2010-05-14,34.55,34.77,33.68,33.82,4802800,32.45
2010-05-13,35.18,35.41,34.64,34.66,4936600,33.26
2010-05-12,35.04,35.35,34.77,35.35,2705300,33.92
2010-05-11,34.68,35.39,34.63,35.03,3041200,33.62
2010-05-10,35.30,35.58,34.59,34.96,3766400,33.55
2010-05-07,34.51,34.51,33.24,33.79,4205000,32.43
2010-05-06,35.74,35.79,32.36,34.42,4634200,33.03
2010-05-05,34.62,35.80,34.62,35.78,5171800,34.33
2010-05-04,34.99,35.37,34.69,34.87,2977700,33.46
2010-05-03,34.69,35.36,34.56,35.34,3671000,33.91
2010-04-30,35.66,35.79,34.60,34.69,5017500,33.29
2010-04-29,36.12,36.39,35.50,35.65,5164200,34.21
2010-04-28,35.88,36.40,35.54,36.29,5370100,34.82
2010-04-27,36.05,36.54,35.63,35.70,3382500,34.26
2010-04-26,36.19,36.66,36.07,36.25,2856300,34.79
2010-04-23,35.99,36.29,35.70,36.20,2325900,34.74
2010-04-22,35.43,36.04,35.31,35.94,3653200,34.49
2010-04-21,35.90,35.94,35.47,35.57,2812700,34.13
2010-04-20,35.34,35.97,35.34,35.87,2371500,34.42
2010-04-19,35.01,35.21,34.86,35.14,2742700,33.72
2010-04-16,35.13,35.42,34.78,35.07,4344500,33.65
2010-04-15,35.59,35.93,35.48,35.68,2044600,34.24
2010-04-14,35.87,35.87,35.42,35.57,2354100,34.13
2010-04-13,35.81,35.94,35.63,35.93,2814000,34.48
2010-04-12,36.58,36.58,35.77,35.96,2856500,34.51
2010-04-09,35.98,36.47,35.93,36.45,2240700,34.98
2010-04-08,35.57,36.03,35.51,35.92,2840800,34.47
2010-04-07,35.97,35.99,35.49,35.68,2388700,34.24
2010-04-06,36.24,36.31,35.82,36.10,2251400,34.64
2010-04-05,36.48,36.59,36.27,36.33,1981400,34.86
2010-04-01,36.13,36.29,35.97,36.28,2865600,34.81
2010-03-31,36.42,36.45,35.95,36.03,3133500,34.57
2010-03-30,36.02,36.55,35.95,36.45,2668600,34.98
2010-03-29,35.55,36.16,35.48,36.07,1988900,34.45
2010-03-26,35.80,36.00,35.29,35.42,2577400,33.82
2010-03-25,36.13,36.24,35.75,35.75,2736000,34.14
2010-03-24,36.20,36.34,35.77,35.79,2840400,34.18
2010-03-23,36.30,36.33,35.96,36.26,2451600,34.63
2010-03-22,35.55,36.35,35.53,36.19,2730400,34.56
2010-03-19,35.95,36.00,35.58,35.85,5030700,34.24
2010-03-18,35.77,36.00,35.32,35.55,4137800,33.95
2010-03-17,35.50,35.61,35.32,35.49,2664300,33.89
2010-03-16,35.43,35.55,35.26,35.32,2983100,33.73
2010-03-15,34.76,35.46,34.76,35.43,2743600,33.83
2010-03-12,35.14,35.28,34.75,34.91,2339300,33.34
2010-03-11,35.01,35.11,34.65,34.99,4465700,33.41
2010-03-10,35.16,35.26,34.85,35.02,3478900,33.44
2010-03-09,35.41,35.41,35.07,35.20,2150700,33.61
2010-03-08,35.54,35.61,35.24,35.30,2136600,33.71
2010-03-05,35.39,35.64,35.30,35.50,3365000,33.90
2010-03-04,35.23,35.45,35.04,35.24,2886000,33.65
2010-03-03,35.58,35.69,35.00,35.16,4602600,33.58
2010-03-02,35.15,35.72,35.15,35.55,5199600,33.95
2010-03-01,34.05,35.08,33.97,35.07,5589000,33.49
2010-02-26,33.69,34.20,33.65,33.97,4734400,32.44
2010-02-25,33.03,33.68,32.77,33.61,4928100,32.10
2010-02-24,33.21,33.43,33.00,33.26,3648300,31.76
2010-02-23,33.53,33.62,32.92,32.99,3072900,31.50
2010-02-22,33.95,33.95,33.42,33.67,2610100,32.15
2010-02-19,33.65,33.87,33.40,33.83,3120100,32.31
2010-02-18,33.74,33.97,33.65,33.77,2594800,32.25
2010-02-17,33.69,33.80,33.21,33.75,3148300,32.23
2010-02-16,33.61,33.67,33.19,33.54,3826700,32.03
2010-02-12,33.06,33.46,32.70,33.38,3679300,31.88
2010-02-11,33.08,33.36,32.55,33.25,4564100,31.75
2010-02-10,32.54,32.59,32.02,32.16,2786500,30.71
2010-02-09,32.49,32.93,32.36,32.64,2386500,31.17
2010-02-08,32.37,32.64,32.21,32.26,2807400,30.81
2010-02-05,32.28,32.49,31.89,32.47,4211400,31.01
2010-02-04,33.69,33.69,32.55,32.60,5343600,31.13
2010-02-03,34.17,34.19,33.50,33.71,3034400,32.19
2010-02-02,33.77,34.42,33.67,34.25,5154800,32.71
2010-02-01,33.18,33.66,32.79,33.66,4374000,32.14
2010-01-29,33.71,33.80,33.03,33.07,5745500,31.58
2010-01-28,33.00,33.52,32.50,32.91,10174100,31.43
2010-01-27,32.41,32.41,31.30,31.31,7319900,29.90
2010-01-26,32.20,32.59,31.92,32.39,3512800,30.93
2010-01-25,32.28,32.58,32.13,32.21,4386700,30.76
2010-01-22,31.72,32.31,31.72,31.97,6572600,30.53
2010-01-21,32.74,32.80,31.61,32.03,4779800,30.59
2010-01-20,33.00,33.28,32.52,32.82,3379900,31.34
2010-01-19,32.45,33.16,32.44,33.08,2339500,31.59
2010-01-15,32.62,32.62,32.21,32.34,2658200,30.88
2010-01-14,32.11,32.67,31.89,32.62,5296300,31.15
2010-01-13,31.95,32.14,31.91,32.01,4807100,30.57
2010-01-12,32.06,32.06,31.67,31.83,3763900,30.40
2010-01-11,31.60,32.32,31.60,32.02,7568300,30.58
2010-01-08,31.71,31.86,31.48,31.60,3845300,30.18
2010-01-07,31.70,32.05,31.42,31.70,4737900,30.27
2010-01-06,32.38,32.38,31.58,31.71,3856700,30.28
2010-01-05,32.42,32.60,32.15,32.24,3023700,30.79
2010-01-04,32.24,32.66,31.90,32.53,3824400,31.06
2009-12-31,32.63,32.80,32.22,32.24,1624300,30.79
2009-12-30,32.78,32.90,32.44,32.62,4091300,31.15
2009-12-29,32.55,33.17,32.55,32.95,4550000,31.47
2009-12-28,32.68,32.82,32.55,32.68,1329100,31.04
2009-12-24,32.76,32.82,32.57,32.60,818700,30.96
2009-12-23,32.67,32.76,32.56,32.64,2025100,31.00
2009-12-22,32.36,32.71,32.32,32.70,2159000,31.06
2009-12-21,32.25,32.74,32.24,32.37,2063700,30.75
2009-12-18,32.12,32.22,31.78,32.14,3010700,30.53
2009-12-17,32.36,32.55,31.80,31.91,3167400,30.31
2009-12-16,32.99,33.25,32.51,32.57,3595700,30.94
2009-12-15,33.00,33.00,32.08,32.93,3746400,31.28
2009-12-14,32.26,32.82,32.26,32.70,3260600,31.06
2009-12-11,32.45,32.61,32.12,32.20,5662300,30.58
2009-12-10,31.95,32.38,31.95,32.30,5672200,30.68
2009-12-09,31.93,32.00,31.46,31.80,5177700,30.20
2009-12-08,32.29,32.38,31.85,31.86,4100100,30.26
2009-12-07,32.19,32.75,32.19,32.47,3792600,30.84
2009-12-04,32.61,32.88,31.92,32.14,3759900,30.53
2009-12-03,32.80,33.19,32.22,32.27,3598300,30.65
2009-12-02,32.31,33.00,32.31,32.94,4294200,31.29
2009-12-01,32.50,32.66,32.15,32.46,5302300,30.83
2009-11-30,32.12,32.28,31.97,32.23,4477300,30.61
2009-11-27,31.81,32.16,31.71,32.03,1542800,30.42
2009-11-25,32.39,32.50,32.27,32.48,3869400,30.85
2009-11-24,32.26,32.44,32.15,32.31,4289600,30.69
2009-11-23,32.24,32.39,31.85,32.23,4109300,30.61
2009-11-20,31.56,31.96,31.32,31.77,5403500,30.18
2009-11-19,31.50,31.77,31.25,31.59,3944800,30.01
2009-11-18,31.41,31.65,31.41,31.59,3869700,30.01
2009-11-17,31.50,31.53,31.23,31.49,2824000,29.91
2009-11-16,31.20,31.53,31.00,31.46,3988400,29.88
2009-11-13,31.00,31.15,30.88,31.08,3549000,29.52
2009-11-12,30.73,31.23,30.66,30.97,5274400,29.42
2009-11-11,30.38,30.58,30.26,30.56,4053400,29.03
2009-11-10,29.85,30.41,29.80,30.31,3389600,28.79
2009-11-09,29.94,30.00,29.66,29.97,3358700,28.47
2009-11-06,28.86,29.61,28.86,29.50,2786200,28.02
2009-11-05,29.26,29.82,29.02,29.63,4028000,28.14
2009-11-04,28.83,29.54,28.81,29.13,4797800,27.67
2009-11-03,28.60,28.82,28.51,28.66,2576000,27.22
2009-11-02,28.36,28.87,28.22,28.68,2570500,27.24
2009-10-30,28.55,28.94,28.32,28.34,4037700,26.92
2009-10-29,28.42,28.72,28.22,28.69,3648800,27.25
2009-10-28,28.63,28.96,28.30,28.30,3686000,26.88
2009-10-27,28.69,29.10,28.55,28.74,3054200,27.30
2009-10-26,28.77,29.04,28.44,28.71,4312700,27.27
2009-10-23,29.15,29.15,28.57,28.66,3373100,27.22
2009-10-22,28.54,29.22,28.42,29.08,3468400,27.62
2009-10-21,28.51,28.90,28.42,28.57,2734000,27.14
2009-10-20,28.92,28.92,28.38,28.57,2860400,27.14
2009-10-19,28.75,29.05,28.60,28.87,3233000,27.42
2009-10-16,27.74,28.93,27.73,28.68,6054700,27.24
2009-10-15,27.22,27.91,27.22,27.91,3825500,26.51
2009-10-14,27.15,27.40,27.07,27.31,3174500,25.94
2009-10-13,27.15,27.15,26.89,26.94,4287600,25.59
2009-10-12,27.43,27.43,26.96,27.16,3502600,25.80
2009-10-09,27.16,27.32,27.09,27.32,3257400,25.95
2009-10-08,26.95,27.23,26.77,27.23,4356100,25.86
2009-10-07,26.72,26.77,26.56,26.77,4074100,25.43
2009-10-06,26.40,26.74,26.15,26.74,9708700,25.40
2009-10-05,26.28,26.44,26.10,26.22,3437900,24.90
2009-10-02,26.26,26.57,25.97,26.25,4448800,24.93
2009-10-01,26.77,26.77,26.41,26.49,5242000,25.16
2009-09-30,27.03,27.07,26.54,26.80,4793000,25.46
2009-09-29,27.43,27.52,26.86,26.90,4022700,25.55
2009-09-28,27.35,27.84,27.31,27.70,5900100,26.14
2009-09-25,27.52,27.52,26.80,27.32,7812600,25.79
2009-09-24,27.34,27.50,26.73,26.98,7269500,25.46
2009-09-23,27.84,27.97,27.70,27.73,5502700,26.17
2009-09-22,28.01,28.01,27.67,27.78,3867500,26.22
2009-09-21,27.75,27.99,27.57,27.89,3424400,26.32
2009-09-18,27.92,28.06,27.72,27.89,4769600,26.32
2009-09-17,27.70,27.96,27.54,27.85,5359400,26.29
2009-09-16,27.43,27.68,27.25,27.68,5669700,26.13
2009-09-15,28.03,28.03,26.95,27.29,5785900,25.76
2009-09-14,26.54,26.66,26.35,26.63,4816000,25.13
2009-09-11,26.36,26.63,26.29,26.49,3800300,25.00
2009-09-10,26.32,26.35,25.76,26.28,5396300,24.80
2009-09-09,26.29,27.25,26.28,26.83,6137900,25.32
2009-09-08,25.83,26.31,25.52,26.27,4534000,24.79
2009-09-04,25.83,26.04,25.68,25.76,4773700,24.31
2009-09-03,25.01,25.77,24.99,25.77,4990800,24.32
2009-09-02,25.00,25.21,24.87,24.97,7937900,23.57
2009-09-01,25.32,25.98,24.97,25.11,7712800,14.50
2009-08-31,34.55,34.63,34.10,34.58,3780200,19.96
2009-08-28,34.44,34.47,33.97,34.26,3769400,19.78
2009-08-27,33.75,34.39,33.75,34.35,6150700,19.83
2009-08-26,34.38,34.70,33.87,34.00,5781100,19.63
2009-08-25,35.49,35.61,34.17,34.50,5863600,19.92
2009-08-24,35.87,35.87,35.25,35.44,3083600,20.46
2009-08-21,35.09,35.73,34.60,35.63,5386200,20.57
2009-08-20,35.06,35.12,34.52,34.74,4845200,20.06
2009-08-19,34.00,35.14,33.90,34.98,4085500,20.20
2009-08-18,33.49,35.09,33.36,34.21,8057200,19.75
2009-08-17,32.74,33.38,32.38,33.36,5754800,19.26
2009-08-14,33.09,33.25,32.44,32.90,2748600,19.00
2009-08-13,33.11,33.28,32.38,33.20,2953400,19.17
2009-08-12,32.90,33.52,32.72,33.14,2128200,19.13
2009-08-11,33.62,33.80,32.88,32.90,2946300,19.00
2009-08-10,33.36,33.84,33.22,33.84,1465800,19.54
2009-08-07,33.16,33.67,32.96,33.57,2212200,19.38
2009-08-06,33.10,33.10,32.72,32.97,1856100,19.04
2009-08-05,33.34,33.53,32.73,33.00,2456600,19.05
2009-08-04,33.50,33.50,32.97,33.40,1671900,19.28
2009-08-03,33.36,33.70,32.63,33.25,2132200,19.20
2009-07-31,33.29,33.50,32.80,33.30,2341700,19.23
2009-07-30,33.68,33.94,32.66,33.40,1882200,19.28
2009-07-29,33.86,34.11,33.25,33.49,3102600,19.34
2009-07-28,32.57,33.21,32.47,33.03,1931000,19.07
2009-07-27,32.82,33.03,32.39,32.78,2016400,18.93
2009-07-24,32.52,32.81,31.94,32.72,2442600,18.89
2009-07-23,31.59,32.62,31.44,32.60,4015100,18.82
2009-07-22,31.42,32.07,31.35,31.69,2332700,18.30
2009-07-21,31.74,31.83,31.35,31.80,3970800,18.36
2009-07-20,31.10,31.32,30.68,31.27,2683700,18.05
2009-07-17,31.00,31.17,30.67,30.99,2674000,17.89
2009-07-16,30.09,31.17,30.09,31.06,2671800,17.93
2009-07-15,30.10,30.38,29.81,30.26,3245200,17.47
2009-07-14,29.67,30.00,29.55,29.89,2391200,17.26
2009-07-13,29.44,29.87,28.97,29.75,3114200,17.18
2009-07-10,29.39,29.92,29.19,29.33,2829000,16.93
2009-07-09,30.02,30.22,29.60,29.70,2759100,17.15
2009-07-08,30.36,30.40,29.68,29.83,4756700,17.22
2009-07-07,30.03,30.58,29.78,30.24,3679000,17.46
2009-07-06,29.72,30.23,29.39,30.15,2510500,17.41
2009-07-02,30.38,30.55,29.68,29.89,2537800,17.26
2009-07-01,30.64,30.87,30.48,30.65,2268800,17.70
2009-06-30,30.82,30.95,30.40,30.55,2631200,17.64
2009-06-29,30.95,31.07,30.41,30.87,1719900,17.82
2009-06-26,31.37,31.46,30.46,30.96,5008200,17.77
2009-06-25,30.29,31.42,30.14,31.27,2054800,17.95
2009-06-24,30.78,30.90,30.22,30.45,2979500,17.48
2009-06-23,30.87,30.87,30.27,30.52,2359800,17.52
2009-06-22,31.35,31.49,30.33,30.74,4021200,17.65
2009-06-19,31.79,31.98,31.22,31.67,3462700,18.18
2009-06-18,30.88,31.67,30.53,31.49,2795900,18.08
2009-06-17,29.91,31.09,29.91,30.79,3021100,17.68
2009-06-16,30.29,30.58,29.90,29.96,3195400,17.20
2009-06-15,30.72,30.73,30.00,30.07,3166700,17.26
2009-06-12,30.86,31.43,30.67,30.96,3244400,17.77
2009-06-11,30.19,31.60,29.99,30.84,4829900,17.71
2009-06-10,30.07,30.30,29.87,30.17,2970100,17.32
2009-06-09,30.40,30.40,29.62,29.88,4157600,17.15
2009-06-08,30.80,30.90,29.93,30.52,4547400,17.52
2009-06-05,30.23,31.29,29.54,30.80,6931100,17.68
2009-06-04,30.45,30.48,29.28,29.81,5453900,17.11
2009-06-03,31.73,31.73,29.33,30.43,9180800,17.47
2009-06-02,36.45,36.45,31.24,32.60,13347300,18.72
2009-06-01,35.96,36.64,35.96,36.56,1524400,20.99
2009-05-29,35.00,35.75,35.00,35.75,2312000,20.52
2009-05-28,34.93,35.41,34.54,34.95,1511400,20.06
2009-05-27,35.23,35.36,34.80,34.88,1481100,20.02
2009-05-26,34.27,35.33,33.78,35.18,1713700,20.20
2009-05-22,34.16,34.77,34.01,34.23,2204200,19.65
2009-05-21,35.41,35.56,33.97,34.12,2943100,19.59
2009-05-20,35.99,36.50,35.63,35.67,1851400,20.48
2009-05-19,35.56,35.96,35.28,35.68,1099700,20.48
2009-05-18,35.01,35.71,34.78,35.71,1347100,20.50
2009-05-15,35.36,35.76,34.68,34.88,1506900,20.02
2009-05-14,35.53,36.07,35.27,35.79,1239100,20.55
2009-05-13,35.51,36.27,35.47,35.54,1579100,20.40
2009-05-12,36.25,36.61,35.63,36.19,1358400,20.78
2009-05-11,36.55,36.74,36.06,36.15,997000,20.75
2009-05-08,36.70,37.23,36.37,36.95,1304500,21.21
2009-05-07,35.57,36.96,35.00,36.40,1705800,20.90
2009-05-06,35.87,36.50,35.03,35.38,1405900,20.31
2009-05-05,35.33,36.04,35.02,35.76,1626700,20.53
2009-05-04,34.06,35.08,33.72,35.02,1397600,20.10
2009-05-01,33.86,34.08,33.63,33.83,1695400,19.42
2009-04-30,34.88,35.00,33.45,33.79,2351700,19.40
2009-04-29,33.71,34.62,33.50,34.49,1639600,19.80
2009-04-28,33.94,33.94,33.23,33.48,1604800,19.22
2009-04-27,33.08,34.59,33.06,34.00,2378600,19.52
2009-04-24,33.85,34.09,33.40,33.84,1368000,19.43
2009-04-23,33.85,34.07,32.93,33.79,1764500,19.40
2009-04-22,33.10,34.00,32.85,33.68,1730900,19.34
2009-04-21,33.32,34.48,32.93,33.52,1600500,19.24
2009-04-20,33.94,34.49,33.51,33.74,1825700,19.37
2009-04-17,33.88,34.48,33.76,34.26,2053000,19.67
2009-04-16,34.07,34.35,33.42,33.85,2280400,19.43
2009-04-15,33.34,34.03,33.34,33.89,1915200,19.46
2009-04-14,33.35,34.27,33.13,33.87,1908600,19.44
2009-04-13,32.75,33.73,32.75,33.61,1859100,19.30
2009-04-09,32.65,33.14,32.63,32.96,1930000,18.92
2009-04-08,32.50,32.92,31.81,32.05,1751200,18.40
2009-04-07,32.42,32.95,32.17,32.44,1482400,18.62
2009-04-06,32.18,33.13,32.18,32.95,1804000,18.92
2009-04-03,32.08,32.72,31.89,32.46,2501900,18.64
2009-04-02,31.62,33.10,31.39,32.49,3405400,18.65
2009-04-01,31.12,31.37,30.69,31.16,3474300,17.89
2009-03-31,31.44,31.94,31.24,31.48,4408300,18.07
2009-03-30,31.69,31.95,31.06,31.42,2538100,18.04
2009-03-27,32.95,33.07,32.34,32.43,2661300,18.54
2009-03-26,32.82,33.39,32.38,33.36,2351900,19.07
2009-03-25,32.66,33.00,32.00,32.63,1863800,18.65
2009-03-24,32.30,32.90,32.29,32.38,2189400,18.51
2009-03-23,31.51,32.71,31.21,32.71,1859800,18.70
2009-03-20,31.61,32.07,30.76,31.01,2774800,17.73
2009-03-19,32.05,32.44,31.30,31.42,2622600,17.96
2009-03-18,31.60,32.90,31.43,32.15,2903300,18.38
2009-03-17,31.01,31.72,30.83,31.72,2866700,18.13
2009-03-16,31.74,32.17,31.05,31.05,2735300,17.75
2009-03-13,30.13,31.60,29.85,31.54,3214700,18.03
2009-03-12,28.59,30.15,28.41,29.96,3978500,17.13
2009-03-11,31.84,31.99,27.75,28.59,8168900,16.34
2009-03-10,30.15,31.76,29.68,31.70,3089000,18.12
2009-03-09,29.41,30.60,29.31,29.71,2600800,16.98
2009-03-06,30.46,30.94,29.16,29.82,3387800,17.05
2009-03-05,30.99,31.03,30.08,30.26,2611600,17.30
2009-03-04,31.10,31.93,30.61,31.54,2701100,18.03
2009-03-03,31.23,31.75,30.48,30.74,3729600,17.57
2009-03-02,32.14,32.42,30.79,30.92,3628400,17.67
2009-02-27,32.14,32.93,31.58,32.45,3855000,18.55
2009-02-26,35.29,35.48,32.73,32.77,3899700,18.73
2009-02-25,35.69,35.82,34.38,35.20,3207700,20.12
2009-02-24,35.53,36.12,35.41,35.75,2883400,20.44
2009-02-23,36.18,36.46,35.48,35.56,2411100,20.33
2009-02-20,36.00,36.22,35.73,35.92,3429400,20.53
2009-02-19,36.68,37.00,36.09,36.15,2643000,20.66
2009-02-18,36.81,36.95,36.14,36.68,1728100,20.97
2009-02-17,37.00,37.19,36.40,36.65,2050800,20.95
2009-02-13,38.34,38.62,37.71,38.10,1369700,21.78
2009-02-12,37.22,38.44,37.02,38.39,1931300,21.94
2009-02-11,38.01,38.08,37.37,37.96,2311500,21.70
2009-02-10,38.74,39.11,37.34,37.68,2694200,21.54
2009-02-09,39.02,39.52,38.49,39.11,1421700,22.36
2009-02-06,38.71,39.87,38.71,39.53,2488200,22.60
2009-02-05,37.43,39.80,36.81,39.00,4097900,22.29
2009-02-04,37.50,38.11,37.42,37.61,1972300,21.50
2009-02-03,36.75,37.44,35.97,37.27,2503900,21.30
2009-02-02,36.16,37.07,35.93,36.62,3622200,20.93
2009-01-30,37.75,38.00,37.16,37.65,2309600,21.52
2009-01-29,38.63,39.34,37.74,37.83,2224500,21.62
2009-01-28,38.30,39.40,38.08,39.28,2902700,22.45
2009-01-27,36.73,37.98,36.73,37.50,2903000,21.44
2009-01-26,35.94,37.12,35.94,36.57,2987800,20.90
2009-01-23,36.27,36.34,35.58,35.96,2776100,20.56
2009-01-22,36.26,37.27,36.20,36.82,3559200,21.05
2009-01-21,37.77,37.79,36.32,36.76,4989900,21.01
2009-01-20,37.91,38.81,36.89,37.08,3784000,21.20
2009-01-16,38.20,38.38,37.51,38.09,3010600,21.77
2009-01-15,37.46,38.21,36.68,37.91,3401000,21.67
2009-01-14,37.22,37.67,36.94,37.36,4034300,21.36
2009-01-13,36.77,38.30,36.58,37.91,3155200,21.67
2009-01-12,36.65,36.90,36.42,36.89,2273100,21.09
2009-01-09,36.90,37.40,36.10,36.87,3197000,21.08
2009-01-08,34.08,36.96,33.25,36.71,4680200,20.98
2009-01-07,34.93,36.00,34.92,35.94,3814900,20.54
2009-01-06,35.87,36.82,35.16,35.63,2666500,20.37
2009-01-05,35.08,36.00,34.89,35.73,2190600,20.42
2009-01-02,34.93,35.39,33.87,35.22,1756500,20.13
2008-12-31,33.99,34.73,33.90,34.47,1966600,19.70
2008-12-30,33.27,34.19,33.04,34.18,1533500,19.54
2008-12-29,33.17,33.20,32.71,33.09,1462900,18.91
2008-12-26,32.85,33.33,32.80,33.20,877900,18.90
2008-12-24,32.60,33.05,32.27,32.74,735000,18.64
2008-12-23,33.39,33.49,32.74,32.74,2265200,18.64
2008-12-22,33.07,33.53,32.62,33.14,2110600,18.86
2008-12-19,33.31,34.00,32.21,33.27,4306200,18.94
2008-12-18,33.28,34.37,32.54,32.98,2734300,18.77
2008-12-17,33.92,34.25,32.62,32.90,2607600,18.73
2008-12-16,31.86,34.50,31.68,34.35,3627000,19.55
2008-12-15,32.64,32.94,30.98,31.42,2498400,17.88
2008-12-12,31.75,32.73,31.45,32.54,1912600,18.52
2008-12-11,31.70,33.57,31.60,32.54,2770700,18.52
2008-12-10,32.13,32.42,31.37,31.75,2048700,18.07
2008-12-09,31.29,32.66,31.29,31.81,2554900,18.11
2008-12-08,32.06,32.27,31.24,31.40,2554600,17.87
2008-12-05,30.49,31.53,29.45,31.35,2665500,17.84
2008-12-04,30.94,31.95,30.39,30.79,2576800,17.53
2008-12-03,31.15,32.09,30.43,31.55,4021100,17.96
2008-12-02,31.44,32.10,30.88,32.10,2572000,18.27
2008-12-01,31.81,31.99,31.17,31.29,2912800,17.81
2008-11-28,31.88,32.63,31.88,32.52,1812000,18.51
2008-11-26,30.62,32.14,30.35,31.96,2643900,18.19
2008-11-25,32.38,32.38,30.58,31.29,3648700,17.81
2008-11-24,30.65,32.48,30.11,31.81,3585200,18.11
2008-11-21,28.76,30.49,27.79,30.23,4173800,17.21
2008-11-20,31.76,32.00,28.06,28.38,5577700,16.15
2008-11-19,33.87,34.58,31.82,31.92,3720200,18.17
2008-11-18,34.69,34.91,32.93,34.04,3892500,19.38
2008-11-17,36.09,36.39,34.80,34.82,3585200,19.82
2008-11-14,36.65,37.61,35.99,36.09,4020100,20.54
2008-11-13,37.41,37.73,35.43,37.26,6652400,21.21
2008-11-12,38.58,38.74,37.05,37.15,3957700,21.15
2008-11-11,40.66,40.66,39.08,39.30,3206500,22.37
2008-11-10,40.45,41.37,39.92,40.56,2608700,23.09
2008-11-07,38.75,40.02,38.46,39.88,1909400,22.70
2008-11-06,39.06,39.63,37.98,38.44,3512700,21.88
2008-11-05,39.40,40.62,39.16,39.33,2535600,22.39
2008-11-04,39.32,40.13,38.75,40.03,3237400,22.79
2008-11-03,38.03,39.06,37.54,38.54,2174100,21.94
2008-10-31,36.55,38.67,36.38,38.20,3557300,21.74
2008-10-30,35.95,37.06,34.92,36.54,3563700,20.80
2008-10-29,38.56,38.60,35.00,35.11,4074200,19.98
2008-10-28,35.85,38.52,34.50,38.22,3709600,21.75
2008-10-27,35.45,36.60,35.00,35.25,3225200,20.06
2008-10-24,36.35,37.63,35.89,35.89,4204400,20.43
2008-10-23,39.13,39.73,36.62,38.35,3833200,21.83
2008-10-22,39.63,40.39,38.36,39.05,3746100,22.23
2008-10-21,40.82,41.64,39.96,40.37,2024600,22.98
2008-10-20,39.61,41.27,38.58,41.20,2452500,23.45
2008-10-17,38.28,40.71,36.01,39.20,2579800,22.31
2008-10-16,37.89,39.15,36.34,38.90,3244600,22.14
2008-10-15,39.80,40.30,37.45,37.93,3433900,21.59
2008-10-14,46.99,46.99,39.66,40.50,3587400,23.05
2008-10-13,39.53,42.04,37.78,42.04,3620000,23.93
2008-10-10,38.80,39.98,35.77,38.20,5647100,21.74
2008-10-09,43.20,43.40,39.93,40.10,2815500,22.83
2008-10-08,43.80,45.25,42.68,42.69,4434600,24.30
2008-10-07,46.37,47.16,44.46,44.46,4535900,25.31
2008-10-06,49.21,50.50,44.93,46.12,4958100,26.25
2008-10-03,50.89,51.28,49.84,50.07,2962400,28.50
2008-10-02,50.40,50.73,50.07,50.25,2367700,28.60
2008-10-01,48.88,50.60,48.88,50.50,2600200,28.74
2008-09-30,49.35,49.50,48.26,49.28,4080800,28.05
2008-09-29,49.50,50.51,47.29,48.54,6110600,27.63
2008-09-26,49.02,49.96,49.02,49.84,3512000,28.29
2008-09-25,49.48,50.18,49.03,49.44,2718400,28.06
2008-09-24,49.14,49.77,48.90,49.27,2475100,27.97
2008-09-23,49.80,50.94,49.04,49.10,2397800,27.87
2008-09-22,50.60,51.40,49.58,49.81,3322400,28.27
2008-09-19,51.93,52.53,48.70,50.90,5473100,28.89
2008-09-18,50.89,51.63,50.34,51.20,3126000,29.06
2008-09-17,50.78,51.54,50.41,50.45,2442900,28.64
2008-09-16,50.61,51.65,50.02,51.41,2617600,29.18
2008-09-15,52.22,52.35,51.16,51.35,2138700,29.15
2008-09-12,52.00,52.32,51.68,52.07,2129900,29.56
2008-09-11,52.26,52.50,51.25,52.21,2692200,29.63
2008-09-10,53.16,53.16,52.40,52.53,1714300,29.82
2008-09-09,53.80,54.11,52.28,52.65,5249100,29.88
2008-09-08,54.76,55.60,54.19,55.32,1848100,31.40
2008-09-05,53.51,54.05,53.12,53.89,1584400,30.59
2008-09-04,54.93,55.25,53.36,53.56,2113200,30.40
2008-09-03,55.38,55.68,54.91,55.34,997100,31.41
2008-09-02,55.57,56.20,55.06,55.57,2015000,31.54
2008-08-29,55.36,55.99,54.79,54.98,1328700,31.21
2008-08-28,55.38,55.85,55.25,55.61,1142400,31.56
2008-08-27,54.99,55.25,54.54,55.16,1375500,31.31
2008-08-26,54.98,55.32,54.69,55.00,917900,31.22
2008-08-25,56.20,56.23,55.03,55.16,1174500,31.31
2008-08-22,55.63,56.37,55.29,56.30,1115000,31.96
2008-08-21,54.34,55.63,54.34,55.45,1275900,31.47
2008-08-20,55.53,55.55,54.64,55.07,1432900,31.26
2008-08-19,55.58,56.03,55.22,55.68,1465500,31.60
2008-08-18,56.13,56.41,55.59,55.96,2253900,31.76
2008-08-15,55.74,56.15,55.55,56.13,2268200,31.86
2008-08-14,53.69,55.69,53.60,55.56,2582600,31.54
2008-08-13,53.68,54.81,53.51,54.05,3237400,30.68
2008-08-12,54.00,54.20,53.47,53.70,1537500,30.48
2008-08-11,53.62,54.10,52.53,54.10,2907900,30.71
2008-08-08,53.38,55.52,53.10,53.79,4082200,30.53
2008-08-07,52.30,54.53,52.00,53.63,8761900,30.44
2008-08-06,56.40,56.40,54.01,54.51,3744200,30.94
2008-08-05,54.73,56.45,54.48,56.34,2594000,31.98
2008-08-04,53.38,54.53,53.17,54.29,1435200,30.82
2008-08-01,53.51,54.35,53.19,53.38,2073900,30.30
2008-07-31,52.11,53.86,52.11,53.73,2356400,30.50
2008-07-30,52.00,53.03,51.49,52.50,1808400,29.80
2008-07-29,52.40,52.87,52.12,52.58,1323300,29.84
2008-07-28,53.48,53.48,52.19,52.19,1461800,29.62
2008-07-25,54.19,54.67,53.19,53.49,1184500,30.36
2008-07-24,52.65,54.94,52.11,54.27,3046400,30.80
2008-07-23,53.14,53.14,51.68,52.23,1837300,29.65
2008-07-22,51.82,52.91,51.82,52.82,2059700,29.98
2008-07-21,52.71,53.06,52.08,52.34,1385000,29.71
2008-07-18,52.91,52.91,51.89,52.79,2206700,29.96
2008-07-17,52.28,52.95,51.66,52.66,1337100,29.89
2008-07-16,51.33,52.40,51.10,52.29,1420000,29.68
2008-07-15,50.60,51.72,49.95,51.47,2226300,29.21
2008-07-14,52.01,52.01,50.92,50.94,1514900,28.91
2008-07-11,51.42,51.97,51.11,51.50,1594400,29.23
2008-07-10,52.09,52.97,51.42,52.03,1179800,29.53
2008-07-09,51.95,53.64,51.79,52.19,2196000,29.62
2008-07-08,50.50,51.99,50.50,51.70,2510500,29.35
2008-07-07,50.95,51.20,50.36,50.64,2422100,28.74
2008-07-03,51.25,51.44,50.40,50.64,901100,28.74
2008-07-02,50.58,51.34,50.58,50.73,1832700,28.79
2008-07-01,51.04,51.45,50.60,50.90,2354600,28.89
2008-06-30,50.50,52.25,50.50,51.58,2014900,29.28
2008-06-27,50.74,51.07,50.38,50.63,2598600,28.74
2008-06-26,51.47,51.91,50.68,50.74,1892900,28.72
2008-06-25,51.32,52.58,51.11,52.12,1634000,29.50
2008-06-24,51.29,51.45,50.07,51.11,1628300,28.93
2008-06-23,52.08,52.49,51.36,51.40,1548600,29.09
2008-06-20,52.45,52.57,51.49,51.66,2558800,29.24
2008-06-19,52.26,52.94,52.11,52.47,1457100,29.70
2008-06-18,53.63,53.84,52.40,52.50,1891100,29.72
2008-06-17,54.45,55.00,53.78,53.82,1348900,30.46
2008-06-16,54.28,54.53,53.59,54.28,987600,30.72
2008-06-13,54.05,54.81,53.58,54.74,1575400,30.98
2008-06-12,53.50,53.88,53.16,53.65,1354500,30.37
2008-06-11,53.96,54.13,53.05,53.14,1812100,30.08
2008-06-10,55.27,55.37,54.35,54.37,2059300,30.78
2008-06-09,56.35,56.65,55.17,55.46,1698700,31.39
2008-06-06,57.00,57.08,55.37,55.98,2397100,31.69
2008-06-05,56.17,57.35,56.01,57.31,1657200,32.44
2008-06-04,55.45,56.55,55.27,56.31,1514500,31.87
2008-06-03,55.94,56.06,55.33,55.66,1614200,31.51
2008-06-02,56.43,56.43,55.28,55.77,1797100,31.57
2008-05-30,56.30,56.83,55.97,56.54,1562800,32.00
2008-05-29,55.40,56.30,55.09,56.24,1474900,31.83
2008-05-28,55.79,56.48,55.31,55.56,1710500,31.45
2008-05-27,55.06,55.85,54.78,55.76,925900,31.56
2008-05-23,56.15,56.15,54.88,54.93,996000,31.09
2008-05-22,55.07,56.68,54.81,56.31,1406600,31.87
2008-05-21,55.75,56.27,55.15,55.25,1260100,31.27
2008-05-20,55.90,56.15,55.41,55.63,818400,31.49
2008-05-19,55.80,56.23,55.50,55.95,808800,31.67
2008-05-16,55.25,56.04,55.03,55.67,1416000,31.51
2008-05-15,55.50,55.50,54.62,55.32,1275900,31.31
2008-05-14,55.83,56.00,55.37,55.56,933500,31.45
2008-05-13,54.84,55.87,54.84,55.41,2344700,31.36
2008-05-12,54.15,54.61,53.73,54.49,986300,30.84
2008-05-09,53.90,54.28,53.51,54.15,1122900,30.65
2008-05-08,54.22,54.43,53.67,54.17,1197000,30.66
2008-05-07,55.66,55.84,54.05,54.12,1632300,30.63
2008-05-06,56.44,56.44,54.73,55.69,1967800,31.52
2008-05-05,55.44,56.48,55.00,55.64,1637900,31.49
2008-05-02,55.39,56.27,54.95,55.41,3167800,31.36
2008-05-01,53.00,55.35,53.00,55.23,4308800,31.26
2008-04-30,53.00,53.10,52.05,52.07,2494000,29.47
2008-04-29,53.01,53.24,52.70,52.75,1613600,29.86
2008-04-28,52.54,53.59,52.54,52.97,2798300,29.98
2008-04-25,52.79,53.05,52.39,52.63,2119700,29.79
2008-04-24,51.78,53.17,51.74,52.65,2051400,29.80
2008-04-23,51.67,51.96,51.57,51.81,2094400,29.33
2008-04-22,51.70,52.21,51.16,51.57,2685400,29.19
2008-04-21,52.19,52.67,51.64,51.90,1643000,29.38
2008-04-18,52.09,52.68,51.89,52.58,1804700,29.76
2008-04-17,51.56,51.98,51.20,51.52,2167500,29.16
2008-04-16,51.40,51.81,50.97,51.81,1284300,29.33
2008-04-15,51.10,51.77,50.89,51.13,1625400,28.94
2008-04-14,51.39,51.61,50.67,50.87,1502200,28.79
2008-04-11,51.39,52.44,51.39,51.72,1657100,29.28
2008-04-10,52.04,52.88,51.31,52.10,2822700,29.49
2008-04-09,54.11,54.36,53.05,53.26,1919300,30.15
2008-04-08,54.25,54.47,53.71,53.87,1789800,30.49
2008-04-07,55.16,55.23,54.29,54.54,1651800,30.87
2008-04-04,54.12,54.87,53.68,54.87,2393400,31.06
2008-04-03,54.41,54.79,53.51,54.04,1151200,30.59
2008-04-02,54.49,54.94,53.84,54.49,2425600,30.84
2008-04-01,52.97,54.27,52.69,54.27,2041900,30.72
2008-03-31,52.50,52.69,51.68,52.51,2218200,29.72
2008-03-28,52.95,53.26,52.48,52.57,1422100,29.76
2008-03-27,52.37,53.01,52.31,52.52,2168700,29.66
2008-03-26,51.56,52.17,51.20,51.96,1929100,29.34
2008-03-25,51.79,52.25,51.25,51.73,1370600,29.21
2008-03-24,52.66,52.66,51.72,51.84,1717000,29.28
2008-03-20,52.92,52.92,51.23,52.53,4520500,29.67
2008-03-19,51.77,53.52,51.37,52.47,5085700,29.63
2008-03-18,50.64,50.80,50.00,50.71,4538300,28.64
2008-03-17,49.23,50.99,49.23,49.80,3797500,28.12
2008-03-14,51.62,53.04,50.01,50.32,5554200,28.42
2008-03-13,54.37,54.46,50.97,51.14,8200900,28.88
2008-03-12,56.70,57.49,54.31,54.47,4479000,30.76
2008-03-11,55.87,57.78,55.02,56.37,4272800,31.83
2008-03-10,55.70,55.96,54.71,54.75,2094900,30.92
2008-03-07,55.19,56.45,55.19,55.67,1823000,31.44
2008-03-06,57.84,57.89,55.41,55.52,3696900,31.35
2008-03-05,58.35,59.00,57.57,57.90,1735200,32.70
2008-03-04,58.90,58.97,57.96,58.40,1878000,32.98
2008-03-03,59.19,59.34,58.60,59.12,957000,33.39
2008-02-29,60.12,60.16,58.85,59.14,1703900,33.40
2008-02-28,60.74,60.99,60.22,60.70,981000,34.28
2008-02-27,60.92,61.67,60.92,61.06,1579100,34.48
2008-02-26,61.18,62.00,61.07,61.40,1943900,34.68
2008-02-25,60.99,61.35,60.40,61.23,1483500,34.58
2008-02-22,59.99,60.86,59.60,60.78,1542200,34.33
2008-02-21,61.45,61.60,59.66,59.89,1866500,33.82
2008-02-20,60.63,61.51,60.63,61.48,1491600,34.72
2008-02-19,60.62,61.48,60.53,61.27,2194000,34.60
2008-02-15,59.90,60.45,59.60,60.31,2000400,34.06
2008-02-14,60.42,60.70,59.92,60.01,1727700,33.89
2008-02-13,60.77,60.85,60.05,60.55,2279600,34.20
2008-02-12,60.55,60.78,59.75,60.43,2746200,34.13
2008-02-11,60.46,60.75,59.75,60.06,3210200,33.92
2008-02-08,59.66,60.81,59.01,60.44,3813600,34.13
2008-02-07,58.40,59.93,58.22,59.86,3111000,33.81
2008-02-06,59.29,59.29,58.15,58.41,1708800,32.99
2008-02-05,59.31,60.14,58.69,58.78,2291300,33.20
2008-02-04,59.73,60.48,59.51,60.24,2139900,34.02
2008-02-01,57.71,59.83,57.30,59.71,2810300,33.72
2008-01-31,58.08,58.56,56.85,58.00,3139500,32.76
2008-01-30,58.63,60.00,58.29,58.40,4139400,32.98
2008-01-29,54.51,59.81,54.51,58.77,7132300,33.19
2008-01-28,56.35,56.57,55.45,55.86,3790600,31.55
2008-01-25,57.27,57.27,56.00,56.42,2386900,31.86
2008-01-24,57.71,57.90,56.53,56.85,3734400,32.11
2008-01-23,56.27,57.86,56.00,57.63,4707500,32.55
2008-01-22,56.53,59.25,56.53,57.85,3896300,32.67
2008-01-18,59.87,60.36,59.33,59.51,3039600,33.61
2008-01-17,60.80,60.80,59.66,59.80,3038900,33.77
2008-01-16,59.61,61.16,59.61,60.74,2797200,34.30
2008-01-15,60.45,60.72,59.83,59.94,2628300,33.85
2008-01-14,61.63,61.69,60.77,61.08,1727000,34.49
2008-01-11,60.05,62.25,59.87,61.26,3847300,34.60
2008-01-10,59.21,60.85,58.60,60.69,5768700,34.27
2008-01-09,58.10,59.25,58.01,58.57,4435400,33.08
2008-01-08,55.95,58.56,55.79,57.71,4111400,32.59
2008-01-07,56.50,56.64,55.39,55.79,3421600,31.51
2008-01-04,56.43,56.98,56.23,56.27,1805500,31.78
2008-01-03,56.89,57.56,56.55,56.80,2240300,32.08
2008-01-02,57.22,57.54,56.34,56.60,3129200,31.96
2007-12-31,57.15,57.89,57.15,57.75,1303700,32.61
2007-12-28,57.35,58.10,57.18,57.44,1101100,32.44
2007-12-27,57.80,58.00,57.40,57.41,2128300,32.42
2007-12-26,58.40,58.44,57.55,57.93,1835900,32.65
2007-12-24,58.55,58.80,58.10,58.39,872900,32.91
2007-12-21,59.43,59.62,58.47,58.55,2967200,33.00
2007-12-20,58.97,58.99,58.23,58.85,1281700,33.17
2007-12-19,59.04,59.07,58.36,58.58,1587600,33.01
2007-12-18,58.46,58.93,58.12,58.91,2978600,33.20
2007-12-17,58.22,58.66,58.02,58.16,1645500,32.78
2007-12-14,58.59,59.28,58.34,58.48,2314200,32.96
2007-12-13,59.35,59.35,58.77,59.26,2279900,33.40
2007-12-12,60.65,60.67,58.77,59.52,2095000,33.54
2007-12-11,60.26,60.34,59.28,59.45,1815300,33.50
2007-12-10,60.65,60.77,59.91,60.29,1886900,33.98
2007-12-07,60.96,60.96,59.89,60.60,2012400,34.15
2007-12-06,59.95,60.77,59.88,60.73,1849000,34.23
2007-12-05,60.09,60.42,59.70,59.97,1265400,33.80
2007-12-04,59.58,60.45,59.34,59.66,1385500,33.62
2007-12-03,60.16,60.50,59.37,59.82,1964900,33.71
2007-11-30,60.78,60.86,59.92,60.55,4069800,34.12
2007-11-29,58.54,60.22,58.50,59.94,3467100,33.78
2007-11-28,57.91,59.00,57.41,58.85,4078400,33.17
2007-11-27,57.10,57.62,56.83,57.36,2930800,32.33
2007-11-26,57.05,57.83,56.92,56.92,2191200,32.08
2007-11-23,56.73,57.23,56.44,56.98,943500,32.11
2007-11-21,56.52,56.97,56.45,56.47,2831600,31.83
2007-11-20,56.98,57.46,56.41,57.00,4270700,32.12
2007-11-19,58.05,58.49,56.58,56.78,5585500,32.00
2007-11-16,59.63,59.63,58.00,58.54,4467400,32.99
2007-11-15,59.32,59.96,58.88,59.11,3140400,33.31
2007-11-14,60.78,60.79,59.58,59.68,3272100,33.63
2007-11-13,60.93,60.98,60.05,60.82,2204000,34.28
2007-11-12,60.06,61.18,59.76,60.49,2260600,34.09
2007-11-09,60.69,60.99,59.97,60.05,2417800,33.84
2007-11-08,60.56,61.19,60.09,61.05,2333400,34.41
2007-11-07,61.50,61.64,60.27,60.45,3103500,34.07
2007-11-06,62.59,62.83,61.41,62.05,2963400,34.97
2007-11-05,62.24,63.97,61.53,62.61,5757800,35.29
2007-11-02,67.39,67.63,66.15,66.91,2331200,37.71
2007-11-01,67.92,68.23,67.05,67.17,1802600,37.86
2007-10-31,67.68,69.00,66.76,68.03,3567300,38.34
2007-10-30,66.70,68.08,66.22,67.59,2459000,38.09
2007-10-29,66.16,67.63,65.98,66.74,2806600,37.61
2007-10-26,65.50,65.69,64.60,65.55,1400600,36.94
2007-10-25,64.86,65.49,64.68,65.00,1809400,36.63
2007-10-24,64.81,65.11,64.13,64.90,2513200,36.58
2007-10-23,65.09,65.09,64.36,65.01,1470400,36.64
2007-10-22,64.31,65.07,64.01,64.75,2904000,36.49
2007-10-19,64.70,65.12,64.43,64.56,2701400,36.38
2007-10-18,64.92,65.30,64.76,64.95,1389800,36.60
2007-10-17,65.00,65.16,64.44,64.97,1648800,36.62
2007-10-16,64.60,64.79,64.20,64.64,1936100,36.43
2007-10-15,65.43,65.50,64.43,64.73,1934600,36.48
2007-10-12,65.30,65.63,64.57,65.32,1821900,36.81
2007-10-11,66.40,66.67,64.90,65.04,2167100,36.65
2007-10-10,65.69,66.32,65.55,66.20,1715000,37.31
2007-10-09,65.41,66.25,65.41,65.65,3447200,37.00
2007-10-08,64.02,64.63,63.90,64.57,2680000,36.39
2007-10-05,62.43,63.37,62.26,63.32,1849300,35.69
2007-10-04,62.00,62.67,61.80,62.19,2990000,35.05
2007-10-03,61.90,62.13,61.66,61.90,3767800,34.89
2007-10-02,62.00,62.15,61.92,62.14,2476100,35.02
2007-10-01,62.86,63.23,61.91,62.04,4304400,34.96
2007-09-28,62.75,62.95,62.42,62.53,2785900,35.24
2007-09-27,62.70,63.13,62.52,62.83,2746100,35.41
2007-09-26,63.18,63.39,62.59,62.83,3065800,35.34
2007-09-25,63.18,63.50,63.01,63.34,1712800,35.63
2007-09-24,63.02,63.60,62.92,63.37,2402300,35.65
2007-09-21,64.00,64.68,62.96,63.10,4160000,35.49
2007-09-20,65.49,65.86,64.30,64.40,3903500,36.22
2007-09-19,65.40,65.84,64.70,65.66,2129500,36.93
2007-09-18,64.57,65.43,64.53,65.06,2503800,36.60
2007-09-17,64.46,65.20,63.86,64.38,2477800,36.21
2007-09-14,67.66,67.73,64.37,64.67,4975000,36.38
2007-09-13,67.91,68.43,67.72,67.96,988900,38.23
2007-09-12,67.50,68.00,67.23,67.40,1206600,37.91
2007-09-11,66.94,67.87,66.74,67.69,1458600,38.08
2007-09-10,66.90,67.09,66.44,66.66,1297100,37.50
2007-09-07,66.71,67.66,66.71,67.01,1750200,37.69
2007-09-06,67.46,68.34,67.27,67.30,2739100,37.86
2007-09-05,67.80,67.93,67.14,67.50,3838200,37.97
2007-09-04,68.25,68.82,68.00,68.22,1447900,38.37
2007-08-31,68.85,69.13,67.88,68.38,1983200,38.46
2007-08-30,69.32,69.33,68.26,68.36,2316400,38.45
2007-08-29,69.25,69.52,69.00,69.46,1373000,39.07
2007-08-28,69.58,69.76,69.19,69.23,1487900,38.94
2007-08-27,69.35,69.99,69.27,69.76,961500,39.24
2007-08-24,69.15,69.77,68.85,69.75,954400,39.23
2007-08-23,71.19,71.19,68.78,69.50,1880200,39.09
2007-08-22,69.80,70.05,69.00,69.86,1521600,39.30
2007-08-21,68.90,69.55,68.78,69.16,1116000,38.90
2007-08-20,70.12,70.12,67.99,69.25,1159700,38.95
2007-08-17,68.60,69.29,67.82,69.21,2845900,38.93
2007-08-16,66.70,68.85,66.23,67.67,2440700,38.06
2007-08-15,67.05,68.78,67.05,67.26,1249300,37.83
