cs6601p3/data/CVS.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,43.76,44.31,43.75,43.94,9334400,43.94
2012-04-16,43.44,43.72,43.25,43.61,7686200,43.61
2012-04-13,43.51,43.68,43.30,43.43,10255100,43.43
2012-04-12,43.76,43.92,43.43,43.48,8110200,43.48
2012-04-11,43.94,44.25,43.64,43.75,7212200,43.75
2012-04-10,43.79,44.09,43.51,43.53,7765400,43.53
2012-04-09,44.17,44.17,43.66,43.94,5594400,43.94
2012-04-05,44.10,44.72,44.07,44.62,5284800,44.62
2012-04-04,44.58,44.77,44.26,44.31,5261700,44.31
2012-04-03,44.90,45.14,44.51,44.91,7292500,44.91
2012-04-02,44.20,45.19,44.15,45.07,6820300,45.07
2012-03-30,44.59,45.00,44.45,44.80,7532400,44.80
2012-03-29,44.42,44.50,43.93,44.29,7511500,44.29
2012-03-28,45.20,45.43,44.51,44.60,9260000,44.60
2012-03-27,45.75,45.88,45.32,45.34,4946700,45.34
2012-03-26,45.35,45.72,45.33,45.65,5341000,45.65
2012-03-23,44.70,45.24,44.48,45.14,4506800,45.14
2012-03-22,44.77,44.90,44.49,44.75,3971700,44.75
2012-03-21,44.70,45.12,44.49,44.91,5169300,44.91
2012-03-20,44.76,44.97,44.67,44.68,6472000,44.68
2012-03-19,45.14,45.40,44.96,45.13,4597500,45.13
2012-03-16,45.00,45.49,44.96,45.28,11971500,45.28
2012-03-15,45.05,45.20,44.80,44.88,6605500,44.88
2012-03-14,45.11,45.23,44.98,45.10,6449000,45.10
2012-03-13,45.15,45.27,44.53,45.23,8891600,45.23
2012-03-12,45.77,45.77,45.16,45.36,4355000,45.36
2012-03-09,45.39,45.71,45.14,45.64,5863500,45.64
2012-03-08,45.07,45.36,44.88,45.21,5267300,45.21
2012-03-07,45.03,45.03,44.65,44.71,5445800,44.71
2012-03-06,45.11,45.19,44.75,44.79,5756600,44.79
2012-03-05,44.98,45.34,44.83,45.17,7210600,45.17
2012-03-02,45.20,45.33,45.00,45.03,5150400,45.03
2012-03-01,45.07,45.39,44.82,45.21,6995100,45.21
2012-02-29,44.91,45.36,44.77,45.10,10875700,45.10
2012-02-28,44.24,44.97,44.00,44.91,7143700,44.91
2012-02-27,43.72,44.77,43.72,44.53,6731400,44.53
2012-02-24,44.07,44.22,43.78,44.07,7222800,44.07
2012-02-23,43.65,44.12,43.63,44.04,6537300,44.04
2012-02-22,43.94,44.20,43.55,43.69,4715500,43.69
2012-02-21,44.47,44.50,43.89,44.01,6257400,44.01
2012-02-17,44.96,45.00,44.23,44.27,8501900,44.27
2012-02-16,43.58,44.56,43.56,44.55,10363200,44.55
2012-02-15,43.53,43.97,43.40,43.53,8186100,43.53
2012-02-14,42.45,43.38,42.43,43.38,5727500,43.38
2012-02-13,43.26,43.44,42.83,42.83,6060400,42.83
2012-02-10,42.92,43.18,42.70,43.18,6481800,43.18
2012-02-09,43.26,43.72,42.76,43.00,11311200,43.00
2012-02-08,43.58,44.09,42.68,43.57,10663300,43.57
2012-02-07,43.40,43.50,43.00,43.08,9553900,43.08
2012-02-06,43.26,43.86,43.11,43.27,8651600,43.27
2012-02-03,42.97,43.98,42.90,43.51,12565600,43.51
2012-02-02,42.54,42.96,42.46,42.66,5131600,42.66
2012-02-01,41.98,43.04,41.93,42.65,8231800,42.65
2012-01-31,41.97,41.99,41.57,41.75,6599600,41.75
2012-01-30,42.00,42.04,41.48,41.92,5000500,41.92
2012-01-27,41.96,42.38,41.75,42.26,5131100,42.26
2012-01-26,42.27,42.54,41.95,42.18,6933200,42.18
2012-01-25,42.26,42.43,41.93,42.18,10708800,42.18
2012-01-24,42.72,42.84,42.36,42.44,5404100,42.44
2012-01-23,42.82,43.15,42.70,43.02,6733600,43.02
2012-01-20,43.10,43.12,42.43,42.77,8374100,42.77
2012-01-19,43.15,43.17,42.58,42.88,10069800,42.88
2012-01-18,42.41,43.11,42.18,43.10,8671200,42.94
2012-01-17,42.32,42.69,42.27,42.54,6444600,42.38
2012-01-13,41.97,42.20,41.65,42.15,5197300,41.99
2012-01-12,42.00,42.40,41.92,42.15,6952100,41.99
2012-01-11,41.80,42.08,41.72,42.04,7473600,41.88
2012-01-10,42.00,42.19,41.79,41.95,8729900,41.79
2012-01-09,41.28,41.86,41.21,41.79,5165600,41.63
2012-01-06,41.76,41.77,41.32,41.46,5602400,41.30
2012-01-05,41.67,41.78,41.14,41.75,8443000,41.59
2012-01-04,41.29,41.85,41.01,41.80,9197300,41.64
2012-01-03,41.30,41.72,41.19,41.52,9389800,41.36