2007-08-14,69.02,69.37,67.58,67.69,1691500,38.08
2007-08-13,67.80,68.94,67.17,68.77,1982700,38.68
2007-08-10,66.89,68.22,66.13,67.84,2788800,38.16
2007-08-09,69.85,69.93,66.57,66.91,3580000,37.64
2007-08-08,67.97,70.00,67.02,69.14,2529200,38.89
2007-08-07,67.97,68.98,67.67,68.43,2000100,38.49
2007-08-06,66.48,68.65,65.66,68.51,2947700,38.54
2007-08-03,66.57,67.55,66.00,66.02,2280500,37.14
2007-08-02,66.65,67.11,66.20,66.57,1449900,37.45
2007-08-01,65.73,67.00,65.33,66.81,2104900,37.58
2007-07-31,66.18,66.95,65.67,65.73,2303200,36.97
2007-07-30,65.40,66.14,65.00,66.10,2124100,37.18
2007-07-27,65.50,65.65,64.96,65.40,2540900,36.79
2007-07-26,67.00,67.16,65.26,65.62,3440900,36.91
2007-07-25,67.58,67.98,67.13,67.50,1576600,37.97
2007-07-24,67.69,68.37,67.28,67.38,2099900,37.90
2007-07-23,68.85,69.00,68.15,68.29,1170300,38.41
2007-07-20,69.32,69.50,68.32,68.35,1875600,38.45
2007-07-19,69.76,69.92,68.84,69.33,1788400,39.00
2007-07-18,70.90,70.96,69.87,70.44,1570700,39.62
2007-07-17,70.77,71.53,70.77,71.28,1401800,40.09
2007-07-16,70.02,71.15,70.02,70.91,1808900,39.89
2007-07-13,70.24,70.53,69.90,70.35,1198700,39.57
2007-07-12,68.81,70.40,68.64,70.24,2102400,39.51
2007-07-11,68.66,68.95,68.21,68.87,2136100,38.74
2007-07-10,69.80,69.85,68.78,68.85,2099200,38.73
2007-07-09,69.77,70.03,69.62,69.94,1471500,39.34
2007-07-06,69.81,70.03,68.87,69.88,1677100,39.31
2007-07-05,69.64,70.01,69.64,69.94,1625800,39.34
2007-07-03,70.03,70.22,69.82,69.88,1369100,39.31
2007-07-02,70.64,70.77,69.91,70.04,2473700,39.40
2007-06-29,70.87,70.93,70.23,70.64,1920400,39.73
2007-06-28,70.50,70.98,70.34,70.64,2105700,39.73
2007-06-27,69.63,70.33,69.31,70.26,2218500,39.52
2007-06-26,70.15,70.47,69.31,69.43,2245700,38.99
2007-06-25,69.37,70.37,69.34,69.56,1707700,39.06
2007-06-22,70.51,70.61,69.60,69.62,2171100,39.09
2007-06-21,69.70,70.81,69.70,70.74,1683700,39.72
2007-06-20,70.55,71.08,70.15,70.15,1672800,39.39
2007-06-19,70.04,70.69,70.01,70.58,1705800,39.63
2007-06-18,70.31,70.53,69.79,70.01,2342100,39.31
2007-06-15,70.26,70.93,69.94,69.95,5120500,39.28
2007-06-14,70.47,70.79,70.25,70.26,2595500,39.45
2007-06-13,71.60,71.77,70.29,70.75,2983900,39.73
2007-06-12,71.68,72.06,71.10,71.10,1811400,39.92
2007-06-11,72.00,72.49,71.67,71.93,1214400,40.39
2007-06-08,72.09,72.43,71.77,72.30,1645300,40.60
2007-06-07,72.62,73.00,72.22,72.22,2943100,40.55
2007-06-06,72.05,72.73,71.97,72.37,1340100,40.64
2007-06-05,72.55,72.69,71.96,72.45,1568000,40.68
2007-06-04,72.35,72.90,72.35,72.67,1275900,40.81
2007-06-01,72.58,73.00,72.58,72.94,1452900,40.96
2007-05-31,72.80,72.98,72.20,72.46,2502800,40.69
2007-05-30,72.50,72.85,72.11,72.74,1936000,40.85
2007-05-29,72.11,72.97,72.04,72.66,1432700,40.80
2007-05-25,72.20,72.79,71.75,72.31,1337200,40.60
2007-05-24,72.05,72.48,71.80,71.97,1332300,40.41
2007-05-23,71.90,72.55,71.88,72.30,1483900,40.60
2007-05-22,71.59,72.00,71.33,71.86,1251800,40.35
2007-05-21,71.64,71.89,71.40,71.77,1513100,40.30
2007-05-18,71.06,71.90,70.87,71.77,2080600,40.30
2007-05-17,70.55,70.99,70.41,70.87,1302100,39.80
2007-05-16,70.20,71.18,70.07,70.81,2016100,39.76
2007-05-15,69.42,70.40,69.15,69.70,1801600,39.14
2007-05-14,68.50,69.55,68.43,69.19,2175800,38.85
2007-05-11,69.30,69.65,68.71,69.07,2673500,38.78
2007-05-10,70.08,70.27,69.41,69.43,2666600,38.99
2007-05-09,69.93,70.95,69.93,70.44,2047500,39.55
2007-05-08,70.75,70.81,69.97,70.39,2637200,39.53
2007-05-07,70.99,71.46,70.87,70.97,1729200,39.85
2007-05-04,70.88,71.37,70.55,70.75,2088200,39.73
2007-05-03,71.12,71.42,70.83,70.88,1342300,39.80
2007-05-02,71.50,71.50,70.10,71.08,1943000,39.91
2007-05-01,70.10,70.29,69.71,70.19,2032700,39.41
2007-04-30,70.60,70.66,69.95,69.95,2315100,39.28
2007-04-27,70.80,70.99,69.95,70.58,5704000,39.63
2007-04-26,74.05,74.76,69.55,71.15,9133800,39.95
2007-04-25,75.26,75.45,74.47,75.08,2453400,42.16
2007-04-24,74.88,75.50,74.63,75.28,3752300,42.27
2007-04-23,76.15,76.15,74.35,74.87,1166500,42.04
2007-04-20,74.72,76.08,74.22,74.66,2215000,41.92
2007-04-19,73.55,74.70,73.55,74.62,1708700,41.90
2007-04-18,74.30,74.52,73.75,74.26,1634400,41.70
2007-04-17,74.15,74.84,74.11,74.50,1194800,41.83
2007-04-16,74.27,74.59,74.13,74.28,1268900,41.71
2007-04-13,76.11,76.11,73.96,74.27,1786400,41.70
2007-04-12,73.51,74.35,73.00,74.22,1847900,41.68
2007-04-11,73.13,74.19,72.70,73.66,2161700,41.36
2007-04-10,73.11,73.32,72.35,73.06,2145000,41.03
2007-04-09,74.03,74.09,73.15,73.28,1295400,41.15
2007-04-05,73.72,74.61,73.72,74.53,1784700,41.85
2007-04-04,73.86,74.00,73.48,74.00,2283400,41.55
2007-04-03,73.21,73.94,73.14,73.62,1925000,41.34
2007-04-02,72.95,73.30,72.54,73.11,1731700,41.05
2007-03-30,72.50,72.99,71.60,72.95,1618000,40.96
2007-03-29,72.12,72.71,71.92,72.51,1936300,40.72
2007-03-28,72.21,72.50,71.72,71.89,1481400,40.37
2007-03-27,72.37,72.73,71.99,72.57,1548900,40.70
2007-03-26,72.13,72.87,71.60,72.77,1797100,40.81
2007-03-23,72.38,72.88,72.26,72.42,1557300,40.62
2007-03-22,72.60,72.71,72.17,72.26,1720200,40.53
2007-03-21,72.05,72.87,71.91,72.60,2162600,40.72
2007-03-20,72.00,72.62,71.81,72.47,1345100,40.64
2007-03-19,71.34,72.30,71.27,72.08,1503600,40.42
2007-03-16,70.21,71.07,70.21,70.86,2547600,39.74
2007-03-15,70.00,71.00,69.70,70.17,1876200,39.35
2007-03-14,70.40,70.79,69.26,70.00,3253500,39.26
2007-03-13,70.35,71.52,70.02,70.09,2496900,39.31
2007-03-12,72.30,72.67,71.78,71.88,1512600,40.31
2007-03-09,71.85,72.59,71.85,72.33,2328800,40.56
2007-03-08,70.88,72.15,70.75,71.69,3232100,40.21
2007-03-07,70.60,71.02,70.52,70.63,1967300,39.61
2007-03-06,70.00,71.06,69.75,70.98,2075900,39.81
2007-03-05,69.35,70.30,69.24,69.39,1435300,38.92
2007-03-02,70.40,70.60,69.57,69.57,1596300,39.02
2007-03-01,69.50,70.78,69.17,70.67,2380300,39.63
2007-02-28,69.90,70.70,69.50,70.11,2145600,39.32
2007-02-27,72.19,72.19,69.54,70.37,2457800,39.47
2007-02-26,72.27,72.50,72.00,72.19,1173300,40.49
2007-02-23,72.00,72.59,71.46,72.44,1481800,40.63
2007-02-22,72.50,72.74,72.10,72.39,1343200,40.60
2007-02-21,72.20,72.72,72.12,72.36,1340400,40.58
2007-02-20,72.94,72.94,72.00,72.38,1335800,40.59
2007-02-16,72.40,73.10,72.37,72.73,1401700,40.79
2007-02-15,72.54,72.90,72.30,72.72,1227200,40.78
2007-02-14,72.08,72.77,72.07,72.45,1509900,40.63
2007-02-13,70.95,72.36,70.87,72.24,2365300,40.51
2007-02-12,70.95,71.27,70.61,70.62,1324300,39.61
2007-02-09,71.05,71.83,71.00,71.25,1576500,39.96
2007-02-08,70.80,71.45,70.75,71.28,1324700,39.98
2007-02-07,71.15,73.00,70.83,71.10,1191900,39.88
2007-02-06,71.60,71.74,71.03,71.28,1601900,39.98
2007-02-05,71.50,71.94,71.34,71.70,1285500,40.21
2007-02-02,71.51,72.20,71.51,71.80,1153400,40.27
2007-02-01,71.35,71.76,71.23,71.68,1764600,40.20
2007-01-31,71.63,71.63,70.85,71.42,2184500,40.05
2007-01-30,70.98,72.00,70.86,71.97,2695500,40.36
2007-01-29,71.00,71.13,70.56,70.86,2692100,39.74
2007-01-26,71.00,72.33,70.97,71.43,3099000,40.06
2007-01-25,71.00,73.34,71.00,72.42,6332000,40.62
2007-01-24,69.48,70.25,69.48,70.03,2588700,39.27
2007-01-23,69.90,69.99,69.21,69.48,2033300,38.97
2007-01-22,70.98,70.98,69.16,69.26,2665500,38.84
2007-01-19,69.29,69.75,69.02,69.44,2813400,38.94
2007-01-18,69.05,69.49,68.55,69.11,1992000,38.76
2007-01-17,67.05,69.22,66.93,69.11,2944400,38.76
2007-01-16,66.91,68.01,66.70,67.54,2053300,37.88
2007-01-12,65.21,66.98,65.10,66.92,2217400,37.53
2007-01-11,64.72,65.52,64.61,65.17,1308200,36.55
2007-01-10,63.92,64.63,63.79,64.55,1555400,36.20
2007-01-09,64.20,64.44,63.88,64.00,1391600,35.89
2007-01-08,63.89,64.26,63.77,64.15,1741500,35.98
2007-01-05,63.90,64.23,63.61,63.93,2431100,35.85
2007-01-04,64.02,64.36,63.32,63.96,1467700,35.87
2007-01-03,64.18,65.00,63.70,64.02,2220400,35.90
2006-12-29,64.76,64.76,64.18,64.43,938800,36.13
2006-12-28,64.19,64.98,64.05,64.87,2015300,36.38
2006-12-27,64.71,64.78,64.17,64.37,1636800,36.10
2006-12-26,64.40,64.73,64.07,64.62,554100,36.19
2006-12-22,64.86,64.86,64.12,64.20,766100,35.96
2006-12-21,64.75,65.07,64.41,64.79,879500,36.29
2006-12-20,64.54,65.00,64.18,64.73,1369200,36.25
2006-12-19,64.47,64.78,64.16,64.65,1980700,36.21
2006-12-18,65.18,65.18,64.22,64.62,1695000,36.19
2006-12-15,65.25,65.31,64.53,64.95,2071400,36.38
2006-12-14,65.42,65.72,65.01,65.25,1364900,36.54
2006-12-13,65.83,65.97,65.34,65.46,1560300,36.66
2006-12-12,65.77,66.22,65.46,65.97,1939600,36.95
2006-12-11,65.86,66.41,65.29,65.52,2637900,36.69
2006-12-08,66.10,66.62,65.56,66.06,1446500,37.00
2006-12-07,65.99,66.99,65.94,66.35,1845100,37.16
2006-12-06,65.69,66.10,65.52,65.67,1897500,36.78
2006-12-05,65.67,66.29,65.64,65.86,1429300,36.88
2006-12-04,65.73,66.02,65.37,65.94,2377900,36.93
2006-12-01,65.62,66.04,64.94,65.49,4493300,36.68
2006-11-30,64.45,65.14,63.08,64.62,5724900,36.19
2006-11-29,62.21,62.21,61.42,61.83,1869100,34.63
2006-11-28,62.06,62.81,61.78,62.37,1774400,34.93
2006-11-27,61.96,62.44,61.59,62.30,1901900,34.89
2006-11-24,61.90,62.41,61.80,62.21,347900,34.84
2006-11-22,61.77,62.45,61.77,62.16,879700,34.81
2006-11-21,62.29,62.29,61.59,61.88,1839800,34.66
2006-11-20,61.15,62.64,61.15,62.37,858900,34.93
2006-11-17,63.15,63.49,62.39,62.67,1157100,35.10
2006-11-16,63.72,63.90,63.18,63.39,1128800,35.50
2006-11-15,62.89,63.94,62.72,63.52,1686700,35.57
2006-11-14,61.94,63.60,61.94,62.62,2409100,35.07
2006-11-13,61.80,62.45,61.60,62.01,1801200,34.73
2006-11-10,63.00,63.45,61.84,62.05,2982000,34.75
2006-11-09,63.40,63.77,62.88,63.31,2022700,35.46
2006-11-08,62.67,63.85,62.67,63.48,2192700,35.55
2006-11-07,63.96,64.84,63.77,64.04,1704300,35.87
2006-11-06,63.50,64.53,63.04,64.18,2012200,35.94
2006-11-03,64.57,64.84,63.07,63.26,1686600,35.43
2006-11-02,63.75,64.81,63.40,64.62,2223000,36.19
2006-11-01,66.50,66.50,63.92,64.09,3122100,35.89
2006-10-31,64.75,65.70,64.65,65.45,1708800,36.66
2006-10-30,64.52,65.23,64.42,64.90,1078700,36.35
2006-10-27,64.54,65.16,63.95,64.47,1690600,36.11
2006-10-26,65.02,65.46,64.77,65.40,1030600,36.63
2006-10-25,65.80,65.93,64.87,65.18,1424100,36.50
2006-10-24,65.46,65.62,65.05,65.61,1800500,36.74
2006-10-23,65.41,65.99,65.04,65.82,833900,36.86
2006-10-20,65.51,65.78,64.70,65.69,1394600,36.79
2006-10-19,63.10,65.51,63.04,65.35,1649400,36.60
2006-10-18,64.91,65.52,64.82,65.00,1124500,36.40
2006-10-17,63.00,64.80,63.00,64.70,704400,36.24
2006-10-16,64.89,64.97,64.33,64.66,946100,36.21
2006-10-13,64.60,64.96,64.42,64.85,1541500,36.32
2006-10-12,64.21,64.77,63.83,64.76,1063100,36.27
2006-10-11,63.87,64.17,63.78,64.08,945600,35.89
2006-10-10,64.96,64.96,63.52,64.26,1556700,35.99
2006-10-09,63.75,65.06,63.54,64.73,2266200,36.25
2006-10-06,66.05,66.07,63.89,64.02,4073300,35.85
2006-10-05,66.23,66.48,66.00,66.38,1414100,37.18
2006-10-04,66.01,66.37,65.60,66.32,990400,37.14
2006-10-03,65.65,66.31,65.53,65.92,1025100,36.92
2006-10-02,66.03,66.46,65.37,65.39,770500,36.62
2006-09-29,65.76,66.07,65.21,65.74,1260400,36.82
2006-09-28,66.03,66.16,65.27,65.96,1199600,36.94
2006-09-27,66.09,66.14,65.33,65.86,1525400,36.88
2006-09-26,66.52,66.96,65.77,66.37,1664400,37.12
2006-09-25,66.76,67.02,65.90,66.76,1753100,37.34
2006-09-22,67.18,67.76,66.73,66.85,1511700,37.39
2006-09-21,68.43,68.43,66.00,67.00,4286800,37.47
2006-09-20,70.02,70.13,68.68,68.68,2279300,38.41
2006-09-19,70.73,70.89,70.14,70.20,1146600,39.26
2006-09-18,69.90,70.72,69.68,70.42,1493200,39.39
2006-09-15,69.00,69.90,69.00,69.54,2531900,38.89
2006-09-14,68.42,68.91,68.16,68.80,1123900,38.48
2006-09-13,68.79,69.12,68.49,68.93,1409700,38.55
2006-09-12,69.20,69.44,68.59,69.00,1269500,38.59
2006-09-11,68.28,69.13,68.01,68.98,1842400,38.58
2006-09-08,68.19,68.43,67.90,68.27,918900,38.18
2006-09-07,67.89,68.25,67.84,67.91,878200,37.98
2006-09-06,67.74,68.09,67.40,67.94,774500,38.00
2006-09-05,67.74,68.43,67.74,68.25,900800,38.17
2006-09-01,67.65,68.40,67.60,68.02,1086200,38.04
2006-08-31,67.20,67.53,66.83,67.42,1081600,37.71
2006-08-30,66.15,67.50,66.07,67.16,1452900,37.56
2006-08-29,66.77,66.96,65.97,66.01,1690700,36.92
2006-08-28,65.99,67.14,65.49,66.82,2221200,37.37
2006-08-25,67.07,67.68,66.98,67.32,532300,37.65
2006-08-24,67.40,67.95,67.12,67.35,717700,37.67
2006-08-23,67.22,67.57,66.87,67.25,557200,37.61
2006-08-22,67.43,67.51,66.86,67.07,982400,37.51
2006-08-21,67.17,67.73,67.12,67.39,497000,37.69
2006-08-18,67.88,67.92,67.38,67.41,945200,37.70
2006-08-17,67.35,67.97,67.11,67.86,1098600,37.95
2006-08-16,66.76,67.62,66.16,67.55,1292900,37.78
2006-08-15,67.25,67.25,66.05,66.34,1232300,37.10
2006-08-14,67.14,67.40,66.58,66.58,920100,37.24
2006-08-11,67.26,67.29,66.11,66.53,868200,37.21
2006-08-10,66.05,67.70,65.76,67.45,1250200,37.72
2006-08-09,66.90,67.28,66.08,66.22,1060000,37.04
2006-08-08,67.90,67.92,66.28,66.75,1585500,37.33
2006-08-07,66.83,67.89,66.82,67.57,1391400,37.79
2006-08-04,67.25,67.76,66.60,66.85,1143400,37.39
2006-08-03,65.93,67.00,65.70,66.55,1529000,37.22
2006-08-02,66.66,66.84,66.29,66.53,1194800,37.21
2006-08-01,66.88,67.17,66.39,66.79,1081200,37.35
2006-07-31,67.82,67.85,66.98,67.00,1552300,37.47
2006-07-28,67.75,68.10,67.43,67.84,1098200,37.94
2006-07-27,67.69,68.33,66.87,67.00,1845400,37.47
2006-07-26,68.29,68.32,67.44,67.44,1125200,37.72
2006-07-25,67.48,68.30,66.60,68.15,1715700,38.12
2006-07-24,66.24,68.15,66.24,67.78,1888500,37.91
2006-07-21,65.62,66.56,65.62,66.26,1829900,37.06
2006-07-20,65.55,65.72,64.90,65.30,1077700,36.52
2006-07-19,63.82,65.97,63.82,65.84,1967300,36.82
2006-07-18,63.30,63.70,62.83,63.50,1155300,35.51
2006-07-17,62.66,63.45,62.66,63.20,1066500,35.35
2006-07-14,65.21,65.21,62.35,62.80,1187000,35.12
2006-07-13,63.49,64.16,63.22,63.37,1769900,35.44
2006-07-12,63.80,64.60,63.57,63.74,1563700,35.65
2006-07-11,63.12,64.14,63.06,63.70,1754700,35.63
2006-07-10,63.65,64.01,62.46,62.91,1128400,35.18
2006-07-07,64.00,64.20,63.51,63.66,787400,35.60
2006-07-06,63.85,64.40,63.84,64.20,903900,35.91
2006-07-05,63.95,64.01,63.27,63.60,1197100,35.57
2006-07-03,64.40,64.41,63.79,63.95,654100,35.77
2006-06-30,65.20,65.53,63.93,64.33,3101300,35.98
2006-06-29,63.43,64.23,62.93,64.05,1770800,35.82
2006-06-28,63.01,63.15,62.40,62.89,1088900,35.17
2006-06-27,63.06,63.31,62.45,62.85,1137800,35.10
2006-06-26,62.83,63.30,62.83,63.14,1033700,35.26
2006-06-23,63.11,63.47,62.70,62.83,896500,35.09
2006-06-22,63.76,64.12,63.04,63.31,1365800,35.36
2006-06-21,63.40,64.13,63.22,63.76,1627800,35.61
2006-06-20,64.60,64.60,62.93,63.64,3147100,35.54
2006-06-19,66.23,66.40,64.95,64.96,1501900,36.28
2006-06-16,66.27,67.21,66.23,66.34,1352400,37.05
2006-06-15,67.12,67.13,65.80,66.77,1756400,37.29
2006-06-14,67.05,67.46,66.53,67.30,1583000,37.59
2006-06-13,66.20,67.39,65.19,66.73,2536700,37.27
2006-06-12,67.20,67.25,66.39,66.39,1236500,37.08
2006-06-09,67.85,67.85,66.84,66.90,1638400,37.36
2006-06-08,68.45,68.58,67.47,68.03,1844600,37.99
2006-06-07,67.60,68.32,67.50,67.92,1920500,37.93
2006-06-06,67.30,67.69,67.15,67.46,1664500,37.68
2006-06-05,67.05,67.47,66.83,66.83,1125000,37.32
2006-06-02,67.59,67.89,66.96,67.52,1071000,37.71
2006-06-01,66.98,67.81,66.97,67.73,1349200,37.83
2006-05-31,66.26,66.99,66.21,66.91,1777000,37.37
2006-05-30,66.58,66.85,66.15,66.15,1289700,36.94
2006-05-26,66.60,67.11,66.30,66.98,1258500,37.41
2006-05-25,66.98,66.99,66.18,66.40,2073700,37.08
2006-05-24,66.44,67.11,65.22,66.79,2494400,37.30
2006-05-23,67.16,67.68,66.52,66.53,1727600,37.16
2006-05-22,67.35,67.79,67.01,67.14,1669200,37.50
2006-05-19,68.03,68.05,67.23,67.60,2246000,37.75
2006-05-18,67.21,68.29,66.95,67.89,2048400,37.92
2006-05-17,67.80,68.29,67.10,67.21,1748200,37.54
2006-05-16,68.01,68.65,67.80,68.25,1361800,38.12
2006-05-15,66.10,67.94,66.08,67.81,1942900,37.87
2006-05-12,67.16,67.28,66.33,66.46,1149900,37.12
2006-05-11,67.69,67.69,67.17,67.31,1326600,37.59
2006-05-10,67.38,67.76,67.30,67.60,1575000,37.75
2006-05-09,68.44,68.50,67.17,67.38,1055400,37.63
2006-05-08,68.19,68.66,67.87,68.23,800600,38.11
2006-05-05,67.70,68.30,66.95,68.19,1103700,38.08
2006-05-04,67.52,67.79,66.83,67.06,697600,37.45
2006-05-03,67.79,67.80,66.88,67.25,1701100,37.56
2006-05-02,66.91,67.99,66.75,67.77,1710100,37.85
2006-05-01,67.35,67.75,66.45,67.06,1857200,37.45
2006-04-28,68.05,68.15,66.93,67.35,1921500,37.61
2006-04-27,68.80,68.91,67.38,68.37,2750300,38.18
2006-04-26,67.52,68.86,67.00,68.85,2331600,38.45
2006-04-25,68.48,68.57,67.86,67.91,2510200,37.93
2006-04-24,67.72,68.04,67.32,67.82,1568500,37.88
2006-04-21,68.55,68.70,66.79,67.47,2529000,37.68
2006-04-20,68.55,68.69,67.57,68.32,1842600,38.16
2006-04-19,69.67,70.69,68.55,68.80,2266600,38.42
2006-04-18,69.90,70.48,69.32,70.42,1839400,39.33
2006-04-17,69.75,69.99,69.12,69.85,1863500,39.01
2006-04-13,69.87,70.53,69.73,70.00,807800,39.09
2006-04-12,70.52,70.90,69.68,70.07,1680700,39.13
2006-04-11,71.56,71.81,69.76,70.08,2213700,39.14
2006-04-10,71.62,71.79,71.02,71.48,1020900,39.92
2006-04-07,73.44,73.77,71.40,71.62,1881600,40.00
2006-04-06,74.65,74.65,72.82,73.52,1513500,41.06
2006-04-05,74.72,75.19,74.33,74.91,1227900,41.84
2006-04-04,74.50,75.05,74.15,74.85,1068700,41.80
2006-04-03,75.00,75.40,74.55,74.58,1265000,41.65
2006-03-31,74.71,75.08,74.27,74.52,1066300,41.62
2006-03-30,74.91,75.62,74.50,74.81,1265200,41.78
2006-03-29,75.21,75.67,74.73,75.16,1825000,41.98
2006-03-28,74.82,75.72,74.58,75.34,1584800,42.04
2006-03-27,74.39,75.00,74.05,74.82,1278900,41.75
2006-03-24,74.20,74.78,73.94,74.49,862100,41.57
2006-03-23,74.45,74.51,73.67,74.42,1190400,41.53
2006-03-22,74.40,74.75,74.11,74.61,1039200,41.64
2006-03-21,75.02,75.17,74.29,74.30,1070200,41.46
2006-03-20,75.20,75.74,74.76,75.02,1262100,41.86
2006-03-17,75.20,75.25,74.74,74.95,2162800,41.83
2006-03-16,74.59,75.44,74.21,75.26,1978000,42.00
2006-03-15,73.50,74.95,73.50,74.67,2054000,41.67
2006-03-14,72.49,73.50,72.35,73.44,1226700,40.98
2006-03-13,72.50,72.92,72.10,72.72,1097800,40.58
2006-03-10,71.93,72.70,71.90,72.53,1498100,40.47
2006-03-09,71.94,72.40,71.69,72.03,1251300,40.20
2006-03-08,71.54,71.90,71.19,71.72,1479100,40.02
2006-03-07,71.35,72.26,71.20,71.79,1760400,40.06
2006-03-06,71.92,72.00,71.25,71.55,1417600,39.93
2006-03-03,72.21,72.52,71.87,72.10,1241000,40.23
2006-03-02,72.60,72.89,72.25,72.61,1258000,40.52
2006-03-01,72.58,73.17,72.56,73.00,1168100,40.74
2006-02-28,72.88,72.88,72.29,72.60,1344200,40.51
2006-02-27,72.30,73.64,72.04,73.22,1501700,40.86
2006-02-24,72.05,72.53,71.92,72.39,747700,40.40
2006-02-23,72.25,72.31,71.91,72.00,946900,40.18
2006-02-22,72.15,72.49,72.09,72.25,1213200,40.32
2006-02-21,71.56,72.28,71.49,71.82,1192000,40.08
2006-02-17,71.50,71.84,70.96,71.75,1447400,40.04
2006-02-16,71.40,71.88,70.81,71.88,1064500,40.11
2006-02-15,71.15,72.10,70.78,71.93,1146600,40.14
2006-02-14,70.42,71.26,69.84,71.13,1420500,39.69
2006-02-13,69.46,70.32,69.42,70.24,798200,39.20
2006-02-10,68.90,69.96,68.84,69.76,1530400,38.93
2006-02-09,69.77,69.88,69.15,69.25,1642000,38.64
2006-02-08,70.02,70.02,69.37,69.94,1421000,39.03
2006-02-07,69.53,70.29,69.36,70.03,1755400,39.08
2006-02-06,70.90,70.95,69.46,69.77,1233300,38.93
2006-02-03,70.93,71.87,70.84,71.35,1353700,39.82
2006-02-02,72.00,72.00,71.05,71.17,1155500,39.72
2006-02-01,71.95,72.68,71.62,72.06,1454300,40.21
2006-01-31,72.40,72.47,71.61,72.04,1692200,40.20
2006-01-30,73.14,73.20,72.30,72.52,1576000,40.47
2006-01-27,75.50,75.50,71.69,73.45,2895800,40.99
2006-01-26,70.78,72.20,70.60,71.33,2865900,39.81
2006-01-25,69.96,70.71,69.78,70.60,2138600,39.40
2006-01-24,69.23,70.00,69.22,69.71,1266400,38.90
2006-01-23,68.40,69.65,68.36,69.45,2653400,38.76
2006-01-20,68.32,68.48,67.75,67.91,1933500,37.90
2006-01-19,69.12,69.40,68.02,68.53,1654400,38.24
2006-01-18,68.46,69.40,68.40,69.13,1824300,38.58
2006-01-17,69.00,69.64,68.40,68.50,1643000,38.23
2006-01-13,69.80,69.86,69.14,69.67,1406000,38.88
2006-01-12,70.10,70.29,69.81,70.06,824200,39.10
2006-01-11,70.70,70.90,69.91,70.18,1937300,39.16
2006-01-10,71.05,71.19,70.33,70.46,1941000,39.32
2006-01-09,69.04,71.61,68.97,71.44,2271200,39.87
2006-01-06,70.03,70.23,69.24,69.29,1374200,38.67
2006-01-05,70.00,70.34,69.59,69.65,1994500,38.87
2006-01-04,69.72,70.42,69.46,70.02,1692100,39.07
2006-01-03,68.76,70.01,68.76,69.93,1860300,39.02
2005-12-30,68.91,69.02,68.71,68.75,882600,38.37
2005-12-29,69.25,69.63,69.02,69.02,990200,38.52
2005-12-28,68.15,69.44,68.00,69.18,947000,38.61
2005-12-27,69.09,69.11,68.29,68.48,1530900,38.18
2005-12-23,68.90,69.64,68.84,69.24,1023000,38.61
2005-12-22,67.86,68.76,67.86,68.58,1256600,38.24
2005-12-21,68.70,68.81,67.98,68.12,1770200,37.98
2005-12-20,67.75,69.02,67.75,68.25,2180000,38.05
2005-12-19,68.94,69.08,67.71,68.00,2030500,37.91
2005-12-16,67.55,69.10,67.47,68.84,4488700,38.38
2005-12-15,67.54,67.70,66.62,67.13,1533600,37.43
2005-12-14,67.07,67.86,67.00,67.67,1456300,37.73
2005-12-13,66.97,67.00,66.65,66.89,2106800,37.29
2005-12-12,66.90,67.05,66.42,67.00,2039800,37.36
2005-12-09,66.90,67.18,66.35,67.05,1719100,37.38
2005-12-08,66.45,67.61,66.26,66.94,2073000,37.32
2005-12-07,65.53,66.52,65.33,66.27,2730200,36.95
2005-12-06,65.25,66.23,65.07,65.69,2785200,36.63
2005-12-05,64.72,65.16,64.16,64.90,2623800,36.19
2005-12-02,64.25,64.69,64.10,64.55,1396100,35.99
2005-12-01,64.02,64.51,63.17,64.15,2739700,35.77
2005-11-30,63.75,64.49,63.75,63.95,2985000,35.66
2005-11-29,63.30,64.20,63.13,64.05,2305300,35.71
2005-11-28,63.67,63.89,62.85,63.07,2558400,35.16
2005-11-25,62.57,63.54,62.51,63.52,1341600,35.42
2005-11-23,61.98,62.95,61.95,62.32,3418700,34.75
2005-11-22,61.20,61.58,60.96,61.10,2812200,34.07
2005-11-21,61.08,61.30,60.67,61.30,2398000,34.18
2005-11-18,61.60,61.60,60.83,61.14,1828900,34.09
2005-11-17,60.70,61.27,60.70,61.18,2713700,34.11
2005-11-16,60.73,60.79,60.15,60.49,1493500,33.73
2005-11-15,60.90,61.16,60.74,60.98,2205900,34.00
2005-11-14,60.84,61.08,60.70,61.00,1726800,34.01
2005-11-11,61.26,61.57,61.10,61.22,1189000,34.13
2005-11-10,61.10,61.29,61.04,61.16,2037200,34.10
2005-11-09,61.15,61.25,60.71,60.92,1830100,33.97
2005-11-08,61.20,61.40,61.10,61.26,1969100,34.16
2005-11-07,61.35,61.58,61.04,61.20,1384600,34.12
2005-11-04,61.60,61.75,61.17,61.51,1115500,34.30
2005-11-03,61.76,62.00,61.34,61.70,1945900,34.40
2005-11-02,61.90,62.00,61.46,61.79,2136400,34.45
2005-11-01,62.22,62.39,61.84,62.07,2738000,34.61
2005-10-31,62.75,63.28,62.46,62.51,2080900,34.85
2005-10-28,62.10,62.73,62.00,62.65,2261300,34.93
2005-10-27,63.00,63.58,62.04,62.10,1949000,34.62
2005-10-26,64.60,64.85,63.16,63.80,2215700,35.57
2005-10-25,64.98,65.00,63.99,64.38,2079100,35.90
2005-10-24,64.27,64.99,64.27,64.97,1451400,36.22
2005-10-21,64.11,64.66,63.73,64.06,1551800,35.72
2005-10-20,64.01,64.79,63.72,64.17,2020500,35.78
2005-10-19,62.68,63.95,62.68,63.94,1420700,35.65
2005-10-18,63.40,63.52,62.87,62.92,1637500,35.08
2005-10-17,63.50,63.65,62.90,63.25,845000,35.27
2005-10-14,63.54,63.65,62.55,63.48,1950100,35.39
2005-10-13,62.26,63.12,62.19,62.92,1556000,35.08
2005-10-12,62.23,62.88,61.95,62.25,1625800,34.71
2005-10-11,62.26,62.76,62.00,62.46,1186900,34.82
2005-10-10,63.35,63.45,62.04,62.49,1567200,34.84
2005-10-07,63.52,63.73,63.07,63.55,1551800,35.43
2005-10-06,62.90,63.61,62.52,63.06,1827800,35.16
2005-10-05,63.53,64.05,62.52,62.65,1904300,34.93
2005-10-04,63.00,64.50,63.00,63.62,1828100,35.47
2005-10-03,63.25,63.43,62.72,62.94,2057500,35.09
2005-09-30,62.90,63.78,62.73,63.44,1459100,35.37
2005-09-29,62.88,63.34,62.37,63.16,1384000,35.22
2005-09-28,62.65,63.24,62.00,63.09,2301400,35.18
2005-09-27,61.48,62.25,60.99,62.20,1543200,34.65
2005-09-26,62.45,62.58,61.01,61.26,1256000,34.12
2005-09-23,61.35,62.20,61.00,61.95,1918200,34.51
2005-09-22,61.68,62.10,61.25,61.32,2185100,34.16
2005-09-21,62.05,62.51,61.50,61.62,1899400,34.32
2005-09-20,62.91,63.34,62.04,62.40,1801700,34.76
2005-09-19,63.15,63.15,62.52,62.91,1494900,35.04
2005-09-16,62.45,63.52,62.28,63.37,5304200,35.30
2005-09-15,60.85,62.38,60.70,62.38,4261800,34.75
2005-09-14,60.30,60.94,60.29,60.60,4225500,33.76
2005-09-13,60.30,60.45,59.73,59.90,1685400,33.37
2005-09-12,59.60,60.62,59.60,60.60,3954600,33.76
2005-09-09,60.50,60.50,59.67,59.82,2222700,33.32
2005-09-08,58.60,59.26,58.60,58.90,2211300,32.81
2005-09-07,60.00,60.13,59.45,59.70,2365300,33.25
2005-09-06,59.06,60.00,59.06,60.00,1376200,33.42
2005-09-02,59.20,59.40,58.78,58.88,1072300,32.80
2005-09-01,59.51,59.91,59.13,59.32,1496600,33.04
2005-08-31,58.11,59.85,58.00,59.61,2435500,33.20
2005-08-30,58.00,58.36,57.86,58.11,1288900,32.37
2005-08-29,57.51,58.23,57.47,58.10,1040400,32.36
2005-08-26,57.99,58.27,57.60,57.89,781700,32.25
2005-08-25,58.05,58.35,57.95,58.18,930100,32.41
2005-08-24,58.60,58.82,57.95,58.16,1151600,32.40
2005-08-23,59.38,59.64,58.22,58.71,1351400,32.70
2005-08-22,58.83,59.64,58.78,59.38,1224100,33.08
2005-08-19,59.82,59.85,58.77,58.83,1176800,32.77
2005-08-18,59.40,59.95,59.21,59.52,1025900,33.15
2005-08-17,58.75,59.73,58.60,59.47,1463900,33.13
2005-08-16,59.37,59.60,58.67,58.75,1234800,32.72
2005-08-15,59.27,59.43,58.78,59.33,1849000,33.05
2005-08-12,59.40,59.62,58.98,59.27,800200,33.01
2005-08-11,59.18,59.70,59.18,59.66,1005800,33.23
2005-08-10,59.21,59.78,58.78,59.06,2353100,32.90
2005-08-09,59.46,59.80,58.93,59.19,2053600,32.97
2005-08-08,59.75,59.90,59.05,59.31,1662000,33.04
2005-08-05,58.40,59.61,58.14,59.22,1442600,32.99
2005-08-04,59.35,59.65,58.94,58.99,1068800,32.86
2005-08-03,59.68,59.71,59.32,59.46,1521600,33.12
2005-08-02,59.98,60.15,59.70,59.95,1183700,33.39
2005-08-01,59.54,60.37,59.40,59.83,2185900,33.33
2005-07-29,58.82,59.86,58.71,59.58,2709600,33.19
2005-07-28,58.47,59.26,58.47,59.02,2670900,32.88
2005-07-27,58.15,58.51,57.76,58.50,2444600,32.59
2005-07-26,57.30,57.65,57.20,57.54,1085700,32.05
2005-07-25,57.90,58.06,57.07,57.28,1185900,31.91
2005-07-22,58.00,58.15,57.17,57.89,972000,32.25
2005-07-21,58.43,58.62,57.75,58.00,1372500,32.31
2005-07-20,57.91,58.55,57.91,58.49,1595100,32.58
2005-07-19,57.95,58.04,57.76,58.00,3001800,32.31
2005-07-18,57.79,58.03,57.79,57.79,1792600,32.19
2005-07-15,58.00,58.12,57.28,57.79,1440200,32.19
2005-07-14,58.33,58.75,58.17,58.22,1517800,32.43
2005-07-13,57.93,58.22,57.68,58.10,820100,32.36
2005-07-12,58.17,58.35,57.74,58.13,1512900,32.38
2005-07-11,58.00,58.45,57.78,58.32,1536600,32.49
2005-07-08,57.85,58.70,57.16,58.40,2843600,32.53
2005-07-07,57.50,58.00,57.01,57.81,2014600,32.20
2005-07-06,58.70,58.80,57.93,58.02,2124900,32.32
2005-07-05,58.20,58.96,57.93,58.76,3566400,32.73
2005-07-01,57.52,58.26,57.45,58.17,2052200,32.40
2005-06-30,57.32,58.03,57.32,57.58,2003800,32.07
2005-06-29,57.10,57.65,56.81,57.41,3502200,31.98
2005-06-28,56.50,57.34,56.50,57.02,4670500,31.73
2005-06-27,57.01,57.89,55.15,56.43,9798200,31.40
2005-06-24,60.53,60.95,60.27,60.51,2149500,33.67
2005-06-23,60.60,61.10,60.48,60.80,2348300,33.83
2005-06-22,60.50,60.97,60.34,60.50,1706200,33.66
2005-06-21,60.10,60.78,59.92,60.30,1506600,33.55
2005-06-20,59.30,60.34,59.30,60.10,3115800,33.44
2005-06-17,59.30,59.95,58.81,59.53,2931900,33.12
2005-06-16,58.10,58.82,58.00,58.80,1275000,32.72
2005-06-15,58.50,58.50,57.57,58.00,1363100,32.27
2005-06-14,57.98,58.57,57.90,58.45,1320700,32.52
2005-06-13,56.90,58.14,56.87,58.00,1428000,32.27
2005-06-10,57.53,57.60,56.61,57.03,1134900,31.73
2005-06-09,57.51,58.13,57.51,57.77,1269300,32.15
2005-06-08,58.70,58.80,57.68,57.84,782900,32.18
2005-06-07,58.53,59.44,58.35,58.40,1118400,32.50
2005-06-06,57.34,58.63,57.34,58.33,1028800,32.46
2005-06-03,57.80,57.80,57.19,57.48,726100,31.98
2005-06-02,57.67,57.94,57.34,57.88,629300,32.21
2005-06-01,57.85,58.71,57.80,58.03,1075100,32.29
2005-05-31,57.95,58.35,57.67,57.93,1691400,32.23
2005-05-27,58.24,58.40,57.58,57.80,1287600,32.16
2005-05-26,58.09,58.35,57.93,58.13,1292300,32.35
2005-05-25,58.32,58.58,57.93,58.09,778000,32.32
2005-05-24,58.53,58.80,58.25,58.60,788000,32.61
2005-05-23,58.75,58.99,58.40,58.72,1202300,32.67
2005-05-20,59.24,59.39,58.52,58.91,1263200,32.78
2005-05-19,59.00,59.16,58.80,59.16,2015500,32.92
2005-05-18,59.21,59.66,58.77,59.16,2011800,32.92
2005-05-17,58.00,59.36,57.76,59.22,1608100,32.95
2005-05-16,57.46,58.47,57.40,58.32,1496000,32.45
2005-05-13,58.00,58.21,56.95,57.53,1606200,32.01
2005-05-12,57.15,58.77,57.08,58.00,2374500,32.27
2005-05-11,56.27,57.16,55.99,57.05,1422000,31.74
2005-05-10,55.65,56.82,55.35,56.35,1316800,31.35
2005-05-09,55.85,56.43,55.53,56.25,1460700,31.30
2005-05-06,55.80,56.13,55.60,55.91,1555300,31.11
2005-05-05,56.00,56.00,55.15,55.48,1434800,30.87
2005-05-04,55.69,56.25,55.33,55.90,1641700,31.10
2005-05-03,55.65,55.89,54.98,55.33,1907100,30.79
2005-05-02,55.57,55.98,55.56,55.73,1355100,31.01
2005-04-29,55.25,55.60,54.15,55.57,2867000,30.92
2005-04-28,54.50,55.44,54.48,55.01,1823300,30.61
2005-04-27,53.97,55.25,53.65,55.12,1584300,30.67
2005-04-26,54.30,54.73,53.97,53.97,903600,30.03
2005-04-25,54.57,54.89,53.75,54.45,1428200,30.30
2005-04-22,54.60,55.36,54.17,54.48,1300800,30.31
2005-04-21,53.70,55.45,53.67,55.08,1791200,30.65
2005-04-20,54.10,54.69,53.20,53.28,1587100,29.65
2005-04-19,54.31,54.57,53.72,54.35,1583500,30.24
2005-04-18,55.15,55.43,54.13,54.19,1826200,30.15
2005-04-15,54.55,55.97,54.55,55.15,3231700,30.69
2005-04-14,55.32,56.44,55.32,55.62,2096400,30.95
2005-04-13,55.62,55.84,54.99,55.32,2090700,30.78
2005-04-12,55.25,56.00,54.81,55.79,1419000,31.04
2005-04-11,55.53,55.72,55.30,55.46,1934500,30.86
2005-04-08,56.00,56.29,55.33,55.53,2596400,30.90
2005-04-07,56.29,56.88,55.93,56.83,1300900,31.62
2005-04-06,56.60,56.78,56.15,56.28,1498400,31.32
2005-04-05,55.95,56.63,55.94,56.30,1407300,31.33
2005-04-04,54.68,56.12,54.58,55.95,2604900,31.13
2005-04-01,55.10,55.99,54.26,54.68,3808700,30.43
2005-03-31,55.00,56.04,54.84,55.80,1775400,31.05
2005-03-30,53.90,54.98,53.87,54.84,1733200,30.51
2005-03-29,54.15,54.71,53.75,54.02,3045200,30.04
2005-03-28,55.20,55.34,52.85,53.78,6412900,29.91
2005-03-24,56.85,57.41,56.33,57.17,1202400,31.79
2005-03-23,55.47,57.27,55.16,56.95,1720400,31.67
2005-03-22,55.85,56.30,55.46,55.46,1073800,30.84
2005-03-21,56.11,56.40,55.77,55.98,874900,31.13
2005-03-18,56.20,56.33,55.81,56.12,2527200,31.21
2005-03-17,56.06,56.28,55.80,56.01,1528900,31.15
2005-03-16,56.41,56.68,55.78,55.99,1288900,31.14
2005-03-15,57.31,57.40,56.72,56.72,1480600,31.54
2005-03-14,56.75,57.31,56.45,57.31,1085300,31.87
2005-03-11,57.07,57.39,56.85,56.98,841800,31.69
2005-03-10,57.17,57.47,57.00,57.12,1161300,31.77
2005-03-09,57.31,57.85,57.00,57.32,1776900,31.88
2005-03-08,57.65,57.92,57.15,57.54,799900,32.00
2005-03-07,58.02,58.16,57.70,57.75,1057200,32.12
2005-03-04,57.68,58.05,57.45,58.00,1078800,32.26
2005-03-03,58.10,58.29,57.28,57.51,1951800,31.98
2005-03-02,58.43,58.51,57.50,57.88,1945300,32.19
2005-03-01,58.55,59.14,58.54,58.85,1624000,32.73
2005-02-28,59.28,59.61,58.54,58.55,2095600,32.56
2005-02-25,58.75,59.64,58.17,59.50,1617200,33.09
2005-02-24,57.85,58.93,57.35,58.88,1152200,32.74
2005-02-23,57.15,58.28,57.15,58.08,1666600,32.30
2005-02-22,58.00,58.47,57.04,57.04,1870400,31.72
2005-02-18,57.50,58.68,57.17,58.35,1651300,32.45
2005-02-17,57.22,57.66,56.92,57.40,1095400,31.92
2005-02-16,56.84,57.64,56.66,57.38,1281300,31.91
2005-02-15,57.15,57.35,56.77,56.94,1656000,31.67
2005-02-14,57.07,57.42,56.80,57.15,1169800,31.78
2005-02-11,56.70,57.58,56.34,57.23,1170600,31.83
2005-02-10,56.56,56.97,55.83,56.80,2166500,31.59
2005-02-09,57.25,57.79,55.97,56.50,2195300,31.42
2005-02-08,57.47,57.53,56.79,57.38,1810000,31.91
2005-02-07,57.76,58.20,57.46,57.73,2784100,32.10
2005-02-04,56.00,59.13,55.25,58.18,9280000,32.36
2005-02-03,59.85,60.67,59.60,60.09,4085600,33.42
2005-02-02,58.28,58.66,58.08,58.55,2065000,32.56
2005-02-01,56.66,58.56,56.26,58.40,3664800,32.48
2005-01-31,56.00,56.32,55.78,56.32,1603700,31.32
2005-01-28,55.25,56.45,55.19,55.55,2657700,30.89
2005-01-27,53.70,54.40,53.65,54.32,1147700,30.21
2005-01-26,54.02,54.42,53.62,53.84,1199100,29.94
2005-01-25,54.11,54.32,53.90,53.99,1622600,30.03
2005-01-24,54.33,54.50,54.00,54.10,1245400,30.09
2005-01-21,54.45,54.60,54.01,54.32,1616100,30.21
2005-01-20,54.22,54.73,54.08,54.50,2146900,30.31
2005-01-19,54.50,54.56,53.86,54.20,2776400,30.14
2005-01-18,54.00,54.52,53.77,54.50,2237800,30.31
2005-01-14,54.16,54.48,54.02,54.43,2340000,30.27
2005-01-13,54.70,54.82,54.04,54.15,2282100,30.11
2005-01-12,54.91,54.98,54.12,54.68,2501200,30.41
2005-01-11,55.18,55.62,54.81,55.00,1628900,30.59
2005-01-10,55.86,56.05,55.41,55.47,1434300,30.85
2005-01-07,56.35,56.57,55.95,56.12,946600,31.21
2005-01-06,55.35,56.81,55.35,56.35,1201800,31.34
2005-01-05,55.56,56.00,55.40,55.43,1700100,30.83
2005-01-04,57.18,57.18,54.72,55.56,3682800,30.90
2005-01-03,58.20,58.44,57.04,57.18,1492400,31.80
2004-12-31,58.35,58.49,57.84,58.15,1332600,32.34
2004-12-30,57.47,58.56,57.44,58.55,1041500,32.56
2004-12-29,57.25,57.60,57.16,57.47,1038300,31.96
2004-12-28,56.63,57.63,56.63,57.60,1117400,32.02
2004-12-27,57.07,57.48,56.72,56.83,697100,31.59
2004-12-23,56.58,57.49,56.45,57.00,1483000,31.68
2004-12-22,56.50,57.00,56.09,56.57,3954100,31.44
2004-12-21,58.07,58.76,58.06,58.50,1553400,32.52
2004-12-20,56.80,58.35,56.80,58.07,2175200,32.28
2004-12-17,57.80,57.87,57.27,57.75,3946500,32.10
2004-12-16,56.75,57.86,56.73,57.80,2184800,32.13
2004-12-15,56.35,56.83,56.09,56.83,3359100,31.59
2004-12-14,55.64,56.53,55.27,56.31,2292700,31.30
2004-12-13,56.10,56.71,54.75,55.76,4559100,30.99
2004-12-10,55.49,56.93,55.17,56.76,2753700,31.55
2004-12-09,54.21,55.77,53.36,55.77,2573500,31.00
2004-12-08,52.50,54.31,52.45,54.20,2804900,30.13
2004-12-07,53.34,53.37,51.95,52.20,1742200,29.01
2004-12-06,52.71,53.55,51.84,53.34,1451100,29.65
2004-12-03,53.25,53.71,52.73,53.14,1343000,29.54
2004-12-02,53.28,54.00,53.08,53.50,1741000,29.74
2004-12-01,52.38,53.52,52.33,53.52,1702000,29.75
2004-11-30,51.56,52.55,51.56,52.28,1696100,29.06
2004-11-29,51.84,51.97,51.45,51.65,1014800,28.71
2004-11-26,51.47,51.89,51.45,51.77,457700,28.78
2004-11-24,51.00,51.53,50.98,51.47,1406800,28.61
2004-11-23,51.41,51.61,50.89,51.10,1700000,28.40
2004-11-22,51.00,51.52,50.71,51.52,1232100,28.64
2004-11-19,51.90,51.90,50.85,51.24,1791400,28.48
2004-11-18,51.41,51.90,51.17,51.61,1218800,28.69
2004-11-17,51.10,51.79,50.88,51.26,1984400,28.49
2004-11-16,51.46,51.70,50.76,51.02,2154900,28.36
2004-11-15,51.98,52.27,51.53,51.71,1815600,28.74
2004-11-12,51.67,52.00,51.37,51.94,1950600,28.87
2004-11-11,51.10,51.85,50.84,51.80,2687900,28.79
2004-11-10,50.29,51.41,50.25,50.81,3488500,28.24
2004-11-09,49.60,50.68,49.32,50.29,4432700,27.95
2004-11-08,47.75,49.16,47.65,49.01,4891300,27.24
2004-11-05,47.25,47.74,46.64,47.35,4131600,26.32
2004-11-04,45.91,46.18,45.53,45.95,2207700,25.54
2004-11-03,46.75,47.00,45.66,45.90,2424700,25.51
2004-11-02,46.70,46.98,46.01,46.13,2075100,25.64
2004-11-01,46.65,46.72,46.15,46.28,1342300,25.72
2004-10-29,46.65,46.91,46.02,46.75,1886200,25.99
2004-10-28,47.07,47.34,46.73,46.83,3038500,26.03
2004-10-27,44.50,48.55,44.50,47.35,16428100,26.32
2004-10-26,38.71,39.66,38.55,39.33,3269200,21.86
2004-10-25,38.22,38.73,38.01,38.71,2812200,21.52
2004-10-22,38.70,39.85,38.32,38.49,4693600,21.39
2004-10-21,37.45,38.96,37.36,38.55,4953900,21.43
2004-10-20,39.50,39.85,36.08,37.65,12665000,20.93
2004-10-19,40.95,41.12,39.83,40.21,2622400,22.35
2004-10-18,40.95,41.20,40.79,40.95,2312000,22.76
2004-10-15,41.25,41.35,40.90,41.05,1459800,22.82
2004-10-14,41.60,41.87,41.12,41.12,1788800,22.86
2004-10-13,42.20,42.33,41.64,41.70,2147300,23.18
2004-10-12,42.55,42.75,42.05,42.25,1773500,23.48
2004-10-11,42.58,42.95,42.55,42.75,1722000,23.76
2004-10-08,42.97,43.09,42.50,42.53,1399000,23.64
2004-10-07,43.52,43.65,42.90,42.97,2454600,23.88
2004-10-06,43.49,43.77,43.04,43.76,3303300,24.32
2004-10-05,43.75,43.91,43.45,43.49,1992200,24.17
2004-10-04,44.21,44.76,43.78,43.83,2244700,24.36
2004-10-01,43.78,44.66,43.78,44.21,1938100,24.57
2004-09-30,44.47,44.47,43.33,43.77,2864500,24.33
2004-09-29,44.62,44.80,44.21,44.48,2644100,24.72
2004-09-28,44.99,45.15,44.60,44.82,2431000,24.90
2004-09-27,45.25,45.55,44.98,44.98,2599000,24.98
2004-09-24,46.31,46.63,45.57,45.74,2482100,25.41
2004-09-23,46.90,47.21,45.95,46.20,2499000,25.66
2004-09-22,47.25,47.48,46.96,47.07,2166600,26.15
2004-09-21,46.65,47.68,46.60,47.50,1928900,26.38
2004-09-20,47.72,47.95,47.37,47.45,1386200,26.36
2004-09-17,47.78,47.94,47.45,47.88,2461000,26.60
2004-09-16,46.87,47.75,46.87,47.75,3125700,26.52
2004-09-15,47.24,47.60,46.44,46.92,4617800,26.06
2004-09-14,44.89,48.71,44.70,47.49,11199200,26.38
2004-09-13,45.90,46.17,45.32,45.49,2431800,25.27
2004-09-10,45.75,46.12,45.32,45.85,2194700,25.47
2004-09-09,46.68,47.51,46.28,47.13,2098200,26.18
2004-09-08,47.71,47.71,46.10,46.68,4810100,25.93
2004-09-07,47.50,48.00,47.35,47.82,1441300,26.56
2004-09-03,47.83,48.24,47.13,47.35,1254900,26.30
2004-09-02,45.80,47.86,45.79,47.70,3007500,26.50
2004-09-01,45.28,45.90,45.23,45.79,1643500,25.43
2004-08-31,45.07,45.33,44.75,45.20,1244700,25.11
2004-08-30,45.65,45.65,44.83,45.07,1416900,25.03
2004-08-27,45.80,45.90,45.27,45.79,853200,25.43
2004-08-26,45.04,45.89,45.03,45.80,2262800,25.44
2004-08-25,44.15,45.10,44.01,45.03,2243700,25.01
2004-08-24,44.40,44.64,43.92,44.23,1722200,24.57
2004-08-23,44.50,44.74,43.90,44.15,1342700,24.52
2004-08-20,44.25,44.71,44.17,44.53,1074000,24.73
2004-08-19,43.85,44.48,43.79,44.34,2529500,24.63
2004-08-18,43.44,44.16,43.24,44.10,3186000,24.50
2004-08-17,42.90,43.72,42.87,43.55,2473700,24.19
2004-08-16,42.38,42.99,42.37,42.77,3195900,23.76
2004-08-13,43.00,43.20,42.20,42.33,3531900,23.51
2004-08-12,44.11,44.36,43.72,43.84,1868200,24.35
2004-08-11,43.92,44.24,43.75,44.14,2259200,24.52
2004-08-10,43.85,44.18,43.52,44.09,2863600,24.49
2004-08-09,44.00,44.06,43.62,43.81,2720500,24.33
2004-08-06,43.70,44.11,43.40,44.01,3796300,24.45
2004-08-05,43.93,44.24,43.70,43.70,3017000,24.27
2004-08-04,42.60,44.46,42.60,44.16,3172400,24.53
2004-08-03,44.25,44.98,44.16,44.49,2717800,24.71
2004-08-02,44.10,44.57,44.00,44.47,4927400,24.70
2004-07-30,44.70,45.15,44.43,44.50,3562600,24.72
2004-07-29,44.45,45.00,43.90,44.76,4206900,24.86
2004-07-28,44.00,44.76,43.90,44.50,7531000,24.72
2004-07-27,45.01,45.49,42.95,44.00,19556200,24.44
2004-07-26,50.89,50.89,50.15,50.47,1151300,28.03
2004-07-23,51.05,51.64,50.75,50.89,1694500,28.27
2004-07-22,49.77,51.31,49.77,51.05,2483100,28.36
2004-07-21,50.00,50.66,49.94,50.05,2145400,27.80
2004-07-20,50.30,50.44,49.82,50.24,1862400,27.91
2004-07-19,50.47,50.64,50.16,50.29,2767400,27.93
2004-07-16,50.82,50.97,50.10,50.45,2991700,28.02
2004-07-15,50.21,50.84,50.15,50.47,3382000,28.03
2004-07-14,48.25,50.32,48.15,50.21,5734200,27.89
2004-07-13,47.50,48.56,47.45,48.35,7014500,26.86
2004-07-12,48.50,49.41,47.05,47.50,7335400,26.38
2004-07-09,49.50,50.11,48.80,48.94,4747000,27.18
2004-07-08,51.32,51.60,49.87,50.11,4455100,27.83
2004-07-07,51.82,52.20,51.14,51.65,4477400,28.69
2004-07-06,51.58,52.59,51.42,52.00,4707200,28.88
2004-07-02,52.65,52.72,51.37,51.76,9395300,28.75
2004-07-01,59.25,59.26,52.40,52.86,35567800,29.36
2004-06-30,69.51,70.22,68.85,70.05,1574000,38.91
2004-06-29,68.05,69.92,67.73,69.50,995900,38.60
2004-06-28,69.30,69.43,68.15,68.32,844100,37.93
2004-06-25,70.16,70.20,68.84,68.95,1797200,38.28
2004-06-24,69.94,70.40,69.64,70.15,1193100,38.95
2004-06-23,68.30,69.90,68.24,69.85,1976900,38.78
2004-06-22,67.41,68.64,66.52,68.40,2106300,37.98
2004-06-21,68.25,68.60,67.40,67.41,1095300,37.43
2004-06-18,69.00,69.00,68.14,68.36,1725600,37.95
2004-06-17,68.70,69.07,68.33,69.05,745600,38.34
2004-06-16,69.43,69.64,68.74,68.85,1284500,38.23
2004-06-15,68.85,69.85,68.84,69.43,1573000,38.55
2004-06-14,68.84,68.84,68.08,68.45,1100700,38.00
2004-06-10,68.20,68.91,68.12,68.84,1004400,38.22
2004-06-09,69.12,69.14,68.17,68.30,945400,37.92
2004-06-08,68.70,69.26,68.50,69.12,1272300,38.38
2004-06-07,68.58,68.90,68.15,68.85,788100,38.23
2004-06-04,68.45,68.80,68.14,68.38,1109900,37.97
2004-06-03,68.00,68.70,67.83,68.08,1223300,37.80
2004-06-02,68.85,68.89,67.96,68.25,1345000,37.89
2004-06-01,67.75,68.92,67.74,68.60,1947000,38.09
2004-05-28,68.24,68.58,67.51,67.71,1211400,37.59
2004-05-27,67.70,68.65,67.55,68.24,2037000,37.89
2004-05-26,66.97,67.94,66.95,67.70,1679500,37.59
2004-05-25,65.59,67.41,65.40,67.17,2272900,37.29
2004-05-24,66.95,67.25,65.39,65.61,2283200,36.43
2004-05-21,66.90,67.29,65.93,66.70,2009300,37.03
2004-05-20,67.10,67.67,66.51,66.51,2248200,36.93
2004-05-19,67.50,68.50,66.44,67.20,5506900,37.31
2004-05-18,69.50,69.90,67.30,67.52,5378800,37.49
2004-05-17,72.75,72.76,68.60,69.20,7805900,38.42
2004-05-14,72.30,74.25,72.30,73.44,3884900,40.78
2004-05-13,74.30,75.25,74.10,74.73,1028900,41.49
2004-05-12,74.20,74.99,73.54,74.72,1262200,41.49
2004-05-11,74.12,75.26,73.88,74.51,1278100,41.37
2004-05-10,75.55,75.63,73.60,74.20,2466300,41.20
2004-05-07,75.50,76.41,75.50,75.54,1371700,41.94
2004-05-06,75.35,76.54,75.33,75.98,1476300,42.19
2004-05-05,74.85,75.98,74.59,75.61,1458700,41.98
2004-05-04,75.72,75.85,74.60,75.08,2109700,41.69
2004-05-03,73.15,76.35,72.82,75.72,3833400,42.04
2004-04-30,71.50,73.70,71.38,73.25,2712200,40.67
2004-04-29,71.31,71.94,70.85,71.00,1420900,39.42
2004-04-28,71.85,72.08,71.20,71.32,1595800,39.60
2004-04-27,72.05,72.61,71.63,71.92,1647800,39.93
2004-04-26,72.00,72.75,71.50,71.80,1613100,39.86
2004-04-23,72.10,72.71,71.60,71.83,1874400,39.88
2004-04-22,70.80,73.91,70.48,72.25,5060800,40.11
2004-04-21,70.79,72.65,70.79,72.19,2372500,40.08
2004-04-20,71.90,72.25,70.78,70.78,1612800,39.30
2004-04-19,71.15,71.92,70.95,71.56,1343900,39.73
2004-04-16,70.90,71.18,70.60,71.15,1552400,39.50
2004-04-15,70.68,71.00,70.29,70.71,2211700,39.26
2004-04-14,70.50,70.95,70.36,70.65,1502900,39.23
2004-04-13,71.20,71.63,70.64,70.84,2198700,39.33
2004-04-12,70.15,71.17,70.12,71.12,1079800,39.49
2004-04-08,70.56,70.56,69.83,70.10,1056500,38.92
2004-04-07,70.35,71.01,70.27,70.55,1171200,39.17
2004-04-06,70.35,70.90,70.00,70.67,1854600,39.24
2004-04-05,70.00,71.17,69.90,71.06,1997500,39.45
2004-04-02,69.80,70.00,69.42,69.90,1650800,38.81
2004-04-01,68.90,69.90,68.87,69.14,1600700,38.39
2004-03-31,67.95,69.28,67.87,68.90,1560500,38.25
2004-03-30,68.40,69.49,67.58,68.08,1228100,37.80
2004-03-29,67.47,68.93,67.15,68.65,2176900,38.10
2004-03-26,66.55,67.69,66.06,67.35,5146600,37.38
2004-03-25,64.01,64.38,63.55,63.95,1695000,35.49
2004-03-24,64.45,64.45,63.76,64.00,1915600,35.52
2004-03-23,65.00,65.00,64.23,64.44,2368000,35.76
2004-03-22,65.21,65.70,64.68,65.00,1132700,36.07
2004-03-19,65.50,65.84,65.04,65.21,1412900,36.19
2004-03-18,65.70,65.90,64.97,65.59,1564900,36.40
2004-03-17,66.04,66.04,65.36,65.70,1309100,36.46
2004-03-16,66.05,66.19,65.05,65.71,1711700,36.47
2004-03-15,66.50,66.67,65.79,65.89,1685700,36.57
2004-03-12,66.67,66.80,66.32,66.75,2183600,37.04
2004-03-11,66.56,67.56,66.44,66.66,2569500,36.99
2004-03-10,66.61,66.98,66.40,66.56,2343700,36.94
2004-03-09,67.38,67.39,66.00,66.76,2563000,37.05
2004-03-08,67.31,68.00,67.22,67.40,1536400,37.41
2004-03-05,66.64,67.89,66.56,67.36,2112000,37.38
2004-03-04,66.45,67.15,66.07,66.96,1412600,37.16
2004-03-03,66.00,66.60,65.95,66.52,1219700,36.92
2004-03-02,65.51,66.43,65.25,66.00,2195100,36.63
2004-03-01,65.23,65.82,64.87,65.67,1118600,36.45
2004-02-27,64.75,65.48,64.75,65.23,1212700,36.20
2004-02-26,64.80,64.99,64.43,64.80,943100,35.96
2004-02-25,64.62,64.95,64.19,64.81,997500,35.97
2004-02-24,64.00,64.90,63.63,64.29,1029900,35.68
2004-02-23,64.50,64.51,63.71,64.00,1646900,35.52
2004-02-20,64.60,65.05,64.33,64.78,1267800,35.95
2004-02-19,65.45,65.81,64.50,64.51,1928800,35.80
2004-02-18,65.60,65.79,64.93,64.98,971200,36.06
2004-02-17,65.41,65.75,65.05,65.49,829000,36.35
2004-02-13,64.25,65.57,64.00,65.40,1732100,36.30
2004-02-12,65.75,65.99,64.85,65.00,1365400,36.07
2004-02-11,64.45,65.90,64.26,65.75,2007600,36.49
2004-02-10,63.80,64.61,63.74,64.61,1170400,35.86
2004-02-09,64.50,64.50,63.60,63.63,1523000,35.31
2004-02-06,64.22,64.80,64.12,64.52,1196900,35.81
2004-02-05,65.25,65.50,63.85,64.12,1635300,35.58
2004-02-04,65.25,65.60,64.38,64.95,2734900,36.05
2004-02-03,65.06,65.79,64.45,65.71,1650300,36.47
2004-02-02,64.12,65.79,63.80,65.06,2685800,36.11
2004-01-30,63.90,64.21,63.40,64.11,1973500,35.58
2004-01-29,63.10,64.30,62.98,64.00,2159800,35.52
2004-01-28,64.03,64.14,62.99,63.25,2258200,35.10
2004-01-27,64.30,64.40,63.84,63.99,2159700,35.51
2004-01-26,63.92,64.93,63.70,64.40,3263300,35.74
2004-01-23,63.15,63.59,61.48,63.57,3973600,35.28
2004-01-22,60.03,63.93,60.03,63.15,5938900,35.05
2004-01-21,59.15,59.92,59.15,59.85,2919600,33.22
2004-01-20,59.50,60.00,59.00,59.40,3313000,32.97
2004-01-16,60.04,60.44,59.54,59.97,2065200,33.28
2004-01-15,59.40,60.25,59.12,60.00,1999900,33.30
2004-01-14,59.25,60.00,59.02,59.65,2871000,33.10
2004-01-13,59.00,59.35,58.69,59.13,2687700,32.82
2004-01-12,60.05,60.14,58.91,59.17,2667400,32.84
2004-01-09,60.15,60.80,60.02,60.05,2127100,33.33
2004-01-08,60.76,60.94,60.25,60.66,2507000,33.66
2004-01-07,60.25,61.20,60.18,60.75,2271600,33.71
2004-01-06,60.15,60.54,59.95,60.30,1993600,33.46
2004-01-05,59.68,60.53,59.68,60.53,4719900,33.59
2004-01-02,60.08,60.50,59.33,59.68,5674300,33.12
2003-12-31,62.86,63.22,60.98,61.16,6419300,33.94
2003-12-30,63.10,63.25,62.62,62.78,1065500,34.84
2003-12-29,62.75,63.15,62.24,63.08,1174200,35.01
2003-12-26,62.05,62.56,62.05,62.45,303100,34.64
2003-12-24,62.10,62.60,61.77,62.25,858900,34.53
2003-12-23,61.68,62.43,61.15,62.10,2203200,34.45
2003-12-22,61.55,61.86,61.51,61.68,2633900,34.21
2003-12-19,62.07,62.60,61.55,61.73,4306800,34.24
2003-12-18,62.00,62.38,61.70,62.06,3721000,34.43
2003-12-17,63.48,63.49,62.60,62.90,1426800,34.89
2003-12-16,63.50,63.73,63.15,63.55,1770700,35.25
2003-12-15,64.73,64.73,63.34,63.54,1585000,35.25
2003-12-12,63.00,63.82,62.51,63.73,1417500,35.35
2003-12-11,62.25,63.00,62.12,63.00,1267200,34.95
2003-12-10,62.87,63.06,61.97,62.29,1018100,34.55
2003-12-09,63.20,63.34,62.79,62.92,1255300,34.90
2003-12-08,62.26,63.37,62.26,63.37,980700,35.15
2003-12-05,63.16,63.35,62.80,62.85,817900,34.86
2003-12-04,63.16,63.50,62.57,63.10,1148100,35.00
2003-12-03,63.08,63.94,62.49,63.18,1082800,35.05
2003-12-02,62.78,63.38,62.43,63.12,2246400,35.01
2003-12-01,61.47,62.81,61.40,62.78,1619600,34.82
2003-11-28,61.20,61.35,60.75,61.14,745300,33.91
2003-11-26,61.26,61.55,60.82,61.21,1363500,33.95
2003-11-25,61.59,62.00,61.28,61.45,1549600,34.09
2003-11-24,61.20,61.85,61.20,61.51,1601700,34.12
2003-11-21,61.05,61.07,60.63,60.96,1157300,33.81
2003-11-20,61.36,61.67,60.65,60.95,1436200,33.81
2003-11-19,60.69,61.47,60.47,61.35,1553300,34.03
2003-11-18,61.40,61.69,60.40,60.73,1603000,33.69
2003-11-17,60.85,62.05,60.45,61.38,2141400,34.05
2003-11-14,59.39,61.39,59.39,61.00,3191200,33.84
2003-11-13,58.30,60.18,58.18,59.39,2441100,32.94
2003-11-12,57.78,58.50,57.24,58.39,2063500,32.39
2003-11-11,56.96,57.78,56.85,57.78,1616200,32.05
2003-11-10,57.05,57.39,56.89,56.96,1730100,31.60
2003-11-07,57.43,57.99,56.75,56.99,4567500,31.61
2003-11-06,59.00,59.00,57.70,58.95,1590000,32.70
2003-11-05,58.47,60.65,58.47,59.00,3283600,32.73
2003-11-04,58.99,58.99,58.29,58.50,1688900,32.45
2003-11-03,59.40,59.54,58.71,58.99,1589700,32.72
2003-10-31,59.17,59.53,58.47,59.34,2303800,32.92
2003-10-30,58.72,59.49,58.70,59.23,2090000,32.86
2003-10-29,58.82,58.84,57.93,58.72,1336200,32.57
2003-10-28,58.70,58.86,58.32,58.83,1663800,32.63
2003-10-27,58.50,58.85,58.30,58.58,1512700,32.49
2003-10-24,57.99,58.63,57.50,58.50,2399800,32.45
2003-10-23,55.99,58.59,55.65,57.99,4973300,32.17
2003-10-22,58.25,58.26,55.85,55.99,5918800,31.06
2003-10-21,58.17,58.59,57.50,58.25,1909300,32.31
2003-10-20,58.52,58.52,57.59,58.17,1920900,32.27
2003-10-17,58.85,58.94,58.30,58.52,1582200,32.46
2003-10-16,58.25,58.74,58.00,58.57,1123500,32.49
2003-10-15,58.69,58.79,58.16,58.30,1693700,32.34
2003-10-14,58.85,58.85,58.40,58.69,1220900,32.56
2003-10-13,58.69,58.85,58.25,58.34,1205000,32.36
2003-10-10,58.45,58.71,56.00,58.25,1916000,32.31
2003-10-09,58.36,59.41,58.17,58.50,2295300,32.45
2003-10-08,58.47,58.74,58.09,58.36,1759600,32.37
2003-10-07,58.28,58.47,57.50,58.36,1847900,32.37
2003-10-06,58.03,58.40,58.03,58.28,1607000,32.33
2003-10-03,57.97,59.30,57.83,58.04,4110500,32.20
2003-10-02,58.25,58.53,57.80,57.97,3103500,32.16
2003-10-01,58.50,58.50,58.15,58.25,3838300,32.31
2003-09-30,58.02,58.65,57.81,58.39,2767500,32.39
2003-09-29,57.62,58.79,57.62,58.14,1763900,32.25
2003-09-26,57.70,58.12,57.41,57.65,1587300,31.96
2003-09-25,58.03,58.58,57.80,57.90,1818300,32.10
2003-09-24,58.32,58.52,57.89,58.03,2046900,32.17
2003-09-23,58.70,58.90,58.25,58.42,1721700,32.39
2003-09-22,58.60,58.76,58.06,58.70,2951500,32.54
2003-09-19,58.01,58.80,56.93,58.60,4412500,32.49
2003-09-18,58.36,59.09,58.34,58.76,1396700,32.58
2003-09-17,58.60,58.65,58.19,58.36,1351900,32.36
2003-09-16,57.43,58.48,57.27,58.48,1723700,32.42
2003-09-15,57.57,57.65,57.15,57.42,1433100,31.83
2003-09-12,57.35,57.71,57.31,57.50,1751900,31.88
2003-09-11,57.40,57.85,57.17,57.32,1486700,31.78
2003-09-10,56.72,57.65,56.65,57.22,1799000,31.72
2003-09-09,57.20,57.71,56.16,56.34,1762700,31.24
2003-09-08,56.36,57.67,56.36,57.04,1760700,31.62
2003-09-05,56.75,57.02,55.99,56.36,2190400,31.25
2003-09-04,57.05,57.05,56.10,56.70,2179100,31.44
2003-09-03,57.69,57.86,56.89,57.10,3028100,31.66
2003-09-02,57.10,58.01,56.98,57.70,1737000,31.99
2003-08-29,56.95,57.47,56.20,56.93,2290800,31.56
2003-08-28,56.80,57.22,56.76,57.11,2372600,31.66
2003-08-27,57.00,57.18,55.85,56.72,5460600,31.45
2003-08-26,57.75,58.11,57.50,57.75,2757100,32.02
2003-08-25,58.00,58.18,57.75,57.90,3398800,32.10
2003-08-22,58.74,58.75,57.66,57.84,4053700,32.07
2003-08-21,58.90,59.19,58.57,58.74,4388100,32.57
2003-08-20,59.40,59.61,58.77,58.90,3166200,32.66
2003-08-19,59.98,60.35,59.32,59.68,2939200,33.09
2003-08-18,60.85,60.90,59.72,60.00,3028600,33.27
2003-08-15,59.70,60.36,59.70,60.02,1508700,33.28
2003-08-14,59.65,59.77,59.26,59.70,3216700,33.10
2003-08-13,60.40,60.40,59.00,59.65,4505300,33.07
2003-08-12,59.86,60.20,59.35,60.15,3324600,33.35
2003-08-11,58.95,59.85,58.95,59.68,3482600,33.09
2003-08-08,57.80,59.30,57.80,58.95,3890100,32.68
2003-08-07,56.75,57.70,56.65,57.60,4758800,31.93
2003-08-06,56.54,57.01,56.21,56.32,4147700,31.22
2003-08-05,56.95,57.10,56.48,56.50,3474200,31.32
2003-08-04,56.05,57.29,56.04,57.20,5057800,31.71
2003-08-01,54.13,56.25,54.02,56.10,10113200,31.10
2003-07-31,59.50,59.99,54.75,54.75,22250400,30.35
2003-07-30,65.00,65.49,64.25,64.46,1988200,35.74
2003-07-29,64.81,66.50,64.45,65.00,2178500,36.04
2003-07-28,64.70,65.19,64.26,64.80,1363400,35.93
2003-07-25,64.33,65.20,63.91,65.20,1642300,36.15
2003-07-24,65.15,65.40,64.20,64.30,2862800,35.65
2003-07-23,64.45,65.26,63.85,65.13,1471500,36.11
2003-07-22,64.50,64.83,63.51,64.23,1805800,35.61
2003-07-21,65.00,65.25,64.10,64.40,1372500,35.70
2003-07-18,65.65,65.80,65.03,65.20,2078700,36.15
2003-07-17,64.78,65.44,64.76,65.01,1811700,36.04
2003-07-16,65.35,65.40,64.35,64.78,1901400,35.92
2003-07-15,65.65,65.92,64.83,65.17,1778900,36.13
2003-07-14,65.60,65.73,65.12,65.44,2383500,36.28
2003-07-11,64.99,65.71,64.47,64.80,1970200,35.93
2003-07-10,65.55,66.15,64.12,64.47,3463500,35.74
2003-07-09,67.72,67.92,66.40,66.90,1717700,37.09
2003-07-08,66.91,67.96,66.83,67.96,2216000,37.68
2003-07-07,66.35,67.31,66.20,66.90,1823100,37.09
2003-07-03,66.20,67.07,65.79,66.03,1386100,36.61
2003-07-02,64.20,66.40,63.78,66.33,3566100,36.77
2003-07-01,64.30,64.31,62.89,64.00,2428500,35.48
2003-06-30,65.25,65.39,64.30,64.30,2390300,35.65
2003-06-27,65.80,65.91,64.65,64.80,2073400,35.93
2003-06-26,64.47,65.93,64.25,65.80,1876000,36.46
2003-06-25,64.40,66.20,64.33,64.67,2953900,35.84
2003-06-24,62.80,65.20,62.80,64.77,2585200,35.89
2003-06-23,62.71,65.50,62.71,63.64,3167200,35.27
2003-06-20,65.19,66.85,64.40,66.19,4206700,36.68
2003-06-19,66.50,66.60,65.01,65.19,2495700,36.13
2003-06-18,65.37,66.95,64.96,66.18,2962600,36.67
2003-06-17,65.18,66.00,64.55,65.43,2946600,36.26
2003-06-16,62.50,65.17,62.00,65.17,2358300,36.11
2003-06-13,63.19,63.25,61.70,62.50,1452700,34.64
2003-06-12,63.90,63.95,62.08,62.72,3281800,34.76
2003-06-11,63.51,63.79,62.67,63.61,2573300,35.25
2003-06-10,62.19,63.50,61.00,63.50,2338500,35.19
2003-06-09,63.80,64.01,61.66,62.19,3084100,34.46
2003-06-06,64.94,65.32,61.05,64.46,7657100,35.72
2003-06-05,59.55,60.05,58.75,60.05,4375900,33.28
2003-06-04,58.80,59.60,57.95,59.55,4327400,33.00
2003-06-03,57.95,58.12,57.71,58.05,2749800,32.17
2003-06-02,57.90,58.80,57.80,57.95,3780800,32.11
2003-05-30,56.08,57.74,56.08,57.71,2031200,31.98
2003-05-29,56.89,58.02,55.73,56.08,3083900,31.08
2003-05-28,57.85,58.00,56.25,56.51,2751100,31.32
2003-05-27,57.03,57.95,56.54,57.84,1830400,32.05
2003-05-23,57.17,57.25,56.57,57.04,1511800,31.61
2003-05-22,56.98,57.80,56.58,57.01,1987500,31.59
2003-05-21,56.07,57.10,55.76,56.90,2383900,31.53
2003-05-20,56.80,57.10,55.75,56.27,2933800,31.18
2003-05-19,58.00,58.45,56.49,56.78,4056200,31.47
2003-05-16,58.30,58.72,57.97,58.68,2090100,32.52
2003-05-15,57.85,58.70,57.80,58.50,3146800,32.42
2003-05-14,57.85,58.20,57.80,57.95,2571100,32.11
2003-05-13,58.20,58.30,57.50,58.03,4262000,32.16
2003-05-12,57.50,58.41,57.25,58.41,2410300,32.37
2003-05-09,57.10,57.73,56.85,57.70,1939200,31.98
2003-05-08,56.25,57.34,56.25,56.90,3075700,31.53
2003-05-07,56.32,57.00,56.01,57.00,2740400,31.59
2003-05-06,56.00,56.30,55.40,56.07,2175900,31.07
2003-05-05,56.10,56.48,55.41,55.85,2659500,30.95
2003-05-02,55.00,56.89,54.85,56.36,2554700,31.23
2003-05-01,55.27,55.65,54.95,55.11,3460800,30.54
2003-04-30,54.96,55.90,54.10,55.28,3063400,30.63
2003-04-29,53.70,55.10,53.47,54.96,2887500,30.46
2003-04-28,53.95,54.15,53.18,53.85,3207000,29.84
2003-04-25,53.98,53.99,53.16,53.67,3736800,29.74
2003-04-24,52.17,53.95,52.07,53.29,6282800,29.53
2003-04-23,55.00,55.01,52.00,52.17,14269600,28.91
2003-04-22,55.75,57.90,55.22,57.64,3662100,31.94
2003-04-21,57.25,57.38,55.50,55.75,3405500,30.89
2003-04-17,57.10,57.40,56.55,56.71,2743500,31.43
2003-04-16,58.33,58.33,56.59,56.92,3225500,31.54
2003-04-15,57.67,58.63,57.56,58.33,2695200,32.32
2003-04-14,56.34,57.95,56.30,57.67,1437100,31.96
2003-04-11,56.60,57.19,56.34,56.44,1465700,31.28
2003-04-10,56.54,56.65,55.68,56.20,2958700,31.14
2003-04-09,58.17,58.17,56.50,56.55,3771300,31.34
2003-04-08,58.79,58.79,57.33,58.16,2466100,32.23
2003-04-07,59.20,60.00,58.65,58.78,2218300,32.57
2003-04-04,58.83,59.20,58.11,58.54,1938000,32.44
2003-04-03,59.18,59.40,58.28,58.70,2562100,32.53
2003-04-02,57.61,59.40,56.99,59.18,5505600,32.80
2003-04-01,56.90,57.95,56.49,57.61,2083300,31.93
2003-03-31,56.95,57.60,56.09,56.97,2719900,31.57
2003-03-28,56.93,57.84,56.61,57.71,1920800,31.98
2003-03-27,56.15,57.39,55.72,56.96,3559500,31.55
2003-03-26,58.10,58.10,57.26,57.45,2084800,31.82
2003-03-25,56.50,58.63,56.44,58.22,2649100,32.25
2003-03-24,57.78,57.78,56.16,56.43,2678700,31.26
2003-03-21,57.20,58.00,56.83,57.77,3868800,32.00
2003-03-20,55.93,56.40,54.30,56.31,3120000,31.19
2003-03-19,55.40,55.96,54.57,55.92,2848300,30.98
2003-03-18,54.40,55.85,54.11,55.65,3979700,30.83
2003-03-17,50.32,54.15,50.00,53.76,6016500,29.78
2003-03-14,52.95,52.96,50.29,50.31,6118400,27.87
2003-03-13,54.40,54.40,51.75,52.60,7622600,29.14
2003-03-12,54.38,54.72,52.55,53.90,4655800,29.86
2003-03-11,53.93,54.99,53.75,54.37,1962500,30.12
2003-03-10,55.27,55.45,53.63,53.79,2583200,29.80
2003-03-07,54.87,56.10,54.80,55.76,2570500,30.89
2003-03-06,56.55,56.82,55.65,55.82,2481000,30.92
2003-03-05,56.28,57.00,56.05,56.95,1735500,31.55
2003-03-04,56.95,57.18,56.28,56.28,1873000,31.17
2003-03-03,57.29,58.57,57.10,57.27,1906000,31.72
2003-02-28,57.00,57.85,56.70,57.29,3936200,31.73
2003-02-27,58.85,59.00,57.78,58.20,2796300,32.24
2003-02-26,59.68,60.00,58.20,58.28,2762900,32.28
2003-02-25,58.00,59.86,57.88,59.74,2377900,33.09
2003-02-24,59.75,60.16,58.75,58.81,2846200,32.58
2003-02-21,58.30,60.20,58.25,59.95,3840900,33.21
2003-02-20,58.10,58.38,57.80,58.01,2336400,32.13
2003-02-19,58.00,59.10,57.80,58.10,2793000,32.18
2003-02-18,56.50,58.64,56.30,58.17,2435700,32.22
2003-02-14,53.93,56.50,53.00,56.24,5326300,31.15
2003-02-13,54.87,55.60,52.50,53.92,6870600,29.87
2003-02-12,56.55,56.80,54.25,54.49,4558600,30.18
2003-02-11,57.20,58.20,57.08,57.18,2330200,31.67
2003-02-10,56.32,57.40,56.00,56.99,1740800,31.57
2003-02-07,57.75,57.95,56.42,56.46,1812400,31.27
2003-02-06,56.70,57.50,56.00,56.82,1824100,31.47
2003-02-05,57.65,57.90,56.70,56.75,2626100,31.44
2003-02-04,57.15,57.40,56.67,57.35,2906100,31.77
2003-02-03,58.70,58.89,57.00,57.18,2887200,31.67
2003-01-31,56.80,58.70,56.75,58.33,2344000,32.31
2003-01-30,57.90,58.31,56.87,56.87,2629000,31.50
2003-01-29,56.70,58.40,56.31,57.75,3877400,31.99
2003-01-28,55.55,57.20,55.27,56.79,3087400,31.46
2003-01-27,56.65,57.24,54.96,55.52,2463000,30.75
2003-01-24,58.00,58.35,56.18,57.01,3067200,31.58
2003-01-23,59.00,59.10,55.77,58.00,7728200,32.13
2003-01-22,59.81,60.35,59.30,59.55,1939800,32.99
2003-01-21,60.00,60.60,59.53,59.80,1960600,33.12
2003-01-17,60.25,60.25,59.60,60.00,2463300,33.24
2003-01-16,60.20,61.75,60.10,60.25,2684900,33.37
2003-01-15,60.49,61.15,59.75,59.95,2077500,33.21
2003-01-14,60.67,61.37,59.88,60.42,2418700,33.47
2003-01-13,61.80,61.85,60.16,60.65,2861900,33.60
2003-01-10,61.86,62.95,61.60,61.78,2006600,34.22
2003-01-09,62.60,63.50,62.07,62.78,2124600,34.78
2003-01-08,62.04,62.75,61.69,62.48,2290100,34.61
2003-01-07,62.97,63.25,61.79,61.81,2273600,34.24
2003-01-06,62.03,63.72,62.03,63.48,2560000,35.16
2003-01-03,61.28,62.95,61.25,62.66,2007000,34.71
2003-01-02,60.00,61.88,59.86,61.85,2944300,34.26
2002-12-31,58.34,59.70,58.02,59.19,1957600,32.79
2002-12-30,58.38,58.95,57.74,58.28,2310700,32.28
2002-12-27,59.24,59.36,57.79,57.99,1057200,32.12
2002-12-26,59.84,60.10,59.08,59.20,1133400,32.78
2002-12-24,58.90,59.79,58.80,59.26,986100,32.81
2002-12-23,58.53,59.30,58.45,58.74,2339000,32.52
2002-12-20,59.20,59.41,56.80,58.53,7219500,32.41
2002-12-19,59.45,60.23,58.80,59.01,3166200,32.67
2002-12-18,61.00,61.05,59.40,59.57,3638700,32.98
2002-12-17,62.02,62.10,60.79,61.14,2636900,33.85
2002-12-16,62.10,63.22,61.59,62.43,2235600,34.57
2002-12-13,62.20,62.90,61.61,62.35,2922300,34.52
2002-12-12,61.79,62.20,60.85,61.31,2374000,33.95
2002-12-11,62.40,63.01,61.04,61.79,2629100,34.21
2002-12-10,63.24,63.24,61.91,63.08,2051100,34.93
2002-12-09,63.90,64.65,62.72,62.74,1573200,34.74
2002-12-06,63.02,64.27,62.49,63.90,1997500,35.38
2002-12-05,63.88,63.99,62.49,63.01,2785100,34.89
2002-12-04,62.04,64.40,61.25,64.00,5878400,35.44
2002-12-03,62.00,62.77,61.55,62.25,2122500,34.47
2002-12-02,62.76,62.96,61.60,61.99,2941500,34.32
2002-11-29,62.50,62.60,61.50,61.54,823600,34.07
2002-11-27,61.23,62.75,61.03,62.25,1727000,34.47
2002-11-26,61.46,62.40,61.04,61.04,3096500,33.80
2002-11-25,62.30,62.92,61.05,61.45,4006100,34.02
2002-11-22,62.05,63.98,61.77,62.29,4520200,34.49
2002-11-21,65.00,65.98,61.60,62.05,6025600,34.36
2002-11-20,64.70,65.88,64.45,65.00,3392900,35.99
2002-11-19,64.00,65.42,62.80,64.70,7747800,35.82
2002-11-18,69.75,69.80,67.26,67.90,3052400,37.60
2002-11-15,67.74,70.30,67.70,69.27,3034900,38.35
2002-11-14,67.95,68.42,66.29,67.74,3970400,37.51
2002-11-13,67.01,68.91,66.83,67.81,2730400,37.55
2002-11-12,67.50,67.92,65.91,67.00,1818100,37.10
2002-11-11,66.59,67.72,66.11,66.83,1951400,37.00
2002-11-08,68.74,68.74,65.89,66.59,4212000,36.87
2002-11-07,70.01,70.05,68.26,68.73,4116200,38.06
2002-11-06,70.05,71.00,68.94,70.01,7451100,38.76
2002-11-05,70.85,70.85,67.61,69.29,4697000,38.37
2002-11-04,71.17,72.30,69.98,70.85,2050600,39.23
2002-11-01,69.30,71.62,68.70,71.16,2729500,39.40
2002-10-31,69.60,70.94,68.00,69.21,2862300,38.32
2002-10-30,69.98,70.69,69.29,69.80,1914500,38.65
2002-10-29,69.97,70.48,68.91,69.69,2053900,38.59
2002-10-28,71.26,71.95,69.21,69.57,2728800,38.52
2002-10-25,68.42,70.91,66.88,70.36,2329200,38.96
2002-10-24,69.80,69.95,68.20,68.41,2687900,37.88
2002-10-23,70.00,70.00,67.40,69.00,5473400,38.20
2002-10-22,67.90,71.00,67.64,70.15,5541800,38.84
2002-10-21,66.70,69.98,66.60,69.62,3357600,38.55
2002-10-18,67.11,67.31,65.96,66.61,2214500,36.88
2002-10-17,68.50,68.50,66.21,67.61,2632900,37.43
2002-10-16,67.87,68.50,66.88,67.91,2811400,37.60
2002-10-15,69.15,69.29,67.01,67.87,2621900,37.58
2002-10-14,66.57,68.00,66.03,67.99,2091400,37.65
2002-10-11,64.07,66.66,64.07,66.57,2905900,36.86
2002-10-10,62.04,64.22,60.50,63.73,3143600,35.29
2002-10-09,63.00,63.98,61.53,61.67,3135300,34.15
2002-10-08,62.00,64.35,62.00,63.90,2554500,35.38
2002-10-07,62.18,64.30,61.46,61.75,2827800,34.19
2002-10-04,65.30,65.45,61.99,62.20,2913200,34.44
2002-10-03,63.10,65.61,63.01,65.30,2706600,36.16
2002-10-02,64.35,65.10,62.97,63.00,2500600,34.88
2002-10-01,62.90,65.00,61.64,64.35,2794200,35.63
2002-09-30,64.04,64.05,62.06,62.20,3480700,34.44
2002-09-27,65.50,66.72,63.75,64.05,2685100,35.46
2002-09-26,64.54,66.42,64.00,66.14,3684300,36.61
2002-09-25,61.40,63.70,61.31,63.47,3287100,35.13
2002-09-24,60.30,62.25,59.65,60.53,2391900,33.50
2002-09-23,61.75,61.89,60.10,60.88,2084900,33.70
2002-09-20,61.70,62.45,61.20,62.00,2846000,34.32
2002-09-19,61.66,62.61,61.60,61.60,2531400,34.09
2002-09-18,63.40,63.50,61.64,62.66,4261600,34.68
2002-09-17,64.71,65.76,63.89,63.90,5572300,35.37
2002-09-16,65.75,66.95,65.30,66.60,1249000,36.86
2002-09-13,65.53,66.25,65.15,66.25,1063000,36.67
2002-09-12,66.30,66.34,65.47,65.53,1362500,36.27
2002-09-11,66.75,67.23,66.55,66.80,1147800,36.97
2002-09-10,65.25,66.52,65.16,66.30,1865900,36.70
2002-09-09,64.69,66.07,64.35,65.44,1245100,36.22
2002-09-06,65.32,65.95,64.28,64.69,2609100,35.80
2002-09-05,63.00,65.69,62.93,65.30,2239500,36.14
2002-09-04,62.25,63.97,61.54,63.92,1961800,35.38
2002-09-03,64.26,64.26,62.04,62.05,1824200,34.34
2002-08-30,64.91,65.24,64.15,64.84,1329200,35.89
2002-08-29,64.80,65.52,63.73,64.91,1728600,35.93
2002-08-28,66.10,66.21,64.20,64.80,2121000,35.87
2002-08-27,67.65,67.74,66.30,66.50,2256000,36.81
2002-08-26,65.70,67.78,65.52,67.18,1819000,37.18
2002-08-23,68.05,68.05,65.50,65.58,1971600,36.30
2002-08-22,67.67,68.50,67.19,68.19,2254300,37.74
2002-08-21,66.17,67.75,65.10,67.75,2429600,37.50
2002-08-20,65.96,66.43,65.07,65.92,1482900,36.49
2002-08-19,66.10,66.10,64.85,65.91,2499300,36.48
2002-08-16,63.81,65.75,63.79,65.10,2668200,36.03
2002-08-15,63.70,64.25,62.55,63.81,2646200,35.32
2002-08-14,61.17,63.70,60.80,63.70,2278400,35.26
2002-08-13,62.10,62.70,61.04,61.17,2112400,33.86
2002-08-12,60.00,62.20,59.58,62.10,2014500,34.37
2002-08-09,61.75,61.75,59.75,60.58,3239500,33.53
2002-08-08,58.25,61.98,58.25,61.47,3318400,34.02
2002-08-07,56.50,58.15,56.00,57.90,2768300,32.05
2002-08-06,53.99,56.70,53.25,55.71,4032400,30.83
2002-08-05,54.24,54.65,51.25,52.03,2176400,28.80
2002-08-02,55.96,56.90,53.60,54.19,1981700,29.99
2002-08-01,57.65,58.35,55.20,55.96,3261000,30.97
2002-07-31,58.05,58.51,55.80,57.60,3164400,31.88
2002-07-30,57.21,58.50,56.51,57.55,2169800,31.85
2002-07-29,55.00,57.35,54.90,57.15,2982900,31.63
2002-07-26,52.60,52.84,51.50,52.50,1824100,29.06
2002-07-25,51.00,52.00,49.77,51.82,2713300,28.68
2002-07-24,46.60,51.75,46.60,51.25,3506900,28.37
2002-07-23,50.00,51.25,49.08,49.08,2880600,27.16
2002-07-22,52.95,53.63,49.77,50.23,2686800,27.80
2002-07-19,52.25,53.32,51.60,52.75,2921300,29.20
2002-07-18,54.50,54.90,52.65,53.03,2922500,29.35
2002-07-17,54.00,54.97,53.54,54.89,2261000,30.38
2002-07-16,52.75,54.95,51.75,52.59,2540900,29.11
2002-07-15,52.60,52.65,50.10,51.89,2494900,28.72
2002-07-12,52.00,54.41,50.78,52.30,3049500,28.95
2002-07-11,50.75,52.30,48.50,51.90,6786300,28.73
2002-07-10,52.90,55.50,52.25,52.52,5231700,29.07
2002-07-09,58.34,58.50,51.70,52.68,5912400,29.16
2002-07-08,59.00,59.65,57.24,58.34,2636000,32.29
2002-07-05,59.00,59.61,58.30,59.15,1700700,32.74
2002-07-03,54.26,57.20,53.05,57.15,4117500,31.63
2002-07-02,55.25,57.50,46.80,54.41,14726300,30.11
2002-07-01,61.41,61.55,56.35,57.30,5104100,31.71
2002-06-28,63.00,63.00,61.40,61.41,1747500,33.99
2002-06-27,62.10,63.50,61.95,63.00,2477700,34.87
2002-06-26,60.85,62.12,60.12,61.65,2475200,34.11
2002-06-25,62.45,63.09,61.50,61.55,1858000,34.05
2002-06-24,63.61,63.80,62.45,62.64,2576500,34.66
2002-06-21,64.10,65.00,63.60,63.60,2838800,35.19
2002-06-20,64.57,65.42,64.36,65.16,1726900,36.05
2002-06-19,63.80,64.75,63.55,64.32,1304500,35.59
2002-06-18,64.55,64.76,63.94,63.94,1347800,35.38
2002-06-17,63.25,64.80,63.10,64.55,2421000,35.71
2002-06-14,59.90,62.36,59.45,61.94,4912800,34.27
2002-06-13,62.40,62.86,61.96,62.35,2525600,34.50
2002-06-12,64.85,64.85,60.90,62.00,3933400,34.30
2002-06-11,66.75,66.75,64.80,64.84,2262900,35.87
2002-06-10,64.50,66.05,64.35,65.59,1474700,36.29
2002-06-07,63.05,63.92,62.85,63.89,2018700,35.35
2002-06-06,63.55,63.95,63.03,63.03,2408700,34.87
2002-06-05,63.15,64.10,62.84,63.50,2235400,35.13
2002-06-04,64.95,65.00,63.15,63.65,2717500,35.21
2002-06-03,66.35,67.20,64.95,64.95,1676400,35.93
2002-05-31,67.17,67.43,66.25,66.46,1333100,36.77
2002-05-30,66.35,67.34,66.35,67.17,1256500,37.16
2002-05-29,66.50,67.41,66.42,66.68,899800,36.89
2002-05-28,66.85,67.15,66.41,66.92,915600,37.02
2002-05-24,67.35,67.70,66.53,66.85,1221100,36.99
2002-05-23,67.60,67.60,66.00,67.35,1262600,37.26
2002-05-22,67.10,67.88,66.84,67.59,1285000,37.39
2002-05-21,67.75,68.10,67.50,67.93,835100,37.58
2002-05-20,68.79,68.79,67.31,67.68,1242300,37.44
2002-05-17,66.80,68.95,66.80,68.78,1264800,38.05
2002-05-16,67.70,68.20,66.96,67.63,1654400,37.42
2002-05-15,67.25,68.97,67.25,67.40,1510700,37.29
2002-05-14,66.80,67.22,65.75,67.10,2084700,37.12
2002-05-13,67.70,68.23,66.65,67.22,1368700,37.19
2002-05-10,68.75,68.80,67.00,67.55,1389900,37.37
2002-05-09,69.25,69.90,67.85,68.37,1421000,37.83
2002-05-08,69.75,70.40,68.65,70.12,1542100,38.79
2002-05-07,70.50,70.96,69.25,69.51,1785100,38.46
2002-05-06,71.00,71.90,70.89,70.96,1496200,39.26
2002-05-03,70.50,71.65,69.80,70.94,1549600,39.25
2002-05-02,70.05,71.10,69.20,70.85,1535000,39.20
2002-05-01,69.25,70.60,68.95,70.30,1438600,38.89
2002-04-30,68.65,70.25,67.30,69.30,3055900,38.34
2002-04-29,69.75,69.75,68.50,68.60,1506800,37.95
2002-04-26,70.00,70.40,69.05,69.85,1389500,38.64
2002-04-25,69.40,70.29,69.20,69.59,2376900,38.50
2002-04-24,70.00,70.80,69.35,69.38,1986700,38.38
2002-04-23,72.33,72.33,69.50,69.50,6455300,38.45
2002-04-22,73.40,73.70,72.61,73.00,2785500,40.39
2002-04-19,70.50,72.18,70.36,72.18,1433000,39.93
2002-04-18,69.48,70.65,69.30,70.25,1409000,38.87
2002-04-17,69.95,69.99,69.38,69.45,898300,38.42
2002-04-16,69.70,70.00,69.60,69.95,1645600,38.70
2002-04-15,68.80,69.94,68.64,69.50,1255200,38.45
2002-04-12,68.70,68.75,68.00,68.57,1224200,37.94
2002-04-11,69.65,69.90,68.55,68.66,1387200,37.99
2002-04-10,68.70,69.97,68.55,69.60,1854900,38.51
2002-04-09,68.60,68.85,68.05,68.51,1295400,37.90
2002-04-08,68.10,68.70,67.60,68.38,1884400,37.83
2002-04-05,70.08,70.09,67.10,68.28,2435800,37.78
2002-04-04,71.10,71.10,69.64,70.09,3230500,38.78
2002-04-03,71.60,71.70,70.97,71.30,1225600,39.45
2002-04-02,71.80,71.80,71.05,71.47,1488000,39.54
2002-04-01,70.89,71.95,70.41,71.83,1124000,39.74
2002-03-28,71.00,72.00,70.89,70.89,1723900,39.22
2002-03-27,69.30,70.93,69.22,70.60,1968400,39.06
2002-03-26,68.51,69.45,68.20,69.27,1412600,38.31
2002-03-25,70.00,70.00,68.63,68.71,1015700,38.00
2002-03-22,69.70,70.35,69.56,70.05,1658100,38.74
2002-03-21,69.10,69.97,69.00,69.85,1126900,38.63
2002-03-20,69.40,69.88,68.70,69.00,959000,38.16
2002-03-19,69.91,70.10,69.41,69.55,1741600,38.47
2002-03-18,69.65,70.00,69.45,69.90,3108800,38.66
2002-03-15,67.10,69.30,67.02,69.06,2812100,38.19
2002-03-14,67.10,67.89,67.00,67.01,1483700,37.06
2002-03-13,66.33,67.90,66.30,66.74,1822700,36.91
2002-03-12,65.75,66.54,65.30,66.33,1373400,36.68
2002-03-11,65.25,66.13,64.52,65.97,1279600,36.49
2002-03-08,65.80,65.98,64.80,65.25,1591400,36.09
2002-03-07,65.75,66.00,65.19,65.90,2063500,36.45
2002-03-06,64.50,65.96,64.35,65.65,1712900,36.31
2002-03-05,66.06,66.15,63.80,64.40,2254200,35.62
2002-03-04,66.40,67.68,65.26,66.06,1705900,36.53
2002-03-01,66.10,66.54,65.90,66.30,1906700,36.67
2002-02-28,66.05,66.65,66.01,66.09,1507900,36.55
2002-02-27,66.50,67.25,65.80,66.30,1612800,36.67
2002-02-26,65.00,66.49,63.75,65.56,2054500,36.26
2002-02-25,65.54,65.68,63.80,65.58,1441400,36.27
2002-02-22,64.00,65.75,63.90,65.54,1392400,36.25
2002-02-21,65.20,65.79,64.75,64.91,1354600,35.90
2002-02-20,64.80,65.40,64.30,65.21,1347300,36.06
2002-02-19,66.10,66.20,64.45,64.73,1330000,35.80
2002-02-15,66.00,66.49,64.85,66.10,2231500,36.56
2002-02-14,67.20,67.25,65.85,66.00,1246600,36.50
2002-02-13,66.75,67.70,66.50,67.05,1312900,37.08
2002-02-12,66.01,66.87,65.86,66.75,1201300,36.92