2011-12-30,41.14,41.24,40.78,40.78,6213200,40.63
2011-12-29,41.19,41.35,40.93,41.16,3677700,41.00
2011-12-28,40.89,41.33,40.89,41.04,5182400,40.88
2011-12-27,40.81,41.30,40.60,41.01,5282000,40.85
2011-12-23,41.24,41.24,40.65,40.99,6713300,40.83
2011-12-22,40.41,41.19,40.29,40.96,10261900,40.81
2011-12-21,39.53,40.59,39.44,40.46,19554300,40.31
2011-12-20,38.02,39.97,37.81,39.80,25423000,39.65
2011-12-19,37.63,37.97,36.44,36.56,12202100,36.42
2011-12-16,37.61,37.93,37.54,37.55,17866400,37.41
2011-12-15,37.42,37.61,37.23,37.30,8198500,37.16
2011-12-14,37.67,38.02,36.98,37.04,8778000,36.90
2011-12-13,38.21,38.50,37.56,37.69,9866700,37.55
2011-12-12,38.28,38.28,37.76,38.15,7361800,38.01
2011-12-09,37.90,38.51,37.89,38.37,6229000,38.22
2011-12-08,38.07,38.44,37.61,37.70,8072000,37.56
2011-12-07,38.31,38.50,37.88,38.32,8656000,38.18
2011-12-06,38.23,38.45,38.06,38.27,6176200,38.13
2011-12-05,38.65,38.75,38.19,38.33,8308500,38.19
2011-12-02,38.72,38.81,38.20,38.29,9786500,38.15
2011-12-01,38.66,39.12,38.39,38.48,9832200,38.33
2011-11-30,38.67,39.30,38.62,38.84,13872900,38.69
2011-11-29,37.68,37.84,37.41,37.68,6237400,37.54
2011-11-28,37.60,37.87,37.12,37.38,9328200,37.24
2011-11-25,36.92,37.23,36.85,36.85,4440800,36.71
2011-11-23,37.42,37.52,36.91,37.04,11799700,36.90
2011-11-22,37.59,38.07,37.53,37.60,7906300,37.46
2011-11-21,37.78,38.15,37.56,37.72,11052900,37.58
2011-11-18,38.54,38.62,37.95,38.16,11573800,38.02
2011-11-17,38.34,38.88,38.15,38.48,9499600,38.33
2011-11-16,38.58,39.03,38.44,38.48,9365000,38.33
2011-11-15,38.83,39.25,38.69,38.95,7521400,38.80
2011-11-14,39.02,39.26,38.58,38.77,7651400,38.62
2011-11-11,38.87,39.40,38.78,39.24,7942400,39.09
2011-11-10,38.65,38.95,38.00,38.50,9947800,38.35
2011-11-09,38.07,38.97,37.56,38.39,13900500,38.24
2011-11-08,38.25,39.08,38.05,39.04,18018000,38.89
2011-11-07,38.05,38.35,37.75,38.23,11652500,38.09
2011-11-04,37.31,38.10,37.03,38.02,15695500,37.88
2011-11-03,36.97,37.42,36.77,37.31,18324000,37.17
2011-11-02,35.95,36.09,35.57,35.77,8569300,35.63
2011-11-01,35.42,35.89,35.09,35.45,10089500,35.32
2011-10-31,36.32,36.84,36.26,36.33,7509700,36.19
2011-10-28,37.12,37.36,36.68,36.84,7706900,36.70
2011-10-27,36.82,37.50,36.64,37.28,13610900,37.14
2011-10-26,36.06,36.34,35.58,36.22,12946400,36.08
2011-10-25,35.49,36.10,35.49,35.70,7641900,35.56
2011-10-24,35.57,36.00,35.45,35.81,6233800,35.67
2011-10-21,35.14,35.55,35.05,35.55,9348000,35.42
2011-10-20,34.79,34.95,34.28,34.78,8323200,34.65
2011-10-19,34.86,35.21,34.63,34.72,9288700,34.59
2011-10-18,34.70,35.27,34.64,35.15,9246400,34.89
2011-10-17,34.90,35.21,34.65,34.79,6849400,34.54
2011-10-14,35.11,35.18,34.74,35.13,6919200,34.87
2011-10-13,34.44,34.79,34.40,34.70,7503900,34.45
2011-10-12,34.49,35.01,34.38,34.67,9054300,34.42
2011-10-11,34.26,34.47,34.05,34.37,20192300,34.12
2011-10-10,34.24,34.56,34.16,34.35,6295100,34.10
2011-10-07,33.92,34.07,33.62,33.78,8338100,33.53
2011-10-06,33.13,33.79,33.13,33.75,11177000,33.50
2011-10-05,33.14,33.43,32.71,33.27,14316400,33.03
2011-10-04,32.60,33.04,32.28,33.00,20300000,32.76
2011-10-03,33.51,33.87,32.95,32.97,17712400,32.73
2011-09-30,33.68,34.18,33.50,33.59,11725500,33.34
2011-09-29,34.50,34.51,33.44,34.08,10468300,33.83
2011-09-28,34.70,35.00,33.95,34.02,13241900,33.77
2011-09-27,34.91,35.43,34.31,34.69,16772700,34.44
2011-09-26,34.21,34.48,33.88,34.40,7557300,34.15
2011-09-23,34.29,34.51,33.89,34.13,13772600,33.88
2011-09-22,34.33,34.88,34.19,34.61,15450300,34.36
2011-09-21,35.74,36.17,35.30,35.33,8727700,35.07
2011-09-20,35.89,36.34,35.57,35.81,11193400,35.55
2011-09-19,35.75,35.99,35.45,35.69,10584300,35.43
2011-09-16,37.12,37.21,36.17,36.22,14872400,35.95