2002-02-11,65.35,66.45,65.18,66.00,1620300,36.50
2002-02-08,64.00,65.10,63.85,64.59,1337700,35.72
2002-02-07,63.34,65.15,62.57,64.50,1661400,35.67
2002-02-06,65.00,65.10,62.43,63.35,3026000,35.04
2002-02-05,65.15,65.55,64.60,65.20,1398500,36.06
2002-02-04,65.94,66.00,64.72,65.15,1294500,36.03
2002-02-01,65.70,66.35,65.62,65.93,2017200,36.46
2002-01-31,65.60,66.17,65.28,65.91,2271100,36.45
2002-01-30,65.10,65.60,63.25,65.60,3514700,36.28
2002-01-29,66.15,66.65,64.60,64.85,1737700,35.87
2002-01-28,67.45,67.50,66.25,66.40,1185900,36.72
2002-01-25,67.50,67.80,65.70,66.69,2676800,36.88
2002-01-24,68.26,68.50,66.64,66.70,1651400,36.89
2002-01-23,68.00,68.70,67.30,68.26,3658000,37.75
2002-01-22,64.00,67.49,64.00,67.19,3979700,37.16
2002-01-18,62.25,62.50,60.70,61.92,2832400,34.25
2002-01-17,61.95,62.80,61.81,62.52,2921100,34.58
2002-01-16,63.31,63.70,62.80,62.95,1655900,34.81
2002-01-15,62.80,63.95,62.70,63.30,2883800,35.01
2002-01-14,61.75,62.81,61.35,62.36,2297600,34.49
2002-01-11,61.40,61.79,60.70,60.80,1887500,33.63
2002-01-10,61.60,61.61,60.70,60.90,4333300,33.68
2002-01-09,62.70,62.75,61.60,61.61,3207400,34.07
2002-01-08,62.95,63.75,62.00,62.33,2558200,34.47
2002-01-07,63.75,63.99,62.59,62.72,2121200,34.69
2002-01-04,64.20,64.20,61.97,63.26,3423300,34.99
2002-01-03,64.06,64.22,63.35,63.95,1119500,35.37
2002-01-02,64.20,64.60,63.05,64.06,1410100,35.43
2001-12-31,65.10,65.40,64.50,64.66,1066500,35.76
2001-12-28,64.80,65.50,64.25,65.00,1492000,35.95
2001-12-27,63.75,63.85,63.20,63.37,1578900,35.05
2001-12-26,64.40,64.91,64.02,64.03,836400,35.40
2001-12-24,63.53,65.05,63.44,64.06,637000,35.41
2001-12-21,63.15,63.49,62.79,63.43,2485400,35.07
2001-12-20,63.70,64.25,63.30,63.30,1280700,34.99
2001-12-19,63.80,64.45,63.70,63.70,1936100,35.22
2001-12-18,65.40,65.69,62.92,63.52,2890100,35.12
2001-12-17,65.69,65.90,64.25,65.45,1466400,36.18
2001-12-14,64.00,66.11,63.42,65.69,1715900,36.32
2001-12-13,65.08,65.20,63.35,63.65,1589500,35.19
2001-12-12,64.25,65.50,63.35,64.98,2589500,35.92
2001-12-11,65.70,65.90,63.59,63.70,2754700,35.22
2001-12-10,66.45,66.45,64.75,64.77,1948200,35.81
2001-12-07,66.35,66.80,65.70,66.14,1369400,36.56
2001-12-06,67.15,67.29,65.75,65.95,3784700,36.46
2001-12-05,68.60,68.60,67.30,67.52,1628400,37.33
2001-12-04,68.52,69.16,68.40,68.87,1059200,38.07
2001-12-03,68.00,68.90,67.75,68.52,1166700,37.88
2001-11-30,67.40,68.55,67.40,68.32,1418400,37.77
2001-11-29,67.50,68.23,66.99,67.95,1732600,37.57
2001-11-28,68.55,68.63,67.50,67.59,1891900,37.37
2001-11-27,69.20,69.50,68.50,68.80,2404300,38.04
2001-11-26,69.40,70.10,69.05,69.85,1513300,38.62
2001-11-23,69.55,69.95,68.75,69.90,542800,38.64
2001-11-21,69.03,70.05,68.84,69.95,1670900,38.67
2001-11-20,68.20,69.49,68.10,69.03,2916000,38.16
2001-11-19,66.65,68.15,66.11,68.10,1862300,37.65
2001-11-16,67.00,67.40,66.21,66.65,1906700,36.85
2001-11-15,65.00,67.60,65.00,66.45,2416300,36.74
2001-11-14,67.00,67.00,64.85,65.61,2603200,36.27
2001-11-13,64.69,65.25,64.00,65.05,2650200,35.96
2001-11-12,62.50,63.35,62.00,63.04,2534400,34.85
2001-11-09,62.35,63.37,61.01,63.30,5440000,34.99
2001-11-08,63.90,63.98,60.30,61.50,10665400,34.00
2001-11-07,65.51,65.65,63.65,63.90,7388700,35.33
2001-11-06,67.40,68.20,65.00,65.50,3743300,36.21
2001-11-05,66.00,68.36,65.44,67.87,2352300,37.52
2001-11-02,65.40,65.50,64.80,65.06,2649100,35.97
2001-11-01,64.25,65.95,63.70,65.65,9194500,36.29
2001-10-31,68.21,68.30,66.99,67.11,2604300,37.10
2001-10-30,69.80,69.81,68.11,68.20,3789600,37.70
2001-10-29,72.00,72.49,70.99,71.04,1685700,39.27
2001-10-26,72.10,72.37,70.80,71.90,1356100,39.75
2001-10-25,71.15,72.80,71.00,71.70,2151400,39.64
2001-10-24,71.50,72.99,70.60,71.15,4365500,39.33
2001-10-23,74.65,74.66,70.00,71.00,8673400,39.25
2001-10-22,74.80,76.60,74.54,76.60,1331600,42.35
2001-10-19,75.00,75.19,74.26,75.00,893200,41.46
2001-10-18,74.50,75.25,74.40,75.00,1432000,41.46
2001-10-17,74.86,74.90,73.46,74.29,1842500,41.07
2001-10-16,75.00,75.60,74.15,74.86,1324400,41.39
2001-10-15,73.85,75.00,73.74,75.00,1829300,41.46
2001-10-12,73.86,74.15,73.35,73.70,1629400,40.74
2001-10-11,74.95,74.95,72.63,73.86,1399300,40.83
2001-10-10,74.00,74.95,73.81,74.24,1664400,41.04
2001-10-09,74.00,74.60,73.46,73.50,3310700,40.63
2001-10-08,74.45,75.00,73.40,73.95,880600,40.88
2001-10-05,74.70,74.95,74.01,74.64,1260700,41.26
2001-10-04,74.00,75.14,73.72,74.34,1374900,41.10
2001-10-03,73.45,74.00,72.62,73.40,2458300,40.58
2001-10-02,73.75,74.08,72.60,73.45,1710300,40.61
2001-10-01,73.75,74.90,73.18,73.50,1553100,40.63
2001-09-28,73.50,74.00,73.04,73.95,2110300,40.88
2001-09-27,70.90,72.99,70.85,72.15,2091500,39.89
2001-09-26,69.95,70.48,69.15,70.25,1745200,38.82
2001-09-25,68.25,69.70,67.80,69.70,1184000,38.52
2001-09-24,69.00,69.37,67.75,68.74,1612200,37.99
2001-09-21,67.50,69.20,66.05,68.02,2293800,37.59
2001-09-20,68.65,70.45,67.51,69.76,1637600,38.55
2001-09-19,69.45,70.10,67.00,69.51,2052100,38.41
2001-09-18,71.00,71.12,69.40,69.40,2612400,38.35
2001-09-17,72.00,72.00,68.00,71.00,2859600,39.24
2001-09-10,69.50,70.75,68.71,70.00,1938400,38.68
2001-09-07,73.15,73.30,70.13,70.35,1701400,38.88
2001-09-06,75.00,75.17,73.20,73.32,1398000,40.52
2001-09-05,73.85,74.35,73.34,73.83,1371400,40.80
2001-09-04,73.30,74.49,73.00,73.70,1313800,40.73
2001-08-31,73.60,73.80,72.05,72.94,1081000,40.31
2001-08-30,73.90,74.00,72.30,73.05,1270400,40.37
2001-08-29,73.75,73.80,72.65,73.00,1086600,40.34
2001-08-28,74.80,75.00,72.98,73.10,1204100,40.40
2001-08-27,75.90,75.97,74.55,74.55,858700,41.20
2001-08-24,76.65,76.65,74.90,75.30,1172800,41.61
2001-08-23,75.90,76.00,74.80,74.80,1187700,41.34
2001-08-22,73.90,75.78,73.80,75.09,1582100,41.50
2001-08-21,73.00,75.06,72.90,74.10,1196100,40.95
2001-08-20,72.50,73.15,72.10,72.80,1161300,40.23
2001-08-17,72.70,73.95,72.43,72.65,1220200,40.15
2001-08-16,73.80,74.08,72.30,73.57,977900,40.66
2001-08-15,74.90,75.20,73.70,73.94,860700,40.86
2001-08-14,75.00,75.30,74.00,74.30,959300,41.06
2001-08-13,74.30,75.02,74.05,74.93,655800,41.41
2001-08-10,73.55,74.73,73.50,74.27,679700,41.04
2001-08-09,73.00,73.65,72.97,73.15,946800,40.43
2001-08-08,72.78,73.92,72.44,72.89,1027100,40.28
2001-08-07,74.15,74.38,72.40,73.00,943700,40.34
2001-08-06,72.00,74.00,71.85,73.75,1087200,40.76
2001-08-03,73.20,73.21,71.27,71.68,1045000,39.61
2001-08-02,74.30,74.31,72.00,72.78,1631600,40.22
2001-08-01,74.30,75.04,74.00,74.36,2075400,41.09
2001-07-31,72.79,75.20,71.75,73.63,2715900,40.69
2001-07-30,71.10,73.15,70.71,72.79,1083600,40.23
2001-07-27,71.08,71.08,70.10,70.44,1309000,38.93
2001-07-26,72.00,72.03,70.25,71.00,1478000,39.24
2001-07-25,70.81,72.24,70.24,71.96,1233100,39.77
2001-07-24,71.60,71.75,69.57,70.82,1561100,39.14
2001-07-23,72.95,72.96,71.17,71.57,884900,39.55
2001-07-20,73.47,73.47,72.60,73.02,766500,40.35
2001-07-19,73.50,74.60,72.31,72.57,1054600,40.11
2001-07-18,72.25,73.84,72.15,72.97,1368600,40.33
2001-07-17,70.96,73.61,70.95,71.50,1513800,39.51
2001-07-16,68.30,71.40,68.16,70.96,1746300,39.22
2001-07-13,68.36,68.36,67.69,68.00,1406000,37.58
2001-07-12,67.90,68.82,67.73,68.60,1667700,37.91
2001-07-11,67.97,68.18,66.75,67.70,2397300,37.41
2001-07-10,67.70,68.03,67.20,67.28,1442400,37.18
2001-07-09,67.50,68.10,67.00,67.98,1917500,37.57
2001-07-06,68.31,68.40,67.75,68.03,1005700,37.60
2001-07-05,69.50,70.25,68.05,68.55,2397500,37.88
2001-07-03,69.50,69.50,68.40,69.05,1085200,38.16
2001-07-02,69.00,69.10,67.80,68.75,2751900,37.99
2001-06-29,68.99,69.77,68.00,69.00,3579400,38.13
2001-06-28,70.77,71.60,68.00,68.60,6696700,37.91
2001-06-27,72.25,72.47,69.50,71.00,4476100,39.24
2001-06-26,74.12,74.60,73.44,73.48,1525700,40.59
2001-06-25,74.12,74.69,73.00,73.87,1379000,40.81
2001-06-22,76.90,76.95,74.10,74.12,1872900,40.95
2001-06-21,76.76,77.32,76.00,76.30,1404700,42.15
2001-06-20,75.90,77.00,75.71,77.00,1949600,42.54
2001-06-19,75.50,76.30,74.98,75.35,1504600,41.63
2001-06-18,74.80,76.51,74.40,75.90,1183300,41.93
2001-06-15,74.50,75.80,74.50,74.90,3448200,41.38
2001-06-14,75.00,75.40,74.35,74.60,1917100,41.21
2001-06-13,74.10,74.90,73.90,74.86,1383600,41.36
2001-06-12,73.08,74.80,72.87,74.60,2521800,41.21
2001-06-11,73.63,73.65,72.28,72.62,988500,40.12
2001-06-08,72.90,73.65,72.40,73.56,626700,40.64
2001-06-07,72.10,73.58,72.10,72.57,958300,40.09
2001-06-06,72.85,72.99,71.78,72.00,1036800,39.78
2001-06-05,72.88,73.09,72.00,72.30,1472600,39.94
2001-06-04,72.25,72.85,72.11,72.71,1110600,40.17
2001-06-01,71.99,72.15,70.90,72.10,862300,39.83
2001-05-31,71.00,72.30,70.90,71.99,1202100,39.77
2001-05-30,72.30,72.49,71.50,71.75,1114700,39.64
2001-05-29,71.75,72.95,71.67,72.30,2070700,39.94
2001-05-25,71.50,72.36,71.32,72.00,1837500,39.78
2001-05-24,68.24,72.41,68.20,72.01,2265400,39.78
2001-05-23,67.74,69.00,67.00,68.24,1337800,37.70
2001-05-22,68.95,69.00,67.50,68.00,2192500,37.57
2001-05-21,69.75,69.75,68.50,68.95,1216900,38.09
2001-05-18,70.10,70.39,69.35,69.74,780500,38.53
2001-05-17,70.00,70.47,69.10,70.09,1633800,38.72
2001-05-16,69.85,70.22,69.00,70.00,1563100,38.67
2001-05-15,69.50,69.64,68.56,69.17,1355300,38.21
2001-05-14,70.50,70.50,67.50,70.00,1290300,38.67
2001-05-11,69.15,70.70,68.75,70.50,2239500,38.95
2001-05-10,68.73,69.77,68.50,69.00,1681600,38.12
2001-05-09,67.88,69.24,67.30,68.72,1645700,37.96
2001-05-08,67.10,67.90,66.48,67.66,1533800,37.38
2001-05-07,66.06,67.01,66.00,66.54,1394500,36.76
2001-05-04,65.00,66.30,64.00,66.05,1530800,36.49
2001-05-03,66.25,67.15,65.78,66.07,1447000,36.50
2001-05-02,66.05,67.74,66.00,67.25,2261200,37.15
2001-05-01,67.41,68.30,67.00,68.00,1851400,37.57
2001-04-30,66.00,69.42,65.50,67.40,2563300,37.24
2001-04-27,65.18,65.50,62.50,64.76,3253500,35.78
2001-04-26,66.10,66.48,65.10,65.17,2319600,36.00
2001-04-25,65.00,66.95,64.60,66.75,1570100,36.88
2001-04-24,65.10,66.66,64.50,64.50,1791900,35.63
2001-04-23,65.30,66.44,64.65,65.06,1230900,35.94
2001-04-20,95.30,96.45,94.90,96.10,1615500,35.39
2001-04-19,95.50,97.50,94.21,95.50,1884800,35.17
2001-04-18,95.80,97.47,93.90,96.20,2414400,35.43
2001-04-17,95.00,96.40,94.50,94.60,1888000,34.84
2001-04-16,95.90,96.35,93.35,94.90,1268800,34.95
2001-04-12,93.45,95.35,93.40,94.95,1354500,34.97
2001-04-11,95.00,95.45,91.29,92.67,2947600,34.13
2001-04-10,95.80,97.35,94.02,96.22,1853600,35.44
2001-04-09,96.75,98.00,95.80,96.00,1595400,35.36
2001-04-06,95.75,97.00,95.05,95.90,1646800,35.32
2001-04-05,94.75,96.90,92.40,95.71,1510400,35.25
2001-04-04,92.00,94.20,90.66,93.13,1756600,34.30
2001-04-03,94.90,95.50,91.90,92.95,2048600,34.23
2001-04-02,96.75,98.00,94.60,95.22,1492500,35.07
2001-03-30,94.50,97.38,93.00,96.75,1872200,35.63
2001-03-29,93.00,96.34,92.42,93.62,2021400,34.48
2001-03-28,91.63,92.82,90.65,92.45,1596200,34.05
2001-03-27,91.55,92.73,90.43,91.90,1691800,33.84
2001-03-26,89.60,92.98,89.60,91.16,1742700,33.56
2001-03-23,90.15,92.20,89.10,89.41,3182000,32.92
2001-03-22,91.00,91.20,85.00,88.56,4718100,32.61
2001-03-21,93.80,93.80,91.90,92.45,2897400,34.04
2001-03-20,92.55,95.00,92.45,94.25,1963500,34.70
2001-03-19,90.00,92.40,89.75,91.59,2379300,33.72
2001-03-16,94.55,95.10,87.85,89.00,3971800,32.77
2001-03-15,98.10,98.10,94.00,95.25,2547200,35.07
2001-03-14,100.00,100.25,97.55,99.50,1250700,36.63
2001-03-13,99.26,101.00,99.15,100.75,2274200,37.09
2001-03-12,100.10,100.37,99.25,99.26,1677800,36.55
2001-03-09,101.40,102.00,100.75,101.10,1087800,37.22
2001-03-08,99.23,103.75,99.10,102.52,1984000,37.75
2001-03-07,98.70,99.42,97.71,99.42,1702200,36.60
2001-03-06,97.20,99.13,96.99,98.70,1977600,36.34
2001-03-05,98.60,98.85,96.55,97.24,1805800,35.80
2001-03-02,99.90,100.44,98.00,98.00,2841800,36.08
2001-03-01,101.75,101.95,99.71,100.10,3785700,36.86
2001-02-28,98.70,102.35,98.65,101.50,2636100,37.37
2001-02-27,98.50,99.25,97.84,98.00,2204100,36.08
2001-02-26,100.84,100.84,97.91,98.40,1724000,36.23
2001-02-23,99.00,100.96,97.70,100.84,1671600,37.13
2001-02-22,99.55,99.60,97.95,99.03,1716900,36.46
2001-02-21,100.40,102.00,99.70,99.77,2617400,36.73
2001-02-20,101.00,101.09,99.75,100.36,3043200,36.95
2001-02-16,100.90,101.70,99.87,100.50,2002200,37.00
2001-02-15,100.05,101.15,98.97,100.70,2075000,37.08
2001-02-14,100.05,101.75,99.60,100.05,2825800,36.84
2001-02-13,100.70,101.05,98.55,99.61,1484600,36.67
2001-02-12,98.68,101.74,98.50,100.59,1700700,37.04
2001-02-09,98.30,98.30,96.76,98.28,964000,36.19
2001-02-08,97.75,99.90,97.70,99.25,1937800,36.54
2001-02-07,96.16,98.04,94.90,97.75,2085300,35.99
2001-02-06,97.20,97.49,95.45,96.15,2163900,35.40
2001-02-05,97.06,97.71,96.36,97.00,1156800,35.71
2001-02-02,96.25,96.25,94.85,95.87,952200,35.30
2001-02-01,95.10,96.04,94.80,95.50,1761800,35.16
2001-01-31,95.80,97.30,93.60,95.30,2006000,35.09
2001-01-30,98.50,98.50,95.88,96.50,2720700,35.53
2001-01-29,100.50,101.25,99.22,100.05,1529600,36.84
2001-01-26,99.37,99.87,99.06,99.69,980000,36.70
2001-01-25,96.87,100.50,96.25,100.00,1504000,36.82
2001-01-24,96.94,96.94,95.50,96.87,2972800,35.67
2001-01-23,94.25,97.31,94.00,96.94,2129600,35.69
2001-01-22,93.50,95.00,93.00,93.75,1352100,34.52
2001-01-19,94.56,94.75,92.44,93.75,2411600,34.52
2001-01-18,93.75,96.31,93.62,94.56,2373000,34.82
2001-01-17,93.31,94.62,92.87,93.75,1873600,34.52
2001-01-16,95.12,95.12,93.12,93.56,2303000,34.45
2001-01-12,95.06,95.37,92.44,95.25,2436300,35.07
2001-01-11,94.37,95.37,94.37,94.81,3330300,34.91
2001-01-10,94.25,94.50,92.69,93.81,1508700,34.54
2001-01-09,93.00,95.44,92.75,94.62,1695900,34.84
2001-01-08,92.31,93.00,90.75,93.00,2047800,34.24
2001-01-05,88.75,92.50,88.31,92.25,2254500,33.96
2001-01-04,93.75,93.81,87.00,88.00,5479600,32.40
2001-01-03,97.00,99.44,94.75,94.75,2689000,34.89
2001-01-02,99.87,99.87,96.94,97.25,1448200,35.81
2000-12-29,104.12,104.25,99.50,99.62,1523800,36.68
2000-12-28,102.87,104.94,102.75,103.87,2510000,38.24
2000-12-27,99.37,102.87,98.94,101.37,4486400,37.32
2000-12-26,94.00,99.19,94.00,98.69,2092200,36.32
2000-12-22,93.62,95.12,93.06,94.06,1671200,34.62
2000-12-21,91.25,93.87,90.81,93.87,1614300,34.55
2000-12-20,92.50,92.56,89.69,91.25,2206200,33.59
2000-12-19,93.37,95.00,92.75,94.12,2043800,34.64
2000-12-18,94.19,95.75,91.00,92.00,3032100,33.86
2000-12-15,94.87,95.12,93.50,94.44,3183000,34.76
2000-12-14,95.75,96.12,95.06,95.25,1703000,35.06
2000-12-13,94.00,95.94,94.00,95.00,1637100,34.97
2000-12-12,91.50,92.94,88.50,92.44,2272000,34.02
2000-12-11,94.00,94.12,90.87,91.50,2518400,33.68
2000-12-08,96.00,96.00,92.62,92.94,1609200,34.21
2000-12-07,95.87,96.44,95.19,95.62,1730600,35.19
2000-12-06,95.56,96.94,95.56,96.50,1763400,35.52
2000-12-05,95.50,97.25,95.06,95.50,2070000,35.15
2000-12-04,95.25,95.81,91.37,94.56,5450100,34.80
2000-12-01,100.50,101.00,99.00,99.50,3036600,36.62
2000-11-30,101.00,101.75,98.56,99.94,2520000,36.79
2000-11-29,101.00,101.37,100.06,100.37,1445000,36.94
2000-11-28,101.75,101.94,99.69,100.69,1534200,37.06
2000-11-27,100.00,101.94,100.00,101.12,2520000,37.22
2000-11-24,100.12,100.25,99.37,99.94,538600,36.79
2000-11-22,97.25,101.37,96.75,100.69,2089000,37.06
2000-11-21,100.00,100.06,96.25,96.81,2294700,35.63
2000-11-20,97.50,100.00,97.31,99.12,2132800,36.48
2000-11-17,97.87,97.87,96.31,97.31,1940400,35.82
2000-11-16,94.25,98.25,94.12,97.87,1922400,36.02
2000-11-15,92.31,94.12,92.19,93.94,1137200,34.58
2000-11-14,91.50,93.00,90.62,92.06,1099000,33.88
2000-11-13,92.00,92.75,88.69,90.69,1547600,33.38
2000-11-10,94.37,96.00,91.81,91.94,1810000,33.84
2000-11-09,96.62,97.37,91.69,91.87,2037000,33.81
2000-11-08,96.00,98.62,95.69,95.69,2782200,35.22
2000-11-07,95.00,95.37,94.06,95.00,1412600,34.97
2000-11-06,94.25,95.94,93.87,94.94,1811700,34.94
2000-11-03,92.25,94.94,91.81,93.50,1752600,34.41
2000-11-02,93.75,93.75,90.87,91.75,2568400,33.77
2000-11-01,94.87,95.00,93.62,93.75,3214500,34.51
2000-10-31,95.31,96.56,94.12,94.75,1697800,34.87
2000-10-30,91.25,95.94,91.25,95.25,1860400,35.06
2000-10-27,89.44,91.75,89.12,91.25,1005900,33.59
2000-10-26,90.25,90.50,89.31,89.44,2798000,32.92
2000-10-25,89.75,92.50,88.62,90.00,2978800,33.13
2000-10-24,89.25,91.75,88.31,89.75,4173400,33.03
2000-10-23,93.87,95.75,93.81,94.87,972400,34.92
2000-10-20,92.12,93.75,91.37,93.62,1246600,34.46
2000-10-19,95.00,95.81,92.12,92.75,2322900,34.14
2000-10-18,93.19,95.00,92.87,94.12,1673000,34.64
2000-10-17,91.00,94.62,90.94,93.06,1905400,34.25
2000-10-16,89.44,90.94,89.19,89.94,968200,33.10
2000-10-13,88.50,89.37,86.75,89.19,1260900,32.83
2000-10-12,88.94,90.50,87.12,88.56,1487800,32.60
2000-10-11,91.25,91.37,87.87,89.19,2435800,32.83
2000-10-10,90.44,91.81,89.00,91.37,1671800,33.63
2000-10-09,91.75,91.87,89.31,90.19,589500,33.20
2000-10-06,92.12,92.44,91.06,91.31,1201600,33.61
2000-10-05,91.25,92.12,90.37,91.50,1804600,33.68
2000-10-04,93.00,93.87,91.12,91.25,2267800,33.59
2000-10-03,91.50,93.50,90.50,92.81,2170500,34.16
2000-10-02,88.44,91.50,88.31,91.00,2109600,33.49
2000-09-29,88.25,90.87,87.56,88.19,1799700,32.46
2000-09-28,93.00,93.00,90.31,90.94,1828000,33.47
2000-09-27,95.06,95.12,92.75,93.00,1911300,34.23
2000-09-26,92.44,95.31,92.12,95.06,2360800,34.98
2000-09-25,92.62,93.12,92.19,92.69,827400,34.11
2000-09-22,91.81,93.87,91.81,92.37,1624500,33.99
2000-09-21,92.37,93.00,91.19,91.56,1357800,33.69
2000-09-20,91.75,92.62,89.94,92.50,2078700,34.04
2000-09-19,89.87,92.31,89.00,92.31,2162600,33.97
2000-09-18,89.00,90.50,89.00,89.34,2059200,32.87
2000-09-15,87.50,89.94,86.37,88.00,2205400,32.38
2000-09-14,86.00,87.87,85.75,86.87,2146200,31.96
2000-09-13,84.37,85.62,84.31,84.75,1611800,31.18
2000-09-12,84.00,84.56,83.37,84.37,2001800,31.04
2000-09-11,83.00,83.87,82.50,83.00,2066700,30.54
2000-09-08,82.37,83.62,82.37,82.75,1745600,30.45
2000-09-07,82.81,83.44,81.50,82.19,1307400,30.24
2000-09-06,84.44,85.37,82.00,82.81,1191200,30.47
2000-09-05,84.25,85.00,83.12,84.44,1195400,31.07
2000-09-01,82.50,84.94,82.50,84.22,1515000,30.99
2000-08-31,80.50,85.00,80.31,81.83,2750700,30.11
2000-08-30,79.75,80.31,79.62,80.25,901400,29.53
2000-08-29,80.12,80.37,79.62,79.75,675400,29.34
2000-08-28,79.19,80.00,79.19,79.37,979500,29.20
2000-08-25,79.56,79.94,79.19,79.44,991600,29.23
2000-08-24,77.94,79.87,77.37,79.56,1084000,29.27
2000-08-23,78.94,79.06,77.50,77.75,1256200,28.61
2000-08-22,78.12,79.50,77.94,79.06,1012200,29.09
2000-08-21,77.44,78.37,76.75,78.37,876600,28.84
2000-08-18,78.50,78.75,76.37,77.50,1854600,28.52
2000-08-17,74.62,77.50,74.56,77.37,2146400,28.47
2000-08-16,73.75,74.37,73.37,74.06,768400,27.25
2000-08-15,74.62,75.12,74.12,74.50,1477500,27.41
2000-08-14,73.37,74.75,72.00,74.56,908400,27.43
2000-08-11,71.94,73.56,71.62,73.50,1318800,27.04
2000-08-10,70.87,71.94,69.87,71.94,1111800,26.47
2000-08-09,70.50,71.87,70.00,70.56,1710000,25.96
2000-08-08,72.31,72.94,69.00,72.37,1804500,26.63
2000-08-07,74.87,74.87,71.31,72.31,1699500,26.61
2000-08-04,75.12,75.19,73.87,74.25,892200,27.32
2000-08-03,75.69,75.69,75.00,75.37,1095000,27.73
2000-08-02,75.00,75.69,74.37,75.37,1310000,27.73
2000-08-01,73.69,75.00,73.56,75.00,1664700,27.60
2000-07-31,73.25,73.87,72.94,73.50,2148800,27.04
2000-07-28,72.87,73.87,72.25,73.44,1528800,27.02
2000-07-27,71.00,73.94,70.62,73.44,1077200,27.02
2000-07-26,72.69,72.69,70.87,71.16,1372800,26.18
2000-07-25,73.00,73.37,71.50,72.62,1613700,26.72
2000-07-24,72.12,74.50,72.12,73.75,995800,27.14
2000-07-21,73.00,73.37,71.44,72.25,1122600,26.58
2000-07-20,70.75,72.87,70.62,72.00,1530300,26.49
2000-07-19,69.62,70.87,69.06,70.50,1337800,25.94
2000-07-18,67.87,70.00,67.87,69.00,1398000,25.39
2000-07-17,67.37,69.62,67.19,67.91,1260800,24.99
2000-07-14,70.37,70.37,67.56,68.00,1721700,25.02
2000-07-13,71.25,71.87,69.56,70.50,1174600,25.94
2000-07-12,72.25,73.00,71.12,71.94,1527600,26.47
2000-07-11,74.00,74.94,73.44,74.00,1843800,27.23
2000-07-10,72.25,73.00,71.81,72.94,1554600,26.84
2000-07-07,72.44,72.94,71.62,72.25,1207000,26.58
2000-07-06,72.50,73.00,70.87,72.31,1141800,26.61
2000-07-05,71.50,72.75,69.81,72.59,1480400,26.71
2000-07-03,73.50,73.81,71.62,73.81,807200,27.16
2000-06-30,70.56,74.11,70.37,74.00,2970400,27.23
2000-06-29,73.00,73.06,69.19,70.31,2426000,25.87
2000-06-28,69.25,71.75,69.19,71.00,3430500,26.12
2000-06-27,67.37,69.00,67.06,68.94,1834000,25.36
2000-06-26,65.62,67.62,65.62,67.37,1146200,24.78
2000-06-23,66.81,66.81,65.31,65.56,864600,24.11
2000-06-22,68.37,68.37,65.50,66.06,1100100,24.30
2000-06-21,68.94,68.94,68.00,68.37,1460100,25.15
2000-06-20,67.25,68.75,67.19,67.31,907000,24.76
2000-06-19,68.00,68.94,66.06,66.87,1145600,24.59
2000-06-16,68.25,68.69,66.00,66.00,1814200,24.27
2000-06-15,69.12,69.12,67.81,68.50,1500800,25.19
2000-06-14,66.75,69.00,65.37,68.94,2215400,25.36
2000-06-13,65.62,66.44,65.37,66.25,1876400,24.37
2000-06-12,66.00,66.62,65.62,66.12,1403400,24.32
2000-06-09,62.94,66.81,62.94,65.94,1428800,24.25
2000-06-08,63.25,63.75,62.25,63.00,941700,23.17
2000-06-07,62.75,64.31,62.75,63.50,720400,23.35
2000-06-06,62.06,63.81,61.00,62.94,1321600,23.15
2000-06-05,62.75,63.50,61.69,62.13,2152800,22.85
2000-06-02,66.94,67.00,63.56,63.56,2039100,23.38
2000-06-01,64.12,67.25,64.12,66.69,1648600,24.53
2000-05-31,65.94,66.94,64.62,64.87,1202800,23.86
2000-05-30,64.00,66.50,63.81,66.12,2505800,24.32
2000-05-26,63.88,65.00,63.63,64.75,1557400,23.81
2000-05-25,64.62,64.87,63.63,63.88,1564600,23.49
2000-05-24,64.37,65.62,64.12,64.19,3266700,23.61
2000-05-23,61.50,63.25,61.38,63.19,2263400,23.24
2000-05-22,61.50,61.94,61.13,61.75,1682400,22.71
2000-05-19,60.31,61.00,59.25,61.00,1806800,22.44
2000-05-18,62.00,62.00,60.25,60.56,959200,22.27
2000-05-17,62.00,62.00,60.38,61.50,1669200,22.62
2000-05-16,60.44,63.44,60.38,62.69,2422500,23.06
2000-05-15,57.56,60.25,57.56,60.19,1632600,22.14
2000-05-12,58.00,58.19,57.25,57.44,1033400,21.13
2000-05-11,57.13,58.69,57.13,58.13,873000,21.38
2000-05-10,58.50,58.56,56.50,57.44,1032400,21.13
2000-05-09,57.88,59.13,57.56,58.63,1286000,21.56
2000-05-08,58.25,58.25,57.50,57.94,1279600,21.31
2000-05-05,56.75,58.00,56.19,57.25,752400,21.06
2000-05-04,56.19,57.38,55.13,56.38,804200,20.74
2000-05-03,57.25,57.63,55.88,55.94,965400,20.57
2000-05-02,57.50,57.88,56.38,57.50,1339000,21.15
2000-05-01,55.06,57.94,55.00,57.50,1515000,21.15
2000-04-28,55.25,55.63,54.56,55.06,1421200,20.25
2000-04-27,54.75,56.88,54.25,55.44,1895800,20.39
2000-04-26,56.25,56.25,54.00,54.94,2223800,20.21
2000-04-25,53.63,55.50,53.50,55.31,2462000,20.34
2000-04-24,52.50,53.94,52.13,52.94,1497900,19.47
2000-04-20,51.63,53.94,51.38,52.50,1790600,19.31
2000-04-19,49.19,52.44,48.81,51.75,2408200,19.03
2000-04-18,45.56,48.50,44.75,47.75,2479600,17.56
2000-04-17,45.75,46.31,44.75,46.00,1659300,16.92
2000-04-14,47.50,47.50,45.19,45.88,1850400,16.87
2000-04-13,48.50,48.63,47.63,47.75,1250000,17.56
2000-04-12,48.50,48.94,48.13,48.69,1617400,17.91
2000-04-11,48.25,48.38,47.63,47.94,1334600,17.63
2000-04-10,48.06,48.63,47.94,48.19,1068300,17.72
2000-04-07,48.88,49.06,47.94,47.94,1186800,17.63
2000-04-06,48.88,49.75,47.00,47.88,1235400,17.61
2000-04-05,48.50,49.25,48.31,48.81,1518000,17.95
2000-04-04,48.00,49.81,47.63,49.00,2158200,18.02
2000-04-03,46.25,48.63,46.19,48.50,1460100,17.84
2000-03-31,45.81,47.88,45.56,45.88,1687500,16.87
2000-03-30,46.13,46.25,45.00,45.94,1623000,16.90
2000-03-29,47.00,47.00,45.75,46.00,2090000,16.92
2000-03-28,47.75,48.44,47.00,47.06,2044200,17.30
2000-03-27,49.50,49.94,47.56,47.69,1667800,17.53
2000-03-24,49.94,50.88,49.44,49.56,2288000,18.22
2000-03-23,48.81,50.00,48.63,49.88,1106600,18.34
2000-03-22,48.00,49.50,47.81,49.06,1287200,18.03
2000-03-21,45.50,48.50,45.50,48.00,1387800,17.64
2000-03-20,48.19,48.94,46.81,46.88,1395300,17.23
2000-03-17,48.38,48.88,47.00,48.19,2211200,17.71
2000-03-16,43.00,49.25,42.13,48.63,3406200,17.88
2000-03-15,41.00,43.50,40.25,43.25,2643300,15.90
2000-03-14,41.00,41.25,39.38,40.69,1304100,14.96
2000-03-13,40.38,41.75,39.38,41.00,2226600,15.07
2000-03-10,41.13,42.88,40.88,41.81,1579500,15.37
2000-03-09,38.50,42.75,38.25,40.94,3214000,15.05
2000-03-08,38.00,38.81,37.13,38.50,2117400,14.15
2000-03-07,38.50,38.75,37.00,37.19,2461600,13.67
2000-03-06,39.94,40.00,39.00,39.25,1906800,14.43
2000-03-03,39.00,41.25,38.94,40.13,2871200,14.75
2000-03-02,39.00,39.19,38.00,38.81,3303800,14.27
2000-03-01,40.00,40.50,37.25,39.00,6470800,14.34
2000-02-29,42.13,42.56,41.19,41.81,2108400,15.37
2000-02-28,43.50,43.63,41.50,42.75,1291800,15.71
2000-02-25,43.69,44.25,42.44,43.06,1035000,15.83
2000-02-24,44.25,44.88,42.19,43.69,1657200,16.06
2000-02-23,44.88,45.50,44.50,44.81,1351200,16.47
2000-02-22,44.06,45.38,43.81,45.06,1625800,16.56
2000-02-18,44.56,44.94,43.38,44.00,1373000,16.17
2000-02-17,45.19,45.38,44.56,44.69,2054600,16.43
2000-02-16,44.44,45.94,44.25,45.19,1742100,16.61
2000-02-15,45.38,45.81,43.94,44.44,2587800,16.34
2000-02-14,47.38,47.50,45.25,45.88,2209200,16.87
2000-02-11,49.19,49.38,46.56,47.06,1483600,17.30
2000-02-10,51.00,51.50,49.06,49.19,1389300,18.08
2000-02-09,51.25,51.25,49.81,50.06,819600,18.40
2000-02-08,50.00,51.25,49.69,51.25,1517800,18.84
2000-02-07,49.25,50.06,48.50,49.50,1304600,18.20
2000-02-04,48.00,49.81,47.94,49.25,1435000,18.10
2000-02-03,48.00,48.50,47.00,47.81,1499700,17.57
2000-02-02,49.94,49.94,47.69,47.75,1907400,17.55
2000-02-01,48.25,50.19,47.88,49.94,2166200,18.36
2000-01-31,48.25,48.31,45.50,47.69,2210000,17.53
2000-01-28,49.38,49.50,48.00,48.75,1407200,17.92
2000-01-27,49.38,50.75,48.50,49.56,1655000,18.22
2000-01-26,49.50,50.75,49.13,49.38,3344600,18.15
2000-01-25,50.75,51.00,49.00,49.44,3157200,18.17
2000-01-24,52.50,52.63,50.25,51.00,2726700,18.75
2000-01-21,53.50,53.69,51.00,52.13,2436200,19.16
2000-01-20,57.75,57.75,51.00,53.50,3558800,19.67
2000-01-19,56.25,58.94,56.13,58.31,2135800,21.43
2000-01-18,59.44,59.44,56.00,56.50,1564200,20.77
2000-01-14,59.25,59.75,58.00,59.38,1853700,21.83
2000-01-13,58.00,60.75,57.88,58.69,2822400,21.57
2000-01-12,56.13,57.81,56.00,57.38,1002900,21.09
2000-01-11,56.50,57.63,55.88,56.38,1685800,20.73
2000-01-10,60.00,60.88,55.06,56.00,2046300,20.59
2000-01-07,55.50,59.25,55.50,58.88,3390400,21.64
2000-01-06,52.19,54.50,51.56,54.00,1877600,19.85
2000-01-05,49.00,52.31,48.56,52.19,2672600,19.19
2000-01-04,49.75,50.50,48.50,48.75,1952000,17.92
2000-01-03,48.75,49.63,48.63,49.31,1227000,18.13
1999-12-31,48.06,48.63,46.94,47.88,512400,17.60
1999-12-30,48.00,48.25,47.50,48.13,752400,17.69
1999-12-29,47.50,48.00,47.00,47.69,591200,17.53
1999-12-28,47.56,48.50,47.06,47.50,711800,17.45
1999-12-27,48.00,48.00,46.75,47.31,955800,17.38
1999-12-23,46.50,48.25,45.38,46.19,1178700,16.97
1999-12-22,44.63,46.63,44.06,46.31,1447200,17.01
1999-12-21,43.88,45.06,43.75,44.75,3199600,16.44
1999-12-20,43.88,44.25,42.75,43.88,2911400,16.12
1999-12-17,46.00,46.31,43.50,44.00,3825800,16.17
1999-12-16,45.00,46.88,45.00,46.19,2001300,16.97
1999-12-15,46.63,47.00,45.69,45.94,2347800,16.88
1999-12-14,46.69,47.75,46.13,46.75,1622400,17.18
1999-12-13,46.25,47.25,46.13,46.61,1157600,17.12
1999-12-10,47.25,47.38,45.25,47.19,1908000,17.34
1999-12-09,48.13,48.38,46.56,47.06,1286700,17.29
1999-12-08,48.63,48.94,48.00,48.06,1257200,17.66
1999-12-07,49.50,50.25,47.50,47.75,3665700,17.54
1999-12-06,49.00,50.19,48.75,49.88,1451000,18.33
1999-12-03,49.00,50.94,48.88,50.25,1970700,18.46
1999-12-02,49.94,49.94,46.25,48.00,2306000,17.64
1999-12-01,52.00,52.44,49.50,49.81,1649200,18.30
1999-11-30,51.75,52.44,51.38,52.31,1287000,19.22
1999-11-29,52.50,53.44,51.50,53.38,1151600,19.61
1999-11-26,52.69,52.94,52.19,52.56,202000,19.31
1999-11-24,51.25,52.75,51.25,52.69,995100,19.36
1999-11-23,51.56,52.75,51.44,52.50,1639500,19.29
1999-11-22,51.00,52.00,50.00,51.63,980600,18.97
1999-11-19,51.94,52.13,51.06,51.44,760800,18.90
1999-11-18,49.75,52.38,49.69,51.38,1578000,18.88
1999-11-17,50.00,50.38,49.50,50.00,1654200,18.37
1999-11-16,46.81,50.56,46.75,50.06,2451800,18.39
1999-11-15,45.50,46.88,45.31,46.75,2597100,17.18
1999-11-12,44.25,45.94,44.25,45.50,2301600,16.72
1999-11-11,44.31,44.63,43.75,44.38,3800100,16.31
1999-11-10,44.81,44.94,43.75,44.81,1430600,16.46
1999-11-09,45.00,45.50,43.81,44.75,3139600,16.44
1999-11-08,43.00,44.88,43.00,44.75,2388800,16.44
1999-11-05,44.88,45.25,42.50,43.00,3791000,15.80
1999-11-04,45.00,45.44,44.38,44.69,3014700,16.42
1999-11-03,45.75,46.13,44.75,44.94,2441000,16.51
1999-11-02,44.81,46.88,44.50,45.00,3625400,16.53
1999-11-01,45.00,45.56,42.88,44.31,3696600,16.28
1999-10-29,43.00,44.44,42.25,43.50,3568800,15.98
1999-10-28,42.00,43.00,41.25,42.31,4518000,15.54
1999-10-27,37.75,40.50,37.00,40.00,8830000,14.70
1999-10-26,42.50,43.25,37.00,37.50,16881200,13.78
1999-10-25,42.75,45.44,42.56,44.50,3947600,16.35
1999-10-22,42.63,43.50,40.25,42.50,11006600,15.61
1999-10-21,48.75,49.25,47.56,48.31,2703000,17.75
1999-10-20,49.13,49.75,48.00,49.50,2150400,18.19
1999-10-19,49.50,51.25,48.81,49.13,3130000,18.05
1999-10-18,49.00,50.25,48.25,49.56,2610000,18.21
1999-10-15,50.00,50.50,47.56,49.63,2933000,18.23
1999-10-14,49.00,51.69,45.38,51.38,6161000,18.88
1999-10-13,53.56,53.69,52.50,52.50,1009200,19.29
1999-10-12,54.88,55.00,53.50,53.94,990900,19.82
1999-10-11,54.13,55.38,53.88,55.00,597400,20.21
1999-10-08,53.00,54.50,53.00,54.00,1281200,19.84
1999-10-07,54.25,54.25,52.69,53.19,1500000,19.54
1999-10-06,53.75,54.50,53.00,54.00,3079500,19.84
1999-10-05,54.69,54.69,53.75,53.81,1593400,19.77
1999-10-04,56.38,57.50,53.81,54.69,2000400,20.09
1999-10-01,54.38,56.63,54.38,56.38,1182600,20.71
1999-09-30,53.44,55.50,53.19,54.50,1290000,20.02
1999-09-29,53.31,53.44,52.50,53.44,1678800,19.63
1999-09-28,53.75,54.44,52.00,52.00,1462200,19.10
1999-09-27,54.44,54.69,52.75,53.94,1785900,19.81
1999-09-24,53.50,54.75,53.44,54.38,1523000,19.97
1999-09-23,54.13,56.00,53.31,53.75,2346600,19.74
1999-09-22,53.25,54.25,52.56,53.19,2339700,19.53
1999-09-21,52.50,54.13,52.00,52.69,2757400,19.35
1999-09-20,52.00,53.44,51.38,52.50,4485000,19.28
1999-09-17,57.00,57.06,51.94,53.75,6443000,19.74
1999-09-16,61.81,61.94,56.88,57.25,4250800,21.02
1999-09-15,62.06,63.25,61.56,61.56,1062600,22.61
1999-09-14,62.63,62.69,61.00,61.81,1355800,22.70
1999-09-13,64.25,64.50,62.50,62.94,1275800,23.11
1999-09-10,63.88,65.00,63.31,64.00,1708000,23.50
1999-09-09,64.25,64.50,63.19,64.06,1188000,23.52
1999-09-08,62.13,64.12,62.13,63.81,1024200,23.43
1999-09-07,64.62,64.69,62.50,62.75,864600,23.04
1999-09-03,64.00,65.19,63.75,64.44,1359300,23.66
1999-09-02,63.25,63.44,61.75,63.06,909400,23.16
1999-09-01,63.75,63.75,61.69,63.25,2194500,23.23
1999-08-31,62.63,63.75,61.75,63.75,2429600,23.41
1999-08-30,61.94,63.00,61.25,62.25,907200,22.86
1999-08-27,63.13,63.25,61.06,61.94,1402000,22.75
1999-08-26,64.12,64.50,62.75,63.88,969900,23.46
1999-08-25,62.25,64.12,62.19,63.88,3532500,23.46
1999-08-24,62.25,62.69,61.69,62.06,2207600,22.79
1999-08-23,62.06,62.31,61.44,62.00,1779900,22.77
1999-08-20,61.25,62.44,60.75,62.19,2222400,22.84
1999-08-19,60.88,61.00,60.13,60.88,1006400,22.36
1999-08-18,60.88,61.50,60.75,61.13,1895800,22.45
1999-08-17,63.25,63.25,60.25,62.13,1950300,22.82
1999-08-16,64.50,64.56,63.19,63.44,2836600,23.30
1999-08-13,64.56,64.69,63.88,64.25,2077200,23.59
1999-08-12,64.56,64.62,63.75,64.31,1370600,23.62
1999-08-11,64.69,64.69,63.50,64.44,1231400,23.66
1999-08-10,65.62,65.81,63.38,64.87,1906200,23.82
1999-08-09,66.62,67.50,64.75,66.06,1038400,24.26
1999-08-06,66.81,66.81,65.62,66.37,602600,24.37
1999-08-05,66.81,67.56,66.06,67.06,1125000,24.63
1999-08-04,67.00,67.31,66.00,67.06,1389300,24.63
1999-08-03,69.94,70.25,68.75,68.81,1471800,25.27
1999-08-02,69.00,70.37,68.50,69.94,1928400,25.68
1999-07-30,65.00,69.37,65.00,68.25,2320800,25.06
1999-07-29,65.75,65.81,64.31,64.37,2030400,23.64
1999-07-28,65.50,66.25,65.12,66.00,1449600,24.24
1999-07-27,66.50,68.87,65.62,66.87,1297800,24.56
1999-07-26,66.50,67.62,65.62,66.75,1017200,24.51
1999-07-23,65.25,67.12,65.25,66.94,981200,24.58
1999-07-22,65.25,65.50,64.81,65.00,1372000,23.87
1999-07-21,66.06,66.06,65.00,65.37,856200,24.01
1999-07-20,65.87,66.19,65.25,65.81,1712600,24.17
1999-07-19,66.75,66.87,66.19,66.62,2131400,24.46
1999-07-16,66.50,67.19,66.25,67.19,1576600,24.67
1999-07-15,66.50,66.62,66.00,66.50,1136600,24.42
1999-07-14,65.94,67.62,65.69,66.50,987600,24.42
1999-07-13,65.12,66.25,64.50,65.69,2299500,24.12
1999-07-12,68.00,68.00,65.75,65.87,1947900,24.19
1999-07-09,68.25,68.69,67.62,67.94,1564000,24.95
1999-07-08,68.37,68.62,67.44,68.62,1551800,25.20
1999-07-07,69.25,69.62,68.31,69.44,1453600,25.50
1999-07-06,68.62,70.25,67.87,69.25,1593800,25.43
1999-07-02,67.56,70.25,66.87,69.69,2437000,25.59
1999-07-01,64.12,67.87,63.75,67.81,2009600,24.90
1999-06-30,63.81,64.69,62.13,64.12,3064500,23.55
1999-06-29,60.44,63.88,60.19,63.81,1487400,23.43
1999-06-28,59.00,60.81,58.75,60.13,1698300,22.07
1999-06-25,59.38,60.06,58.75,58.81,984900,21.59
1999-06-24,59.00,59.75,58.50,59.13,860700,21.70
1999-06-23,59.75,60.00,58.63,58.81,1547600,21.59
1999-06-22,56.94,60.50,56.88,59.75,1670400,21.93
1999-06-21,57.25,58.25,56.63,56.88,1276800,20.88
1999-06-18,58.00,58.06,56.50,57.03,2289400,20.93
1999-06-17,58.00,58.69,57.56,58.50,825800,21.47
1999-06-16,57.81,59.19,57.75,58.13,1287400,21.34
1999-06-15,60.00,60.56,57.25,57.25,1056200,21.01
1999-06-14,58.50,59.31,57.19,59.25,1669000,21.75
1999-06-11,58.00,59.31,57.75,58.00,1113000,21.29
1999-06-10,59.06,59.69,57.75,57.88,1233000,21.25
1999-06-09,59.56,60.00,58.56,59.06,1003000,21.68
1999-06-08,57.63,60.13,57.25,59.31,1791200,21.77
1999-06-07,58.69,58.69,57.13,57.75,1713300,21.20
1999-06-04,58.25,58.69,57.75,58.69,1770900,21.54
1999-06-03,58.13,58.75,57.50,58.25,1834600,21.38
1999-06-02,58.75,58.81,56.75,58.00,2312000,21.29
1999-06-01,60.25,60.31,58.56,59.00,1519500,21.66
1999-05-28,59.75,60.75,59.75,60.38,1054000,22.16
1999-05-27,60.75,60.75,59.63,59.63,2337400,21.89
1999-05-26,61.50,61.50,60.38,60.75,2082200,22.30
1999-05-25,62.13,62.25,61.75,62.00,2318000,22.76
1999-05-24,63.25,63.38,61.38,61.75,2677800,22.67
1999-05-21,64.62,64.75,62.94,63.00,2407000,23.13
1999-05-20,63.63,65.19,63.63,64.56,4204000,23.70
1999-05-19,61.81,63.63,61.38,63.13,2193800,23.17
1999-05-18,61.88,62.38,60.00,61.81,2015000,22.69
1999-05-17,62.00,62.00,60.38,61.44,1878400,22.55
1999-05-14,63.38,64.50,61.63,62.00,2147100,22.76
1999-05-13,63.25,64.37,62.75,64.25,1736700,23.58
1999-05-12,61.75,61.88,60.81,61.88,2021000,22.71
1999-05-11,59.25,62.63,58.50,61.88,2542500,22.71
1999-05-10,60.44,60.75,59.06,59.44,1146600,21.82
1999-05-07,60.25,61.00,58.88,60.50,1496600,22.21
1999-05-06,58.50,59.75,56.50,59.63,3149600,21.89
1999-05-05,60.00,60.44,58.25,59.13,1216200,21.70
1999-05-04,58.19,60.88,58.00,60.00,3216200,22.02
1999-05-03,59.94,59.94,57.63,58.25,3178600,21.38
1999-04-30,60.19,60.19,58.44,59.81,2708400,21.95
1999-04-29,61.00,61.94,58.75,60.25,5639100,22.12
1999-04-28,64.75,65.00,60.25,60.88,8422800,22.35
1999-04-27,64.37,66.62,64.31,65.81,1373000,24.16
1999-04-26,65.87,65.87,63.13,64.31,1525500,23.61
1999-04-23,65.94,66.37,64.31,65.94,1605000,24.20
1999-04-22,66.87,67.00,64.00,66.56,2678700,24.43
1999-04-21,66.25,66.87,64.81,66.81,2338400,24.52
1999-04-20,65.94,67.00,65.37,66.00,1697100,24.23
1999-04-19,67.19,68.75,65.94,65.94,1446800,24.20
1999-04-16,70.00,70.06,67.06,67.06,2170500,24.62
1999-04-15,72.94,72.94,69.37,69.37,2581600,25.46
1999-04-14,72.94,72.94,71.44,71.87,2716200,26.38
1999-04-13,69.87,71.87,69.50,70.94,2870000,26.04
1999-04-12,67.19,70.25,66.62,70.00,1876200,25.69
1999-04-09,66.50,67.50,64.94,67.44,2483800,24.76
1999-04-08,60.19,65.00,59.19,64.75,6020100,23.77
1999-04-07,62.50,62.81,60.00,60.19,3353200,22.09
1999-04-06,63.88,63.94,61.31,62.31,3215100,22.87
1999-04-05,66.19,66.37,62.81,64.00,3306200,23.49
1999-04-01,66.19,67.25,64.25,66.00,2422000,24.23
1999-03-31,67.37,67.75,63.94,66.00,3287800,24.23
1999-03-30,69.87,69.87,66.44,67.12,2044600,24.64
1999-03-29,70.00,70.94,69.37,69.69,1757400,25.57
1999-03-26,66.37,70.25,66.31,69.94,2333000,25.66
1999-03-25,67.94,68.25,66.00,66.00,2391200,24.22
1999-03-24,70.00,70.25,67.44,68.12,1278000,25.00
1999-03-23,71.81,71.81,69.62,70.00,1393400,25.69
1999-03-22,72.69,73.16,71.50,71.94,559200,26.40
1999-03-19,75.37,75.75,72.37,72.37,1245800,26.56
1999-03-18,74.69,75.37,72.25,75.25,2012400,27.61
1999-03-17,76.31,76.31,74.00,74.69,1216600,27.41
1999-03-16,77.19,77.19,75.69,76.56,1067800,28.09
1999-03-15,77.62,77.75,75.87,77.19,1071300,28.32
1999-03-12,75.50,77.87,74.62,77.75,1727800,28.53
1999-03-11,71.81,74.00,71.12,74.00,1526700,27.15
1999-03-10,74.81,74.81,71.25,71.25,1528000,26.14
1999-03-09,76.62,76.62,74.37,74.81,911600,27.45
1999-03-08,73.00,76.50,71.50,76.50,1172100,28.07
1999-03-05,75.00,75.00,73.25,73.94,1168800,27.13
1999-03-04,73.87,74.94,73.25,73.94,920400,27.13
1999-03-03,72.81,74.44,71.50,73.87,958800,27.11
1999-03-02,71.00,73.00,70.75,73.00,1385400,26.79
1999-03-01,71.75,72.12,69.94,71.00,1010000,26.05
1999-02-26,72.94,72.94,70.19,72.19,1612000,26.49
1999-02-25,74.75,74.81,72.00,72.94,1275900,26.76
1999-02-24,74.69,75.94,74.50,74.75,1052100,27.43
1999-02-23,74.75,76.12,73.50,74.06,1291200,27.18
1999-02-22,76.06,76.12,74.87,75.31,1231600,27.63
1999-02-19,76.44,76.50,74.75,76.19,1093000,27.96
1999-02-18,77.00,77.00,74.00,76.56,1573000,28.09
1999-02-17,78.75,78.81,76.00,76.75,1470400,28.16
1999-02-16,77.87,79.00,76.50,79.00,1746600,28.99
1999-02-12,74.75,77.00,74.56,76.50,1890900,28.07
1999-02-11,72.75,75.00,72.75,74.75,1499600,27.43
1999-02-10,74.00,74.94,71.50,72.69,1542200,26.67
1999-02-09,74.75,75.75,74.19,74.25,1833300,27.25
1999-02-08,77.37,77.62,74.37,74.56,1711800,27.36
1999-02-05,79.56,79.56,76.44,77.37,2136300,28.39
1999-02-04,79.94,80.12,78.69,79.56,3192200,29.19
1999-02-03,78.94,83.25,77.81,80.50,5231700,29.54
1999-02-02,78.25,79.25,76.87,78.94,1550000,28.97
1999-02-01,74.44,78.00,74.12,77.75,1683300,28.53
1999-01-29,74.69,74.69,72.56,73.94,1084600,27.13
1999-01-28,74.94,74.94,72.12,73.94,1384200,27.13
1999-01-27,73.06,74.81,72.62,74.69,1214700,27.41
1999-01-26,72.75,73.31,72.06,72.81,1038000,26.72
1999-01-25,73.31,73.69,70.06,71.44,1315000,26.21
1999-01-22,72.06,73.37,71.37,73.06,2012800,26.81
1999-01-21,70.87,72.87,70.50,72.06,1322800,26.44
1999-01-20,70.50,70.87,69.69,70.87,968000,26.00
1999-01-19,70.50,70.50,67.81,69.81,1274200,25.62
1999-01-15,70.94,70.94,69.44,69.69,1000500,25.57
1999-01-14,68.50,70.37,68.31,70.19,1222000,25.76
1999-01-13,68.62,69.50,68.06,68.31,736200,25.07
1999-01-12,69.62,70.25,69.00,69.25,1026800,25.41
1999-01-11,71.44,71.44,68.50,69.37,1621800,25.45
1999-01-08,72.44,72.69,69.87,71.19,963300,26.12
1999-01-07,73.25,73.37,71.56,72.37,760800,26.56
1999-01-06,74.25,74.25,71.69,73.12,1347000,26.83
1999-01-05,73.12,74.62,73.00,73.94,995800,27.13
1999-01-04,76.50,77.37,72.50,73.37,1098300,26.92
1998-12-31,75.19,76.37,74.50,75.87,1055600,27.84
1998-12-30,74.00,75.06,73.37,74.94,617100,27.50
1998-12-29,72.37,74.00,72.06,74.00,953700,27.15
1998-12-28,71.06,72.87,71.06,72.12,920100,26.45
1998-12-24,71.19,71.25,70.37,71.06,232000,26.07
1998-12-23,71.00,71.25,70.00,70.94,763200,26.02
1998-12-22,71.00,71.69,69.56,71.62,1011800,26.27
1998-12-21,70.31,71.75,70.19,70.19,609400,25.75
1998-12-18,71.75,72.31,70.50,70.87,753400,26.00
1998-12-17,72.62,72.75,71.06,72.25,743700,26.50
1998-12-16,71.81,72.94,71.12,72.37,1197600,26.55
1998-12-15,72.75,72.75,70.69,71.62,768800,26.27
1998-12-14,71.62,73.37,70.69,71.75,650100,26.32
1998-12-11,71.87,72.00,70.06,71.44,526600,26.21
1998-12-10,73.94,74.75,71.56,71.81,726600,26.34
1998-12-09,70.87,74.25,70.87,73.94,1486600,27.12
1998-12-08,70.87,72.62,70.44,71.00,949000,26.04
1998-12-07,71.62,72.00,70.19,71.44,708000,26.21
1998-12-04,68.50,71.62,68.50,71.44,736400,26.21
1998-12-03,69.50,70.50,68.69,68.75,769000,25.22
1998-12-02,67.44,69.81,66.87,69.25,1015500,25.40
1998-12-01,68.25,68.31,66.50,67.56,1224300,24.78
1998-11-30,69.00,69.75,68.62,68.87,779100,25.26
1998-11-27,69.87,69.87,69.50,69.81,350800,25.61
1998-11-25,68.75,69.94,68.75,69.87,937000,25.63
1998-11-24,68.62,70.00,68.50,68.50,827400,25.13
1998-11-23,70.00,72.75,69.06,69.44,1095000,25.47
1998-11-20,69.87,70.94,69.25,70.12,948400,25.72
1998-11-19,66.37,69.00,65.75,68.50,1355000,25.13
1998-11-18,65.94,66.75,63.63,66.44,1536800,24.37
1998-11-17,65.19,66.00,64.25,65.69,1325100,24.10
1998-11-16,65.12,65.25,64.56,64.94,737000,23.82
1998-11-13,65.97,65.97,63.88,64.50,1008800,23.66
1998-11-12,63.44,63.63,62.00,63.38,1535400,23.25
1998-11-11,65.50,65.62,63.56,63.69,1260300,23.36
1998-11-10,65.50,66.37,65.12,65.75,1007400,24.12
1998-11-09,65.00,65.37,63.81,65.19,812000,23.91
1998-11-06,66.44,66.50,64.12,64.56,1377900,23.68
1998-11-05,65.69,66.31,64.75,66.25,965800,24.30
1998-11-04,64.81,65.94,64.62,65.69,1067100,24.10
1998-11-03,64.44,64.56,63.81,64.12,1898200,23.52
1998-11-02,63.06,65.56,62.81,64.37,1816200,23.61
1998-10-30,93.37,95.56,93.12,94.62,1890400,23.14
1998-10-29,89.50,93.50,89.50,93.00,2805500,22.74
1998-10-28,87.75,89.19,87.00,88.94,1108600,21.75
1998-10-27,87.50,87.87,86.25,87.19,2140200,21.32
1998-10-26,90.00,90.62,85.12,86.00,2366800,21.03
1998-10-23,86.50,90.37,85.31,88.94,1334200,21.75
1998-10-22,87.87,88.00,86.25,86.50,1067600,21.15
1998-10-21,89.44,91.00,85.81,87.87,2039400,21.49
1998-10-20,92.44,94.12,88.62,88.69,1891100,21.69
1998-10-19,93.06,93.06,91.37,92.19,1289200,22.54
1998-10-16,93.50,93.50,92.12,93.25,2826200,22.80
1998-10-15,85.81,91.25,85.75,91.25,3161900,22.31
1998-10-14,82.37,87.00,81.94,85.81,2030600,20.98
1998-10-13,86.12,86.12,82.19,82.25,2683600,20.11
1998-10-12,84.75,87.12,84.75,85.44,4065800,20.89
1998-10-09,86.00,86.00,80.56,83.87,14950100,20.51
1998-10-08,90.75,93.00,88.44,92.69,2424400,22.67
1998-10-07,100.62,100.87,94.50,95.75,1625200,23.41
1998-10-06,99.00,102.00,99.00,100.87,1618000,24.67
1998-10-05,100.75,103.12,97.62,98.50,1267400,24.09
1998-10-02,99.00,101.62,97.75,101.00,1468800,24.70
1998-10-01,102.00,102.37,96.50,99.25,1404200,24.27
1998-09-30,106.25,106.50,101.50,103.25,1214300,25.25
1998-09-29,103.00,107.25,102.94,106.50,1198100,26.04
1998-09-28,103.00,103.75,102.50,103.19,1133100,25.22
1998-09-25,101.00,102.25,100.44,100.94,1669300,24.67
1998-09-24,102.19,104.31,101.75,102.50,1422400,25.06
1998-09-23,98.50,103.50,98.50,102.19,1557000,24.98
1998-09-22,97.94,99.25,96.62,98.00,1004800,23.96
1998-09-21,91.50,96.75,91.12,96.75,793100,23.65
1998-09-18,92.00,92.69,91.19,92.44,1073700,22.60
1998-09-17,93.50,94.50,90.00,92.00,2440800,22.49
1998-09-16,91.06,94.06,91.06,93.50,1914500,22.86
1998-09-15,88.00,91.12,87.44,91.06,2012600,22.26
1998-09-14,87.00,88.62,86.75,88.25,889200,21.57
1998-09-11,84.87,86.75,84.87,85.81,955100,20.98
1998-09-10,84.00,88.19,84.00,85.12,1894300,20.81
1998-09-09,85.75,86.75,84.69,85.00,1173600,20.78
1998-09-08,84.87,86.75,84.56,86.00,1447000,21.02
1998-09-04,86.25,86.31,82.37,83.50,1658900,20.41
1998-09-03,86.12,86.81,81.00,86.31,2234200,21.10
1998-09-02,86.00,88.69,86.00,88.00,1781300,21.51
1998-09-01,89.00,89.25,85.87,85.94,2486200,21.01
1998-08-31,96.75,96.87,87.50,87.50,1618200,21.39
1998-08-28,95.00,96.37,93.50,96.25,1440700,23.53
1998-08-27,97.75,97.75,94.00,94.94,1538300,23.21
1998-08-26,97.50,98.00,96.75,97.69,1425200,23.88
1998-08-25,99.75,99.75,97.06,97.50,1784900,23.83
1998-08-24,98.19,98.94,96.75,96.94,942500,23.70
1998-08-21,98.31,98.31,93.75,97.31,1115100,23.79
1998-08-20,99.69,99.87,97.69,98.69,748600,24.12
1998-08-19,99.00,100.94,98.50,99.94,887000,24.43
1998-08-18,97.00,99.25,96.81,99.00,1163000,24.20
1998-08-17,95.37,97.00,94.50,96.94,710100,23.70
1998-08-14,95.94,96.94,93.69,95.12,942500,23.25
1998-08-13,97.00,97.81,95.31,95.81,991400,23.42
1998-08-12,97.06,97.25,95.75,96.75,1221100,23.65
1998-08-11,97.00,97.06,94.62,97.06,1331800,23.73
1998-08-10,95.81,99.25,95.19,97.19,1478700,23.76
1998-08-07,92.37,96.00,91.44,96.00,3472000,23.47
1998-08-06,92.69,93.00,91.37,92.81,992000,22.69
1998-08-05,94.25,94.25,91.44,92.81,1900800,22.69
1998-08-04,96.00,97.75,92.31,92.62,1733600,22.64
1998-08-03,92.50,96.25,92.50,96.00,3020200,23.47
1998-07-31,97.75,99.12,95.94,96.06,1108600,23.48
1998-07-30,98.00,99.69,97.31,97.64,1215400,23.87
1998-07-29,96.37,98.94,96.37,98.00,1469500,23.96
1998-07-28,96.81,99.75,95.75,96.37,1548900,23.56
1998-07-27,94.50,97.50,93.62,96.81,1859800,23.67
1998-07-24,94.69,96.31,94.19,94.62,1583100,23.13
1998-07-23,96.00,97.06,94.25,94.44,978300,23.09
1998-07-22,96.75,98.94,96.19,96.69,676400,23.64
1998-07-21,100.00,100.00,96.44,96.50,928600,23.59
1998-07-20,101.50,101.75,99.69,99.81,864400,24.40
1998-07-17,101.56,102.25,100.69,101.87,929500,24.90
1998-07-16,98.56,102.56,98.31,101.81,1859400,24.89
1998-07-15,97.44,99.94,97.37,98.62,1439300,24.11
1998-07-14,97.50,100.00,97.00,97.69,1130200,23.88
1998-07-13,97.06,97.75,96.87,97.44,941400,23.82
1998-07-10,98.37,98.69,97.00,97.31,1182600,23.79
1998-07-09,102.12,102.25,97.62,98.62,956200,24.11
1998-07-08,100.44,102.00,100.44,101.00,1385600,24.69
1998-07-07,98.50,100.81,98.50,100.44,1386200,24.55
1998-07-06,96.50,98.75,95.75,98.19,655200,24.00
1998-07-02,95.94,96.12,95.81,95.94,1083200,23.45
1998-07-01,94.37,95.75,94.12,95.37,838800,23.31
1998-06-30,92.44,95.75,92.44,93.75,1287400,22.92
1998-06-29,93.81,94.25,92.37,92.37,384500,22.58
1998-06-26,94.56,94.87,93.44,93.62,920500,22.88
1998-06-25,94.25,94.69,93.44,94.69,623000,23.14
1998-06-24,90.00,93.50,89.87,90.16,1815500,22.03
1998-06-23,89.19,89.75,89.00,89.75,1476400,21.93
1998-06-22,89.62,90.12,88.87,89.12,611300,21.78
1998-06-19,88.94,89.62,88.56,89.62,1057500,21.90
1998-06-18,89.19,89.19,88.69,88.94,706700,21.73
1998-06-17,90.00,90.00,88.87,89.06,1354500,21.76
1998-06-16,90.00,90.00,88.44,89.50,1063800,21.87
1998-06-15,90.75,90.87,89.50,89.62,1279800,21.90
1998-06-12,88.81,90.94,87.75,90.87,1509500,22.21
1998-06-11,88.19,89.62,88.00,88.94,1113300,21.73
1998-06-10,88.75,88.81,87.75,88.19,843100,21.55
1998-06-09,86.69,88.94,86.19,88.87,1691300,21.72
1998-06-08,87.75,88.00,86.50,86.62,1103200,21.17
1998-06-05,87.31,88.19,87.31,88.00,683100,21.50
1998-06-04,85.50,87.25,85.37,87.00,730100,21.26
1998-06-03,87.00,87.37,85.31,85.62,818100,20.92
1998-06-02,88.19,88.25,86.69,86.87,546100,21.23
1998-06-01,89.12,89.12,87.94,88.19,608800,21.55
1998-05-29,90.00,90.00,89.12,89.25,1740800,21.81
1998-05-28,87.37,89.31,86.50,89.12,1336000,21.78
1998-05-27,88.31,88.31,86.75,87.19,700200,21.31
1998-05-26,89.00,89.00,88.25,88.25,1155600,21.57
1998-05-22,88.00,89.31,88.00,89.00,2501100,21.75
1998-05-21,88.06,88.44,85.00,87.50,2140200,21.38
1998-05-20,89.87,90.12,87.37,88.06,1777000,21.52
1998-05-19,92.44,93.00,89.81,89.87,3497400,21.96
1998-05-18,95.75,95.75,89.50,90.00,4016700,21.99
1998-05-15,94.62,96.56,94.62,95.75,476100,23.40
1998-05-14,93.81,94.62,93.81,94.37,159500,23.06
1998-05-13,93.87,94.12,93.19,93.94,304900,22.96
1998-05-12,93.44,94.25,93.44,94.12,358000,23.00
1998-05-11,93.69,94.31,93.12,93.19,304900,22.77
1998-05-08,94.50,94.50,93.00,93.19,438800,22.77
1998-05-07,96.12,96.12,94.62,95.00,414900,23.22
1998-05-06,95.12,96.25,95.12,96.25,458100,23.52
1998-05-05,95.25,95.37,94.62,95.00,478600,23.22
1998-05-04,94.75,96.12,94.62,95.00,748800,23.22
1998-05-01,96.37,96.37,94.56,94.75,561400,23.15
1998-04-30,93.87,97.37,93.72,96.25,1123000,23.52
1998-04-29,89.75,93.62,89.75,93.50,766100,22.85
1998-04-28,90.50,90.50,89.25,89.75,665800,21.93
1998-04-27,91.87,91.87,88.50,88.75,612400,21.69
1998-04-24,92.87,93.25,91.50,92.12,750600,22.51
1998-04-23,93.00,93.94,91.87,93.00,636800,22.73
1998-04-22,88.62,94.00,88.62,93.12,1071200,22.76
1998-04-21,89.94,89.94,88.37,88.62,296800,21.66
1998-04-20,91.44,92.44,88.50,90.00,923600,21.99
1998-04-17,90.00,91.56,89.62,91.56,1121800,22.37
1998-04-16,90.00,90.12,89.69,89.87,474300,21.96
1998-04-15,91.75,91.75,89.56,90.25,541400,22.05
1998-04-14,92.00,92.12,90.75,91.75,302000,22.42
1998-04-13,92.00,93.00,90.44,92.56,423200,22.62
1998-04-09,91.50,93.12,91.37,92.94,236200,22.71
1998-04-08,93.75,93.75,89.62,91.44,689400,22.35
1998-04-07,94.00,94.87,92.00,93.75,451800,22.91
1998-04-06,93.37,93.75,92.12,93.75,512300,22.91
1998-04-03,93.12,94.37,92.62,93.62,473000,22.88
1998-04-02,91.31,93.56,90.87,92.75,597600,22.67
1998-04-01,88.25,91.75,87.37,91.06,599800,22.25
1998-03-31,86.94,88.87,86.94,88.19,363800,21.55
1998-03-30,86.44,87.69,86.44,86.69,409500,21.18
1998-03-27,87.25,87.62,85.94,87.00,820600,21.25
1998-03-26,86.31,87.25,85.94,87.25,461700,21.31
1998-03-25,88.12,88.94,86.62,86.62,637000,21.16
1998-03-24,87.12,87.37,86.12,87.06,655000,21.27
1998-03-23,85.12,86.94,85.00,86.62,497500,21.16
1998-03-20,83.87,85.25,83.56,85.12,775600,20.79
1998-03-19,83.87,84.56,83.50,83.62,301700,20.43
1998-03-18,85.75,85.81,84.37,84.37,321800,20.61
1998-03-17,85.94,86.12,85.56,85.75,250600,20.95
1998-03-16,85.81,86.06,85.25,85.94,391700,20.99
1998-03-13,85.94,86.06,85.56,85.56,386100,20.90
1998-03-12,84.00,85.94,84.00,85.94,618800,20.99
1998-03-11,83.00,84.75,82.62,84.25,449300,20.58
1998-03-10,81.06,83.25,81.06,83.06,471800,20.29
1998-03-09,79.75,81.94,79.62,81.00,713200,19.79
1998-03-06,78.81,80.25,78.81,80.00,450700,19.54
1998-03-05,79.25,79.31,78.31,78.56,473800,19.19
1998-03-04,77.50,80.00,77.25,79.81,2711200,19.50
1998-03-03,81.62,81.62,79.00,79.00,628900,19.30
1998-03-02,81.37,82.25,81.12,81.69,360700,19.96
1998-02-27,82.00,82.62,81.62,81.87,1091900,20.00
1998-02-26,81.19,81.87,81.12,81.81,392600,19.99
1998-02-25,79.81,81.94,79.06,81.37,1470800,19.88
1998-02-24,80.25,82.25,79.50,79.81,2090700,19.50
1998-02-23,80.62,86.31,80.62,86.00,1190000,21.01
1998-02-20,81.75,81.75,79.75,80.69,622400,19.71
1998-02-19,81.25,81.50,80.75,81.37,168800,19.88
1998-02-18,80.50,81.62,80.37,81.50,370100,19.91
1998-02-17,81.69,81.87,80.06,80.44,455200,19.65
1998-02-13,81.69,81.69,80.69,81.44,315400,19.89
1998-02-12,81.31,81.94,79.81,81.94,424400,20.02
1998-02-11,80.81,81.50,80.37,81.31,557300,19.86
1998-02-10,78.94,81.19,78.94,80.81,814300,19.74
1998-02-09,79.37,79.37,78.25,78.69,363600,19.22
1998-02-06,77.37,79.37,77.37,79.12,904300,19.33
1998-02-05,78.37,78.44,76.94,76.94,470000,18.80
1998-02-04,80.31,80.31,77.87,78.12,843800,19.08
1998-02-03,79.25,80.56,78.81,80.56,844900,19.68
1998-02-02,77.62,79.56,77.62,79.50,854300,19.42
1998-01-30,77.75,78.06,77.12,77.44,936700,18.92
1998-01-29,76.31,78.62,76.25,78.00,1053900,19.05
1998-01-28,73.50,76.50,73.50,76.37,943900,18.66
1998-01-27,72.00,72.62,71.81,72.50,1179900,17.71
1998-01-26,71.50,72.87,71.50,72.37,1093000,17.68
1998-01-23,69.75,71.50,69.69,71.25,749200,17.41
1998-01-22,70.12,70.62,69.69,70.00,880600,17.10
1998-01-21,71.69,71.69,70.00,70.62,699500,17.25
1998-01-20,71.00,71.75,71.00,71.50,789500,17.47
1998-01-16,71.12,71.37,70.69,71.00,793600,17.34
1998-01-15,71.25,71.25,70.25,70.94,858600,17.33
1998-01-14,72.00,72.00,70.94,71.06,871900,17.36
1998-01-13,71.87,72.62,71.50,71.81,334400,17.54
1998-01-12,70.75,73.12,70.37,72.12,895700,17.62
1998-01-09,74.25,74.25,70.81,70.94,1656200,17.33
1998-01-08,76.75,76.75,73.75,74.25,877000,18.14
1998-01-07,77.50,77.50,75.56,76.75,683800,18.75
1998-01-06,77.62,77.87,76.94,77.50,542700,18.93
1998-01-05,76.19,77.94,75.94,77.75,709400,18.99
1998-01-02,75.87,76.62,75.50,76.44,567400,18.67
1997-12-31,74.25,75.62,73.87,75.12,1235000,18.35
1997-12-30,72.81,74.19,72.69,74.19,402100,18.12
1997-12-29,71.00,72.94,70.75,72.56,543800,17.73
1997-12-26,71.19,71.56,70.69,70.75,251100,17.28
1997-12-24,71.87,72.87,71.06,71.44,454300,17.45
1997-12-23,70.25,72.19,70.12,71.87,915800,17.55
1997-12-22,70.81,70.87,70.00,70.00,806800,17.09
1997-12-19,71.62,72.00,70.75,70.81,1159200,17.29
1997-12-18,74.06,74.56,72.50,72.56,768200,17.72
1997-12-17,72.12,74.25,72.12,74.00,919800,18.07
1997-12-16,72.81,72.81,71.25,72.19,1126100,17.63
1997-12-15,74.00,74.25,72.44,72.62,1063100,17.73
1997-12-12,74.44,74.62,73.50,73.81,363800,18.02
1997-12-11,75.00,75.00,73.50,74.31,1114900,18.15
1997-12-10,75.31,75.75,75.12,75.37,572000,18.41
1997-12-09,76.37,76.37,75.62,75.81,464800,18.51
1997-12-08,76.62,76.75,75.62,76.12,308000,18.59
1997-12-05,77.81,77.81,75.81,76.62,861100,18.71
1997-12-04,76.81,77.87,76.81,77.81,415800,19.00
1997-12-03,75.31,76.75,75.12,76.56,1201000,18.70
1997-12-02,75.44,75.69,74.75,75.25,820100,18.38
1997-12-01,76.00,76.25,75.25,75.50,463300,18.44
1997-11-28,76.37,76.37,75.25,75.75,503800,18.50
1997-11-26,76.69,77.25,75.94,75.94,755600,18.54
1997-11-25,77.06,77.42,76.50,76.81,423700,18.76
1997-11-24,77.62,78.75,76.87,77.00,625000,18.80
1997-11-21,75.87,77.75,75.62,77.75,749900,18.99
1997-11-20,76.62,77.56,76.37,76.62,908100,18.71
1997-11-19,76.50,77.75,76.31,76.56,517500,18.70
1997-11-18,75.12,77.56,75.06,76.69,1284300,18.73
1997-11-17,73.50,74.94,73.44,74.94,662400,18.30
1997-11-14,73.37,73.94,72.87,72.87,424400,17.79
1997-11-13,72.75,73.62,72.50,73.31,413100,17.90
1997-11-12,73.87,74.56,72.00,72.69,1270100,17.75
1997-11-11,74.06,74.06,73.06,73.87,1009800,18.04
1997-11-10,74.56,75.31,73.81,74.06,625000,18.09
1997-11-07,74.81,74.94,73.62,74.31,454500,18.15
1997-11-06,74.94,76.50,74.94,75.69,639900,18.48
1997-11-05,73.69,74.94,73.00,74.87,955100,18.28
1997-11-04,74.56,74.81,73.12,73.44,701300,17.93
1997-11-03,74.37,75.12,74.12,75.00,546100,18.32
1997-10-31,71.75,75.50,71.75,74.25,956200,18.13
1997-10-30,69.50,73.69,69.37,71.31,630000,17.41
1997-10-29,71.81,72.25,70.06,70.06,914200,17.11
1997-10-28,68.37,72.06,67.06,71.81,1527100,17.54
1997-10-27,73.06,73.37,68.62,68.62,878800,16.76
1997-10-24,75.00,75.25,72.94,73.31,773800,17.90
1997-10-23,75.50,75.56,73.50,74.62,803900,18.22
1997-10-22,73.75,76.69,73.75,76.50,704900,18.68
1997-10-21,74.81,74.81,73.50,73.75,794500,18.01
1997-10-20,71.06,74.69,71.06,74.56,643300,18.21
1997-10-17,71.75,72.19,70.37,71.12,493900,17.37
1997-10-16,72.25,73.19,72.25,72.25,321100,17.64
1997-10-15,72.75,72.75,71.81,72.06,480600,17.60
1997-10-14,73.19,73.62,72.62,72.94,616300,17.81
1997-10-13,74.62,74.87,72.81,72.94,570200,17.81
1997-10-10,73.19,74.12,72.50,74.06,383200,18.09
1997-10-09,73.50,73.62,72.81,73.44,476100,17.93
1997-10-08,74.00,74.00,73.06,73.75,452700,18.01
1997-10-07,73.87,74.37,73.37,74.25,658600,18.13
1997-10-06,73.44,73.62,72.31,73.62,641900,17.98
1997-10-03,72.62,73.37,72.37,72.94,779400,17.81
1997-10-02,71.06,74.87,71.06,72.25,911700,17.64
1997-10-01,71.25,72.37,70.94,71.06,662400,17.35
1997-09-30,70.94,71.75,70.87,71.00,837000,17.34
1997-09-29,69.62,71.12,69.62,71.06,755800,17.35
1997-09-26,69.12,70.75,68.50,69.94,2583900,17.07
1997-09-25,69.81,70.06,68.62,69.19,1525700,16.89
1997-09-24,70.25,70.50,69.44,70.12,1426700,17.12
1997-09-23,70.19,70.75,68.31,70.44,2520000,17.20
1997-09-22,69.06,70.31,69.00,70.19,520200,17.13
1997-09-19,67.00,69.12,67.00,69.12,591300,16.87
1997-09-18,68.25,69.25,68.25,68.56,821900,16.74
1997-09-17,67.69,68.69,67.69,67.87,957400,16.57
1997-09-16,67.12,68.00,67.12,67.62,974500,16.51
1997-09-15,68.00,68.50,66.81,67.19,833200,16.40
1997-09-12,68.12,68.12,66.69,67.75,1179400,16.54
1997-09-11,69.44,69.44,67.56,68.00,933100,16.60
1997-09-10,69.81,70.25,69.50,69.56,1012500,16.98
1997-09-09,69.94,69.94,69.69,69.81,1130600,17.04
1997-09-08,69.94,70.37,69.81,70.00,1750700,17.09
1997-09-05,69.81,70.56,69.50,69.94,1506800,17.07
1997-09-04,67.25,70.50,67.00,69.81,2066800,17.04
1997-09-03,66.37,67.56,66.37,67.50,1229200,16.48
1997-09-02,66.50,67.00,66.25,66.44,1080400,16.22
1997-08-29,66.25,66.69,66.00,66.25,1647000,16.17
1997-08-28,66.25,66.56,66.06,66.31,1491800,16.19
1997-08-27,64.50,66.50,64.50,65.87,2262600,16.08
1997-08-26,65.62,66.06,64.19,64.50,3651100,15.75
1997-08-25,61.50,66.31,61.25,65.56,7188300,16.00
1997-08-22,62.44,62.88,61.75,62.31,1470800,15.21
1997-08-21,61.94,63.63,61.25,62.63,1202600,15.29
1997-08-20,59.56,62.75,59.56,61.88,1703000,15.11
1997-08-19,58.06,59.31,58.06,59.31,2165000,14.48
1997-08-18,57.13,58.00,56.63,57.44,2120000,14.02
1997-08-15,54.75,56.19,54.50,56.00,2567500,13.67
1997-08-14,56.00,56.13,54.50,54.63,1513600,13.34
1997-08-13,57.00,57.00,55.56,55.81,960500,13.62
1997-08-12,56.63,57.81,56.63,57.25,2393300,13.98
1997-08-11,58.25,58.25,56.50,56.50,734400,13.79
1997-08-08,59.25,59.25,57.75,58.25,673600,14.22
1997-08-07,59.25,59.88,59.06,59.38,956700,14.50
1997-08-06,59.63,59.63,58.88,59.19,1181700,14.45
1997-08-05,59.94,60.00,59.13,59.63,1872700,14.56
1997-08-04,60.50,61.06,60.19,60.25,1073900,14.71
1997-08-01,61.00,61.00,59.88,60.56,1417500,14.78
1997-07-31,63.00,63.00,62.25,62.25,482400,15.20
1997-07-30,62.38,63.13,61.75,63.00,866900,15.38
1997-07-29,62.38,62.63,61.81,62.00,738000,15.14
1997-07-28,62.88,62.88,62.25,62.38,678200,15.23
1997-07-25,64.00,64.00,62.69,62.88,455600,15.35
1997-07-24,64.62,64.62,63.94,63.94,800800,15.61
1997-07-23,63.75,64.94,63.75,64.56,1047400,15.76
1997-07-22,61.25,64.00,61.25,63.75,639900,15.56
1997-07-21,61.94,61.94,60.81,61.06,409500,14.91
1997-07-18,64.25,64.25,61.75,62.00,1109900,15.14
1997-07-17,62.25,64.56,62.00,63.63,1218200,15.53
1997-07-16,62.25,62.25,61.25,62.00,845800,15.14
1997-07-15,62.75,63.19,62.00,62.19,1129300,15.18
1997-07-14,59.88,62.75,59.88,62.75,1333800,15.32
1997-07-11,57.50,59.88,57.44,59.88,2050000,14.62
1997-07-10,57.69,58.06,57.13,57.38,1272400,14.01
1997-07-09,59.00,59.06,57.19,57.69,1586900,14.08
1997-07-08,58.25,59.25,58.19,58.75,1275800,14.34
1997-07-07,59.31,59.63,58.38,58.81,1553800,14.36
1997-07-03,58.13,59.38,58.13,59.31,745600,14.48
1997-07-02,57.50,58.00,57.06,57.94,907000,14.14
1997-07-01,57.44,57.50,57.00,57.25,1310600,13.98
1997-06-30,57.50,57.50,56.63,57.25,1197400,13.98
1997-06-27,58.06,58.38,57.50,57.63,890600,14.07
1997-06-26,58.44,58.88,58.06,58.13,572600,14.18
1997-06-25,58.63,58.75,58.00,58.19,1131300,14.20
1997-06-24,59.19,59.50,58.63,58.75,1289500,14.34
1997-06-23,59.63,59.63,59.00,59.13,669400,14.43
1997-06-20,59.88,59.88,59.38,59.63,814300,14.55
1997-06-19,59.50,60.25,59.13,59.50,978300,14.52
1997-06-18,59.50,59.56,58.75,59.50,491400,14.52
1997-06-17,60.00,60.00,58.88,59.13,1350000,14.43
1997-06-16,59.50,60.13,59.13,60.00,2059400,14.64
1997-06-13,58.00,59.00,57.00,58.75,2573800,14.34
1997-06-12,56.75,59.00,54.75,58.00,11378700,14.15
1997-06-11,62.00,63.75,59.75,60.00,3251200,14.64
1997-06-10,60.88,62.00,60.63,62.00,828000,15.13
1997-06-09,58.25,60.50,58.25,60.13,896200,14.67
1997-06-06,57.63,58.63,57.63,58.50,565000,14.27
1997-06-05,57.50,58.00,57.38,57.75,438100,14.09
1997-06-04,57.00,57.50,56.50,57.50,448200,14.03
1997-06-03,58.13,58.13,57.00,57.13,592600,13.94
1997-06-02,58.25,58.25,57.75,58.13,806400,14.18
1997-05-30,56.63,58.25,56.38,58.25,951300,14.21
1997-05-29,57.13,57.38,56.88,57.00,843100,13.91
1997-05-28,57.75,58.25,57.00,57.25,1445200,13.97
1997-05-27,57.88,57.88,57.25,57.75,3604500,14.09
1997-05-23,58.00,58.50,57.13,58.00,16059400,14.15
1997-05-22,54.88,54.88,53.50,53.50,839200,13.05
1997-05-21,54.50,55.50,54.13,54.75,1585600,13.36
1997-05-20,54.13,54.25,51.63,53.38,2334800,13.03
1997-05-19,55.63,55.63,52.88,53.88,1103600,13.15
1997-05-16,57.00,57.00,55.38,55.75,335700,13.60
1997-05-15,57.63,58.00,57.00,57.13,809300,13.94
1997-05-14,57.00,58.25,56.88,57.63,1064900,14.06
1997-05-13,57.13,57.25,56.50,56.75,521800,13.85
1997-05-12,56.25,57.38,56.00,57.38,821900,14.00
1997-05-09,55.00,56.25,55.00,56.00,573300,13.66
1997-05-08,53.88,55.50,53.88,55.00,412400,13.42
1997-05-07,55.50,55.50,53.75,54.00,374400,13.18
1997-05-06,55.25,55.75,55.13,55.50,486400,13.54
1997-05-05,54.50,55.75,54.50,55.25,657400,13.48
1997-05-02,52.50,54.63,52.50,54.50,673900,13.30
1997-05-01,53.13,53.25,52.25,52.50,544500,12.81
1997-04-30,51.88,53.25,51.63,53.25,1380600,12.99
1997-04-29,52.00,52.75,51.50,51.63,1531800,12.60
1997-04-28,53.63,53.75,51.50,52.00,865800,12.69
1997-04-25,54.75,54.88,53.75,53.75,460100,13.12
1997-04-24,54.00,55.63,54.00,55.00,990000,13.42
1997-04-23,52.00,54.13,51.88,54.13,1601800,13.21
1997-04-22,53.25,53.25,51.50,52.25,2152600,12.75
1997-04-21,54.50,54.50,52.75,53.50,1762000,13.05
1997-04-18,56.00,56.00,54.50,54.50,365200,13.30
1997-04-17,55.88,56.75,55.63,56.00,270700,13.66
1997-04-16,56.38,56.50,55.50,55.75,478800,13.60
1997-04-15,55.50,56.75,55.38,56.50,614900,13.79
1997-04-14,55.25,56.00,54.38,55.50,723800,13.54
1997-04-11,57.63,57.63,55.38,55.38,590000,13.51
1997-04-10,57.63,57.75,57.38,57.75,551200,14.09
1997-04-09,57.50,57.75,57.00,57.75,881800,14.09
1997-04-08,57.38,57.50,57.00,57.38,833200,14.00
1997-04-07,57.00,57.75,56.88,57.25,641200,13.97
1997-04-04,55.00,57.25,55.00,57.13,861100,13.94
1997-04-03,53.25,55.75,53.25,55.38,905600,13.51
1997-04-02,53.25,53.38,51.63,53.00,933800,12.93
1997-04-01,53.50,53.88,52.88,53.13,742500,12.96
1997-03-31,56.38,56.63,54.25,54.38,1484300,13.27
1997-03-27,58.50,58.63,56.38,56.75,872600,13.85
1997-03-26,60.63,60.63,58.38,58.50,1080700,14.27
1997-03-25,59.75,60.63,59.50,60.50,774200,14.76
1997-03-24,61.00,61.00,59.00,59.75,1129500,14.57
1997-03-21,61.38,61.50,60.88,61.00,482600,14.88
1997-03-20,62.00,62.00,61.25,61.38,724500,14.97
1997-03-19,61.38,62.00,61.13,62.00,735800,15.12
1997-03-18,60.63,61.63,60.63,61.38,456300,14.97
1997-03-17,61.50,61.50,60.13,60.50,349400,14.76
1997-03-14,61.88,62.00,61.63,61.63,546100,15.03
1997-03-13,62.00,62.38,61.75,62.00,657000,15.12
1997-03-12,62.38,63.38,61.75,62.00,278800,15.12
1997-03-11,62.13,62.75,62.00,62.25,348100,15.18
1997-03-10,61.88,62.38,61.75,62.25,270400,15.18
1997-03-07,61.13,61.88,61.13,61.75,503100,15.06
1997-03-06,61.75,61.75,61.13,61.13,754400,14.91
1997-03-05,61.50,61.75,61.25,61.63,281900,15.03
1997-03-04,60.88,62.38,60.88,61.75,600500,15.06
1997-03-03,61.25,61.38,60.50,60.88,403000,14.85
1997-02-28,61.63,61.63,61.00,61.50,523600,15.00
1997-02-27,62.38,62.38,61.25,61.63,551200,15.03
1997-02-26,61.88,62.75,61.88,62.38,415600,15.21
1997-02-25,62.75,62.88,61.50,61.88,418300,15.09
1997-02-24,63.00,63.50,62.88,63.13,365200,15.40
1997-02-21,62.63,63.50,62.63,63.13,740700,15.40
1997-02-20,63.13,63.13,62.13,62.63,456100,15.28
1997-02-19,62.50,63.38,62.25,63.13,681800,15.40
1997-02-18,62.88,62.88,62.50,62.63,414900,15.28
1997-02-14,62.00,63.25,61.88,62.88,488000,15.34
1997-02-13,62.00,62.50,61.75,62.00,587500,15.12
1997-02-12,61.63,62.13,61.38,61.75,316100,15.06
1997-02-11,61.38,62.25,61.25,61.50,677700,15.00
1997-02-10,61.63,61.63,60.63,61.25,836100,14.94
1997-02-07,61.75,61.88,60.75,61.63,934900,15.03
1997-02-06,62.00,62.13,61.50,61.88,483800,15.09
1997-02-05,62.63,63.13,61.75,62.00,548800,15.12
1997-02-04,62.25,62.88,61.88,62.88,486900,15.34
1997-02-03,63.00,63.25,61.88,62.50,529200,15.24
1997-01-31,62.38,63.13,62.13,62.64,407000,15.28
1997-01-30,61.13,62.38,61.13,62.38,499500,15.21
1997-01-29,61.50,61.50,60.63,61.13,520000,14.91
1997-01-28,61.25,61.63,61.13,61.25,270000,14.94
1997-01-27,62.13,62.25,61.00,61.25,340400,14.94
1997-01-24,62.00,62.25,61.63,62.13,1151300,15.15
1997-01-23,62.25,62.50,61.13,62.38,1062000,15.21
1997-01-22,60.00,62.50,59.75,62.50,6508100,15.24
1997-01-21,61.00,61.00,58.50,60.63,1724000,14.79
1997-01-20,63.13,63.13,60.88,61.00,1566400,14.88
1997-01-17,62.00,63.13,61.88,63.13,617600,15.40
1997-01-16,64.00,64.00,62.50,62.50,616700,15.24
1997-01-15,63.38,65.37,63.38,64.12,1281400,15.64
1997-01-14,62.88,63.38,62.63,63.25,1789900,15.43
1997-01-13,61.75,63.25,61.75,63.00,1050800,15.37
1997-01-10,61.00,61.50,60.38,61.50,414400,15.00
1997-01-09,61.00,61.38,60.75,61.25,2360500,14.94
1997-01-08,59.63,61.00,59.63,61.00,1561700,14.88
1997-01-07,59.63,59.75,59.25,59.75,766100,14.57
1997-01-06,57.50,59.50,57.25,59.50,1397000,14.51
1997-01-03,57.25,58.00,57.13,57.88,317900,14.12
1997-01-02,58.00,58.13,57.13,57.50,477000,14.02
1996-12-31,58.50,58.50,57.88,58.25,547600,14.21
1996-12-30,57.50,58.50,57.25,58.38,788200,14.24
1996-12-27,57.38,57.75,57.13,57.50,371900,14.02
1996-12-26,56.63,56.75,56.00,56.75,249500,13.84
1996-12-24,55.75,56.63,55.75,56.38,116100,13.75
1996-12-23,56.13,56.13,55.50,55.88,461200,13.62
1996-12-20,57.00,57.13,55.75,56.13,749900,13.68
1996-12-19,56.50,56.63,56.38,56.63,385600,13.81
1996-12-18,56.50,57.13,56.38,56.75,619400,13.84
1996-12-17,57.38,57.38,55.88,56.38,535500,13.75
1996-12-16,86.75,86.87,86.37,86.52,754000,14.06
1996-12-13,86.87,87.12,86.37,87.00,557900,14.14
1996-12-12,86.62,87.75,86.62,87.25,912900,14.18
1996-12-11,86.75,86.75,86.00,86.44,776200,14.05
1996-12-10,85.37,87.00,85.37,87.00,1502900,14.14
1996-12-09,84.25,85.50,84.25,85.50,374300,13.90
1996-12-06,84.75,84.75,83.87,84.25,579500,13.69
1996-12-05,85.12,85.62,84.87,85.12,865400,13.83
1996-12-04,84.12,85.12,84.00,85.12,367200,13.83
1996-12-03,83.12,84.50,83.00,84.09,725000,13.67
1996-12-02,83.62,83.62,82.75,83.12,728300,13.51
1996-11-29,84.37,84.50,82.87,83.62,1536300,13.59
1996-11-27,86.37,86.50,84.37,84.50,1691900,13.73
1996-11-26,86.62,86.75,85.62,86.50,819100,14.06
1996-11-25,86.50,87.37,86.25,86.50,879500,14.06
1996-11-22,85.50,86.00,85.25,86.00,492400,13.98
1996-11-21,85.62,85.75,85.25,85.25,239300,13.86
1996-11-20,85.50,85.87,85.25,85.87,393900,13.96
1996-11-19,84.50,85.75,84.50,85.37,451900,13.88
1996-11-18,84.62,84.87,84.62,84.62,242000,13.75
1996-11-15,84.87,84.87,84.50,84.75,357400,13.77
1996-11-14,84.12,85.25,84.12,84.87,1219400,13.79
1996-11-13,83.37,84.12,83.37,84.00,286200,13.65
1996-11-12,83.12,83.75,83.12,83.50,298000,13.57
1996-11-11,83.00,83.25,82.62,83.12,175500,13.51
1996-11-08,82.62,83.25,82.50,83.25,598000,13.53
1996-11-07,82.25,82.62,81.62,82.37,315900,13.39
1996-11-06,81.75,83.37,81.50,82.75,620700,13.45
1996-11-05,79.00,82.00,79.00,81.87,745500,13.31
1996-11-04,77.75,79.12,77.50,79.12,677000,12.86
1996-11-01,78.75,79.12,77.50,77.87,1212300,12.66
1996-10-31,79.25,79.25,78.50,78.50,614200,12.76
1996-10-30,78.75,79.75,78.75,79.25,543000,12.88
1996-10-29,80.37,80.37,79.00,79.00,403300,12.84
1996-10-28,79.87,81.00,79.87,80.62,308100,13.10
1996-10-25,80.37,80.37,79.25,80.12,452600,13.02
1996-10-24,81.87,81.87,80.37,80.37,441400,13.06
1996-10-23,81.62,82.62,81.62,81.87,323300,13.31
1996-10-22,82.50,82.75,81.50,81.62,292300,13.27
1996-10-21,83.62,83.75,82.25,82.87,519400,13.47
1996-10-18,84.25,84.25,83.50,83.62,286900,13.59
1996-10-17,83.25,84.00,82.87,84.00,555900,13.65
1996-10-16,84.50,84.62,82.50,83.37,542000,13.55
1996-10-15,85.37,86.12,84.25,84.75,1161700,13.77
1996-10-14,82.12,85.37,82.12,85.37,777300,13.88
1996-10-11,81.00,82.37,80.75,82.00,601100,13.33
1996-10-10,80.37,81.12,80.37,81.12,502200,13.18
1996-10-09,81.50,81.50,79.37,80.12,985500,13.02
1996-10-08,82.50,82.50,81.37,81.62,375000,13.27
1996-10-07,82.37,82.75,82.37,82.62,247700,13.43
1996-10-04,81.87,82.87,81.75,82.25,882900,13.37
1996-10-03,82.00,82.00,81.50,81.50,373300,13.25
1996-10-02,82.00,82.00,81.50,81.87,1015500,13.31
1996-10-01,82.87,83.50,81.62,81.75,1455600,13.29
1996-09-30,78.62,82.62,78.62,82.62,1659200,13.43
1996-09-27,79.25,79.37,78.75,79.12,608500,12.86
1996-09-26,78.12,79.87,78.12,79.50,1633800,12.92
1996-09-25,76.50,77.87,76.00,77.87,727300,12.65
1996-09-24,76.37,77.12,76.12,76.37,307500,12.41
1996-09-23,75.87,76.75,75.62,76.37,266300,12.41
1996-09-20,76.62,76.62,76.00,76.00,561600,12.35
1996-09-19,76.62,77.25,76.37,76.50,286200,12.43
1996-09-18,76.12,76.87,75.75,76.62,136000,12.45
1996-09-17,76.62,76.87,76.00,76.25,564300,12.39
1996-09-16,76.50,76.62,76.25,76.62,942300,12.45
1996-09-13,76.87,77.25,76.50,76.50,856200,12.43
1996-09-12,77.12,77.50,76.62,76.75,885900,12.47
1996-09-11,76.50,77.37,76.12,77.00,609500,12.51
1996-09-10,74.00,76.50,73.87,76.50,960200,12.43
1996-09-09,73.62,74.12,73.62,74.00,336800,12.02
1996-09-06,72.62,73.87,72.62,73.75,268000,11.98
1996-09-05,73.00,73.75,72.75,72.87,374300,11.84
1996-09-04,72.75,73.25,72.62,73.00,408700,11.86
1996-09-03,73.12,73.12,72.50,72.62,307500,11.80
1996-08-30,74.00,74.00,73.37,73.37,247700,11.92
1996-08-29,75.87,75.87,73.62,74.00,980400,12.02
1996-08-28,74.50,76.37,74.50,76.25,919000,12.39
1996-08-27,74.12,75.00,73.75,74.37,546800,12.08
1996-08-26,75.00,75.12,73.87,74.00,825900,12.02
1996-08-23,75.25,75.37,74.87,75.00,426300,12.19
1996-08-22,73.50,75.50,73.50,75.50,659800,12.27
1996-08-21,72.00,73.50,71.62,73.50,750300,11.94
1996-08-20,71.87,72.12,71.75,72.00,409400,11.70
1996-08-19,72.50,72.50,71.37,71.62,412800,11.64
1996-08-16,71.00,72.50,70.75,72.50,595400,11.78
1996-08-15,71.12,71.25,70.87,71.25,463400,11.58
1996-08-14,71.50,71.50,70.87,71.12,743500,11.55
1996-08-13,70.37,71.50,70.37,71.25,606800,11.58
1996-08-12,69.87,70.00,69.50,70.00,777900,11.37
1996-08-09,69.87,69.87,69.25,69.50,410700,11.29
1996-08-08,70.12,70.12,69.75,69.87,273000,11.35
1996-08-07,70.37,70.37,69.62,70.12,485700,11.39
1996-08-06,70.62,70.87,70.25,70.25,222400,11.41
1996-08-05,70.75,70.87,70.12,70.75,215300,11.49
1996-08-02,70.00,71.37,70.00,71.00,194100,11.54
1996-08-01,69.62,70.00,69.50,69.62,1149500,11.31
1996-07-31,70.37,70.50,69.50,69.50,1018200,11.29