2011-09-15,36.90,37.18,36.39,36.90,13947800,36.63
2011-09-14,36.63,37.04,36.34,36.67,13832500,36.40
2011-09-13,36.52,36.71,36.35,36.56,12029600,36.29
2011-09-12,36.04,36.84,36.02,36.78,8952000,36.51
2011-09-09,36.69,36.80,36.06,36.50,13548200,36.23
2011-09-08,36.72,37.46,36.51,37.02,8618800,36.75
2011-09-07,36.17,37.03,36.16,37.03,10271100,36.76
2011-09-06,34.43,35.86,34.26,35.81,11303700,35.55
2011-09-02,35.59,36.08,35.38,35.43,9795900,35.17
2011-09-01,35.85,36.37,35.77,35.78,8056500,35.52
2011-08-31,35.83,36.32,35.66,35.91,8120400,35.65
2011-08-30,35.42,36.00,35.21,35.76,9001400,35.50
2011-08-29,34.75,35.58,34.61,35.55,6822100,35.29
2011-08-26,33.82,34.62,33.14,34.34,8569100,34.09
2011-08-25,34.59,34.90,33.89,33.97,9072600,33.72
2011-08-24,33.80,34.50,33.73,34.44,11902000,34.19
2011-08-23,32.26,33.40,32.18,33.39,10228100,33.15
2011-08-22,33.05,33.10,32.14,32.21,9898500,31.97
2011-08-19,32.50,33.16,32.35,32.37,10449800,32.13
2011-08-18,33.71,33.73,32.54,32.95,12262400,32.71
2011-08-17,33.91,34.76,33.87,34.38,8737100,34.13
2011-08-16,33.62,34.16,33.54,33.80,9636900,33.55
2011-08-15,33.42,34.00,33.21,34.00,7881400,33.75
2011-08-12,33.46,33.70,32.90,33.25,10450200,33.01
2011-08-11,31.79,33.61,31.79,33.26,13133400,33.02
2011-08-10,32.69,33.08,31.82,32.06,14727700,31.83
2011-08-09,32.75,33.26,31.30,33.23,20834700,32.99
2011-08-08,33.11,33.65,32.30,32.31,16815300,32.07
2011-08-05,34.35,34.50,33.25,34.15,16941100,33.90
2011-08-04,35.37,35.58,34.00,34.00,20281200,33.75
2011-08-03,36.34,36.43,35.55,36.21,12029800,35.94
2011-08-02,36.35,36.96,36.25,36.35,12410100,36.08
2011-08-01,36.78,37.16,36.23,36.68,11393400,36.41
2011-07-29,36.07,36.54,35.97,36.35,8812700,36.08
2011-07-28,36.02,36.84,36.01,36.42,8919400,36.15
2011-07-27,36.71,36.86,35.98,36.06,10394500,35.80
2011-07-26,37.26,37.27,36.80,36.86,6365700,36.59
2011-07-25,37.12,37.31,36.95,37.06,5090700,36.79
2011-07-22,37.88,38.00,37.30,37.35,9280200,37.08
2011-07-21,37.86,38.82,37.50,37.82,25907700,37.54
2011-07-20,36.86,37.10,36.71,36.95,4815200,36.68
2011-07-19,36.80,37.19,36.68,37.12,6626500,36.72
2011-07-18,36.71,36.75,36.35,36.74,5875300,36.35
2011-07-15,37.03,37.09,36.54,36.82,5798600,36.43
2011-07-14,37.30,37.46,36.88,36.97,6113700,36.58
2011-07-13,37.58,37.68,37.15,37.30,5727500,36.90
2011-07-12,37.32,37.93,37.26,37.37,6739000,36.97
2011-07-11,37.61,37.91,37.28,37.44,7548400,37.04
2011-07-08,38.01,38.15,37.76,38.10,6043200,37.69
2011-07-07,38.06,38.70,38.02,38.54,6997700,38.13
2011-07-06,37.84,38.00,37.64,37.76,6278200,37.36
2011-07-05,37.84,37.92,37.50,37.69,4724100,37.29
2011-07-01,37.65,38.03,37.32,37.97,6540100,37.56
2011-06-30,37.01,37.64,36.88,37.58,6548800,37.18
2011-06-29,36.68,37.07,36.65,36.89,5150000,36.50
2011-06-28,36.71,36.77,36.43,36.70,4856800,36.31
2011-06-27,36.47,36.72,36.11,36.52,7589800,36.13
2011-06-24,36.92,37.07,36.29,36.42,11444800,36.03
2011-06-23,37.13,37.13,36.47,36.82,12646500,36.43
2011-06-22,37.67,37.98,37.44,37.45,7443800,37.05
2011-06-21,38.03,38.12,37.70,37.83,10691900,37.43
2011-06-20,37.25,37.75,37.17,37.49,6372300,37.09
2011-06-17,37.59,37.64,37.18,37.33,8389600,36.93
2011-06-16,37.24,37.66,37.18,37.34,9242600,36.94
2011-06-15,37.63,37.86,36.99,37.16,10061600,36.76
2011-06-14,37.77,38.00,37.62,37.91,5614000,37.51
2011-06-13,37.31,37.60,37.12,37.31,4728100,36.91
2011-06-10,37.56,37.70,37.20,37.21,5917600,36.81
2011-06-09,37.61,37.97,37.46,37.75,5239300,37.35
2011-06-08,37.15,37.74,37.15,37.51,7311500,37.11
2011-06-07,37.39,37.67,37.31,37.37,8675300,36.97
2011-06-06,37.86,38.04,37.15,37.25,12911600,36.85
2011-06-03,38.15,38.40,37.87,37.97,9741500,37.56
2011-06-02,38.37,38.60,38.26,38.53,12744100,38.12