1996-07-30,71.00,71.37,70.25,71.37,921700,11.60
1996-07-29,68.62,71.12,68.37,70.87,723600,11.51
1996-07-26,67.25,68.62,67.12,68.62,794100,11.15
1996-07-25,67.25,67.87,67.25,67.37,1123900,10.95
1996-07-24,69.00,69.12,66.12,67.00,2665200,10.89
1996-07-23,69.12,69.25,68.87,69.12,688200,11.23
1996-07-22,69.50,69.62,69.00,69.12,836000,11.23
1996-07-19,69.37,69.75,69.37,69.50,1196100,11.29
1996-07-18,68.37,69.37,68.12,69.12,1022000,11.23
1996-07-17,69.62,69.87,68.12,68.37,398200,11.11
1996-07-16,69.87,69.87,67.00,69.62,954400,11.31
1996-07-15,70.00,70.37,69.62,70.25,478200,11.41
1996-07-12,69.25,70.50,69.25,69.87,1908900,11.35
1996-07-11,69.50,69.50,68.50,69.37,427600,11.27
1996-07-10,69.37,70.00,68.62,69.75,595400,11.33
1996-07-09,68.37,69.75,67.62,69.62,1203900,11.31
1996-07-08,69.62,69.62,68.25,68.37,783000,11.11
1996-07-05,71.00,71.00,69.75,69.75,136700,11.33
1996-07-03,71.75,71.87,71.00,71.00,372300,11.54
1996-07-02,72.25,72.62,71.50,71.50,546400,11.62
1996-07-01,72.12,72.50,72.00,72.37,508300,11.76
1996-06-28,72.00,73.12,72.00,72.12,709800,11.72
1996-06-27,72.12,72.75,71.50,72.12,1049300,11.72
1996-06-26,74.50,74.50,72.50,72.50,824200,11.77
1996-06-25,74.75,75.25,74.50,74.75,682400,12.14
1996-06-24,74.87,75.25,74.75,74.87,587900,12.16
1996-06-21,75.00,75.00,74.50,75.00,610200,12.18
1996-06-20,75.25,75.50,74.87,75.00,617000,12.18
1996-06-19,74.37,75.50,74.37,75.25,443500,12.22
1996-06-18,74.87,74.87,74.25,74.37,387100,12.08
1996-06-17,74.87,75.25,74.25,74.75,420200,12.14
1996-06-14,75.00,76.50,75.00,75.00,768500,12.18
1996-06-13,75.12,75.37,74.37,75.12,1217000,12.20
1996-06-12,74.25,75.75,74.25,75.25,1056400,12.22
1996-06-11,72.37,74.50,72.00,74.25,729300,12.06
1996-06-10,71.87,72.37,71.62,72.37,558900,11.75
1996-06-07,72.50,73.12,71.50,72.00,990900,11.69
1996-06-06,70.75,72.50,70.62,72.25,1025700,11.73
1996-06-05,71.50,71.50,70.37,70.87,1200200,11.51
1996-06-04,70.00,70.50,69.00,70.37,2582900,11.43
1996-06-03,63.88,67.25,63.88,66.87,844800,10.86
1996-05-31,63.88,64.12,63.25,63.88,137000,10.37
1996-05-30,63.38,64.00,63.13,63.88,179200,10.37
1996-05-29,64.37,64.37,63.00,63.38,358800,10.29
1996-05-28,65.00,65.25,64.25,64.50,280500,10.48
1996-05-24,64.62,65.25,64.62,65.25,213000,10.60
1996-05-23,63.50,64.87,63.13,64.75,480300,10.52
1996-05-22,63.38,63.63,63.13,63.50,421200,10.31
1996-05-21,63.88,64.00,63.00,63.25,711400,10.27
1996-05-20,64.50,64.50,63.75,63.75,356100,10.35
1996-05-17,64.87,65.25,64.25,64.25,313200,10.43
1996-05-16,64.62,64.87,64.25,64.87,215300,10.54
1996-05-15,63.38,64.87,63.38,64.62,419800,10.49
1996-05-14,63.00,63.50,62.88,63.25,750900,10.27
1996-05-13,63.25,63.25,62.63,63.13,419200,10.25
1996-05-10,63.50,63.50,63.00,63.00,1166100,10.23
1996-05-09,63.13,64.00,62.75,63.38,427300,10.29
1996-05-08,62.75,63.38,61.38,63.38,909600,10.29
1996-05-07,63.13,63.50,62.63,63.00,887600,10.23
1996-05-06,63.13,63.50,63.00,63.38,167100,10.29
1996-05-03,62.63,63.38,62.63,63.38,471500,10.29
1996-05-02,63.63,63.88,62.50,62.75,886600,10.19
1996-05-01,62.88,63.75,62.88,63.50,843100,10.31
1996-04-30,63.13,63.25,62.63,62.75,279400,10.19
1996-04-29,62.25,63.50,62.25,63.00,1573100,10.23
1996-04-26,62.38,62.38,61.38,62.00,618000,10.07
1996-04-25,63.00,63.00,62.38,62.50,475500,10.15
1996-04-24,63.50,63.75,62.75,63.00,492400,10.23
1996-04-23,63.50,63.88,63.50,63.50,730400,10.31
1996-04-22,63.38,63.50,63.00,63.38,344900,10.29
1996-04-19,63.38,63.75,63.00,63.13,406000,10.25
1996-04-18,62.88,63.50,62.88,63.25,267000,10.27
1996-04-17,62.75,63.88,62.63,63.00,488400,10.23
1996-04-16,62.38,63.13,62.38,62.75,450900,10.19
1996-04-15,63.00,63.00,62.25,62.38,569400,10.13
1996-04-12,60.00,62.25,60.00,62.13,1927500,10.09
1996-04-11,61.50,61.50,60.13,60.25,363800,9.78
1996-04-10,62.38,62.38,61.50,61.50,373300,9.99
1996-04-09,62.50,62.75,62.38,62.50,321300,10.15
1996-04-08,62.00,62.50,61.75,62.50,649000,10.15
1996-04-04,63.63,63.63,63.13,63.63,478900,10.33
1996-04-03,64.87,64.87,63.50,63.88,1062100,10.37
1996-04-02,63.88,64.87,63.63,64.75,995000,10.52
1996-04-01,64.50,64.50,63.50,64.12,436000,10.41
1996-03-29,63.50,64.25,63.38,64.25,637500,10.43
1996-03-28,62.75,63.25,62.13,63.25,522100,10.27
1996-03-27,62.50,63.00,62.13,63.00,613200,10.23
1996-03-26,62.38,62.63,61.88,62.50,376600,10.15
1996-03-25,62.00,62.75,61.88,62.38,1047900,10.13
1996-03-22,60.38,61.63,60.25,61.63,613900,10.00
1996-03-21,60.00,60.50,60.00,60.38,382700,9.80
1996-03-20,59.13,60.00,59.13,59.88,378000,9.72
1996-03-19,60.00,60.00,59.00,59.13,306400,9.60
1996-03-18,59.63,60.00,59.63,60.00,353700,9.74
1996-03-15,59.75,59.88,59.63,59.63,319600,9.68
1996-03-14,58.63,59.75,58.63,59.75,996300,9.70
1996-03-13,58.38,58.63,58.38,58.63,119800,9.52
1996-03-12,59.25,59.25,58.13,58.50,474500,9.50
1996-03-11,59.75,59.75,59.38,59.38,290600,9.64
1996-03-08,60.38,60.38,59.50,59.75,418200,9.70
1996-03-07,60.75,60.75,60.50,60.63,521100,9.84
1996-03-06,60.25,60.88,60.25,60.63,607500,9.84
1996-03-05,59.88,60.25,59.75,60.25,1140800,9.78
1996-03-04,60.38,60.38,59.88,59.88,968300,9.72
1996-03-01,60.38,60.75,60.25,60.38,562300,9.80
1996-02-29,60.38,60.75,60.00,60.25,657400,9.78
1996-02-28,59.88,60.38,59.75,60.38,883200,9.80
1996-02-27,60.00,60.00,59.50,59.63,592300,9.68
1996-02-26,59.13,60.13,59.13,60.13,981400,9.76
1996-02-23,58.63,59.25,58.63,59.25,1420500,9.62
1996-02-22,58.13,58.63,58.00,58.63,1123200,9.52
1996-02-21,58.13,58.13,57.13,58.13,1665900,9.44
1996-02-20,58.63,58.63,58.13,58.25,1455600,9.46
1996-02-16,58.50,58.75,58.50,58.75,1467400,9.54
1996-02-15,58.38,58.75,58.25,58.63,1589300,9.52
1996-02-14,57.63,58.50,57.63,58.50,1826200,9.50
1996-02-13,57.63,57.75,57.25,57.75,1051000,9.37
1996-02-12,57.75,57.75,57.00,57.63,1903800,9.35
1996-02-09,57.38,57.75,57.25,57.50,1839400,9.33
1996-02-08,56.88,57.88,56.88,57.13,3416200,9.27
1996-02-07,56.25,58.13,55.13,56.88,12533400,9.23
1996-02-06,59.88,59.88,59.38,59.38,582200,9.64
1996-02-05,60.75,60.75,59.75,59.75,577500,9.70
1996-02-02,62.25,62.25,60.13,61.00,1058700,9.90
1996-02-01,59.63,62.00,59.63,61.75,515700,10.02
1996-01-31,59.63,60.13,59.38,59.63,992900,9.68
1996-01-30,57.38,58.88,57.38,58.88,387100,9.56
1996-01-29,57.13,57.50,57.00,57.13,482000,9.27
1996-01-26,56.75,57.13,56.75,57.00,282200,9.25
1996-01-25,56.63,57.00,56.63,57.00,319600,9.25
1996-01-24,56.75,57.00,56.50,56.63,936600,9.19
1996-01-23,55.38,56.25,55.38,56.13,1708800,9.11
1996-01-22,53.50,55.63,53.50,55.25,2148500,8.97
1996-01-19,53.88,54.25,52.88,53.25,203500,8.64
1996-01-18,53.50,54.25,53.50,54.13,522100,8.79
1996-01-17,53.38,53.63,53.25,53.38,70500,8.66
1996-01-16,52.75,53.50,52.75,53.50,749900,8.68
1996-01-15,52.88,52.88,52.44,52.50,240600,8.52
1996-01-12,52.88,53.00,52.50,52.88,182600,8.58
1996-01-11,53.13,53.25,52.75,53.00,722600,8.60
1996-01-10,53.63,54.00,53.00,53.13,1085400,8.62
1996-01-09,53.63,54.25,53.13,53.88,591300,8.75
1996-01-08,53.50,53.50,53.38,53.38,10100,8.66
1996-01-05,53.13,53.63,53.13,53.50,771500,8.68
1996-01-04,53.88,53.88,53.00,53.00,583200,8.60
1996-01-03,54.38,54.38,53.75,53.75,809300,8.73
1996-01-02,54.50,54.50,53.75,54.38,839000,8.83
1995-12-29,54.75,55.13,54.50,54.75,319600,8.89
1995-12-28,53.63,54.75,53.50,54.75,405000,8.89
1995-12-27,52.75,54.38,52.75,53.75,341900,8.73
1995-12-26,53.13,53.13,52.50,52.88,212000,8.58
1995-12-22,53.25,53.38,53.00,53.00,135000,8.60
1995-12-21,52.25,53.25,52.25,53.13,1917300,8.62
1995-12-20,52.13,52.63,50.88,52.38,2525800,8.50
1995-12-19,53.25,53.25,52.00,52.13,987900,8.46
1995-12-18,55.00,55.13,53.50,53.50,1068500,8.68
1995-12-15,56.13,56.38,55.38,55.63,493800,9.03
1995-12-14,56.25,57.00,56.25,56.50,374000,9.17
1995-12-13,55.75,56.25,55.75,56.25,528900,9.13
1995-12-12,56.13,56.13,55.50,55.88,175500,9.07
1995-12-11,56.50,56.50,55.88,56.13,447900,9.11
1995-12-08,56.88,57.00,56.00,56.75,206900,9.21
1995-12-07,56.25,57.25,56.25,56.88,420900,9.23
1995-12-06,55.50,56.38,54.88,56.25,915000,9.13
1995-12-05,54.13,55.50,54.13,55.50,889600,9.00
1995-12-04,54.00,54.25,53.63,53.88,849200,8.74
1995-12-01,54.00,54.75,54.00,54.13,1103600,8.78
1995-11-30,54.50,54.88,53.75,54.00,691900,8.76
1995-11-29,52.00,54.25,52.00,54.25,1002400,8.80
1995-11-28,51.88,52.00,51.50,51.75,382700,8.40
1995-11-27,51.13,51.75,51.13,51.75,753600,8.40
1995-11-24,51.25,51.63,51.13,51.13,38500,8.30
1995-11-22,51.63,52.00,51.13,51.25,358800,8.31
1995-11-21,52.00,52.00,51.38,51.50,527800,8.36
1995-11-20,53.00,53.00,51.63,51.88,262200,8.42
1995-11-17,52.75,53.25,52.75,52.88,530600,8.58
1995-11-16,53.63,53.63,52.88,53.00,492400,8.60
1995-11-15,55.00,55.00,53.38,53.63,406000,8.70
1995-11-14,53.38,53.88,53.25,53.88,720200,8.74
1995-11-13,53.50,53.75,53.38,53.63,549400,8.70
1995-11-10,53.50,53.50,53.25,53.38,478900,8.66
1995-11-09,53.88,53.88,53.25,53.50,917000,8.68
1995-11-08,53.88,54.13,53.88,53.88,1385400,8.74
1995-11-07,54.50,54.50,53.75,53.88,1512000,8.74
1995-11-06,54.13,54.50,54.00,54.50,952800,8.84
1995-11-03,54.25,54.63,54.13,54.25,1319300,8.80
1995-11-02,53.38,54.13,53.25,54.00,1060100,8.76
1995-11-01,51.50,53.50,51.50,53.38,2404700,8.66
1995-10-31,53.63,53.63,51.38,51.38,584200,8.34
1995-10-30,54.38,54.38,53.38,53.63,524800,8.70
1995-10-27,54.50,54.50,53.75,54.38,473200,8.82
1995-10-26,55.50,55.50,54.50,54.63,271700,8.86
1995-10-25,55.25,55.63,55.13,55.63,818400,9.03
1995-10-24,55.88,55.88,55.13,55.25,328000,8.96
1995-10-23,56.38,56.38,55.75,55.75,379700,9.04
1995-10-20,56.88,56.88,56.38,56.38,219400,9.15
1995-10-19,57.25,57.25,57.00,57.00,19900,9.25
1995-10-18,57.63,57.63,57.25,57.25,206200,9.29
1995-10-17,57.88,57.88,57.50,57.50,144100,9.33
1995-10-16,57.75,58.13,57.63,57.88,227800,9.39
1995-10-13,57.38,57.63,57.38,57.50,138700,9.33
1995-10-12,56.63,57.50,56.63,57.50,374000,9.33
1995-10-11,56.00,56.63,56.00,56.63,450900,9.19
1995-10-10,56.25,56.25,55.75,56.00,333400,9.09
1995-10-09,56.13,56.38,56.00,56.25,370600,9.13
1995-10-06,55.88,56.13,55.88,56.13,108000,9.11
1995-10-05,55.25,55.88,55.13,55.75,187300,9.04
1995-10-04,55.13,55.25,55.00,55.13,162300,8.94
1995-10-03,55.00,55.13,54.63,55.13,146500,8.94
1995-10-02,55.25,55.25,54.88,55.13,151900,8.94
1995-09-29,55.63,55.75,55.13,55.38,369200,8.98
1995-09-28,55.38,56.00,55.13,55.88,241000,9.07
1995-09-27,55.88,55.88,55.63,55.63,214600,9.02
1995-09-26,56.00,56.00,55.63,55.75,262600,9.04
1995-09-25,56.25,56.50,56.13,56.13,176200,9.10
1995-09-22,56.25,56.25,55.88,56.13,237300,9.10
1995-09-21,56.25,56.63,56.00,56.50,501500,9.16
1995-09-20,55.75,56.00,55.63,56.00,35800,9.08
1995-09-19,55.75,55.75,55.63,55.75,171400,9.04
1995-09-18,55.75,56.00,55.63,56.00,268300,9.08
1995-09-15,55.88,55.88,55.63,55.75,210300,9.04
1995-09-14,55.00,56.13,55.00,55.88,583900,9.06
1995-09-13,53.13,54.63,53.00,54.50,592300,8.84
1995-09-12,52.75,53.13,52.63,53.00,783000,8.59
1995-09-11,52.50,52.88,52.50,52.75,395600,8.55
1995-09-08,52.88,52.88,52.63,52.63,344900,8.53
1995-09-07,53.00,53.00,52.75,52.88,442500,8.57
1995-09-06,53.13,53.13,52.88,53.00,521100,8.59
1995-09-05,53.00,53.50,52.88,53.38,416500,8.66
1995-09-01,53.25,53.50,53.00,53.25,417200,8.63
1995-08-31,53.50,53.50,53.25,53.50,78000,8.67
1995-08-30,53.50,53.50,53.25,53.50,437100,8.67
1995-08-29,53.88,54.00,53.25,53.38,625000,8.66
1995-08-28,54.88,54.88,53.13,54.00,789400,8.76
1995-08-25,54.63,55.00,54.50,55.00,431000,8.92
1995-08-24,54.75,54.88,54.38,54.63,191000,8.86
1995-08-23,54.75,54.88,54.50,54.88,79000,8.90
1995-08-22,54.88,54.88,54.50,54.63,144100,8.86
1995-08-21,54.75,55.25,54.75,54.88,780000,8.90
1995-08-18,54.38,54.88,53.75,54.63,314200,8.86
1995-08-17,53.25,55.13,53.25,55.00,384400,8.92
1995-08-16,52.50,53.25,52.50,53.25,376000,8.63
1995-08-15,52.75,53.38,52.75,52.75,618000,8.55
1995-08-14,52.25,52.88,52.25,52.88,152600,8.57
1995-08-11,52.13,52.25,52.13,52.25,140400,8.47
1995-08-10,51.75,52.25,51.75,52.25,359100,8.47
1995-08-09,51.25,51.75,51.13,51.75,208900,8.39
1995-08-08,51.00,51.25,50.75,51.00,332800,8.27
1995-08-07,51.63,51.63,51.00,51.00,118100,8.27
1995-08-04,51.00,51.63,51.00,51.50,152600,8.35
1995-08-03,50.75,51.00,50.38,51.00,180200,8.27
1995-08-02,50.50,51.25,50.50,51.00,364800,8.27
1995-08-01,50.63,50.75,50.50,50.63,377000,8.21
1995-07-31,49.38,51.00,49.38,50.75,649700,8.23
1995-07-28,48.50,49.50,48.50,49.50,315200,8.03
1995-07-27,48.00,49.00,48.00,48.50,496800,7.86
1995-07-26,46.00,48.00,45.63,47.88,1603800,7.76
1995-07-25,44.25,44.25,43.75,43.88,722600,7.11
1995-07-24,44.88,44.88,44.50,44.50,478200,7.22
1995-07-21,43.50,44.63,43.50,44.63,1095200,7.24
1995-07-20,44.25,44.25,43.63,43.75,791100,7.09
1995-07-19,44.25,44.63,44.13,44.13,778300,7.16
1995-07-18,44.75,45.00,44.50,44.75,338500,7.26
1995-07-17,44.88,45.13,44.75,44.75,750300,7.26
1995-07-14,44.75,44.88,44.50,44.75,283200,7.26
1995-07-13,45.31,45.63,45.25,45.25,133000,7.34
1995-07-12,45.50,45.63,45.25,45.38,186600,7.36
1995-07-11,45.63,46.00,45.38,45.38,662200,7.36
1995-07-10,46.63,46.63,45.38,45.38,139700,7.36
1995-07-07,47.13,47.38,46.75,46.88,305800,7.60
1995-07-06,47.13,47.13,46.63,47.13,343200,7.64
1995-07-05,47.25,47.75,47.00,47.00,375600,7.62
1995-07-03,47.38,47.75,47.38,47.50,34800,7.70
1995-06-30,46.75,47.88,46.75,47.25,449900,7.66
1995-06-29,47.00,47.25,46.63,46.88,61100,7.60
1995-06-28,46.50,47.00,46.38,47.00,387100,7.62
1995-06-27,46.88,47.25,46.75,46.75,313200,7.58
1995-06-26,46.88,47.00,46.63,46.88,144400,7.60
1995-06-23,46.88,47.13,46.75,47.13,136000,7.64
1995-06-22,46.50,46.88,46.50,46.88,297300,7.60
1995-06-21,46.50,46.63,46.25,46.63,344900,7.56
1995-06-20,45.50,46.50,45.50,46.50,1024000,7.53
1995-06-19,44.13,45.50,44.13,45.38,283800,7.35
1995-06-16,42.88,44.38,42.88,44.38,537300,7.19
1995-06-15,43.00,43.38,42.88,42.88,915300,6.95
1995-06-14,43.13,43.25,42.88,43.00,846400,6.97
1995-06-13,43.50,43.63,42.75,43.00,285900,6.97
1995-06-12,44.13,44.13,43.25,43.25,352400,7.01
1995-06-09,43.88,43.88,43.38,43.88,210900,7.11
1995-06-08,44.25,44.38,43.50,43.75,379000,7.09
1995-06-07,44.63,44.75,44.25,44.25,269300,7.17
1995-06-06,45.13,45.13,44.63,44.63,156600,7.23
1995-06-05,45.25,45.38,45.00,45.13,135700,7.31
1995-06-02,45.00,45.38,45.00,45.00,76600,7.29
1995-06-01,45.63,45.75,45.00,45.00,313900,7.29
1995-05-31,46.00,46.00,45.13,45.63,274700,7.39
1995-05-30,46.00,46.00,45.75,46.00,241600,7.45
1995-05-26,45.38,46.13,45.38,45.88,413400,7.43
1995-05-25,45.50,45.75,45.25,45.63,186300,7.39
1995-05-24,44.50,45.00,44.25,45.00,163400,7.29
1995-05-23,42.50,44.75,42.50,44.63,1316200,7.23
1995-05-22,43.38,43.38,41.50,42.25,609200,6.85
1995-05-19,43.75,43.75,43.00,43.38,416100,7.03
1995-05-18,43.13,44.63,43.13,44.00,1235600,7.13
1995-05-17,43.25,43.38,42.50,43.38,1195100,7.03
1995-05-16,43.13,43.38,42.13,43.25,2261900,7.01
1995-05-15,43.50,44.00,42.50,42.88,1308500,6.95
1995-05-12,44.75,45.00,43.25,43.25,276400,7.01
1995-05-11,45.00,45.00,44.13,44.88,778300,7.27
1995-05-10,44.75,45.25,44.75,44.88,915000,7.27
1995-05-09,45.38,45.38,44.50,44.50,620000,7.21
1995-05-08,45.88,45.88,45.38,45.38,237300,7.35
1995-05-05,46.38,46.50,45.88,46.00,344200,7.45
1995-05-04,46.50,46.63,46.25,46.38,154900,7.52
1995-05-03,46.63,46.75,46.38,46.50,343200,7.53
1995-05-02,46.63,46.88,46.63,46.75,520100,7.58
1995-05-01,46.13,46.75,45.88,46.75,314900,7.58
1995-04-28,46.25,46.25,45.88,46.13,351700,7.48
1995-04-27,46.88,46.88,46.38,46.38,175500,7.52
1995-04-26,47.13,47.13,46.50,46.88,156300,7.60
1995-04-25,46.88,47.25,46.88,47.00,327400,7.62
1995-04-24,47.00,47.13,46.63,47.00,520400,7.62
1995-04-21,45.75,47.38,45.25,47.38,391200,7.68
1995-04-20,45.13,46.00,44.75,45.50,236900,7.37
1995-04-19,45.88,46.00,44.88,45.13,110400,7.31
1995-04-18,46.75,46.75,45.25,45.75,390800,7.41
1995-04-17,46.88,47.13,46.88,46.88,521100,7.60
1995-04-13,47.50,47.50,47.00,47.00,167100,7.62
1995-04-12,47.50,47.63,47.25,47.50,740500,7.70
1995-04-11,47.25,47.75,47.00,47.50,897400,7.70
1995-04-10,46.50,47.25,46.50,47.13,97500,7.64
1995-04-07,46.13,46.63,46.13,46.63,173100,7.56
1995-04-06,46.75,47.00,46.00,46.00,315900,7.45
1995-04-05,45.13,46.75,45.13,46.38,886600,7.52
1995-04-04,47.00,47.00,44.88,45.13,1355400,7.31
1995-04-03,47.38,47.88,47.00,47.13,749900,7.64
1995-03-31,47.75,48.00,47.38,47.63,513700,7.72
1995-03-30,47.25,48.00,46.63,48.00,410700,7.78
1995-03-29,47.63,47.63,47.13,47.25,62100,7.66
1995-03-28,47.75,47.75,47.50,47.63,216300,7.72
1995-03-27,47.75,47.88,47.63,47.75,393900,7.74
1995-03-24,48.00,48.13,46.88,48.00,588600,7.77
1995-03-23,49.13,49.13,48.00,48.00,288600,7.77
1995-03-22,49.75,49.75,49.00,49.00,216700,7.94
1995-03-21,50.25,50.25,49.63,49.63,658100,8.04
1995-03-20,50.38,50.88,49.88,49.88,243000,8.08
1995-03-17,49.75,50.38,49.75,50.25,209900,8.14
1995-03-16,50.00,50.00,49.63,49.75,275400,8.06
1995-03-15,50.00,50.00,49.63,50.00,317600,8.10
1995-03-14,49.50,50.38,49.50,50.25,204200,8.14
1995-03-13,49.00,49.38,49.00,49.38,75300,8.00
1995-03-10,48.88,49.25,48.88,49.25,135700,7.98
1995-03-09,49.38,49.38,48.75,48.88,75300,7.92
1995-03-08,49.63,49.63,49.38,49.38,248400,8.00
1995-03-07,49.25,49.50,49.25,49.38,97200,8.00
1995-03-06,49.75,49.75,49.00,49.50,187300,8.02
1995-03-03,50.38,50.38,50.00,50.00,42200,8.10
1995-03-02,50.00,50.50,50.00,50.38,269300,8.16
1995-03-01,49.50,50.25,49.50,50.00,292300,8.10
1995-02-28,48.75,49.50,48.50,49.50,271000,8.02
1995-02-27,49.38,49.38,48.50,48.75,180200,7.89
1995-02-24,49.88,49.88,49.38,49.38,355000,8.00
1995-02-23,50.13,50.38,49.50,49.88,705000,8.08
1995-02-22,50.00,50.25,50.00,50.13,132300,8.12
1995-02-21,50.00,50.00,49.75,50.00,114400,8.10
1995-02-17,50.88,50.88,49.75,50.00,245700,8.10
1995-02-16,49.50,50.88,49.38,50.88,610200,8.24
1995-02-15,49.50,50.00,49.25,49.50,515400,8.02
1995-02-14,48.75,49.50,48.75,49.50,207200,8.02
1995-02-13,48.75,48.75,48.38,48.50,72200,7.85
1995-02-10,48.88,48.88,48.50,48.63,86400,7.88
1995-02-09,48.63,48.88,48.50,48.88,294300,7.92
1995-02-08,49.63,49.75,48.50,48.50,260600,7.85
1995-02-07,48.75,49.88,48.38,49.75,239300,8.06
1995-02-06,48.38,48.88,48.13,48.75,115400,7.89
1995-02-03,47.25,48.63,47.25,48.13,740800,7.79
1995-02-02,46.75,47.63,46.75,47.25,371200,7.65
1995-02-01,46.38,46.88,46.25,46.50,254800,7.53
1995-01-31,46.25,46.50,46.13,46.13,258500,7.47
1995-01-30,46.25,46.38,46.00,46.25,132300,7.49
1995-01-27,46.25,46.38,46.00,46.00,103300,7.45
1995-01-26,46.25,46.25,45.88,46.00,421900,7.45
1995-01-25,46.00,46.63,46.00,46.50,328400,7.53
1995-01-24,45.25,46.25,45.25,46.13,760400,7.47
1995-01-23,44.50,45.38,44.38,45.25,166700,7.33
1995-01-20,44.88,44.88,44.38,44.50,108000,7.21
1995-01-19,45.38,45.50,44.63,44.63,245700,7.23
1995-01-18,45.13,46.13,45.13,45.63,183600,7.39
1995-01-17,45.00,45.25,44.63,45.25,246400,7.33
1995-01-16,44.75,45.00,44.63,45.00,127200,7.29
1995-01-13,45.25,45.25,44.50,44.88,129600,7.27
1995-01-12,44.25,45.00,44.25,45.00,287900,7.29
1995-01-11,44.63,44.63,43.75,44.25,177200,7.17
1995-01-10,45.13,45.25,44.63,44.63,209200,7.23
1995-01-09,44.50,44.88,44.50,44.88,39500,7.27
1995-01-06,45.88,46.00,44.50,44.50,144400,7.21
1995-01-05,45.50,46.38,45.38,45.88,140700,7.43
1995-01-04,45.38,45.75,44.75,45.38,175500,7.35
1995-01-03,46.63,46.63,45.00,45.13,237900,7.31
1994-12-30,46.00,46.38,45.75,46.38,137700,7.51
1994-12-29,45.88,46.00,45.13,46.00,210300,7.45
1994-12-28,44.13,46.25,44.13,45.88,373300,7.43
1994-12-27,43.88,44.38,43.75,44.13,52600,7.15
1994-12-23,43.75,44.50,43.63,43.88,113400,7.11
1994-12-22,43.63,44.00,43.63,43.88,188300,7.10
1994-12-21,43.75,44.00,43.38,43.75,285900,7.08
1994-12-20,42.63,44.25,42.63,43.88,241000,7.10
1994-12-19,42.63,42.75,42.50,42.75,222400,6.92
1994-12-16,42.88,43.00,42.13,42.63,250400,6.90
1994-12-15,43.63,44.00,43.38,43.50,163400,7.04
1994-12-14,42.50,44.00,42.38,43.63,524800,7.06
1994-12-13,42.50,42.50,42.25,42.50,199800,6.88
1994-12-12,42.88,42.88,41.88,42.25,442500,6.84
1994-12-09,44.63,44.63,42.88,43.13,680700,6.98
1994-12-08,46.00,46.75,44.63,44.88,540700,7.26
1994-12-07,45.50,46.00,45.38,46.00,578500,7.44
1994-12-06,45.25,45.63,45.25,45.63,344200,7.38
1994-12-05,44.88,45.50,44.63,45.00,350700,7.28
1994-12-02,44.63,44.88,44.63,44.63,186600,7.22
1994-12-01,45.50,45.63,44.63,44.63,174500,7.22
1994-11-30,44.63,45.75,44.63,45.50,81700,7.36
1994-11-29,44.00,44.50,43.88,44.50,268000,7.20
1994-11-28,44.00,44.00,43.88,43.88,286900,7.10
1994-11-25,44.00,44.25,44.00,44.00,20600,7.12
1994-11-23,43.38,44.25,42.75,44.25,655100,7.16
1994-11-22,46.00,46.00,43.25,43.38,734100,7.02
1994-11-21,47.88,47.88,46.25,46.25,411400,7.48
1994-11-18,47.25,48.25,46.88,48.25,862300,7.81
1994-11-17,45.38,46.63,45.38,46.63,286200,7.55
1994-11-16,45.13,45.38,44.75,45.38,292600,7.34
1994-11-15,45.25,45.38,45.25,45.38,219400,7.34
1994-11-14,45.13,45.50,45.13,45.13,343200,7.30
1994-11-11,45.25,45.50,45.13,45.38,153900,7.34
1994-11-10,45.50,45.63,45.25,45.25,278400,7.32
1994-11-09,45.88,45.88,45.13,45.25,102900,7.32
1994-11-08,46.38,46.38,45.75,45.75,212600,7.40
1994-11-07,46.13,46.75,46.00,46.63,361100,7.55
1994-11-04,46.00,46.50,46.00,46.00,407000,7.44
1994-11-03,45.63,46.00,45.63,45.88,149800,7.42
1994-11-02,46.25,46.25,45.50,45.63,306800,7.38
1994-11-01,46.75,46.75,45.75,46.25,340200,7.48
1994-10-31,46.13,46.88,46.13,46.75,374000,7.57
1994-10-28,45.63,46.13,45.63,45.88,332100,7.42
1994-10-27,45.38,45.63,44.88,45.63,515400,7.38
1994-10-26,44.25,45.63,44.25,45.38,2304400,7.34
1994-10-25,43.63,44.38,43.63,44.25,264600,7.16
1994-10-24,44.75,44.75,43.50,43.75,441800,7.08
1994-10-21,45.63,45.63,45.00,45.00,243000,7.28
1994-10-20,45.38,45.75,45.38,45.63,236900,7.38
1994-10-19,45.38,45.50,44.88,45.50,219400,7.36
1994-10-18,45.00,45.75,45.00,45.38,288600,7.34
1994-10-17,44.00,44.75,43.75,44.75,260600,7.24
1994-10-14,43.00,44.63,42.88,44.25,887000,7.16
1994-10-13,43.50,43.88,42.88,42.88,283800,6.94
1994-10-12,44.00,45.00,43.50,43.63,435700,7.06
1994-10-11,43.50,44.25,43.50,44.25,416500,7.16
1994-10-10,43.00,43.25,42.88,43.13,111400,6.98
1994-10-07,43.00,43.50,42.88,43.00,448200,6.96
1994-10-06,42.25,43.13,42.25,43.13,342200,6.98
1994-10-05,41.25,42.50,40.25,42.25,605500,6.84
1994-10-04,41.50,41.63,40.88,41.13,371900,6.66
1994-10-03,41.88,41.88,41.13,41.50,232500,6.72
1994-09-30,41.13,41.88,41.13,41.88,175500,6.78
1994-09-29,41.63,42.00,41.13,41.38,449900,6.70
1994-09-28,42.00,42.13,41.75,41.88,376600,6.78
1994-09-27,40.63,42.13,40.38,42.13,480900,6.82
1994-09-26,40.63,40.63,40.25,40.63,232500,6.58
1994-09-23,40.00,41.00,40.00,41.00,564600,6.63
1994-09-22,40.50,41.38,40.25,40.25,650400,6.51
1994-09-21,40.50,40.63,39.88,40.63,1189700,6.57
1994-09-20,39.25,40.00,39.13,40.00,7472900,6.47
1994-09-19,39.13,39.25,38.75,39.00,829600,6.31
1994-09-16,39.38,39.38,39.00,39.13,288600,6.33
1994-09-15,40.13,40.13,39.25,39.25,175500,6.35
1994-09-14,40.50,40.50,39.88,40.13,164000,6.49
1994-09-13,40.00,40.50,40.00,40.50,108000,6.55
1994-09-12,39.63,39.88,39.63,39.88,45900,6.45
1994-09-09,39.88,39.88,39.50,39.88,86400,6.45
1994-09-08,38.88,39.88,38.88,39.88,72900,6.45
1994-09-07,38.50,38.50,38.50,38.50,000,6.23
1994-09-06,38.75,38.75,38.25,38.50,138000,6.23
1994-09-02,39.25,39.25,38.75,38.75,46900,6.27
1994-09-01,38.75,39.25,38.75,39.00,104300,6.31
1994-08-31,38.75,39.25,38.75,38.75,131300,6.27
1994-08-30,39.25,39.25,38.75,39.06,241000,6.32
1994-08-29,39.25,39.25,38.75,39.13,218700,6.33
1994-08-26,38.75,39.25,38.50,38.75,341200,6.27
1994-08-25,38.25,39.00,38.25,38.25,313900,6.19
1994-08-24,38.75,38.75,38.25,38.50,242700,6.23
1994-08-23,38.00,38.75,37.75,38.25,258900,6.19
1994-08-22,38.00,38.50,37.50,37.63,622400,6.09
1994-08-19,38.50,38.75,38.00,38.50,198800,6.23
1994-08-18,38.75,38.75,38.25,38.63,412400,6.25
1994-08-17,38.00,38.75,37.75,38.63,406000,6.25
1994-08-16,38.25,38.75,38.25,38.75,115100,6.27
1994-08-15,38.25,38.75,38.25,38.75,151200,6.27
1994-08-12,38.75,38.75,38.25,38.75,328000,6.27
1994-08-11,38.75,38.75,38.25,38.50,316600,6.23
1994-08-10,38.06,38.75,38.00,38.50,856900,6.23
1994-08-09,38.00,38.25,38.00,38.13,247400,6.17
1994-08-08,38.25,38.25,37.75,38.25,251100,6.19
1994-08-05,38.00,38.25,37.75,38.00,121800,6.15
1994-08-04,38.50,38.50,38.00,38.50,81700,6.23
1994-08-03,38.50,38.50,38.25,38.38,1065800,6.21
1994-08-02,38.75,38.75,38.00,38.38,601100,6.21
1994-08-01,38.25,38.75,38.25,38.25,549100,6.19
1994-07-29,38.38,38.75,38.25,38.55,1410100,6.23
1994-07-28,38.75,38.75,38.25,38.38,382400,6.21
1994-07-27,38.25,38.75,37.50,38.25,2262300,6.19
1994-07-26,37.50,38.25,36.50,37.75,1159600,6.10
1994-07-25,36.50,37.50,36.50,37.50,322300,6.06
1994-07-22,37.00,37.13,36.50,36.63,217400,5.92
1994-07-21,38.00,38.25,37.00,37.00,401300,5.98
1994-07-20,38.25,38.75,38.00,38.50,428600,6.23
1994-07-19,39.00,39.25,38.00,38.25,453900,6.19
1994-07-18,38.75,39.25,38.75,39.25,452900,6.35
1994-07-15,39.25,39.38,38.75,39.25,627400,6.35
1994-07-14,40.00,40.00,38.75,39.50,1061400,6.39
1994-07-13,41.25,41.25,40.25,40.25,497800,6.51
1994-07-12,41.00,41.25,39.75,41.25,645300,6.67
1994-07-11,40.75,42.75,40.50,41.00,2300400,6.63
1994-07-08,38.75,40.50,38.75,40.25,1323700,6.51
1994-07-07,39.00,39.50,39.00,39.38,217700,6.37
1994-07-06,38.50,39.25,38.25,39.25,554200,6.35
1994-07-05,38.50,38.75,38.38,38.50,265300,6.23
1994-07-01,39.25,39.75,38.25,38.25,400300,6.19
1994-06-30,49.50,49.50,48.50,49.00,520200,6.34
1994-06-29,49.00,49.50,49.00,49.25,906200,6.37
1994-06-28,48.25,49.00,48.00,48.50,336200,6.27
1994-06-27,47.75,48.25,47.75,48.00,66700,6.21
1994-06-24,47.75,48.25,47.75,47.75,181800,6.17
1994-06-23,49.00,49.00,48.00,48.00,594400,6.20
1994-06-22,49.00,49.00,48.50,49.00,470800,6.33
1994-06-21,48.50,49.00,48.50,49.00,508400,6.33
1994-06-20,49.00,49.06,48.50,49.00,334100,6.33
1994-06-17,49.00,49.25,48.50,48.75,641200,6.30
1994-06-16,48.75,49.25,48.75,49.25,1031100,6.37
1994-06-15,50.50,50.50,48.75,48.75,468700,6.30
1994-06-14,49.25,50.75,49.25,50.38,602400,6.51
1994-06-13,48.50,49.75,48.38,49.38,730300,6.38
1994-06-10,48.00,48.50,47.75,48.50,594000,6.27
1994-06-09,48.75,49.00,47.50,48.00,632800,6.20
1994-06-08,49.50,50.25,48.75,48.75,297800,6.30
1994-06-07,50.50,50.75,49.50,49.75,513400,6.43
1994-06-06,50.75,51.75,50.75,51.00,406300,6.59
1994-06-03,50.00,51.50,50.00,50.88,1069000,6.58
1994-06-02,48.50,51.25,48.13,50.25,1844400,6.50
1994-06-01,47.75,48.50,47.75,48.50,317700,6.27
1994-05-31,46.75,48.25,46.50,47.81,736200,6.18
1994-05-27,46.25,46.75,46.25,46.75,218100,6.04
1994-05-26,47.25,47.25,46.50,46.75,271700,6.04
1994-05-25,46.50,47.25,46.50,47.00,228200,6.08
1994-05-24,46.25,47.00,46.25,47.00,379700,6.08
1994-05-23,47.50,47.50,46.25,46.69,398200,6.04
1994-05-20,47.00,47.50,47.00,47.25,102900,6.11
1994-05-19,47.50,48.00,47.00,47.50,273000,6.14
1994-05-18,47.75,48.00,47.50,48.00,291500,6.20
1994-05-17,47.00,47.75,46.50,47.63,156100,6.16
1994-05-16,46.50,47.00,46.50,46.75,54800,6.04
1994-05-13,47.00,47.00,46.50,47.00,125700,6.08
1994-05-12,47.00,47.25,46.75,46.75,234600,6.04
1994-05-11,46.75,47.50,46.75,47.00,365800,6.08
1994-05-10,46.00,47.00,46.00,46.25,164100,5.98
1994-05-09,45.75,46.00,45.25,46.00,365800,5.95
1994-05-06,47.25,47.50,45.75,46.00,440400,5.95
1994-05-05,48.50,48.50,47.50,47.56,780500,6.15
1994-05-04,47.75,48.50,47.50,48.38,506200,6.25
1994-05-03,45.25,47.50,45.00,47.00,1709400,6.08
1994-05-02,43.50,45.00,43.25,44.50,1153000,5.75
1994-04-29,43.50,44.00,42.50,43.00,677500,5.56
1994-04-28,44.50,45.00,43.50,44.00,602000,5.69
1994-04-26,45.50,46.00,44.75,45.00,440900,5.82
1994-04-25,46.25,46.25,45.00,45.50,1069900,5.88
1994-04-22,46.75,47.25,46.25,46.25,532800,5.98
1994-04-21,46.75,47.50,46.75,47.25,914200,6.11
1994-04-20,47.25,47.50,46.75,46.75,270800,6.04
1994-04-19,45.25,47.25,45.25,46.50,467900,6.01
1994-04-18,46.25,46.50,45.00,45.75,555600,5.91
1994-04-15,48.00,48.25,46.25,46.75,636600,6.04
1994-04-14,47.25,48.00,47.25,47.50,180600,6.14
1994-04-13,48.00,48.13,47.25,47.75,343000,6.17
1994-04-12,48.75,48.75,48.00,48.00,327000,6.20
1994-04-11,48.00,48.75,48.00,48.25,44700,6.24
1994-04-08,49.00,49.00,48.00,48.25,143900,6.24
1994-04-07,47.50,49.00,47.25,49.00,273400,6.33
1994-04-06,47.50,47.75,47.25,47.25,259900,6.11
1994-04-05,46.00,47.25,45.50,47.00,506200,6.08
1994-04-04,45.00,45.75,45.00,45.50,522300,5.88
1994-03-31,47.00,47.13,45.00,46.00,595300,5.94
1994-03-30,47.50,47.75,47.00,47.00,345500,6.07
1994-03-29,48.00,48.00,47.50,47.63,779200,6.15
1994-03-28,48.25,48.75,47.50,47.75,427800,6.17
1994-03-25,48.25,48.75,48.25,48.75,578000,6.30
1994-03-24,48.75,48.75,48.25,48.75,208400,6.30
1994-03-23,48.50,48.75,48.38,48.75,189800,6.30
1994-03-22,48.50,48.75,48.00,48.50,268300,6.27
1994-03-21,49.75,50.00,48.00,48.50,409200,6.27
1994-03-18,50.00,50.00,49.75,50.00,316400,6.46
1994-03-17,49.50,50.00,49.50,49.88,357800,6.44
1994-03-16,50.25,50.25,49.00,49.75,1676100,6.43
1994-03-15,49.25,50.25,49.25,49.88,273000,6.44
1994-03-14,49.00,49.75,48.50,49.25,569500,6.36
1994-03-11,48.50,49.25,48.50,48.88,401600,6.31
1994-03-10,49.50,49.50,48.50,48.88,678800,6.31
1994-03-09,49.25,49.50,49.25,49.38,103400,6.38
1994-03-08,50.50,50.75,48.75,49.50,613000,6.39
1994-03-07,50.50,50.75,50.25,50.75,846300,6.56
1994-03-04,50.00,50.75,50.00,50.50,886800,6.52
1994-03-03,48.75,50.63,48.75,50.50,1260100,6.52
1994-03-02,48.50,49.50,48.25,49.50,1228100,6.39
1994-03-01,48.75,49.25,48.25,49.00,562400,6.33
1994-02-28,48.38,48.75,48.25,48.25,930700,6.23
1994-02-25,48.25,48.75,48.25,48.50,68300,6.27
1994-02-24,48.50,48.75,48.00,48.75,385200,6.30
1994-02-23,47.50,48.75,47.50,48.63,627800,6.28
1994-02-22,47.50,47.75,46.75,47.63,477100,6.15
1994-02-18,47.25,47.50,47.00,47.50,230800,6.14
1994-02-17,48.00,48.00,47.00,47.00,365800,6.07
1994-02-16,47.50,48.00,47.25,47.88,378400,6.19
1994-02-15,46.25,47.50,46.25,47.25,300800,6.10
1994-02-14,46.50,47.00,46.25,47.00,392300,6.07
1994-02-11,46.50,46.75,46.25,46.50,634100,6.01
1994-02-10,45.75,47.00,45.75,46.75,513400,6.04
1994-02-09,45.25,46.25,45.13,46.25,389000,5.97
1994-02-08,45.00,45.25,44.50,45.25,143000,5.85
1994-02-07,44.38,45.25,44.00,44.50,392300,5.75
1994-02-04,45.25,45.25,44.50,44.50,132500,5.75
1994-02-03,44.00,45.25,43.25,45.25,446800,5.85
1994-02-02,43.00,44.00,43.00,44.00,1154200,5.68
1994-02-01,43.50,44.00,43.00,43.50,184800,5.62
1994-01-31,43.50,44.00,43.00,43.88,782600,5.67
1994-01-28,43.75,43.75,43.00,43.00,231200,5.55
1994-01-27,43.25,43.75,43.00,43.63,684300,5.64
1994-01-26,42.50,43.13,42.25,43.00,721800,5.55
1994-01-25,42.25,43.25,42.00,42.75,1507400,5.52
1994-01-24,43.00,43.50,41.50,41.63,1161400,5.38
1994-01-21,44.00,44.25,43.00,43.00,427800,5.55
1994-01-20,44.25,44.25,44.00,44.00,259900,5.68
1994-01-19,44.25,44.50,44.00,44.00,856400,5.68
1994-01-18,44.13,44.25,44.00,44.00,311300,5.68
1994-01-17,44.50,44.50,44.00,44.13,180100,5.70
1994-01-14,45.00,45.50,44.00,44.00,324400,5.68
1994-01-13,45.00,45.50,45.00,45.50,104600,5.88
1994-01-12,45.50,46.00,45.25,45.25,215600,5.85
1994-01-11,46.00,46.00,45.50,45.50,154400,5.88
1994-01-10,45.25,46.00,45.25,45.50,201200,5.88
1994-01-07,45.75,45.75,45.00,45.75,403300,5.91
1994-01-06,45.50,46.00,45.50,45.75,237500,5.91
1994-01-05,45.75,46.25,45.00,45.50,241300,5.88
1994-01-04,45.75,46.50,45.75,45.75,654800,5.91
1994-01-03,47.00,47.25,45.75,46.00,574200,5.94
1993-12-31,47.50,48.00,47.00,47.50,239200,6.14
1993-12-30,48.00,48.00,47.50,48.00,444200,6.20
1993-12-29,47.75,48.00,47.75,48.00,210900,6.20
1993-12-28,48.00,48.00,47.50,47.75,147700,6.17
1993-12-27,46.50,48.25,46.25,47.63,352700,6.15
1993-12-23,45.25,46.50,45.25,46.50,244700,6.00
1993-12-22,45.75,46.25,45.25,45.25,318500,5.84
1993-12-21,44.00,45.75,44.00,45.25,562400,5.84
1993-12-20,44.00,44.50,44.00,44.00,233300,5.68
1993-12-17,44.50,44.50,44.00,44.00,172500,5.68
1993-12-16,42.75,44.25,42.25,44.25,476700,5.71
1993-12-15,42.75,42.75,42.25,42.38,313900,5.47
1993-12-14,42.75,43.00,42.25,42.75,980000,5.52
1993-12-13,42.25,42.75,42.25,42.75,139200,5.52
1993-12-10,42.50,43.00,42.50,43.00,185200,5.55
1993-12-09,43.00,43.00,42.25,43.00,338800,5.55
1993-12-08,44.25,44.25,42.25,42.25,340000,5.45
1993-12-07,44.00,44.25,43.75,43.88,223600,5.66
1993-12-06,44.00,44.50,44.00,44.50,220200,5.74
1993-12-03,43.50,44.50,43.50,44.13,775000,5.70
1993-12-02,43.75,44.25,43.50,43.50,257800,5.62
1993-12-01,43.75,44.25,43.75,43.75,389400,5.65
1993-11-30,43.75,44.25,43.75,43.75,416800,5.65
1993-11-29,44.50,45.00,43.75,43.75,622300,5.65
1993-11-26,44.75,45.00,44.50,44.50,5900,5.74
1993-11-24,44.25,45.00,44.25,45.00,116900,5.81
1993-11-23,44.75,45.00,44.25,44.75,222800,5.78
1993-11-22,44.88,45.25,44.50,45.00,222800,5.81
1993-11-19,45.00,45.38,44.75,45.00,159000,5.81
1993-11-18,45.00,45.50,45.00,45.50,286900,5.87
1993-11-17,45.50,46.00,45.00,45.50,315600,5.87
1993-11-16,45.50,46.25,45.50,46.00,67100,5.94
1993-11-15,46.25,46.75,46.00,46.00,653900,5.94
1993-11-12,47.00,47.00,46.00,46.50,639600,6.00
1993-11-11,46.75,48.00,46.75,47.00,993500,6.07
1993-11-10,46.25,47.25,46.25,47.25,484300,6.10
1993-11-09,46.50,46.75,46.00,46.25,143000,5.97
1993-11-08,44.25,46.25,44.25,46.00,991400,5.94
1993-11-05,44.25,45.00,44.00,44.50,302100,5.74
1993-11-04,45.00,45.50,44.50,44.50,388100,5.74
1993-11-03,44.50,45.75,44.25,45.75,291900,5.91
1993-11-02,43.50,44.50,43.25,44.50,478400,5.74
1993-11-01,43.00,43.50,43.00,43.50,658500,5.62
1993-10-29,43.25,43.50,42.75,43.00,278900,5.55
1993-10-28,43.25,43.50,42.75,43.50,1379500,5.62
1993-10-27,43.00,43.50,42.75,42.75,675000,5.52
1993-10-26,44.50,44.50,43.00,43.50,1776500,5.62
1993-10-25,44.75,44.75,44.00,44.50,1051300,5.74
1993-10-22,44.75,46.25,44.25,44.75,734500,5.78
1993-10-21,45.00,45.50,44.75,44.75,394900,5.78
1993-10-20,45.50,46.00,45.00,45.50,520200,5.87
1993-10-19,44.50,46.00,44.50,45.50,603700,5.87
1993-10-18,43.25,45.00,43.00,44.63,1093500,5.76
1993-10-15,44.00,44.25,44.00,44.25,1186300,5.71
1993-10-14,43.25,44.25,42.75,44.00,1920800,5.68
1993-10-13,40.50,43.75,40.00,43.25,3296500,5.58
1993-10-12,37.75,40.50,37.75,40.00,2039300,5.16
1993-10-11,36.50,36.75,36.25,36.50,214300,4.71
1993-10-08,36.75,37.25,36.00,36.50,347200,4.71
1993-10-07,36.75,37.25,36.75,37.25,231200,4.81
1993-10-06,37.00,37.25,36.75,37.25,478400,4.81
1993-10-05,36.75,37.25,36.75,37.25,213500,4.81
1993-10-04,36.50,37.25,36.00,36.75,384300,4.74
1993-10-01,36.75,36.75,36.00,36.00,271700,4.65
1993-09-30,36.75,36.75,36.00,36.75,224900,4.74
1993-09-29,36.50,36.50,36.00,36.50,51900,4.71
1993-09-28,36.75,36.75,36.00,36.00,259000,4.65
1993-09-27,37.00,37.00,36.38,36.50,517600,4.71
1993-09-24,37.00,37.00,36.50,37.00,601200,4.77
1993-09-23,37.00,37.00,36.50,37.00,264900,4.77
1993-09-22,36.75,37.00,36.50,37.00,473800,4.77
1993-09-21,36.75,36.75,36.00,36.75,614200,4.74
1993-09-20,37.25,37.25,36.25,36.75,259900,4.74
1993-09-17,37.00,37.25,36.50,37.00,133300,4.77
1993-09-16,37.50,37.50,36.75,37.00,439200,4.77
1993-09-15,36.75,37.50,36.75,37.50,399900,4.84
1993-09-14,37.00,37.50,36.25,36.75,652600,4.74
1993-09-13,36.75,37.75,36.75,37.25,866100,4.81
1993-09-10,35.50,37.25,35.50,36.75,1210800,4.74
1993-09-09,35.75,35.75,35.50,35.75,186000,4.61
1993-09-08,35.50,36.00,35.50,35.75,253100,4.61
1993-09-07,36.50,37.00,36.00,36.00,475900,4.64
1993-09-03,36.00,38.25,35.75,37.25,1127700,4.81
1993-09-02,35.50,36.00,35.50,35.50,311800,4.58
1993-09-01,36.00,36.00,35.50,35.50,207600,4.58
1993-08-31,34.50,36.25,34.50,36.00,1414100,4.64
1993-08-30,33.50,35.00,33.50,34.50,1010400,4.45
1993-08-27,33.50,34.25,33.50,33.75,107600,4.35
1993-08-26,33.50,34.25,33.50,34.25,230800,4.42
1993-08-25,33.50,34.00,33.50,34.00,445100,4.39
1993-08-24,33.50,34.00,33.00,33.63,1542000,4.34
1993-08-23,34.25,34.50,33.50,33.50,524800,4.32
1993-08-20,33.00,35.00,33.00,34.50,465300,4.45
1993-08-19,32.00,33.75,32.00,33.75,1059300,4.35
1993-08-18,30.25,32.00,30.25,32.00,857700,4.13
1993-08-17,30.75,30.75,30.25,30.25,269200,3.90
1993-08-16,30.25,30.75,30.25,30.25,145100,3.90
1993-08-13,29.75,30.75,29.75,30.75,944600,3.97
1993-08-12,29.75,30.25,29.75,29.75,159000,3.84
1993-08-11,30.25,30.25,29.75,30.25,465300,3.90
1993-08-10,29.75,30.25,29.75,29.75,845000,3.84
1993-08-09,29.00,30.25,29.00,30.00,360700,3.87
1993-08-06,28.75,29.25,28.75,29.00,354800,3.74
1993-08-05,28.75,29.25,28.50,29.25,555200,3.77
1993-08-04,28.50,29.00,28.00,28.50,543800,3.68
1993-08-03,29.50,29.50,28.75,29.00,189000,3.74
1993-08-02,30.00,30.00,29.00,29.00,489800,3.74
1993-07-30,29.50,30.00,29.50,29.75,861000,3.84
1993-07-29,28.75,30.00,28.75,30.00,464100,3.87
1993-07-28,28.25,29.25,28.25,29.00,561500,3.74
1993-07-27,27.75,28.25,27.75,28.25,187700,3.64
1993-07-26,27.50,28.25,27.50,28.00,1090100,3.61
1993-07-23,28.00,28.00,27.50,27.50,146400,3.55
1993-07-22,28.25,28.25,27.50,27.62,172100,3.56
1993-07-21,27.75,28.25,27.75,28.12,180100,3.63
1993-07-20,27.25,27.75,27.25,27.50,411300,3.55
1993-07-19,27.25,27.75,27.25,27.37,351400,3.53
1993-07-16,27.75,28.12,27.25,27.25,273400,3.52
1993-07-15,28.25,28.25,27.75,28.00,181400,3.61
1993-07-14,28.25,28.25,27.75,27.75,118500,3.58
1993-07-13,27.75,28.25,27.25,28.00,562400,3.61
1993-07-12,27.25,27.75,27.25,27.25,211800,3.52
1993-07-09,27.87,28.00,27.25,27.50,220600,3.55
1993-07-08,27.75,28.25,27.25,28.00,253100,3.61
1993-07-07,27.25,27.75,27.25,27.75,154400,3.58
1993-07-06,27.25,28.00,27.25,27.75,105500,3.58
1993-07-02,28.50,29.00,26.50,27.75,767800,3.58
1993-07-01,29.00,29.00,28.50,29.00,143900,3.74
1993-06-30,29.25,29.25,28.50,28.50,179300,3.68
1993-06-29,30.00,30.00,28.75,29.25,237900,3.77
1993-06-28,29.25,30.00,29.25,29.50,907000,3.81
1993-06-25,28.50,29.50,28.50,29.37,410100,3.79
1993-06-24,28.00,28.50,28.00,28.50,154800,3.67
1993-06-23,28.00,28.50,27.50,28.25,465300,3.64
1993-06-22,27.50,28.00,27.50,27.87,154400,3.59
1993-06-21,27.50,28.00,26.75,27.75,258600,3.58
1993-06-18,27.00,27.50,26.50,27.00,876200,3.48
1993-06-17,26.50,27.00,26.50,26.75,163700,3.45
1993-06-16,26.50,27.00,26.50,27.00,314300,3.48
1993-06-15,27.00,27.00,26.50,27.00,207600,3.48
1993-06-14,26.00,27.00,26.00,26.75,1611100,3.45
1993-06-11,27.50,27.75,25.50,25.75,1309100,3.32
1993-06-10,27.50,27.75,27.50,27.62,604500,3.56
1993-06-09,27.50,27.75,27.50,27.75,596100,3.58
1993-06-08,28.25,28.75,27.50,27.50,538700,3.54
1993-06-07,28.75,28.75,28.25,28.25,102100,3.64
1993-06-04,28.25,28.75,28.25,28.25,220200,3.64
1993-06-03,28.25,28.75,28.25,28.75,265800,3.71
1993-06-02,28.25,28.75,28.25,28.75,1972300,3.71
1993-06-01,28.25,28.75,28.25,28.75,170900,3.71
1993-05-28,28.25,28.75,28.25,28.75,70500,3.71
1993-05-27,28.75,28.75,28.25,28.50,139600,3.67
1993-05-26,28.25,28.75,28.25,28.25,361100,3.64
1993-05-25,29.25,29.50,28.25,28.75,148500,3.71
1993-05-24,29.00,29.25,28.50,29.25,552200,3.77
1993-05-21,29.25,29.25,28.50,28.50,294500,3.67
1993-05-20,29.25,29.25,28.75,29.00,255200,3.74
1993-05-19,28.25,29.00,28.25,28.75,679600,3.71
1993-05-18,28.25,28.75,28.25,28.50,354800,3.67
1993-05-17,28.50,29.00,28.25,28.75,90300,3.71
1993-05-14,28.75,29.00,28.50,29.00,88200,3.74
1993-05-13,29.00,29.25,28.75,29.25,613800,3.77
1993-05-12,30.00,30.00,29.00,29.00,178000,3.74
1993-05-11,29.25,30.00,29.25,29.62,980900,3.82
1993-05-10,29.12,29.50,29.00,29.50,528600,3.80
1993-05-07,29.00,29.50,29.00,29.12,248100,3.75
1993-05-06,29.50,29.50,29.00,29.12,294000,3.75
1993-05-05,29.00,29.50,29.00,29.50,184800,3.80
1993-05-04,29.00,29.75,29.00,29.00,257800,3.74
1993-05-03,28.75,29.00,28.00,28.75,593200,3.71
1993-04-30,28.00,28.75,28.00,28.75,963600,3.71
1993-04-29,28.00,28.50,28.00,28.00,525200,3.61
1993-04-28,28.00,28.50,28.00,28.50,64500,3.67
1993-04-27,28.00,28.50,27.75,28.37,121500,3.66
1993-04-26,27.50,28.00,27.50,27.50,227000,3.54
1993-04-23,27.50,28.00,27.50,28.00,155700,3.61
1993-04-22,27.50,28.00,27.25,28.00,81800,3.61
1993-04-21,27.25,28.00,27.25,27.50,282200,3.54
1993-04-20,27.25,27.75,27.25,27.37,122800,3.53
1993-04-19,27.25,27.37,27.00,27.00,152300,3.48
1993-04-16,27.25,27.25,27.00,27.25,636200,3.51
1993-04-15,26.50,27.25,26.50,27.25,135800,3.51
1993-04-14,27.00,27.00,26.50,26.50,86900,3.42
1993-04-13,26.75,27.25,26.25,26.50,1110000,3.42
1993-04-12,26.75,27.25,26.75,27.12,282700,3.50
1993-04-08,28.00,28.00,26.50,27.00,684300,3.48
1993-04-07,28.00,28.50,27.50,27.75,290700,3.58
1993-04-06,28.50,28.50,27.50,27.50,267000,3.54
1993-04-05,29.00,29.00,28.25,28.25,137100,3.64
1993-04-02,29.00,29.50,28.50,28.75,270800,3.71
1993-04-01,29.75,29.75,29.25,29.37,638300,3.79
1993-03-31,28.25,29.75,28.25,29.75,1005800,3.83
1993-03-30,28.00,28.50,28.00,28.50,1486300,3.67
1993-03-29,28.50,28.50,28.00,28.00,440400,3.61
1993-03-26,28.50,28.50,28.00,28.50,526500,3.67
1993-03-25,28.25,28.25,28.00,28.25,2021200,3.64
1993-03-24,28.25,28.25,28.00,28.00,471200,3.61
1993-03-23,28.25,28.37,28.00,28.25,1017600,3.64
1993-03-22,28.50,28.50,27.75,27.75,210900,3.57
1993-03-19,28.00,28.50,27.50,28.50,646700,3.67
1993-03-18,28.00,28.00,27.50,27.75,709200,3.57
1993-03-17,27.75,28.00,27.25,27.50,931500,3.54
1993-03-16,27.25,27.75,27.25,27.75,1588800,3.57
1993-03-15,27.50,27.75,27.25,27.50,643400,3.54
1993-03-12,27.75,27.75,27.25,27.75,110100,3.57
1993-03-11,26.50,27.75,26.25,27.62,1354600,3.56
1993-03-10,26.50,26.75,26.00,26.75,730300,3.44
1993-03-09,26.00,26.50,25.50,26.50,528200,3.41
1993-03-08,25.50,26.00,25.50,26.00,905800,3.35
1993-03-05,26.00,26.00,25.50,25.75,222300,3.32
1993-03-04,26.00,26.00,25.50,25.50,52700,3.28
1993-03-03,25.75,26.00,25.25,25.75,735800,3.32
1993-03-02,25.75,26.25,25.25,25.25,644600,3.25
1993-03-01,25.75,26.25,25.75,26.00,620200,3.35
1993-02-26,26.25,26.25,25.75,25.75,844600,3.32
1993-02-25,25.75,26.25,25.25,26.00,959800,3.35
1993-02-24,25.25,25.75,24.75,25.75,2215700,3.32
1993-02-23,24.75,25.25,24.75,25.25,1518800,3.25
1993-02-22,27.00,27.00,24.50,24.50,1708600,3.16
1993-02-19,26.50,27.00,26.50,27.00,868600,3.48
1993-02-18,26.75,27.00,26.25,26.50,649300,3.41
1993-02-17,27.00,27.00,26.00,26.00,1112500,3.35
1993-02-16,27.50,27.50,27.00,27.00,719300,3.48
1993-02-12,29.00,29.00,27.25,27.37,464900,3.52
1993-02-11,28.50,29.00,28.50,28.50,180600,3.67
1993-02-10,29.00,29.50,28.50,29.00,351800,3.73
1993-02-09,28.25,29.00,28.00,28.50,289400,3.67
1993-02-08,28.12,28.50,27.75,28.25,694000,3.64
1993-02-05,28.50,28.50,28.00,28.00,181800,3.61
1993-02-04,28.00,28.50,28.00,28.50,232000,3.67
1993-02-03,28.50,28.50,28.00,28.50,536600,3.67
1993-02-02,28.50,28.50,28.00,28.25,591500,3.64
1993-02-01,28.00,28.50,28.00,28.50,515500,3.67
1993-01-29,27.75,28.25,27.75,28.25,97000,3.64
1993-01-28,27.75,28.25,27.75,28.25,317200,3.64
1993-01-27,28.00,28.25,27.75,27.75,62000,3.57
1993-01-26,28.25,28.25,27.50,28.25,1789200,3.64
1993-01-25,27.50,28.00,27.25,28.00,3166200,3.61
1993-01-22,27.25,27.75,27.25,27.75,398200,3.57
1993-01-21,27.50,27.50,27.25,27.50,2198400,3.54
1993-01-20,26.50,28.00,26.50,27.50,1909000,3.54
1993-01-19,27.00,27.00,26.50,26.75,732800,3.44
1993-01-18,26.75,27.00,26.25,27.00,906200,3.48
1993-01-15,27.25,27.25,26.25,26.75,768700,3.44
1993-01-14,26.75,27.25,26.75,27.25,381000,3.51
1993-01-13,27.50,27.50,26.50,27.00,1652100,3.48
1993-01-12,28.25,28.25,26.75,27.50,1281200,3.54
1993-01-11,28.25,28.75,28.00,28.25,507100,3.64
1993-01-08,29.00,29.00,28.37,28.75,242600,3.70
1993-01-07,28.75,29.00,28.75,28.87,945800,3.72
1993-01-06,29.50,30.00,28.75,28.87,1176600,3.72
1993-01-05,29.50,30.25,29.50,29.75,216400,3.83
1993-01-04,29.75,30.25,29.50,29.50,257800,3.80
1992-12-31,29.50,30.25,29.50,30.25,126600,3.90
1992-12-30,29.25,30.00,28.75,29.50,526500,3.80
1992-12-29,29.75,29.75,28.75,29.25,519300,3.77
1992-12-28,30.00,30.00,29.25,29.50,177200,3.80
1992-12-24,30.25,30.25,29.50,29.50,157400,3.80
1992-12-23,29.75,30.50,29.50,30.25,559800,3.89
1992-12-22,28.75,29.75,28.75,29.50,540400,3.80
1992-12-21,29.00,29.25,28.75,28.75,210900,3.70
1992-12-18,28.75,29.25,28.25,28.75,277600,3.70
1992-12-17,28.00,28.75,27.50,28.50,698200,3.67
1992-12-16,27.25,27.75,27.25,27.75,176800,3.57
1992-12-15,28.00,28.00,27.25,27.75,286900,3.57
1992-12-14,27.75,28.00,27.25,28.00,302100,3.60
1992-12-11,27.75,27.75,27.25,27.75,92800,3.57
1992-12-10,27.75,27.75,27.25,27.50,229500,3.54
1992-12-09,27.50,27.75,27.00,27.25,848800,3.51
1992-12-08,27.25,27.50,26.75,27.25,356500,3.51
1992-12-07,27.00,27.25,26.50,26.87,511700,3.46
1992-12-04,26.25,27.00,26.25,26.50,445100,3.41
1992-12-03,26.75,26.75,26.25,26.62,1158000,3.43
1992-12-02,27.25,27.25,26.50,26.50,1366500,3.41
1992-12-01,27.00,27.37,27.00,27.25,1357200,3.51
1992-11-30,27.50,27.50,27.25,27.37,903200,3.52
1992-11-27,27.50,27.50,27.00,27.37,276800,3.52
1992-11-25,27.50,27.50,27.00,27.00,591900,3.47
1992-11-24,27.50,27.50,27.00,27.50,618900,3.54
1992-11-23,27.50,27.50,27.00,27.50,198300,3.54
1992-11-20,27.50,27.50,27.00,27.50,1204500,3.54
1992-11-19,27.50,27.50,27.00,27.50,135800,3.54
1992-11-18,27.50,27.50,27.00,27.50,772000,3.54
1992-11-17,27.50,27.50,27.00,27.50,237500,3.54
1992-11-16,27.00,27.50,27.00,27.50,170000,3.54
1992-11-13,26.50,27.50,26.50,27.50,607100,3.54
1992-11-12,27.00,27.00,26.50,27.00,300000,3.47
1992-11-11,26.25,27.00,26.25,27.00,218100,3.47
1992-11-10,26.25,26.75,26.25,26.25,168800,3.38
1992-11-09,27.00,27.00,26.50,26.50,338800,3.41
1992-11-06,26.75,27.25,26.50,26.50,276300,3.41
1992-11-05,26.25,27.00,26.25,27.00,213000,3.47
1992-11-04,27.00,27.00,26.25,26.62,257800,3.43
1992-11-03,27.25,27.25,26.50,27.00,525200,3.47
1992-11-02,27.25,27.25,26.75,27.00,255700,3.47
1992-10-30,26.75,27.00,26.25,27.00,435800,3.47
1992-10-29,26.00,26.50,25.75,26.50,514300,3.41
1992-10-28,26.00,26.00,25.75,26.00,351800,3.35
1992-10-27,26.00,26.00,25.25,26.00,230800,3.35
1992-10-26,26.25,26.25,25.75,25.75,793100,3.31
1992-10-23,27.00,27.00,25.75,26.25,717200,3.38
1992-10-22,26.50,27.00,26.50,27.00,98700,3.47
1992-10-21,27.75,27.75,26.37,27.00,1356800,3.47
1992-10-20,26.75,27.50,26.75,27.25,961000,3.51
1992-10-19,26.50,26.75,26.00,26.50,1204500,3.41
1992-10-16,26.25,26.25,25.25,25.25,1427600,3.25
1992-10-15,25.75,26.25,25.75,26.25,467900,3.38
1992-10-14,25.75,26.25,25.50,26.25,308400,3.38
1992-10-13,25.50,25.75,25.50,25.50,1764700,3.28
1992-10-12,27.25,27.25,25.00,25.75,595300,3.31
1992-10-09,26.75,27.50,26.75,26.75,65400,3.44
1992-10-08,26.75,27.50,26.75,27.50,102900,3.54
1992-10-07,27.25,27.75,27.12,27.62,43000,3.55
1992-10-06,27.50,27.75,27.00,27.25,402000,3.51
1992-10-05,28.00,28.00,26.25,27.25,455600,3.51
1992-10-02,28.25,28.75,27.75,27.75,132000,3.57
1992-10-01,28.50,29.00,28.25,28.37,372500,3.65
1992-09-30,28.50,29.00,28.50,29.00,787600,3.73
1992-09-29,29.00,29.00,28.50,29.00,1202300,3.73
1992-09-28,29.50,29.50,28.50,28.50,723900,3.67
1992-09-25,29.00,29.50,28.50,29.25,354000,3.76
1992-09-24,29.00,29.00,28.50,29.00,220200,3.73
1992-09-23,28.50,29.00,28.50,29.00,795700,3.73
1992-09-22,29.50,29.50,28.50,28.50,795700,3.66
1992-09-21,29.25,29.50,29.00,29.50,96200,3.79
1992-09-18,28.50,29.25,28.50,29.00,189000,3.73
1992-09-17,28.50,29.00,28.50,28.50,593200,3.66
1992-09-16,28.50,29.00,28.50,28.50,586000,3.66
1992-09-15,28.62,29.00,28.50,28.50,883800,3.66
1992-09-14,29.00,29.00,28.50,29.00,1076600,3.73
1992-09-11,28.50,29.00,28.50,28.50,378400,3.66
1992-09-10,29.00,29.00,28.50,28.50,604500,3.66
1992-09-09,28.50,29.25,28.25,29.00,1358400,3.73
1992-09-08,29.00,29.00,28.50,28.75,626100,3.70
1992-09-04,28.37,28.50,28.25,28.50,315100,3.66
1992-09-03,27.50,28.50,27.50,28.12,1699300,3.62
1992-09-02,27.50,28.25,27.50,28.25,761900,3.63
1992-09-01,28.00,28.50,27.50,27.50,558100,3.54
1992-08-31,28.50,28.75,28.25,28.25,427800,3.63
1992-08-28,27.25,28.75,27.00,28.62,1371900,3.68
1992-08-27,27.50,27.50,26.62,27.00,1032800,3.47
1992-08-26,27.00,27.50,27.00,27.50,849700,3.54
1992-08-25,28.25,28.25,27.00,27.50,1017600,3.54
1992-08-24,28.25,28.75,28.00,28.00,903200,3.60
1992-08-21,29.75,29.75,28.50,28.75,1155500,3.70
1992-08-20,29.62,30.00,29.25,30.00,232000,3.86
1992-08-19,29.75,30.25,29.50,29.50,139200,3.79
1992-08-18,29.50,30.50,29.25,30.50,685500,3.92
1992-08-17,29.62,29.75,29.25,29.75,389000,3.83
1992-08-14,29.50,29.75,29.25,29.25,353500,3.76
1992-08-13,29.25,29.75,29.25,29.75,211800,3.83
1992-08-12,29.25,29.75,29.25,29.75,40100,3.83
1992-08-11,29.50,29.75,29.25,29.25,214300,3.76
1992-08-10,30.00,30.00,29.50,29.50,138400,3.79
1992-08-07,30.25,30.25,29.50,30.00,153100,3.86
1992-08-06,29.75,30.50,29.75,30.25,297400,3.89
1992-08-05,30.00,30.25,29.75,30.00,281400,3.86
1992-08-04,30.50,30.75,30.00,30.25,357800,3.89
1992-08-03,29.50,30.25,29.50,30.00,343400,3.86
1992-07-31,29.25,29.50,28.75,29.50,639600,3.79
1992-07-30,29.00,29.00,28.75,28.87,66700,3.71
1992-07-29,29.00,29.25,28.75,29.00,464900,3.73
1992-07-28,29.25,29.25,28.75,28.75,48100,3.70
1992-07-27,29.25,29.25,28.75,29.25,95800,3.76
1992-07-24,29.00,29.25,29.00,29.00,140500,3.73
1992-07-23,29.50,29.50,29.00,29.50,134600,3.79
1992-07-22,29.50,29.75,29.25,29.75,173400,3.83
1992-07-21,29.75,29.75,29.25,29.75,340000,3.83
1992-07-20,29.25,29.75,28.87,29.75,173400,3.83
1992-07-17,31.25,31.25,29.00,29.50,558100,3.79
1992-07-16,31.00,31.25,30.75,31.25,48100,4.02
1992-07-15,31.00,31.25,30.50,31.00,148900,3.99
1992-07-14,30.50,30.62,30.00,30.50,220200,3.92
1992-07-13,30.50,30.75,30.25,30.50,94100,3.92
1992-07-10,31.25,31.25,30.50,31.00,119800,3.99
1992-07-09,31.00,31.25,30.50,31.25,138400,4.02
1992-07-08,30.50,30.75,30.00,30.25,215600,3.89
1992-07-07,31.75,31.75,31.25,31.25,363200,4.02
1992-07-06,32.75,32.75,31.25,31.75,564900,4.08
1992-07-02,31.75,32.50,31.50,32.25,431600,4.15
1992-07-01,30.50,31.25,30.00,31.25,182700,4.02
1992-06-30,29.50,30.75,29.50,30.00,386900,3.86
1992-06-29,29.50,30.00,29.00,29.75,108000,3.83
1992-06-26,29.25,29.25,28.75,28.75,308000,3.70
1992-06-25,29.50,29.50,28.75,29.00,630700,3.73
1992-06-24,28.75,29.25,28.75,29.00,262400,3.73
1992-06-23,29.00,29.25,28.50,29.25,175500,3.76
1992-06-22,28.75,28.75,28.00,28.75,87800,3.69
1992-06-19,27.25,28.75,27.25,28.75,254000,3.69
1992-06-18,27.25,27.50,27.00,27.50,221500,3.53
1992-06-17,29.50,29.50,27.75,28.25,245100,3.63
1992-06-16,28.75,29.50,28.75,29.12,71300,3.74
1992-06-15,29.00,29.50,29.00,29.50,19000,3.79
1992-06-12,29.50,29.50,29.00,29.00,134600,3.73
1992-06-11,29.50,29.50,29.00,29.50,84400,3.79
1992-06-10,29.50,29.50,29.00,29.25,430300,3.76
1992-06-09,29.25,29.50,29.00,29.50,891800,3.79
1992-06-08,28.50,29.25,28.50,29.25,254400,3.76
1992-06-05,29.50,29.50,28.50,28.50,508400,3.66
1992-06-04,29.75,29.75,29.00,29.12,445500,3.74
1992-06-03,27.00,29.75,27.00,29.75,2673000,3.82
1992-06-02,28.50,29.00,28.00,28.00,320200,3.60
1992-06-01,28.75,29.00,28.25,29.00,219000,3.73
1992-05-29,29.25,29.25,28.75,29.25,53600,3.76
1992-05-28,29.00,29.25,28.50,28.62,293200,3.68
1992-05-27,29.50,29.50,28.50,29.00,487300,3.73
1992-05-26,30.00,30.00,29.25,29.37,281400,3.77
1992-05-22,29.75,30.00,29.00,29.75,143900,3.82
1992-05-21,29.00,29.25,28.50,28.75,344700,3.69
1992-05-20,28.50,29.00,28.50,28.62,985500,3.68
1992-05-19,29.00,29.00,28.50,28.75,190700,3.69
1992-05-18,28.75,28.75,28.50,28.50,528200,3.66
1992-05-15,28.50,28.75,28.50,28.75,594000,3.69
1992-05-14,28.50,28.75,28.50,28.75,1522100,3.69
1992-05-13,29.00,29.00,28.50,28.75,773700,3.69
1992-05-12,29.25,30.00,28.50,28.75,835300,3.69
1992-05-11,27.50,29.00,27.50,29.00,861000,3.73
1992-05-08,27.00,27.25,26.25,26.75,508800,3.44
1992-05-07,28.00,28.25,27.00,27.25,680100,3.50
1992-05-06,27.87,28.00,27.25,28.00,376300,3.60
1992-05-05,26.50,28.00,26.00,27.75,388100,3.57
1992-05-04,25.75,26.25,25.25,26.00,305000,3.34
1992-05-01,25.75,25.75,25.25,25.75,292800,3.31
1992-04-30,25.50,25.75,25.00,25.25,250600,3.24
1992-04-29,24.75,25.00,24.25,25.00,528200,3.21
1992-04-28,25.00,25.62,23.75,24.75,1359300,3.18
1992-04-27,26.00,26.00,25.00,25.37,343000,3.26
1992-04-24,26.00,26.00,25.50,25.75,208800,3.31
1992-04-23,25.75,26.00,25.75,26.00,305000,3.34
1992-04-22,26.00,26.37,25.50,25.75,992700,3.31
1992-04-21,26.00,26.00,25.50,25.50,480100,3.28
1992-04-20,27.25,27.25,25.50,26.00,415100,3.34
1992-04-16,27.75,28.25,26.75,27.25,855600,3.50
1992-04-15,27.75,28.25,27.50,27.75,507500,3.57
1992-04-14,28.25,28.75,27.75,27.87,404200,3.58
1992-04-13,28.00,28.25,28.00,28.25,87800,3.63
1992-04-10,28.00,28.25,27.75,28.12,357300,3.61
1992-04-09,27.50,28.25,27.50,27.87,510000,3.58
1992-04-08,27.75,28.25,27.50,27.75,384300,3.57
1992-04-07,29.00,29.00,28.00,28.00,721800,3.60
1992-04-06,29.75,29.75,28.50,28.50,762800,3.66
1992-04-03,30.00,30.00,29.00,29.50,206300,3.79
1992-04-02,30.00,30.00,29.50,29.75,445100,3.82
1992-04-01,29.50,30.25,29.25,29.50,492300,3.79
1992-03-31,30.37,30.75,30.00,30.75,73800,3.95
1992-03-30,30.00,30.75,30.00,30.25,164100,3.89
1992-03-27,30.00,30.75,30.00,30.00,44300,3.85
1992-03-26,30.75,31.00,30.00,30.37,259900,3.90
1992-03-25,30.50,31.00,30.50,30.50,228200,3.92
1992-03-24,30.50,31.00,30.00,30.75,183100,3.95
1992-03-23,30.25,30.50,30.00,30.50,146400,3.92
1992-03-20,31.00,31.00,30.25,30.50,210900,3.92
1992-03-19,30.25,30.75,30.25,30.25,978800,3.88
1992-03-18,30.25,30.50,30.25,30.25,218100,3.88
1992-03-17,31.00,31.00,30.25,30.25,131200,3.88
1992-03-16,30.75,31.50,30.25,30.62,182700,3.93
1992-03-13,31.75,32.00,31.00,31.00,246000,3.98
1992-03-12,31.50,32.25,31.50,31.87,360700,4.09
1992-03-11,31.25,32.88,31.25,32.13,344700,4.13
1992-03-10,29.75,31.75,29.75,31.25,280100,4.01
1992-03-09,29.50,30.25,29.25,30.25,390200,3.88
1992-03-06,30.00,30.75,29.50,29.50,136300,3.79
1992-03-05,30.75,31.25,30.00,30.12,224900,3.87
1992-03-04,30.75,31.25,30.75,31.00,89900,3.98
1992-03-03,31.00,31.25,30.75,30.87,269600,3.96
1992-03-02,31.00,31.50,31.00,31.00,138000,3.98
1992-02-28,30.75,31.50,30.75,31.00,375000,3.98
1992-02-27,31.75,32.00,31.25,31.25,482600,4.01
1992-02-26,31.75,32.00,31.75,31.75,382200,4.08
1992-02-25,31.75,32.50,31.75,32.00,241300,4.11
1992-02-24,32.50,32.50,31.75,32.25,142600,4.14
1992-02-21,32.00,32.50,32.00,32.00,273400,4.11
1992-02-20,31.75,32.50,31.75,32.50,846300,4.17
1992-02-19,32.25,32.50,31.75,31.75,1093100,4.08
1992-02-18,33.25,33.75,32.00,32.00,634100,4.11
1992-02-14,33.50,33.75,33.25,33.25,722200,4.27
1992-02-13,34.00,34.00,33.25,33.63,445100,4.32
1992-02-12,32.75,34.00,32.75,34.00,187300,4.37
1992-02-11,33.25,33.25,32.75,32.75,859400,4.21
1992-02-10,33.25,33.25,32.75,32.75,315600,4.21
1992-02-07,33.50,33.50,32.75,33.25,1025200,4.27
1992-02-06,32.75,34.00,32.75,33.13,596500,4.25
1992-02-05,30.75,33.25,30.75,33.25,1111200,4.27
1992-02-04,31.00,31.25,30.75,30.75,338800,3.95
1992-02-03,31.00,31.00,30.25,31.00,869500,3.98
1992-01-31,30.25,31.00,29.75,30.25,475900,3.88
1992-01-30,29.50,30.25,29.50,30.00,762800,3.85
1992-01-29,29.75,31.00,29.50,30.25,593200,3.88
1992-01-28,29.50,29.75,29.25,29.75,732800,3.82
1992-01-27,29.50,29.50,29.00,29.50,582200,3.79
1992-01-24,29.25,29.25,28.75,29.00,1234800,3.72
1992-01-23,29.50,29.50,29.00,29.25,841200,3.76
1992-01-22,27.50,29.00,27.50,28.75,1692100,3.69
1992-01-21,27.50,29.25,27.50,27.50,2501700,3.53
1992-01-20,26.50,26.75,26.00,26.75,360700,3.44
1992-01-17,26.50,26.50,26.00,26.50,640800,3.40
1992-01-16,27.50,27.75,26.00,26.25,971600,3.37
1992-01-15,28.25,28.25,27.25,27.50,513400,3.53
1992-01-14,28.25,28.25,27.75,28.25,431200,3.63
1992-01-13,27.75,28.25,26.50,28.00,599900,3.60
1992-01-10,28.00,29.00,27.25,27.75,1117100,3.56
1992-01-09,27.50,28.50,27.50,28.50,1650000,3.66
1992-01-08,28.00,28.50,27.50,27.75,1222200,3.56
1992-01-07,29.00,29.75,28.00,28.50,721800,3.66
1992-01-06,30.00,30.00,28.75,29.25,1577000,3.76
1992-01-03,29.25,30.75,29.25,30.00,1519600,3.85
1992-01-02,30.00,30.75,29.25,29.25,636200,3.76
1991-12-31,29.00,30.75,29.00,30.50,1068600,3.92
1991-12-30,29.00,29.75,28.75,29.25,981700,3.76
1991-12-27,26.75,29.75,26.50,29.75,2012300,3.82
1991-12-26,23.75,26.50,23.25,26.50,1407400,3.40
1991-12-24,23.25,23.75,23.00,23.75,507100,3.05
1991-12-23,23.50,23.75,23.00,23.00,636600,2.95
1991-12-20,24.00,24.00,23.00,23.37,1034400,3.00
1991-12-19,23.75,24.00,23.50,23.50,760600,3.02
1991-12-18,23.50,24.00,23.50,24.00,1136500,3.08
1991-12-17,24.12,24.25,23.25,24.00,1207400,3.08
1991-12-16,23.00,24.25,23.00,23.75,2368000,3.05
1991-12-13,24.00,24.50,22.50,23.50,2538000,3.02
1991-12-12,24.75,24.75,24.00,24.25,545900,3.11
1991-12-11,24.75,25.25,24.00,24.75,788900,3.18
1991-12-10,25.00,25.50,24.75,25.00,633700,3.21
1991-12-09,26.25,26.25,25.00,25.25,1119200,3.24
1991-12-06,26.25,26.50,25.75,25.87,309200,3.32
1991-12-05,26.25,26.50,26.25,26.50,678400,3.40
1991-12-04,27.00,27.75,26.00,26.37,1235200,3.38
1991-12-03,27.00,27.75,27.00,27.75,1199800,3.56
1991-12-02,26.00,27.50,25.50,27.00,553100,3.46
1991-11-29,25.75,26.75,25.75,26.50,643400,3.40
1991-11-27,30.00,30.00,25.25,26.25,3672800,3.37
1991-11-26,29.50,30.00,29.50,29.75,384300,3.82
1991-11-25,29.75,30.50,29.50,29.50,380500,3.78
1991-11-22,30.25,30.75,29.75,30.25,229900,3.88
1991-11-21,31.25,31.25,30.25,30.37,448900,3.90
1991-11-20,30.75,32.25,30.62,30.62,912900,3.93
1991-11-19,31.00,31.50,30.75,30.75,484300,3.95
1991-11-18,31.00,31.50,30.50,31.37,249800,4.02
1991-11-15,32.00,32.50,30.87,31.00,1274900,3.98
1991-11-14,31.75,32.50,31.75,32.25,875400,4.14
1991-11-13,32.00,32.50,31.75,31.75,153600,4.07
1991-11-12,32.75,32.75,32.25,32.38,1114600,4.15
1991-11-11,32.75,33.25,32.25,32.75,265800,4.20
1991-11-08,30.75,32.25,30.75,31.87,691500,4.09
1991-11-07,30.50,31.25,30.50,31.25,602000,4.01
1991-11-06,30.25,30.75,30.25,30.75,893100,3.95
1991-11-05,30.50,30.75,30.00,30.25,854300,3.88
1991-11-04,30.25,30.25,29.75,30.25,348900,3.88
1991-11-01,30.50,30.50,29.75,30.00,556900,3.85
1991-10-31,30.25,30.50,30.00,30.37,992700,3.90
1991-10-30,30.00,30.50,29.87,30.00,599100,3.85
1991-10-29,30.50,30.50,29.75,30.50,717200,3.91
1991-10-28,29.25,30.50,29.25,29.75,2171400,3.82
1991-10-25,30.25,30.25,29.37,29.37,259900,3.77
1991-10-24,30.25,30.50,28.50,30.00,972800,3.85
1991-10-23,32.25,32.75,30.25,30.75,1782400,3.95
1991-10-22,34.75,34.75,32.50,32.50,634100,4.17
1991-10-21,35.00,35.50,34.00,34.25,154400,4.39
1991-10-18,35.50,36.00,35.00,35.00,915500,4.49
1991-10-17,35.75,36.25,35.50,35.75,125700,4.59
1991-10-16,36.50,36.50,35.75,36.25,300800,4.65
1991-10-15,36.50,36.50,35.75,36.25,85200,4.65
1991-10-14,35.00,35.75,35.00,35.00,450100,4.49
1991-10-11,36.25,36.25,35.00,35.75,209700,4.59
1991-10-10,35.75,36.25,35.25,36.00,632800,4.62
1991-10-09,35.50,35.75,34.75,35.75,449700,4.59
1991-10-08,34.25,35.50,34.25,35.50,690200,4.55
1991-10-07,35.00,36.00,34.25,34.50,916700,4.43
1991-10-04,36.75,36.75,36.00,36.50,181400,4.68
1991-10-03,36.25,37.00,36.00,36.00,189000,4.62
1991-10-02,38.13,38.25,36.75,37.13,746300,4.76
1991-10-01,38.25,38.75,37.75,38.50,344200,4.94
1991-09-30,46.75,47.25,46.25,47.25,251500,4.85
1991-09-27,47.00,47.50,46.25,46.75,275800,4.80
1991-09-26,47.50,47.50,47.00,47.50,383400,4.88
1991-09-25,47.00,47.50,47.00,47.50,108600,4.88
1991-09-24,47.75,47.75,47.00,47.00,237300,4.82
1991-09-23,47.50,47.50,47.00,47.25,304300,4.85
1991-09-20,47.00,47.75,47.00,47.50,618000,4.87
1991-09-19,46.25,48.00,46.25,47.25,617000,4.85
1991-09-18,46.25,47.00,45.50,46.75,180400,4.80
1991-09-17,46.00,46.00,45.25,46.00,147700,4.72
1991-09-16,45.25,46.00,45.00,46.00,162400,4.72
1991-09-13,43.75,45.25,43.50,44.50,326400,4.57
1991-09-12,42.75,43.50,42.75,43.50,57000,4.46
1991-09-11,42.75,43.25,42.63,42.88,998800,4.40
1991-09-10,43.75,43.75,42.75,42.75,264700,4.39
1991-09-09,44.25,44.50,43.00,43.75,128700,4.49
1991-09-06,44.25,45.00,44.25,44.38,169800,4.55
1991-09-05,45.00,45.00,44.25,45.00,90700,4.62
1991-09-04,44.75,45.00,44.25,45.00,675000,4.62
1991-09-03,44.75,44.75,44.25,44.25,61700,4.54
1991-08-30,44.25,45.00,44.25,44.75,58500,4.59
1991-08-29,45.00,45.00,44.25,44.88,155600,4.60
1991-08-28,44.25,45.00,43.50,44.25,326400,4.54
1991-08-27,44.50,45.00,43.50,44.25,161400,4.54
1991-08-26,45.00,45.00,44.50,45.00,117100,4.62
1991-08-23,44.50,45.00,44.50,45.00,233100,4.62
1991-08-22,45.25,45.25,44.50,45.00,105500,4.62
1991-08-21,45.50,45.50,44.50,45.25,160800,4.64
1991-08-20,45.25,46.25,44.50,44.50,806800,4.57
1991-08-19,43.50,45.75,43.25,45.50,445600,4.67
1991-08-16,45.50,45.50,44.50,45.50,387100,4.67
1991-08-15,45.00,46.25,44.75,45.25,540500,4.64
1991-08-14,44.50,45.50,44.25,45.50,321200,4.67
1991-08-13,43.38,44.75,43.25,44.00,675500,4.51
1991-08-12,44.00,44.00,43.00,44.00,53800,4.51
1991-08-09,43.00,44.00,43.00,44.00,88100,4.51
1991-08-08,43.25,44.00,43.25,44.00,248900,4.51
1991-08-07,42.75,44.25,42.25,43.75,756200,4.49
1991-08-06,42.25,42.50,41.75,42.00,372300,4.31
1991-08-05,42.00,42.00,41.50,42.00,274200,4.31
1991-08-02,41.75,41.75,41.25,41.75,579000,4.28
1991-08-01,42.00,42.50,40.38,41.50,758300,4.26
1991-07-31,42.50,42.50,42.00,42.25,421900,4.33
1991-07-30,42.00,42.50,42.00,42.38,1281400,4.35
1991-07-29,42.75,42.75,42.00,42.50,168800,4.36
1991-07-26,42.50,43.00,42.50,42.75,363300,4.39
1991-07-25,43.25,43.25,42.25,43.00,690300,4.41
1991-07-24,42.50,43.50,41.75,43.00,603800,4.41
1991-07-23,43.75,43.75,41.75,42.00,710900,4.31
1991-07-22,44.25,44.75,43.00,43.00,292700,4.41
1991-07-19,44.25,44.75,44.25,44.50,640200,4.57
1991-07-18,44.75,44.75,44.25,44.50,420300,4.57
1991-07-17,44.75,44.75,44.00,44.50,184600,4.57
1991-07-16,44.50,44.75,44.00,44.25,661800,4.54
1991-07-15,43.75,44.50,43.25,44.25,444000,4.54
1991-07-12,42.25,43.75,41.75,43.75,434000,4.49
1991-07-11,41.75,42.25,41.75,41.88,200400,4.30
1991-07-10,41.25,42.25,40.50,42.00,301600,4.31
1991-07-09,41.50,41.50,40.75,41.25,687100,4.23
1991-07-08,39.75,41.25,39.75,40.88,325400,4.19
1991-07-05,40.25,40.50,40.00,40.50,79100,4.16
1991-07-03,40.00,41.25,39.25,40.75,923900,4.18
1991-07-02,38.25,40.00,37.75,39.25,1223400,4.03
1991-07-01,37.00,38.25,37.00,38.25,604900,3.92
1991-06-28,37.75,38.25,36.75,37.38,494600,3.84
1991-06-27,38.25,38.75,37.75,38.25,275300,3.92
1991-06-26,39.25,39.25,37.50,38.25,436100,3.92
1991-06-25,38.75,39.75,38.75,39.25,275300,4.03
1991-06-24,39.00,39.50,38.75,39.25,117600,4.02
1991-06-21,39.25,39.75,39.25,39.75,71700,4.08
1991-06-20,40.25,40.25,39.00,39.25,335400,4.02
1991-06-19,40.75,41.25,39.75,40.25,320600,4.13
1991-06-18,41.50,41.50,40.75,40.75,279500,4.18
1991-06-17,41.50,41.50,41.00,41.25,504100,4.23
1991-06-14,40.00,41.50,40.00,41.50,671300,4.26
1991-06-13,40.25,40.25,40.00,40.00,270500,4.10
1991-06-12,40.75,40.75,39.75,40.25,803100,4.13
1991-06-11,39.25,41.25,39.00,40.75,2048200,4.18
1991-06-10,39.00,39.25,38.50,39.25,268400,4.02
1991-06-07,38.88,39.50,38.50,38.50,1357900,3.95
1991-06-06,38.00,39.25,38.00,39.00,1396400,4.00
1991-06-05,38.50,38.50,38.00,38.00,119700,3.90
1991-06-04,37.75,38.50,37.75,38.50,237300,3.95
1991-06-03,38.75,38.75,37.75,38.00,379700,3.90
1991-05-31,39.25,39.25,38.00,38.50,690300,3.95
1991-05-30,39.25,39.25,38.75,38.75,532100,3.97
1991-05-29,39.00,39.25,38.75,38.75,890700,3.97
1991-05-28,38.50,38.75,38.00,38.75,780500,3.97
1991-05-24,38.50,38.50,38.00,38.25,53800,3.92
1991-05-23,38.50,38.50,38.00,38.00,312200,3.90
1991-05-22,38.50,38.75,38.00,38.00,498300,3.90
1991-05-21,37.75,38.50,37.25,38.50,1515100,3.95
1991-05-20,36.75,37.75,36.75,37.75,626500,3.87
1991-05-17,36.75,37.50,36.75,37.13,219900,3.81
1991-05-16,36.50,37.50,36.25,36.75,1334200,3.77
1991-05-15,36.50,36.50,35.50,36.00,330600,3.69
1991-05-14,36.00,36.50,36.00,36.00,435100,3.69
1991-05-13,36.00,36.50,36.00,36.50,756200,3.74
1991-05-10,36.25,36.75,36.00,36.25,196200,3.72
1991-05-09,35.75,36.25,35.75,36.25,1167500,3.72
1991-05-08,35.75,36.25,35.75,35.75,545300,3.67
1991-05-07,36.25,36.25,35.75,36.00,317500,3.69
1991-05-06,35.50,36.00,35.50,35.63,701900,3.65
1991-05-03,35.50,36.00,35.50,35.75,215700,3.67
1991-05-02,36.75,36.75,35.50,36.00,295800,3.69
1991-05-01,34.75,36.00,34.25,35.50,429300,3.64
1991-04-30,34.50,35.00,34.25,34.75,1639000,3.56
1991-04-29,35.75,35.75,34.50,34.50,191400,3.54
1991-04-26,35.50,36.00,35.00,35.75,167200,3.67
1991-04-25,35.50,36.00,35.50,35.75,262100,3.67
1991-04-24,36.00,36.00,35.50,35.50,171400,3.64
1991-04-23,35.75,36.25,35.50,35.63,319000,3.65
1991-04-22,36.25,36.50,34.25,35.25,383400,3.61
1991-04-19,37.75,37.75,37.00,37.00,144000,3.79
1991-04-18,39.00,39.00,37.50,37.88,734100,3.88
1991-04-17,39.75,39.75,38.50,38.50,999300,3.95
1991-04-16,38.00,39.50,38.00,39.50,591700,4.05
1991-04-15,37.50,38.00,37.50,38.00,158200,3.90
1991-04-12,38.00,38.00,37.50,37.50,159300,3.85
1991-04-11,37.25,37.50,37.00,37.38,861700,3.83
1991-04-10,36.50,37.75,36.50,37.50,283700,3.85
1991-04-09,37.25,37.75,36.75,37.00,181400,3.79
1991-04-08,37.50,37.75,36.75,37.25,855900,3.82
1991-04-05,37.38,37.50,37.00,37.00,448200,3.79
1991-04-04,37.50,37.75,37.25,37.38,714600,3.83
1991-04-03,37.00,38.25,36.50,37.63,728300,3.86
1991-04-02,35.50,36.50,35.00,36.50,505200,3.74
1991-04-01,35.50,35.50,35.00,35.00,452500,3.59
1991-03-28,35.75,35.75,35.25,35.50,697100,3.64
1991-03-27,35.00,36.00,35.00,35.75,822100,3.67
1991-03-26,33.75,35.00,33.50,35.00,1294600,3.59
1991-03-25,33.75,33.75,33.50,33.63,1080000,3.45
1991-03-22,33.50,33.75,33.50,33.50,577400,3.43
1991-03-21,33.75,34.00,33.50,33.63,3395600,3.45
1991-03-20,33.75,34.25,33.50,34.00,652900,3.48
1991-03-19,34.13,34.50,33.75,34.00,682400,3.48
1991-03-18,34.75,34.75,34.25,34.75,443500,3.56
1991-03-15,34.75,35.50,34.50,34.50,341700,3.54
1991-03-14,33.50,34.50,33.50,34.38,706100,3.52
1991-03-13,33.75,33.75,32.75,33.25,746700,3.41
1991-03-12,34.75,34.75,33.25,33.50,379700,3.43
1991-03-11,34.75,35.50,34.75,34.75,89600,3.56
1991-03-08,35.00,35.50,34.75,34.75,149800,3.56
1991-03-07,36.00,36.25,35.25,35.75,707700,3.66
1991-03-06,35.00,36.00,35.00,36.00,418700,3.69
1991-03-05,33.75,35.00,33.75,34.75,790000,3.56
1991-03-04,33.75,34.25,33.75,34.25,557900,3.51
1991-03-01,34.00,34.00,33.25,33.75,266800,3.46
1991-02-28,34.00,34.25,33.50,33.75,166600,3.46
1991-02-27,34.25,34.50,34.00,34.00,278400,3.48
1991-02-26,34.25,34.50,33.00,34.25,927600,3.51
1991-02-25,36.00,36.00,34.75,34.75,247900,3.56
1991-02-22,36.50,37.00,35.38,35.50,586900,3.64
1991-02-21,35.50,37.00,35.50,36.50,1309400,3.74
1991-02-20,35.00,36.00,34.50,35.50,826300,3.64
1991-02-19,34.50,35.00,34.00,34.63,1032500,3.55
1991-02-15,34.50,34.50,34.00,34.50,706100,3.54
1991-02-14,34.00,34.50,33.50,34.13,115500,3.50
1991-02-13,33.50,33.75,32.75,33.75,283700,3.46
1991-02-12,32.25,33.50,32.00,33.13,946100,3.40
1991-02-11,32.25,32.75,31.75,32.75,121300,3.36
1991-02-08,32.00,32.00,31.50,31.75,187200,3.25
1991-02-07,32.50,33.00,31.50,31.50,792100,3.23
1991-02-06,31.50,33.00,31.00,32.50,505200,3.33
1991-02-05,31.25,31.75,31.25,31.25,585900,3.20
1991-02-04,32.00,32.00,31.25,31.75,592200,3.25
1991-02-01,30.75,32.00,30.50,31.75,212500,3.25
1991-01-31,30.50,30.50,30.00,30.50,333800,3.13
1991-01-30,29.75,30.50,29.25,30.00,476200,3.07
1991-01-29,29.50,29.75,29.00,29.50,393900,3.02
1991-01-28,29.25,29.50,28.75,29.25,272600,3.00
1991-01-25,29.50,29.50,29.00,29.50,806800,3.02
1991-01-24,30.00,30.00,29.50,29.50,1221300,3.02
1991-01-23,30.00,30.00,29.25,29.50,867500,3.02
1991-01-22,29.00,30.75,28.50,29.75,2203200,3.05
1991-01-21,28.00,28.00,27.75,28.00,30600,2.87
1991-01-18,27.75,28.25,27.50,27.75,46900,2.84
1991-01-17,28.50,28.75,28.00,28.00,563700,2.87
1991-01-16,27.25,27.50,26.75,27.00,145000,2.77
1991-01-15,26.50,27.25,26.50,27.25,392900,2.79
1991-01-14,25.75,26.87,25.00,26.87,288500,2.75
1991-01-11,26.25,26.75,26.25,26.50,749900,2.72
1991-01-10,26.50,26.75,26.25,26.50,115500,2.72
1991-01-09,27.00,27.50,26.00,26.37,595900,2.70
1991-01-08,27.25,27.50,27.00,27.00,390800,2.77
1991-01-07,27.50,27.62,27.00,27.50,524200,2.82
1991-01-04,26.50,28.25,26.50,27.50,1494000,2.82
1991-01-03,26.50,27.00,26.50,26.62,171400,2.73
1991-01-02,27.00,27.00,26.50,26.87,127600,2.75
1990-12-31,26.75,26.87,26.25,26.75,1260900,2.74
1990-12-28,26.50,27.00,26.50,26.75,552100,2.74
1990-12-27,26.50,27.00,26.50,27.00,171400,2.77
1990-12-26,26.75,26.75,26.50,26.75,55900,2.74
1990-12-24,27.25,27.25,26.62,26.75,14200,2.74
1990-12-21,26.75,27.25,26.50,26.87,129200,2.75
1990-12-20,26.25,26.75,26.25,26.62,263700,2.73
1990-12-19,26.50,26.75,26.25,26.37,193500,2.70
1990-12-18,26.75,26.75,26.00,26.37,539500,2.70
1990-12-17,27.00,27.00,26.00,26.75,233100,2.74
1990-12-14,26.50,27.00,26.50,26.50,70700,2.71
1990-12-13,27.00,27.00,26.50,27.00,169800,2.77
1990-12-12,27.00,27.25,26.50,26.75,151900,2.74
1990-12-11,27.50,27.50,27.00,27.00,272100,2.77
1990-12-10,27.25,27.50,27.25,27.37,393900,2.80
1990-12-07,27.75,28.00,26.75,27.25,660800,2.79
1990-12-06,28.50,29.00,27.75,27.75,536300,2.84
1990-12-05,27.25,28.37,27.00,28.25,764600,2.89
1990-12-04,27.25,27.25,26.75,27.25,341700,2.79
1990-12-03,27.25,27.25,26.75,26.87,178200,2.75
1990-11-30,26.25,27.00,25.75,27.00,367600,2.77
1990-11-29,25.50,26.00,25.50,25.75,89600,2.64
1990-11-28,25.50,26.00,25.50,26.00,107100,2.66
1990-11-27,24.75,25.50,24.25,25.00,135000,2.56
1990-11-26,23.75,24.50,23.75,24.12,108100,2.47
1990-11-23,23.75,24.50,23.75,24.12,207800,2.47
1990-11-21,23.50,24.50,23.50,23.75,168800,2.43
1990-11-20,23.75,24.00,23.50,23.87,262100,2.44
1990-11-19,24.00,24.00,23.50,23.50,637600,2.41