2011-06-01,38.64,38.99,38.25,38.38,9061000,37.97
2011-05-31,39.07,39.15,38.30,38.69,10957300,38.28
2011-05-27,38.84,39.50,38.73,38.80,23917700,38.39
2011-05-26,38.16,38.35,37.96,38.15,9296500,37.74
2011-05-25,38.17,38.31,37.85,38.17,9152500,37.76
2011-05-24,38.08,38.33,37.96,38.17,7593700,37.76
2011-05-23,38.07,38.30,37.81,37.97,6930400,37.56
2011-05-20,38.32,38.59,38.07,38.40,6740400,37.99
2011-05-19,38.57,38.59,38.25,38.43,4887400,38.02
2011-05-18,38.64,38.70,38.30,38.55,6078400,38.14
2011-05-17,38.16,38.71,38.14,38.62,8689000,38.21
2011-05-16,38.01,38.45,37.77,38.35,6729600,37.94
2011-05-13,38.14,38.25,37.84,38.13,6652000,37.72
2011-05-12,37.78,38.21,37.55,38.19,8613500,37.78
2011-05-11,37.36,37.73,37.30,37.50,6439100,37.10
2011-05-10,37.35,37.51,37.15,37.49,5477300,37.09
2011-05-09,37.07,37.64,36.99,37.48,7841800,37.08
2011-05-06,36.96,37.28,36.86,37.02,8527800,36.63
2011-05-05,36.14,36.80,35.73,36.79,12028400,36.40
2011-05-04,36.56,36.85,36.04,36.12,10139200,35.73
2011-05-03,36.01,36.75,36.00,36.51,9235000,36.12
2011-05-02,36.41,36.50,36.08,36.15,8068600,35.76
2011-04-29,36.21,36.37,36.05,36.22,4900000,35.83
2011-04-28,36.25,36.32,36.02,36.25,8127800,35.86
2011-04-27,36.16,36.48,36.05,36.37,7989700,35.98
2011-04-26,36.14,36.63,36.08,36.09,9300000,35.71
2011-04-25,36.05,36.22,35.93,36.02,3879700,35.64
2011-04-21,36.24,36.34,36.13,36.21,4603300,35.82
2011-04-20,36.11,36.30,35.98,36.25,6526900,35.86
2011-04-19,35.39,35.81,35.20,35.80,5829000,35.42
2011-04-18,35.52,35.78,35.33,35.57,6935300,35.07
2011-04-15,35.89,36.13,35.65,35.87,10713600,35.36
2011-04-14,35.57,36.06,35.46,35.61,9435100,35.11
2011-04-13,35.95,36.20,35.43,35.62,7637300,35.12
2011-04-12,35.91,36.13,35.64,36.11,10810800,35.60
2011-04-11,36.01,36.46,35.95,36.04,7231700,35.53
2011-04-08,36.16,36.91,36.02,36.23,14094500,35.72
2011-04-07,35.60,35.79,35.30,35.47,7235600,34.97
2011-04-06,35.39,36.14,35.28,35.76,18224200,35.25
2011-04-05,34.76,35.20,34.69,35.00,6992300,34.50
2011-04-04,34.82,34.99,34.53,34.77,7611300,34.28
2011-04-01,34.25,34.96,34.21,34.96,9924300,34.47
2011-03-31,33.55,34.32,33.53,34.32,11492600,33.83
2011-03-30,34.00,34.06,33.58,33.64,7519100,33.16
2011-03-29,33.56,33.82,33.38,33.80,6965700,33.32
2011-03-28,34.02,34.17,33.61,33.61,7061200,33.13
2011-03-25,34.09,34.12,33.81,33.89,6037000,33.41
2011-03-24,33.81,34.18,33.54,34.00,9355000,33.52
2011-03-23,33.48,33.69,33.34,33.65,7275500,33.17
2011-03-22,33.48,33.65,33.22,33.41,8587100,32.94
2011-03-21,33.86,34.06,33.65,33.73,7430700,33.25
2011-03-18,33.54,33.86,33.32,33.61,12541000,33.13
2011-03-17,33.27,33.47,32.82,32.98,8689300,32.51
2011-03-16,32.98,33.16,32.50,32.88,17359600,32.41
2011-03-15,33.07,33.28,32.80,33.13,11714100,32.66
2011-03-14,33.87,33.96,33.22,33.52,9627800,33.05
2011-03-11,33.79,34.10,33.63,34.00,8124000,33.52
2011-03-10,33.87,34.24,33.65,34.03,10953000,33.55
2011-03-09,33.38,34.25,33.36,34.07,13103500,33.59
2011-03-08,32.93,33.54,32.92,33.36,7032500,32.89
2011-03-07,33.16,33.32,32.75,32.83,7027500,32.37
2011-03-04,33.41,33.74,32.78,33.01,9845900,32.54
2011-03-03,33.02,33.76,32.95,33.47,10770600,33.00
2011-03-02,32.98,33.34,32.73,32.76,9426000,32.30
2011-03-01,33.21,33.61,33.00,33.10,12715800,32.63
2011-02-28,32.85,33.31,32.85,33.06,10834600,32.59
2011-02-25,32.51,33.05,32.40,32.94,7388700,32.47
2011-02-24,32.14,32.63,32.08,32.51,9454800,32.05
2011-02-23,32.53,32.81,32.10,32.24,12870300,31.78
2011-02-22,32.48,33.03,32.43,32.70,13551700,32.24
2011-02-18,32.84,33.10,32.73,33.06,7496100,32.59
2011-02-17,32.69,32.91,32.42,32.76,12102300,32.30
2011-02-16,32.94,33.12,32.41,32.71,16244100,32.25
2011-02-15,32.59,33.15,32.42,32.98,15813100,32.51
2011-02-14,32.89,33.00,32.68,32.77,9032500,32.31
2011-02-11,32.79,33.06,32.36,33.03,11284400,32.56
2011-02-10,33.25,33.42,32.82,32.96,13208800,32.49
2011-02-09,33.28,33.76,33.00,33.32,12781200,32.85
2011-02-08,33.01,33.40,32.95,33.30,9865500,32.83
2011-02-07,32.63,33.26,32.55,32.93,14279000,32.46
2011-02-04,33.04,33.06,32.27,32.67,24230000,32.21
2011-02-03,33.42,33.54,32.29,32.92,44349700,32.45
2011-02-02,34.90,35.30,34.37,34.65,12729600,34.16
2011-02-01,34.19,35.24,34.01,34.95,13108400,34.46
2011-01-31,33.74,34.66,33.62,34.20,12032900,33.72
2011-01-28,35.78,35.80,34.68,34.80,9347000,34.31
2011-01-27,35.58,35.76,35.38,35.71,8293500,35.20
2011-01-26,35.19,35.90,35.14,35.60,12063800,35.10
2011-01-25,35.02,35.18,34.78,35.16,6791900,34.66
2011-01-24,35.32,35.47,34.95,34.99,7058100,34.50
2011-01-21,35.53,35.81,35.29,35.41,8628700,34.91
2011-01-20,34.50,35.50,34.50,35.31,11020400,34.81
2011-01-19,34.94,35.02,34.21,34.50,8813700,34.01
2011-01-18,34.89,35.21,34.89,35.14,6310400,34.52
2011-01-14,34.88,35.15,34.63,35.08,7016700,34.46
2011-01-13,34.77,34.88,34.46,34.86,8165500,34.24
2011-01-12,35.44,35.95,34.72,34.81,13151500,34.20
2011-01-11,35.24,35.74,35.14,35.33,8869300,34.71
2011-01-10,34.95,35.33,34.95,35.18,6579400,34.56
2011-01-07,35.00,35.34,34.81,35.05,8220600,34.43
2011-01-06,35.30,35.31,34.85,35.03,8680000,34.41
2011-01-05,34.86,35.43,34.80,35.39,10946500,34.77
2011-01-04,35.00,35.08,34.40,35.02,9891900,34.40
2011-01-03,34.94,35.17,34.79,35.05,8164600,34.43
2010-12-31,34.86,35.19,34.69,34.77,5031800,34.16
2010-12-30,34.74,35.22,34.70,35.00,4711000,34.38
2010-12-29,34.74,34.98,34.69,34.90,5451900,34.28
2010-12-28,34.68,34.94,34.65,34.75,3455500,34.14
2010-12-27,34.58,34.76,34.42,34.65,2783300,34.04
2010-12-23,34.83,34.93,34.53,34.71,5185200,34.10
2010-12-22,34.97,35.46,34.81,34.95,9685300,34.33
2010-12-21,34.54,34.67,34.26,34.48,6278600,33.87
2010-12-20,34.60,34.60,34.16,34.36,7264200,33.75
2010-12-17,34.50,34.54,34.13,34.40,10891400,33.79
2010-12-16,33.84,34.56,33.83,34.56,10026400,33.95
2010-12-15,33.89,34.04,33.59,33.84,11929500,33.24
2010-12-14,33.79,34.18,33.79,34.08,8700400,33.48
2010-12-13,33.75,33.98,33.66,33.75,10681300,33.15
2010-12-10,33.59,33.76,33.21,33.65,8297100,33.06
2010-12-09,33.49,33.62,33.20,33.59,11272700,33.00
2010-12-08,33.00,33.43,32.93,33.30,9235800,32.71
2010-12-07,32.86,33.25,32.80,33.06,12362000,32.48
2010-12-06,32.35,32.54,32.14,32.52,6463200,31.95
2010-12-03,31.88,32.50,31.83,32.42,7413200,31.85
2010-12-02,31.97,32.40,31.90,31.98,9631000,31.42
2010-12-01,31.44,31.99,31.40,31.87,8974900,31.31
2010-11-30,31.17,31.30,30.98,31.00,10676300,30.45
2010-11-29,30.90,31.54,30.73,31.44,9972400,30.89
2010-11-26,31.16,31.38,31.09,31.15,3299200,30.60
2010-11-24,31.14,31.69,31.03,31.56,9411900,31.00
2010-11-23,30.68,31.01,30.49,31.00,10495200,30.45
2010-11-22,30.77,31.23,30.77,30.98,9134400,30.43
2010-11-19,30.80,31.04,30.77,31.03,9657700,30.48
2010-11-18,30.58,30.98,30.31,30.79,13437000,30.25
2010-11-17,29.74,30.08,29.67,29.83,8515500,29.30
2010-11-16,29.94,30.19,29.45,29.65,11385100,29.13
2010-11-15,30.28,30.42,30.02,30.05,7381800,29.52
2010-11-12,30.66,30.75,29.99,30.24,12041300,29.71
2010-11-11,31.03,31.07,30.72,30.86,8930300,30.32
2010-11-10,30.91,31.15,30.61,31.13,8552000,30.58
2010-11-09,31.26,31.40,30.90,31.03,8832800,30.48
2010-11-08,30.84,31.31,30.84,31.23,8818000,30.68
2010-11-05,31.51,31.58,30.67,30.94,11079100,30.39
2010-11-04,31.15,31.53,31.03,31.51,10626200,30.95
2010-11-03,30.31,31.10,30.31,30.87,16641100,30.33
2010-11-02,30.14,30.89,30.01,30.53,16851300,29.99
2010-11-01,30.30,30.41,29.70,29.90,10960600,29.37
2010-10-29,30.55,30.58,30.12,30.13,13280800,29.60