1990-11-16,24.00,24.00,23.50,24.00,26400,2.46
1990-11-15,23.25,24.00,23.25,23.87,351700,2.44
1990-11-14,23.75,23.75,23.25,23.75,240500,2.43
1990-11-13,23.50,23.50,23.00,23.50,895400,2.41
1990-11-12,23.50,23.50,23.25,23.50,205100,2.41
1990-11-09,23.25,23.50,23.25,23.37,155600,2.39
1990-11-08,23.12,23.50,23.00,23.00,354400,2.36
1990-11-07,24.12,24.12,23.00,23.50,169800,2.41
1990-11-06,24.25,24.25,24.00,24.00,48000,2.46
1990-11-05,24.25,24.75,24.00,24.25,206200,2.48
1990-11-02,24.50,24.75,24.50,24.75,78000,2.53
1990-11-01,24.75,24.75,24.50,24.50,329600,2.51
1990-10-31,24.50,24.75,24.50,24.50,304800,2.51
1990-10-30,24.25,24.75,24.25,24.50,128700,2.51
1990-10-29,25.00,25.00,24.25,24.75,80700,2.53
1990-10-26,25.00,25.00,24.25,25.00,234700,2.56
1990-10-25,24.75,24.75,24.25,24.50,644900,2.51
1990-10-24,24.25,24.75,24.00,24.75,268400,2.53
1990-10-23,24.00,24.25,23.50,24.25,65900,2.48
1990-10-22,23.50,24.00,23.00,23.75,417100,2.43
1990-10-19,22.75,23.50,22.50,23.12,477200,2.37
1990-10-18,21.37,22.50,21.37,22.50,487800,2.30
1990-10-17,21.50,21.75,21.25,21.75,655000,2.23
1990-10-16,21.50,21.50,21.00,21.50,48500,2.20
1990-10-15,21.25,21.50,21.00,21.50,483600,2.20
1990-10-12,21.00,21.00,20.75,20.75,42200,2.12
1990-10-11,21.50,21.50,20.50,20.50,566900,2.10
1990-10-10,21.00,21.50,20.75,21.50,264700,2.20
1990-10-09,21.00,21.00,20.50,20.75,320600,2.12
1990-10-08,21.25,21.37,21.00,21.37,105500,2.19
1990-10-05,21.50,21.75,21.25,21.37,225700,2.19
1990-10-04,21.75,22.25,21.50,21.75,1066800,2.23
1990-10-03,21.50,21.75,21.25,21.75,70700,2.23
1990-10-02,21.25,21.75,21.00,21.75,698700,2.23
1990-10-01,20.50,20.50,20.00,20.50,133400,2.10
1990-09-28,25.25,25.75,23.75,25.00,598500,2.05
1990-09-27,26.00,26.50,25.50,25.75,798300,2.11
1990-09-26,26.62,26.75,26.00,26.25,102200,2.15
1990-09-25,26.75,26.75,26.25,26.75,140400,2.19
1990-09-24,26.25,26.50,26.25,26.25,194500,2.15
1990-09-21,26.50,27.00,26.37,26.37,704700,2.16
1990-09-20,27.25,27.25,26.50,26.50,912300,2.17
1990-09-19,26.25,27.00,26.25,27.00,71900,2.21
1990-09-18,26.75,26.75,26.25,26.75,290700,2.19
1990-09-17,26.25,26.75,26.25,26.75,121300,2.19
1990-09-14,26.25,26.75,26.25,26.50,139100,2.17
1990-09-13,26.75,26.75,26.25,26.25,47500,2.15
1990-09-12,26.50,26.75,26.00,26.75,151600,2.19
1990-09-11,26.00,26.50,26.00,26.25,281500,2.15
1990-09-10,26.50,26.50,26.00,26.00,67900,2.13
1990-09-07,25.75,26.25,25.75,26.25,36900,2.15
1990-09-06,26.00,26.00,25.50,25.75,227400,2.11
1990-09-05,26.00,26.00,25.25,25.50,79100,2.09
1990-09-04,26.00,26.00,25.25,26.00,18500,2.13
1990-08-31,25.50,26.25,25.50,26.00,50800,2.13
1990-08-30,26.00,26.50,25.75,26.25,290700,2.15
1990-08-29,24.75,25.75,24.75,25.75,166100,2.11
1990-08-28,24.50,24.50,24.25,24.50,151600,2.01
1990-08-27,24.00,24.75,24.00,24.50,121300,2.01
1990-08-24,23.25,23.75,23.00,23.75,602500,1.94
1990-08-23,23.75,24.00,23.00,23.00,178000,1.88
1990-08-22,25.25,25.25,24.50,24.50,267000,2.01
1990-08-21,25.75,25.75,25.00,25.25,139100,2.07
1990-08-20,26.00,26.00,25.75,26.00,29000,2.13
1990-08-17,26.00,26.25,25.75,25.75,365800,2.11
1990-08-16,26.25,26.75,26.25,26.50,71900,2.17
1990-08-15,26.75,27.00,26.25,27.00,46100,2.21
1990-08-14,26.50,26.50,26.00,26.50,90300,2.17
1990-08-13,26.25,26.50,26.00,26.00,222800,2.13
1990-08-10,26.25,26.75,26.25,26.25,106100,2.15
1990-08-09,26.75,26.75,26.25,26.75,84400,2.19
1990-08-08,26.75,27.00,26.25,26.75,252500,2.19
1990-08-07,27.00,27.50,26.75,26.75,328300,2.19
1990-08-06,28.00,28.00,27.00,27.50,729100,2.25
1990-08-03,28.25,28.50,28.00,28.25,5300,2.31
1990-08-02,29.00,29.00,28.25,28.25,79100,2.31
1990-08-01,29.25,29.25,28.75,29.25,291400,2.39
1990-07-31,29.00,29.50,29.00,29.00,1038200,2.37
1990-07-30,29.50,29.50,29.00,29.00,344100,2.37
1990-07-27,29.00,29.75,29.00,29.00,210900,2.37
1990-07-26,29.25,29.75,28.75,29.00,199700,2.37
1990-07-25,27.50,29.25,27.50,28.50,349400,2.33
1990-07-24,27.75,28.00,27.50,28.00,220200,2.29
1990-07-23,27.50,27.50,27.50,27.50,80400,2.25
1990-07-20,28.00,28.00,27.50,28.00,120600,2.29
1990-07-19,27.50,28.00,27.50,27.50,96900,2.25
1990-07-18,27.75,28.00,27.50,27.50,439000,2.25
1990-07-17,27.75,28.50,27.75,27.75,406700,2.27
1990-07-16,28.00,28.25,27.25,27.75,135800,2.27
1990-07-13,27.50,27.75,27.25,27.75,218200,2.27
1990-07-12,27.25,27.50,27.00,27.50,79100,2.25
1990-07-11,27.50,27.50,27.00,27.25,56700,2.23
1990-07-10,27.37,27.50,27.25,27.50,479200,2.25
1990-07-09,27.37,27.50,27.00,27.00,284100,2.21
1990-07-06,27.00,27.50,27.00,27.50,27000,2.25
1990-07-05,27.00,27.50,27.00,27.50,60600,2.25
1990-07-03,27.25,27.50,27.00,27.50,155600,2.25
1990-07-02,27.00,27.25,27.00,27.25,215600,2.23
1990-06-29,27.25,27.25,27.00,27.00,31600,2.21
1990-06-28,27.25,27.25,26.75,27.25,496400,2.23
1990-06-27,26.50,27.25,26.50,27.00,263700,2.21
1990-06-26,26.50,27.00,26.50,26.62,221500,2.18
1990-06-25,26.50,27.00,26.50,26.50,87700,2.17
1990-06-22,27.25,27.25,26.75,26.75,18500,2.19
1990-06-21,26.75,27.00,26.50,27.00,153600,2.21
1990-06-20,27.00,27.50,26.75,26.75,210900,2.19
1990-06-19,27.25,27.50,26.75,27.00,62600,2.21
1990-06-18,27.00,27.25,26.75,27.25,133200,2.23
1990-06-15,26.75,27.00,26.75,26.75,49400,2.19
1990-06-14,26.50,27.00,26.50,26.75,133200,2.19
1990-06-13,26.25,27.00,26.25,27.00,98900,2.21
1990-06-12,26.25,26.50,26.00,26.50,94900,2.17
1990-06-11,25.50,26.12,25.50,26.12,133800,2.14
1990-06-08,26.50,26.50,25.50,25.50,603800,2.09
1990-06-07,26.25,26.50,25.75,26.00,147000,2.13
1990-06-06,26.75,26.75,26.25,26.25,83700,2.15
1990-06-05,26.75,26.75,26.25,26.75,67200,2.19
1990-06-04,26.75,26.75,26.25,26.75,90300,2.19
1990-06-01,26.25,26.62,26.00,26.62,147000,2.18
1990-05-31,26.50,26.50,26.00,26.50,80400,2.17
1990-05-30,25.75,26.50,25.75,26.37,248500,2.16
1990-05-29,26.25,26.25,25.75,25.75,12500,2.11
1990-05-25,25.75,26.25,25.75,26.12,258400,2.14
1990-05-24,26.25,26.25,25.75,25.87,257700,2.12
1990-05-23,26.25,26.25,25.75,25.75,135100,2.11
1990-05-22,26.25,26.25,25.75,26.00,290700,2.13
1990-05-21,25.75,26.25,25.25,26.00,215600,2.13
1990-05-18,25.25,25.75,25.00,25.25,1009200,2.07
1990-05-17,24.50,25.75,24.50,25.75,395500,2.11
1990-05-16,23.50,25.00,23.50,25.00,756100,2.05
1990-05-15,23.50,24.00,23.50,23.75,268900,1.94
1990-05-14,23.50,24.00,23.50,23.62,1455500,1.93
1990-05-11,23.25,23.75,22.75,23.25,245200,1.90
1990-05-10,22.75,23.25,22.75,23.25,48100,1.90
1990-05-09,23.00,23.25,22.75,23.25,122600,1.90
1990-05-08,23.25,23.25,23.00,23.25,210900,1.90
1990-05-07,22.75,23.00,22.75,22.75,226800,1.86
1990-05-04,23.00,23.00,22.50,22.75,492400,1.86
1990-05-03,22.50,23.00,22.50,22.75,1144300,1.86
1990-05-02,22.25,22.50,21.75,22.25,1794300,1.82
1990-05-01,22.25,22.25,22.00,22.00,69900,1.80
1990-04-30,22.50,22.50,22.00,22.25,145000,1.82
1990-04-27,22.00,22.50,22.00,22.50,10500,1.84
1990-04-26,22.00,22.25,21.75,22.12,290700,1.81
1990-04-25,22.00,22.25,22.00,22.25,97600,1.82
1990-04-24,22.50,22.50,22.00,22.50,13200,1.84
1990-04-23,22.50,22.50,22.00,22.50,87700,1.84
1990-04-20,22.25,22.75,22.25,22.50,326300,1.84
1990-04-19,22.75,22.75,22.25,22.25,158900,1.82
1990-04-18,22.75,23.00,22.75,22.75,212300,1.86
1990-04-17,23.25,23.25,22.75,23.00,1049400,1.88
1990-04-16,23.50,23.50,23.00,23.00,142400,1.88
1990-04-12,23.50,23.50,23.00,23.25,172000,1.90
1990-04-11,23.25,23.50,23.25,23.50,43500,1.92
1990-04-10,22.00,23.00,22.00,22.87,693500,1.87
1990-04-09,22.25,22.50,22.25,22.50,95600,1.84
1990-04-06,22.25,22.37,22.00,22.00,146300,1.80
1990-04-05,22.25,22.25,21.75,22.25,241900,1.82
1990-04-04,22.25,22.25,21.87,22.25,89600,1.82
1990-04-03,21.75,22.25,21.75,21.87,212900,1.79
1990-04-02,22.00,22.25,21.75,22.25,146300,1.82
1990-03-30,22.00,22.00,21.50,21.50,52700,1.76
1990-03-29,21.25,21.25,21.25,21.25,1300,1.74
1990-03-28,21.50,21.75,21.25,21.75,15200,1.78
1990-03-27,22.00,22.00,21.50,22.00,67900,1.80
1990-03-26,21.25,22.00,21.25,21.25,143000,1.74
1990-03-23,21.25,21.75,21.25,21.25,18500,1.74
1990-03-22,21.75,21.75,21.25,21.25,487100,1.74
1990-03-21,21.62,22.00,21.25,22.00,19800,1.80
1990-03-20,21.25,22.00,21.25,21.62,390200,1.77
1990-03-19,21.75,21.75,21.25,21.25,217500,1.74
1990-03-16,21.25,21.75,21.00,21.75,227400,1.78
1990-03-15,21.25,21.25,21.25,21.25,10500,1.74
1990-03-14,20.75,21.25,20.50,21.25,188500,1.74
1990-03-13,21.50,22.00,20.62,20.75,945300,1.70
1990-03-12,21.75,22.00,21.50,21.50,371100,1.76
1990-03-09,22.00,22.00,21.75,21.75,14500,1.78
1990-03-08,21.75,22.25,21.62,22.00,268900,1.80
1990-03-07,22.00,22.25,21.75,21.75,288700,1.78
1990-03-06,21.75,22.25,21.75,22.00,81100,1.80
1990-03-05,21.75,21.75,21.25,21.75,42200,1.78
1990-03-02,21.50,21.75,21.50,21.75,197800,1.78
1990-03-01,21.25,21.50,21.00,21.25,384300,1.74
1990-02-28,21.25,21.50,21.00,21.25,48100,1.74
1990-02-27,21.12,21.75,21.12,21.25,221500,1.74
1990-02-26,21.75,21.75,21.00,21.00,5300,1.72
1990-02-23,21.50,21.75,21.25,21.75,14500,1.78
1990-02-22,21.50,21.75,21.00,21.50,166100,1.76
1990-02-21,21.50,21.50,21.00,21.50,27700,1.76
1990-02-20,21.50,22.00,21.25,21.75,69200,1.78
1990-02-16,21.62,22.00,21.25,21.50,1032900,1.76
1990-02-15,22.00,22.00,21.50,21.62,79100,1.77
1990-02-14,21.50,22.00,21.50,22.00,38200,1.80
1990-02-13,22.00,22.00,21.50,21.50,102200,1.76
1990-02-12,22.00,22.00,21.50,22.00,11200,1.80
1990-02-09,21.50,22.00,21.50,22.00,102200,1.80
1990-02-08,21.50,21.75,21.25,21.50,286100,1.76
1990-02-07,21.00,21.50,20.87,21.50,110100,1.76
1990-02-06,21.00,21.75,21.00,21.00,178000,1.72
1990-02-05,21.00,21.25,20.50,20.75,114000,1.70
1990-02-02,20.75,21.00,20.50,21.00,193800,1.72
1990-02-01,20.25,20.75,20.25,20.75,34900,1.70
1990-01-31,20.00,20.50,20.00,20.25,358600,1.65
1990-01-30,20.00,20.50,20.00,20.00,25700,1.63
1990-01-29,20.00,20.50,20.00,20.00,133200,1.63
1990-01-26,20.37,20.75,19.75,19.75,133800,1.61
1990-01-25,20.37,20.75,20.37,20.37,321700,1.66
1990-01-24,20.50,20.50,19.75,20.25,285400,1.65
1990-01-23,20.50,20.75,20.50,20.50,80400,1.68
1990-01-22,21.25,21.25,20.00,20.00,199100,1.63
1990-01-19,21.00,21.25,20.75,21.25,292700,1.74
1990-01-18,21.75,21.75,20.75,21.00,543800,1.72
1990-01-17,22.50,22.50,21.75,22.00,209000,1.80
1990-01-16,23.00,23.00,22.50,22.75,95600,1.86
1990-01-15,23.75,23.75,23.00,23.00,87700,1.88
1990-01-12,24.00,24.25,23.50,24.25,137100,1.98
1990-01-11,24.00,24.25,24.00,24.00,46100,1.96
1990-01-10,24.25,24.50,24.00,24.00,100200,1.96
1990-01-09,24.50,24.75,24.25,24.25,97600,1.98
1990-01-08,25.00,25.00,24.25,24.50,160800,2.00
1990-01-05,24.50,25.00,24.00,25.00,160800,2.04
1990-01-04,24.50,24.50,24.00,24.50,58700,2.00
1990-01-03,24.25,24.50,23.75,24.50,126600,2.00
1990-01-02,24.50,24.50,24.00,24.25,116700,1.98
1989-12-29,24.00,24.50,24.00,24.50,1003900,2.00
1989-12-28,24.00,24.25,23.50,24.00,796300,1.96
1989-12-27,23.75,24.00,23.75,24.00,21800,1.96
1989-12-26,23.75,23.75,23.75,23.75,000,1.94
1989-12-22,23.75,23.75,23.62,23.75,406700,1.94
1989-12-21,23.50,23.75,23.25,23.75,234000,1.94
1989-12-20,23.25,23.75,23.00,23.50,184600,1.92
1989-12-19,23.25,23.50,23.00,23.25,97600,1.90
1989-12-18,24.00,24.00,23.25,23.25,135100,1.90
1989-12-15,24.00,24.00,23.50,24.00,31600,1.96
1989-12-14,23.75,24.00,23.50,24.00,16500,1.96
1989-12-13,24.00,24.00,23.50,23.75,221500,1.94
1989-12-12,23.50,24.00,23.50,24.00,192500,1.96
1989-12-11,24.00,24.00,23.50,23.50,19800,1.92
1989-12-08,23.50,24.00,23.25,24.00,1210900,1.96
1989-12-07,23.25,23.62,23.00,23.50,717200,1.92
1989-12-06,23.25,23.25,22.75,23.25,1189800,1.90
1989-12-05,23.25,23.25,22.75,23.25,97600,1.90
1989-12-04,23.25,23.50,22.75,23.25,89600,1.90
1989-12-01,22.75,23.25,22.75,23.25,260400,1.90
1989-11-30,22.25,22.75,22.00,22.62,387600,1.85
1989-11-29,22.00,22.25,22.00,22.25,453500,1.82
1989-11-28,22.00,22.25,21.75,22.00,677000,1.80
1989-11-27,21.50,22.25,21.50,22.00,608400,1.80
1989-11-24,21.37,21.37,21.25,21.37,7900,1.75
1989-11-22,21.25,21.50,21.25,21.37,163500,1.75
1989-11-21,21.50,21.50,21.00,21.00,9200,1.71
1989-11-20,21.00,21.50,21.00,21.50,36900,1.76
1989-11-17,21.00,21.50,21.00,21.00,427100,1.71
1989-11-16,21.00,21.50,21.00,21.00,257700,1.71
1989-11-15,20.87,21.00,20.75,20.75,295300,1.69
1989-11-14,21.00,21.00,20.75,20.87,400800,1.70
1989-11-13,20.75,21.00,20.50,21.00,85700,1.71
1989-11-10,20.75,20.75,20.50,20.75,65900,1.69
1989-11-09,20.50,20.75,20.50,20.75,218200,1.69
1989-11-08,20.50,20.50,20.00,20.50,303900,1.67
1989-11-07,20.25,20.75,20.25,20.50,624900,1.67
1989-11-06,20.75,20.75,20.25,20.25,444900,1.65
1989-11-03,21.00,21.00,20.50,20.87,212300,1.70
1989-11-02,21.00,21.00,20.75,21.00,230700,1.71
1989-11-01,21.00,21.00,20.50,21.00,185200,1.71
1989-10-31,21.00,21.00,20.50,21.00,140400,1.71
1989-10-30,20.50,21.00,20.50,21.00,137800,1.71
1989-10-27,20.50,21.00,20.50,20.50,69200,1.67
1989-10-26,21.00,21.00,20.50,20.50,25700,1.67
1989-10-25,20.62,21.00,20.50,21.00,119300,1.71
1989-10-24,21.25,21.25,19.75,20.62,555000,1.68
1989-10-23,21.00,21.50,21.00,21.50,52700,1.76
1989-10-20,21.50,21.50,21.00,21.00,49400,1.71
1989-10-19,21.25,21.50,21.00,21.50,344800,1.76
1989-10-18,21.00,21.25,20.75,21.25,352000,1.74
1989-10-17,21.00,21.50,21.00,21.00,570800,1.71
1989-10-16,21.25,21.50,20.50,21.00,427100,1.71
1989-10-13,21.75,22.25,21.25,21.25,156900,1.74
1989-10-12,22.00,22.00,21.75,21.75,267000,1.78
1989-10-11,22.50,22.50,22.00,22.50,89600,1.84
1989-10-10,22.25,22.50,22.00,22.50,284100,1.84
1989-10-09,22.12,22.50,22.00,22.25,137800,1.82
1989-10-06,22.25,22.50,22.00,22.12,122600,1.81
1989-10-05,22.25,22.25,21.75,22.25,29000,1.82
1989-10-04,22.25,22.25,21.75,22.25,992700,1.82
1989-10-03,21.25,22.25,21.25,22.25,483800,1.82
1989-10-02,20.87,21.25,20.75,21.25,100900,1.74
1989-09-29,26.25,26.25,26.00,26.12,336200,1.71
1989-09-28,25.75,26.25,25.50,26.25,226600,1.71
1989-09-27,25.25,25.75,25.25,25.75,262800,1.68
1989-09-26,25.50,25.50,25.25,25.25,187000,1.65
1989-09-25,25.25,25.75,25.25,25.50,529000,1.67
1989-09-22,25.50,25.50,25.25,25.25,29700,1.65
1989-09-21,25.50,25.50,25.25,25.50,93900,1.66
1989-09-20,25.75,25.75,25.25,25.50,178000,1.66
1989-09-19,25.62,25.75,25.50,25.75,363400,1.68
1989-09-18,26.00,26.00,25.50,25.62,599000,1.67
1989-09-15,26.12,26.50,26.00,26.25,331200,1.71
1989-09-14,26.50,26.50,26.00,26.12,297500,1.70
1989-09-13,26.00,26.75,26.00,26.50,963200,1.73
1989-09-12,24.75,26.00,24.75,26.00,1616600,1.70
1989-09-11,24.75,24.75,24.50,24.50,80700,1.60
1989-09-08,24.75,25.00,24.75,24.75,278500,1.62
1989-09-07,24.87,25.00,24.75,24.75,581700,1.62
1989-09-06,24.75,25.00,24.75,24.87,368300,1.62
1989-09-05,25.00,25.00,24.75,24.75,237300,1.62
1989-09-01,25.25,25.25,24.75,25.25,196100,1.65
1989-08-31,25.25,25.25,24.75,25.25,78300,1.65
1989-08-30,24.50,25.25,24.25,25.25,104600,1.65
1989-08-29,25.00,25.00,24.50,24.50,91500,1.60
1989-08-28,24.87,25.00,24.50,25.00,6600,1.63
1989-08-25,24.50,24.87,24.50,24.87,64300,1.62
1989-08-24,24.25,24.75,24.25,24.50,47800,1.60
1989-08-23,24.25,25.00,24.25,24.25,33800,1.58
1989-08-22,25.00,25.00,24.25,24.25,98100,1.58
1989-08-21,24.75,25.12,24.75,25.12,34600,1.64
1989-08-18,24.75,25.00,24.75,24.75,20600,1.62
1989-08-17,24.75,24.75,24.50,24.50,33800,1.60
1989-08-16,25.00,25.25,24.75,25.00,159900,1.63
1989-08-15,25.25,25.25,24.75,25.00,372400,1.63
1989-08-14,25.25,25.25,24.75,25.25,29700,1.65
1989-08-11,25.25,25.25,24.75,25.25,204300,1.65
1989-08-10,25.00,25.25,24.75,25.25,181300,1.65
1989-08-09,25.25,25.25,24.75,25.00,1095900,1.63
1989-08-08,25.50,25.50,25.00,25.25,24700,1.65
1989-08-07,25.00,25.50,25.00,25.50,75800,1.66
1989-08-04,25.50,25.50,25.00,25.00,187900,1.63
1989-08-03,25.25,25.75,25.25,25.62,512500,1.67
1989-08-02,25.00,25.50,25.00,25.25,61800,1.65
1989-08-01,25.50,25.75,25.00,25.00,91500,1.63
1989-07-31,25.50,25.75,25.50,25.50,416900,1.66
1989-07-28,26.00,26.00,25.50,25.50,56900,1.66
1989-07-27,25.62,26.00,25.00,26.00,210100,1.70
1989-07-26,25.00,25.62,24.50,25.62,201000,1.67
1989-07-25,24.75,25.00,24.50,25.00,11500,1.63
1989-07-24,24.50,24.75,24.50,24.75,413600,1.62
1989-07-21,24.50,24.75,24.50,24.50,117000,1.60
1989-07-20,24.25,24.75,24.25,24.50,526500,1.60
1989-07-19,23.75,24.50,23.50,24.25,262800,1.58
1989-07-18,23.50,23.75,23.25,23.75,855300,1.55
1989-07-17,23.50,23.50,23.00,23.50,180500,1.53
1989-07-14,23.00,23.50,23.00,23.50,163100,1.53
1989-07-13,23.25,23.50,23.00,23.00,54400,1.50
1989-07-12,23.25,23.50,23.00,23.25,221600,1.52
1989-07-11,23.25,23.50,23.00,23.25,210900,1.52
1989-07-10,23.25,23.25,22.75,23.25,110400,1.52
1989-07-07,23.25,23.25,23.25,23.25,33800,1.52
1989-07-06,23.00,23.00,22.75,23.00,448200,1.50
1989-07-05,22.75,23.00,22.75,23.00,104600,1.50
1989-07-03,23.25,23.25,22.75,22.75,201900,1.49
1989-06-30,23.25,23.25,23.00,23.25,295800,1.52
1989-06-29,23.75,23.75,23.25,23.25,704500,1.52
1989-06-28,23.75,23.75,23.25,23.75,127700,1.55
1989-06-27,23.25,23.75,23.25,23.75,51100,1.55
1989-06-26,23.50,23.75,23.25,23.25,20600,1.52
1989-06-23,24.00,24.00,23.50,23.50,24700,1.53
1989-06-22,23.75,24.00,23.50,24.00,86500,1.57
1989-06-21,24.00,24.00,23.75,23.75,350200,1.55
1989-06-20,24.00,24.25,23.75,24.25,41200,1.58
1989-06-19,24.00,24.00,23.75,24.00,243100,1.57
1989-06-16,24.00,24.00,23.75,24.00,949200,1.57
1989-06-15,24.00,24.50,24.00,24.00,393000,1.57
1989-06-14,23.75,24.25,23.50,24.00,414500,1.57
1989-06-13,23.25,23.75,23.25,23.75,68400,1.55
1989-06-12,23.50,23.50,23.25,23.25,192800,1.52
1989-06-09,23.25,23.50,23.25,23.50,204300,1.53
1989-06-08,23.00,23.75,23.00,23.25,86500,1.52
1989-06-07,23.25,23.50,23.00,23.00,42800,1.50
1989-06-06,23.50,23.50,23.00,23.25,360900,1.52
1989-06-05,22.50,23.50,22.50,23.50,302400,1.53
1989-06-02,22.00,22.75,21.62,22.50,1579600,1.47
1989-06-01,21.50,22.25,21.50,22.00,363400,1.43
1989-05-31,20.75,22.00,20.75,21.25,546300,1.39
1989-05-30,20.25,20.75,20.25,20.75,151600,1.35
1989-05-26,20.75,20.75,20.25,20.25,41200,1.32
1989-05-25,20.25,20.75,20.25,20.75,95600,1.35
1989-05-24,21.00,21.00,20.25,20.25,243100,1.32
1989-05-23,21.00,21.00,20.75,21.00,196100,1.37
1989-05-22,21.00,21.25,20.75,21.00,4400900,1.37
1989-05-19,21.25,21.50,21.00,21.00,654200,1.37
1989-05-18,21.50,21.50,21.00,21.25,355100,1.39
1989-05-17,21.00,21.50,21.00,21.50,697900,1.40
1989-05-16,21.00,21.25,20.25,20.25,1437000,1.32
1989-05-15,22.25,22.25,20.00,21.00,1215400,1.37
1989-05-12,22.25,22.25,21.75,22.25,439200,1.45
1989-05-11,22.00,22.25,21.75,22.25,581700,1.45
1989-05-10,22.00,22.00,21.75,22.00,91500,1.43
1989-05-09,21.50,22.00,21.50,22.00,444100,1.43
1989-05-08,21.50,22.00,21.50,21.50,222500,1.40
1989-05-05,21.50,21.75,21.50,21.50,118700,1.40
1989-05-04,22.00,22.00,21.50,21.50,931100,1.40
1989-05-03,22.25,22.25,21.75,22.00,719300,1.43
1989-05-02,22.00,22.25,21.75,22.25,118700,1.45
1989-05-01,21.75,22.25,21.75,22.00,98100,1.43
1989-04-28,22.25,22.75,21.75,21.75,360900,1.42
1989-04-27,22.25,22.75,22.25,22.25,2261800,1.45
1989-04-26,21.00,22.50,21.00,22.00,1652900,1.43
1989-04-25,20.00,21.00,19.75,21.00,983800,1.37
1989-04-24,19.50,20.00,19.50,20.00,176300,1.30
1989-04-21,20.00,20.00,19.50,19.50,343600,1.27
1989-04-20,19.50,20.00,19.50,20.00,55200,1.30
1989-04-19,20.00,20.00,19.50,19.50,84000,1.27
1989-04-18,19.50,20.00,19.50,20.00,327900,1.30
1989-04-17,19.75,20.00,19.25,19.50,329600,1.27
1989-04-14,19.50,19.75,19.50,19.75,73300,1.29
1989-04-13,19.50,19.50,19.25,19.50,341100,1.27
1989-04-12,19.50,19.50,19.25,19.50,46100,1.27
1989-04-11,19.50,19.50,19.25,19.50,37100,1.27
1989-04-10,19.50,19.50,19.50,19.50,52700,1.27
1989-04-07,19.25,19.50,19.25,19.50,29700,1.27
1989-04-06,19.37,19.37,19.25,19.25,9900,1.26
1989-04-05,19.25,19.50,19.12,19.37,943500,1.26
1989-04-04,19.00,19.50,19.00,19.25,240600,1.26
1989-04-03,19.25,19.25,19.00,19.00,150800,1.24
1989-03-31,19.25,19.25,19.00,19.25,348500,1.26
1989-03-30,19.50,19.50,19.00,19.50,187900,1.27
1989-03-29,19.50,19.50,19.00,19.50,374900,1.27
1989-03-28,19.00,19.50,19.00,19.50,6600,1.27
1989-03-27,19.00,19.00,18.87,19.00,400500,1.24
1989-03-23,18.75,19.00,18.75,19.00,98900,1.24
1989-03-22,18.87,19.00,18.50,18.50,20600,1.21
1989-03-21,18.50,19.00,18.50,18.87,50300,1.23
1989-03-20,18.75,18.75,18.50,18.50,64300,1.21
1989-03-17,19.00,19.00,18.50,19.00,24700,1.24
1989-03-16,19.50,19.50,19.00,19.12,370800,1.25
1989-03-15,19.50,19.50,19.00,19.50,336200,1.27
1989-03-14,19.25,19.50,19.00,19.50,39600,1.27
1989-03-13,19.00,19.25,19.00,19.25,98100,1.25
1989-03-10,19.25,19.25,19.00,19.00,154100,1.24
1989-03-09,19.75,19.75,19.25,19.25,491900,1.25
1989-03-08,19.25,19.75,19.25,19.75,525700,1.29
1989-03-07,19.25,20.00,19.25,19.25,585800,1.25
1989-03-06,19.25,19.75,19.00,19.25,354300,1.25
1989-03-03,19.25,19.25,19.25,19.25,23100,1.25
1989-03-02,19.25,19.25,19.25,19.25,16500,1.25
1989-03-01,18.75,19.25,18.75,19.00,190300,1.24
1989-02-28,18.75,18.87,18.75,18.75,279300,1.22
1989-02-27,18.75,18.75,18.50,18.75,32100,1.22
1989-02-24,18.50,18.75,18.50,18.75,54400,1.22
1989-02-23,18.75,19.00,18.50,18.50,91500,1.21
1989-02-22,18.50,19.00,18.50,18.75,121900,1.22
1989-02-21,19.00,19.00,18.50,18.50,77500,1.21
1989-02-17,18.75,19.00,18.50,19.00,56900,1.24
1989-02-16,18.75,18.75,18.75,18.75,47800,1.22
1989-02-15,18.25,18.75,18.12,18.75,69200,1.22
1989-02-14,18.00,18.75,18.00,18.25,370800,1.19
1989-02-13,18.12,18.25,18.00,18.00,25500,1.17
1989-02-10,18.25,18.25,18.00,18.12,61800,1.18
1989-02-09,18.25,18.25,18.00,18.25,61800,1.19
1989-02-08,18.00,18.25,18.00,18.25,87300,1.19
1989-02-07,18.50,18.50,17.87,18.00,936000,1.17
1989-02-06,18.75,18.75,18.00,18.50,173900,1.21
1989-02-03,18.50,18.75,18.50,18.75,107100,1.22
1989-02-02,18.75,18.75,18.50,18.50,159900,1.21
1989-02-01,18.62,18.75,18.62,18.75,125200,1.22
1989-01-31,18.25,18.75,18.25,18.50,192000,1.21
1989-01-30,18.00,18.25,17.75,18.00,290900,1.17
1989-01-27,17.87,18.00,17.75,18.00,98100,1.17
1989-01-26,17.75,18.00,17.50,17.87,772900,1.16
1989-01-25,17.75,18.25,17.75,17.75,56900,1.16
1989-01-24,17.75,18.00,17.75,17.75,77500,1.16
1989-01-23,18.00,18.50,17.75,17.75,61800,1.16
1989-01-20,17.75,18.00,17.50,18.00,167300,1.17
1989-01-19,17.00,17.75,17.00,17.75,121900,1.16
1989-01-18,17.00,17.50,17.00,17.00,11500,1.11
1989-01-17,17.00,17.50,17.00,17.00,59300,1.11
1989-01-16,16.75,17.00,16.50,16.75,107100,1.09
1989-01-13,16.75,16.75,16.50,16.75,34600,1.09
1989-01-12,16.75,16.87,16.75,16.87,110400,1.10
1989-01-11,16.75,16.75,16.75,16.75,13200,1.09
1989-01-10,16.50,16.75,16.25,16.75,11500,1.09
1989-01-09,16.50,16.75,16.50,16.50,22200,1.07
1989-01-06,16.25,16.75,16.25,16.25,29700,1.06
1989-01-05,16.75,16.75,16.25,16.25,112900,1.06
1989-01-04,16.75,16.75,16.75,16.75,45300,1.09
1989-01-03,16.25,16.75,16.00,16.75,749000,1.09
1988-12-30,16.25,16.50,16.25,16.25,55200,1.06
1988-12-29,16.25,16.75,16.25,16.25,27200,1.06
1988-12-28,16.25,16.25,16.25,16.25,15700,1.06
1988-12-27,16.25,16.50,16.25,16.50,29700,1.07
1988-12-23,16.00,16.75,16.00,16.00,15700,1.04
1988-12-22,16.25,16.25,16.00,16.00,37100,1.04
1988-12-21,16.75,16.75,16.75,16.75,98100,1.09
1988-12-20,16.75,17.25,16.75,17.25,19000,1.12
1988-12-19,16.75,17.25,16.75,16.75,59300,1.09
1988-12-16,16.75,16.75,16.75,16.75,16500,1.09
1988-12-15,16.75,16.75,16.75,16.75,6600,1.09
1988-12-14,16.75,17.25,16.75,16.75,45300,1.09
1988-12-13,17.12,17.25,16.75,16.75,4100,1.09
1988-12-12,16.75,17.12,16.75,17.12,190300,1.11
1988-12-09,17.00,17.00,16.75,16.75,80700,1.09
1988-12-08,17.00,17.00,16.75,17.00,112100,1.11
1988-12-07,16.75,17.25,16.75,17.00,24700,1.11
1988-12-06,17.25,17.25,16.75,16.75,310600,1.09
1988-12-05,17.00,17.50,17.00,17.50,24700,1.14
1988-12-02,17.00,17.00,17.00,17.00,32100,1.11
1988-12-01,17.12,17.50,16.75,17.25,82400,1.12
1988-11-30,17.50,17.50,17.12,17.12,19000,1.11
1988-11-29,17.00,17.50,17.00,17.50,65900,1.14
1988-11-28,17.00,17.00,17.00,17.00,24700,1.11
1988-11-25,17.00,17.00,16.75,17.00,27200,1.11
1988-11-23,17.00,17.00,17.00,17.00,19000,1.11
1988-11-22,17.00,17.00,17.00,17.00,2500,1.11
1988-11-21,17.75,17.75,17.75,17.75,9100,1.15
1988-11-18,17.00,17.00,17.00,17.00,2500,1.11
1988-11-17,17.00,17.00,17.00,17.00,000,1.11
1988-11-16,17.50,17.50,17.00,17.00,34600,1.11
1988-11-15,17.00,17.50,16.75,17.50,33800,1.14
1988-11-14,17.75,17.75,17.00,17.00,37100,1.11
1988-11-11,17.75,18.00,17.75,18.00,27200,1.17
1988-11-10,17.75,18.00,17.75,17.75,101300,1.15
1988-11-09,18.00,18.25,17.75,17.75,98100,1.15
1988-11-08,17.87,18.00,17.75,18.00,47800,1.17
1988-11-07,18.00,18.00,17.75,17.87,121900,1.16
1988-11-04,17.50,18.12,17.50,18.12,84900,1.18
1988-11-03,18.12,18.12,17.50,17.50,29700,1.14
1988-11-02,18.12,18.12,17.50,18.12,112900,1.18
1988-11-01,18.25,18.25,18.25,18.25,1600,1.19
1988-10-31,18.25,18.25,17.75,18.25,23100,1.19
1988-10-28,18.00,18.25,17.75,18.25,89800,1.19
1988-10-27,18.00,18.37,17.75,18.00,286700,1.17
1988-10-26,18.00,18.12,18.00,18.00,110400,1.17
1988-10-25,17.75,17.87,17.75,17.75,19000,1.15
1988-10-24,18.25,18.25,17.75,17.75,19000,1.15
1988-10-21,18.25,18.25,17.75,18.25,56900,1.19
1988-10-20,17.50,18.25,17.50,18.25,29700,1.19
1988-10-19,17.87,18.25,17.50,17.50,107900,1.14
1988-10-18,17.50,17.87,17.50,17.87,104600,1.16
1988-10-17,17.50,17.50,17.50,17.50,16500,1.14
1988-10-14,17.75,17.75,17.75,17.75,000,1.15
1988-10-13,17.75,17.75,17.50,17.75,42800,1.15
1988-10-12,18.00,18.00,17.50,18.00,51100,1.17
1988-10-11,18.00,18.00,17.50,18.00,166400,1.17
1988-10-10,17.75,18.25,17.75,18.25,61800,1.19
1988-10-07,17.75,18.12,17.75,17.75,118700,1.15
1988-10-06,18.25,18.25,17.75,17.75,68400,1.15
1988-10-05,17.75,18.25,17.75,18.25,189500,1.19
1988-10-04,17.75,17.75,17.75,17.75,19000,1.15
1988-10-03,17.75,17.75,17.75,17.75,14000,1.15
1988-09-30,18.25,18.25,17.75,17.75,224900,1.15
1988-09-29,18.00,18.25,17.75,18.25,29700,1.19
1988-09-28,18.00,18.00,17.50,18.00,187000,1.17
1988-09-27,18.00,18.00,18.00,18.00,75000,1.17
1988-09-26,18.25,18.25,18.25,18.25,000,1.19
1988-09-23,18.25,18.37,18.25,18.25,4100,1.19
1988-09-22,18.00,18.00,18.00,18.00,2500,1.17
1988-09-21,18.37,18.37,18.00,18.00,68400,1.17
1988-09-20,18.00,18.50,18.00,18.50,33800,1.20
1988-09-19,18.00,18.50,18.00,18.00,55200,1.17
1988-09-16,17.75,18.25,17.75,18.00,86500,1.17
1988-09-15,18.00,18.00,17.50,17.50,29700,1.14
1988-09-14,17.25,18.00,17.25,18.00,127700,1.17
1988-09-13,17.25,17.25,17.00,17.25,158200,1.12
1988-09-12,16.87,17.25,16.75,17.25,103000,1.12
1988-09-09,16.37,16.87,16.37,16.87,33800,1.10
1988-09-08,16.37,16.62,16.37,16.37,50800,0.97
1988-09-07,16.37,16.62,16.12,16.12,10900,0.95
1988-09-06,16.62,16.62,15.88,16.37,65300,0.97
1988-09-02,16.62,16.62,16.62,16.62,10000,0.98
1988-09-01,16.37,16.62,15.88,16.62,12700,0.98
1988-08-31,15.75,16.62,15.75,16.37,146800,0.97
1988-08-30,15.75,15.88,15.75,15.75,113300,0.93
1988-08-29,15.75,15.75,15.75,15.75,2700,0.93
1988-08-26,15.75,15.88,15.75,15.75,111500,0.93
1988-08-25,15.75,15.75,15.75,15.75,5400,0.93
1988-08-24,15.88,15.88,15.88,15.88,40800,0.94
1988-08-23,15.88,15.88,15.75,15.88,20800,0.94
1988-08-22,15.75,15.88,15.75,15.88,43500,0.94
1988-08-19,15.75,15.88,15.75,15.75,63400,0.93
1988-08-18,15.75,16.12,15.75,15.75,75200,0.93
1988-08-17,15.75,15.75,15.75,15.75,10900,0.93
1988-08-16,15.88,16.12,15.50,16.12,108800,0.95
1988-08-15,16.12,16.62,15.88,15.88,10000,0.94
1988-08-12,16.00,16.12,15.88,16.12,10900,0.95
1988-08-11,16.25,16.25,15.88,16.00,202100,0.95
1988-08-10,16.62,16.62,16.12,16.62,68000,0.98
1988-08-09,16.62,17.00,16.62,16.62,185800,0.98
1988-08-08,17.00,17.00,16.62,16.62,113300,0.98
1988-08-05,17.00,17.00,16.62,17.00,12700,1.00
1988-08-04,17.00,17.00,16.87,17.00,428700,1.00
1988-08-03,16.87,17.00,16.87,17.00,209400,1.00
1988-08-02,16.87,17.00,16.87,16.87,100600,1.00
1988-08-01,17.00,17.25,16.87,16.87,90600,1.00
1988-07-29,17.00,17.00,16.62,17.00,126000,1.00
1988-07-28,17.00,17.00,16.62,17.00,372500,1.00
1988-07-27,16.87,17.00,16.62,17.00,344400,1.00
1988-07-26,16.62,17.00,16.62,16.87,435100,1.00
1988-07-25,16.62,17.25,16.62,16.62,17200,0.98
1988-07-22,16.87,17.25,16.62,16.62,223900,0.98
1988-07-21,16.87,17.00,16.87,16.87,191200,1.00
1988-07-20,17.12,17.25,16.87,16.87,195800,1.00
1988-07-19,16.87,17.25,16.87,17.12,202100,1.01
1988-07-18,16.87,17.25,16.87,16.87,291900,1.00
1988-07-15,16.87,17.25,16.87,16.87,107900,1.00
1988-07-14,16.87,17.25,16.87,16.87,274600,1.00
1988-07-13,16.62,17.25,16.62,16.87,222100,1.00
1988-07-12,16.62,16.87,16.62,16.62,105100,0.98
1988-07-11,16.62,17.00,16.62,16.62,106000,0.98
1988-07-08,15.75,17.25,15.50,16.62,407900,0.98
1988-07-07,15.50,15.75,15.50,15.75,108800,0.93
1988-07-06,15.50,15.88,15.50,15.50,121500,0.92
1988-07-05,15.50,15.88,15.50,15.50,28100,0.92
1988-07-01,15.50,15.50,15.50,15.50,221200,0.92
1988-06-30,15.75,15.75,15.50,15.75,498500,0.93
1988-06-29,15.75,15.88,15.50,15.75,219300,0.93
1988-06-28,15.25,15.75,15.25,15.75,529300,0.93
1988-06-27,15.25,15.88,15.25,15.25,49900,0.90
1988-06-24,15.00,15.75,15.00,15.25,137800,0.90
1988-06-23,15.00,15.00,14.75,14.75,455000,0.87
1988-06-22,14.75,15.00,14.50,15.00,117800,0.89
1988-06-21,14.50,14.75,14.50,14.75,128700,0.87
1988-06-20,14.75,15.00,14.13,14.13,126000,0.83
1988-06-17,14.50,14.75,14.25,14.75,68000,0.87
1988-06-16,14.50,15.00,14.50,14.50,133200,0.86
1988-06-15,14.50,14.75,14.25,14.50,134100,0.86
1988-06-14,13.88,14.50,13.88,14.50,134100,0.86
1988-06-13,13.88,14.25,13.63,13.88,273700,0.82
1988-06-10,13.25,13.88,13.13,13.88,519400,0.82
1988-06-09,13.25,13.25,13.00,13.25,224800,0.78
1988-06-08,13.00,13.25,12.88,13.25,17200,0.78
1988-06-07,12.88,13.00,12.88,13.00,185800,0.77
1988-06-06,12.88,12.88,12.88,12.88,15400,0.76
1988-06-03,13.00,13.25,12.88,13.25,49900,0.78
1988-06-02,13.00,13.25,13.00,13.00,175800,0.77
1988-06-01,13.25,13.38,13.00,13.00,289100,0.77
1988-05-31,13.25,13.25,13.25,13.25,60700,0.78
1988-05-27,13.25,13.25,13.00,13.25,4500,0.78
1988-05-26,13.25,13.38,13.25,13.25,20800,0.78
1988-05-25,13.25,13.25,13.25,13.25,10900,0.78
1988-05-24,13.25,13.38,13.00,13.25,160400,0.78
1988-05-23,13.00,13.25,12.75,13.25,59800,0.78
1988-05-20,12.75,13.25,12.75,13.00,165900,0.77
1988-05-19,12.25,12.63,12.25,12.25,28100,0.72
1988-05-18,13.25,13.25,12.25,12.25,27200,0.72
1988-05-17,13.00,13.25,13.00,13.25,17200,0.78
1988-05-16,13.25,13.25,13.00,13.00,29900,0.77
1988-05-13,13.00,13.38,13.00,13.25,151400,0.78
1988-05-12,13.25,13.25,13.00,13.00,82500,0.77
1988-05-11,13.38,13.38,13.00,13.38,82500,0.79
1988-05-10,13.63,13.63,13.63,13.63,20800,0.80
1988-05-09,14.13,14.13,13.63,14.13,49900,0.83
1988-05-06,13.63,14.13,13.63,14.13,37200,0.83
1988-05-05,13.63,13.63,13.63,13.63,32600,0.80
1988-05-04,13.63,13.63,13.63,13.63,1800,0.80
1988-05-03,13.63,13.63,13.63,13.63,10900,0.80
1988-05-02,13.63,13.63,13.63,13.63,14500,0.80
1988-04-29,13.88,14.25,13.88,14.25,75200,0.84
1988-04-28,13.88,13.88,13.88,13.88,25400,0.82
1988-04-27,13.88,13.88,13.88,13.88,15400,0.82
1988-04-26,14.13,14.13,14.13,14.13,000,0.83
1988-04-25,14.13,14.13,14.13,14.13,2700,0.83
1988-04-22,14.13,14.13,14.13,14.13,20800,0.83
1988-04-21,14.13,14.50,14.13,14.13,24500,0.83
1988-04-20,14.13,14.13,14.13,14.13,20800,0.83
1988-04-19,14.50,14.50,14.50,14.50,17200,0.86
1988-04-18,14.25,14.50,14.25,14.50,43500,0.86
1988-04-15,14.25,14.50,14.25,14.25,103300,0.84
1988-04-14,14.25,14.50,14.25,14.25,184000,0.84
1988-04-13,14.75,14.75,14.25,14.25,17200,0.84
1988-04-12,14.25,14.75,14.25,14.75,90600,0.87
1988-04-11,13.88,14.50,13.88,14.25,185800,0.84
1988-04-08,13.88,14.13,13.88,13.88,58000,0.82
1988-04-07,13.88,14.13,13.88,13.88,123300,0.82
1988-04-06,13.88,14.25,13.88,13.88,96100,0.82
1988-04-05,13.88,13.88,13.88,13.88,2700,0.82
1988-04-04,14.13,14.13,13.88,13.88,10900,0.82
1988-03-31,13.88,14.13,13.88,14.13,108800,0.83
1988-03-30,13.88,14.13,13.88,13.88,223900,0.82
1988-03-29,14.13,14.13,13.88,13.88,10000,0.82
1988-03-28,14.13,14.13,13.88,14.13,202100,0.83
1988-03-25,13.88,14.25,13.88,14.25,134100,0.84
1988-03-24,13.88,14.25,13.88,13.88,52600,0.82
1988-03-23,13.88,14.13,13.88,13.88,80700,0.82
1988-03-22,14.13,14.25,13.63,13.63,49900,0.80
1988-03-21,13.63,14.13,13.63,14.13,160400,0.83
1988-03-18,13.25,13.88,13.25,13.63,354400,0.80
1988-03-17,13.00,13.38,13.00,13.00,208500,0.77
1988-03-16,12.75,13.25,12.75,13.00,107900,0.77
1988-03-15,12.50,13.25,12.50,12.50,212100,0.74
1988-03-14,13.25,13.38,12.50,12.50,1004300,0.74
1988-03-11,13.00,13.25,12.75,13.25,20800,0.78
1988-03-10,13.00,13.00,13.00,13.00,10000,0.77
1988-03-09,13.25,13.38,13.00,13.00,202100,0.77
1988-03-08,13.25,13.38,13.25,13.25,128700,0.78
1988-03-07,13.00,13.00,13.00,13.00,17200,0.77
1988-03-04,13.25,13.38,13.25,13.25,27200,0.78
1988-03-03,13.25,13.63,13.25,13.25,576500,0.78
1988-03-02,13.25,13.25,13.25,13.25,4500,0.78
1988-03-01,13.25,13.63,13.25,13.25,345300,0.78
1988-02-29,13.00,13.00,12.50,13.00,65300,0.77
1988-02-26,13.00,13.00,12.50,13.00,339900,0.77
1988-02-25,12.75,13.00,12.50,13.00,68000,0.77
1988-02-24,12.00,13.00,12.00,12.75,185800,0.75
1988-02-23,11.88,12.50,11.88,11.88,29900,0.70
1988-02-22,12.25,12.25,11.88,11.88,5400,0.70
1988-02-19,12.00,12.25,11.63,12.25,124200,0.72
1988-02-18,12.00,12.00,11.63,12.00,63400,0.71
1988-02-17,12.00,12.00,11.63,12.00,128700,0.71
1988-02-16,12.00,12.00,11.63,12.00,82500,0.71
1988-02-12,12.00,12.00,11.63,12.00,95200,0.71
1988-02-11,11.75,12.00,11.75,12.00,20800,0.71
1988-02-10,11.63,12.00,11.63,11.63,55300,0.69
1988-02-09,11.38,12.00,11.38,11.38,15400,0.67
1988-02-08,11.63,12.00,11.38,11.38,95200,0.67
1988-02-05,12.25,12.25,11.63,11.63,63400,0.69
1988-02-04,12.00,12.50,11.88,12.50,76100,0.74
1988-02-03,12.75,12.75,12.00,12.00,28100,0.71
1988-02-02,12.75,12.75,12.00,12.75,49900,0.75
1988-02-01,12.00,13.25,12.00,12.75,327200,0.75
1988-01-29,11.13,11.63,11.13,11.63,117800,0.69
1988-01-28,11.13,11.13,11.13,11.13,15400,0.66
1988-01-27,11.13,11.13,10.50,11.13,68000,0.66
1988-01-26,10.88,11.13,10.50,11.13,20800,0.66
1988-01-25,10.88,10.88,10.88,10.88,1800,0.64
1988-01-22,10.75,10.88,10.75,10.88,27200,0.64
1988-01-21,10.75,10.75,10.75,10.75,96100,0.63
1988-01-20,10.75,10.75,10.75,10.75,111500,0.63
1988-01-19,11.13,11.13,10.75,11.13,20800,0.66
1988-01-18,11.38,11.38,11.13,11.13,14500,0.66
1988-01-15,11.13,11.38,10.88,11.38,49900,0.67
1988-01-14,11.13,11.13,10.75,11.13,52600,0.66
1988-01-13,11.13,11.13,11.13,11.13,25400,0.66
1988-01-12,11.38,11.38,11.38,11.38,4500,0.67
1988-01-11,10.75,11.38,10.75,11.38,208500,0.67
1988-01-08,10.75,11.13,10.75,10.75,97900,0.63
1988-01-07,10.25,10.50,10.00,10.50,88800,0.62
1988-01-06,9.75,10.25,9.50,10.25,107900,0.60
1988-01-05,9.75,9.75,9.75,9.75,121500,0.57
1988-01-04,9.63,9.63,9.63,9.63,39900,0.57