2010-10-28,30.92,30.92,30.45,30.66,9836500,30.12
2010-10-27,30.58,30.88,30.21,30.84,10250800,30.30
2010-10-26,31.10,31.25,30.57,30.77,11678000,30.23
2010-10-25,31.58,31.76,31.17,31.23,7958800,30.68
2010-10-22,31.21,31.66,31.13,31.36,7790400,30.81
2010-10-21,31.08,31.53,30.88,31.25,7681300,30.70
2010-10-20,30.55,31.17,30.54,31.03,6474300,30.48
2010-10-19,30.98,31.19,30.40,30.55,8000300,29.92
2010-10-18,31.25,31.35,30.98,31.25,7403700,30.61
2010-10-15,31.47,31.56,31.15,31.31,8178000,30.67
2010-10-14,31.66,31.74,30.95,31.25,7953300,30.61
2010-10-13,30.99,31.97,30.87,31.64,14309000,30.99
2010-10-12,30.94,31.10,30.77,30.95,8351900,30.32
2010-10-11,31.21,31.31,31.02,31.05,6981900,30.41
2010-10-08,31.09,31.44,30.61,31.25,22302100,30.61
2010-10-07,32.43,32.50,31.87,31.98,8987200,31.33
2010-10-06,32.05,32.41,31.96,32.41,7862000,31.75
2010-10-05,31.68,32.48,31.60,32.06,10511300,31.40
2010-10-04,31.64,32.11,31.34,31.43,6105600,30.79
2010-10-01,31.67,32.02,31.53,31.78,8486700,31.13
2010-09-30,31.33,31.75,31.24,31.47,8564400,30.83
2010-09-29,31.26,31.60,31.26,31.29,8364300,30.65
2010-09-28,31.26,31.70,30.92,31.45,12925000,30.81
2010-09-27,31.12,31.13,30.59,30.61,6643000,29.98
2010-09-24,30.35,31.18,30.14,31.01,10439000,30.37
2010-09-23,29.83,30.35,29.78,29.90,8044800,29.29
2010-09-22,30.01,30.27,29.86,30.09,4860700,29.47
2010-09-21,30.03,30.40,29.92,30.04,8570100,29.42
2010-09-20,29.95,30.40,29.75,30.30,7642700,29.68
2010-09-17,29.54,29.93,29.48,29.83,8889800,29.22
2010-09-16,29.43,29.57,29.27,29.48,5885100,28.88
2010-09-15,29.14,29.46,29.10,29.43,5586600,28.83
2010-09-14,28.98,29.47,28.98,29.27,6242000,28.67
2010-09-13,29.19,29.35,29.09,29.23,5365000,28.63
2010-09-10,28.85,29.15,28.77,29.02,5509800,28.43
2010-09-09,28.70,28.85,28.60,28.75,6355600,28.16
2010-09-08,28.21,28.63,28.11,28.49,6077800,27.91
2010-09-07,28.55,28.73,28.15,28.18,6056800,27.60
2010-09-03,28.52,29.02,28.51,28.68,6003500,28.09
2010-09-02,28.05,28.38,27.96,28.31,5537200,27.73
2010-09-01,26.86,27.99,26.86,27.98,12341300,27.41
2010-08-31,27.24,27.35,26.84,26.98,10353000,26.43
2010-08-30,27.48,27.88,27.40,27.42,5786200,26.86
2010-08-27,27.85,27.92,27.13,27.51,13479800,26.95
2010-08-26,28.31,28.31,27.75,27.76,6165600,27.19
2010-08-25,27.71,28.18,27.70,28.03,7718700,27.46
2010-08-24,28.08,28.28,27.87,27.93,10500000,27.36
2010-08-23,28.18,28.65,28.04,28.47,11243300,27.89
2010-08-20,28.53,28.57,27.95,27.99,13410500,27.42
2010-08-19,28.99,29.05,28.50,28.52,10499600,27.94
2010-08-18,28.79,29.21,28.60,29.05,7779400,28.46
2010-08-17,28.80,29.15,28.71,28.88,6424400,28.29
2010-08-16,28.58,28.80,28.40,28.70,5276600,28.11
2010-08-13,28.89,29.01,28.65,28.70,8719700,28.11
2010-08-12,28.44,29.20,28.30,28.94,12059300,28.35
2010-08-11,29.32,29.42,28.53,28.62,10788000,28.03
2010-08-10,29.87,29.97,29.45,29.68,5557900,29.07
2010-08-09,30.09,30.09,29.77,30.00,6424300,29.39
2010-08-06,29.86,30.01,29.40,29.84,9972000,29.23
2010-08-05,30.30,30.48,30.06,30.12,12994100,29.50
2010-08-04,30.83,31.10,30.56,30.56,9054400,29.93
2010-08-03,30.91,31.25,30.77,30.86,7515200,30.23
2010-08-02,31.02,31.23,30.85,31.12,7944100,30.48
2010-07-30,30.63,30.89,30.36,30.69,10946100,30.06
2010-07-29,31.32,31.94,30.60,30.90,15087600,30.27
2010-07-28,29.50,32.09,29.50,31.54,28020900,30.89
2010-07-27,31.06,31.19,30.54,30.60,8069400,29.97
2010-07-26,31.02,31.24,30.58,31.00,6062400,30.37
2010-07-23,29.94,31.12,29.88,30.93,12284100,30.30
2010-07-22,30.24,30.80,29.20,29.92,17824000,29.31
2010-07-21,30.66,30.66,29.85,29.96,8985700,29.35
2010-07-20,29.85,30.54,29.78,30.49,7235000,29.87
2010-07-19,30.09,30.31,29.90,30.16,8211700,29.46
2010-07-16,30.62,30.77,29.96,30.04,10504500,29.34
2010-07-15,30.65,30.84,30.22,30.78,7820200,30.06
2010-07-14,30.52,30.78,30.23,30.67,6297700,29.95
2010-07-13,30.11,30.68,30.11,30.55,10360200,29.84
2010-07-12,29.75,30.04,29.68,29.97,7756800,29.27
2010-07-09,29.48,29.87,29.25,29.80,8522400,29.10
2010-07-08,29.36,29.52,28.96,29.43,11450000,28.74
2010-07-07,28.79,29.14,28.30,29.13,17175500,28.45
2010-07-06,29.30,29.57,28.31,28.55,15013800,27.88
2010-07-02,29.26,29.54,28.86,29.08,7185400,28.40
2010-07-01,29.19,29.30,28.47,29.23,16773300,28.55
2010-06-30,29.94,30.25,29.22,29.32,14228800,28.64
2010-06-29,30.57,30.65,29.62,29.82,17858600,29.12
2010-06-28,30.67,31.08,30.51,30.89,8500800,30.17
2010-06-25,30.77,30.87,30.54,30.60,15624300,29.89
2010-06-24,31.21,31.28,30.51,30.79,13355600,30.07
2010-06-23,31.40,31.64,31.18,31.43,13838400,30.70
2010-06-22,31.40,31.84,31.35,31.40,11923900,30.67
2010-06-21,32.91,33.04,31.69,31.78,12220800,31.04
2010-06-18,33.45,33.50,32.42,32.43,24300000,31.67
2010-06-17,31.98,32.08,31.57,31.84,9714700,31.10
2010-06-16,32.06,32.26,31.82,31.88,15939600,31.14
2010-06-15,31.89,32.26,31.85,32.21,14741600,31.46
2010-06-14,32.39,32.75,31.83,31.87,15508200,31.13
2010-06-11,31.70,32.12,31.39,32.08,16015000,31.33
2010-06-10,30.86,31.98,30.83,31.90,23754700,31.16
2010-06-09,31.26,31.45,30.30,30.67,24847200,29.95
2010-06-08,30.96,31.35,30.72,31.16,24171700,30.43
2010-06-07,30.94,32.04,29.62,31.04,50088700,30.32
2010-06-04,34.45,34.57,33.64,33.79,11875500,33.00
2010-06-03,35.16,35.31,34.51,35.06,7212900,34.24
2010-06-02,34.49,35.21,34.46,35.20,11578700,34.38
2010-06-01,34.40,34.93,34.00,34.34,12359300,33.54
2010-05-28,34.57,34.98,34.14,34.63,19128400,33.82
2010-05-27,34.08,34.61,33.96,34.59,12019700,33.78
2010-05-26,34.19,34.37,33.65,33.77,15421700,32.98
2010-05-25,33.12,34.11,33.06,34.07,16577800,33.27
2010-05-24,34.13,34.34,33.88,33.95,9217800,33.16
2010-05-21,33.23,34.31,33.19,34.30,14841500,33.50
2010-05-20,34.22,34.46,33.74,33.86,14021600,33.07
2010-05-19,35.05,35.07,34.59,34.95,11833500,34.13
2010-05-18,36.07,36.07,35.03,35.20,13181500,34.38
2010-05-17,35.88,35.99,35.26,35.87,6777100,35.03
2010-05-14,36.26,36.45,35.55,35.78,10421600,34.94
2010-05-13,36.28,36.83,35.85,36.50,9356700,35.65
2010-05-12,35.82,36.38,35.67,36.32,6643200,35.47
2010-05-11,35.93,36.41,35.65,35.75,8788200,34.92
2010-05-10,35.92,36.24,35.69,36.17,9067000,35.33
2010-05-07,35.18,35.50,33.93,34.86,15890300,34.05
2010-05-06,36.01,36.30,33.54,35.24,14949800,34.42
2010-05-05,36.33,36.88,35.90,36.06,9594700,35.22
2010-05-04,36.59,37.39,36.27,36.48,10297600,35.63
2010-05-03,36.99,37.43,36.67,37.08,9472000,36.21
2010-04-30,37.14,37.82,36.86,36.92,12803300,36.06
2010-04-29,37.31,37.62,37.21,37.26,8509200,36.39
2010-04-28,36.39,37.47,36.35,37.11,15631300,36.24
2010-04-27,36.71,37.01,36.20,36.26,11384200,35.41
2010-04-26,36.92,37.12,36.76,36.87,10710900,36.01
2010-04-23,36.80,37.10,36.52,37.01,8979600,36.15
2010-04-22,36.89,37.08,36.60,36.83,7911300,35.97
2010-04-21,37.24,37.40,36.59,36.90,9747700,36.04
2010-04-20,37.05,37.43,37.05,37.20,7342900,36.25
2010-04-19,36.98,37.21,36.70,37.03,7791900,36.08
2010-04-16,37.28,37.72,37.12,37.14,13510900,36.19
2010-04-15,37.17,37.69,37.03,37.37,10477800,36.41
2010-04-14,37.06,37.32,36.89,37.26,9404100,36.30
2010-04-13,36.85,37.25,36.59,37.18,8166100,36.23
2010-04-12,36.92,37.20,36.85,36.98,9311800,36.03
2010-04-09,36.35,37.26,36.35,37.23,11278600,36.28
2010-04-08,35.61,36.72,35.57,36.47,13672000,35.53
2010-04-07,35.83,35.85,35.54,35.66,8613700,34.75
2010-04-06,35.88,36.01,35.71,35.85,7201200,34.93
2010-04-05,36.26,36.30,35.86,36.01,9693500,35.09
2010-04-01,36.12,36.51,36.06,36.23,14384900,35.30
2010-03-31,36.91,36.97,36.48,36.56,7802100,35.62
2010-03-30,37.07,37.32,36.89,37.03,8150800,36.08
2010-03-29,36.81,37.14,36.51,37.07,13182300,36.12
2010-03-26,36.49,37.00,36.49,36.79,14978400,35.85
2010-03-25,35.71,36.55,35.68,36.42,15189400,35.49
2010-03-24,35.91,36.10,35.42,35.51,10334500,34.60
2010-03-23,35.40,36.00,35.22,35.92,11595200,35.00
2010-03-22,34.48,35.28,34.33,35.19,13113800,34.29
2010-03-19,35.16,35.26,34.23,34.55,16437900,33.66
2010-03-18,35.31,35.31,34.94,35.09,7255900,34.19
2010-03-17,34.98,35.40,34.82,35.21,7652700,34.31
2010-03-16,34.73,35.10,34.61,34.93,7861200,34.03
2010-03-15,34.57,34.87,34.34,34.73,5650000,33.84
2010-03-12,34.74,34.82,34.44,34.63,6330100,33.74
2010-03-11,34.82,34.90,34.43,34.66,8626700,33.77
2010-03-10,34.65,35.01,34.54,34.85,6590400,33.96
2010-03-09,34.77,35.00,34.56,34.68,6657600,33.79
2010-03-08,35.09,35.16,34.77,34.83,4710600,33.94
2010-03-05,34.92,35.16,34.73,35.03,6873700,34.13
2010-03-04,34.83,35.09,34.60,34.87,10790800,33.98
2010-03-03,34.53,34.98,34.47,34.74,8414200,33.85
2010-03-02,34.47,34.75,34.36,34.66,9878200,33.77
2010-03-01,33.87,34.48,33.79,34.41,11964100,33.53
2010-02-26,34.03,34.07,33.65,33.75,12715400,32.88
2010-02-25,34.01,34.53,33.87,34.00,13221900,33.13
2010-02-24,34.21,34.53,34.15,34.51,7587900,33.62
2010-02-23,34.10,34.24,33.64,34.15,10182000,33.27
2010-02-22,34.41,34.49,34.12,34.22,6978800,33.34
2010-02-19,34.08,34.42,33.80,34.31,7935700,33.43
2010-02-18,34.00,34.25,33.86,34.12,8455400,33.24
2010-02-17,33.73,34.15,33.62,33.99,9118400,33.12
2010-02-16,33.14,33.63,33.04,33.52,7642400,32.66
2010-02-12,33.15,33.32,32.76,32.99,10772300,32.14
2010-02-11,32.72,33.29,32.65,33.21,10367800,32.36
2010-02-10,32.76,32.85,32.33,32.73,8070100,31.89
2010-02-09,33.21,33.25,32.39,32.72,15547500,31.88
2010-02-08,33.92,33.92,32.36,32.72,36924800,31.88
2010-02-05,31.13,31.50,30.36,31.07,25372800,30.27
2010-02-04,32.42,32.42,31.13,31.15,15837600,30.35
2010-02-03,32.70,33.03,32.34,32.42,13361800,31.59
2010-02-02,32.99,33.61,32.62,33.38,9421200,32.52
2010-02-01,32.57,32.95,32.43,32.92,7311100,32.08
2010-01-29,32.45,33.00,32.33,32.37,11500200,31.54
2010-01-28,32.58,33.26,32.29,32.33,13955400,31.50
2010-01-27,32.68,33.04,32.24,32.47,10626700,31.64
2010-01-26,32.94,33.19,32.76,32.81,7440300,31.97
2010-01-25,33.45,33.45,33.00,33.04,7404100,32.19
2010-01-22,33.07,33.82,32.70,33.24,10972000,32.39
2010-01-21,33.80,33.97,33.12,33.24,12078000,32.39
2010-01-20,33.83,34.04,33.52,33.85,9541300,32.98
2010-01-19,33.83,34.06,33.69,33.95,8592900,32.99
2010-01-15,33.95,34.14,33.62,33.91,14320000,32.95
2010-01-14,33.79,34.05,33.64,33.95,9664800,32.99
2010-01-13,33.37,34.10,33.22,33.97,11407200,33.01
2010-01-12,33.86,33.97,33.43,33.56,11745000,32.61
2010-01-11,34.18,34.18,33.74,33.93,9829000,32.97
2010-01-08,33.67,34.41,33.51,34.00,21856500,33.04
2010-01-07,32.60,33.87,32.56,33.76,17940200,32.81
2010-01-06,32.45,32.98,32.36,32.56,11319600,31.64
2010-01-05,32.93,33.03,32.66,32.85,7512000,31.92
2010-01-04,32.43,33.06,32.38,32.98,14676800,32.05
2009-12-31,32.61,32.76,32.19,32.21,4962600,31.30
2009-12-30,32.56,32.80,32.45,32.71,5340000,31.79
2009-12-29,32.54,32.72,32.38,32.65,6313900,31.73
2009-12-28,32.25,32.55,32.16,32.39,5454400,31.48
2009-12-24,32.06,32.24,32.05,32.14,2184900,31.23
2009-12-23,32.35,32.45,31.99,32.09,5900700,31.19
2009-12-22,32.37,32.58,32.22,32.31,7086300,31.40
2009-12-21,31.84,32.78,31.76,32.30,21198400,31.39
2009-12-18,31.27,31.29,30.74,31.18,20372600,30.30
2009-12-17,30.85,31.36,30.40,31.20,21801600,30.32
2009-12-16,31.85,31.85,30.86,30.93,37292600,30.06
2009-12-15,32.24,32.28,31.69,31.76,16689300,30.87
2009-12-14,32.37,32.45,32.16,32.36,10937100,31.45
2009-12-11,31.80,32.43,31.80,32.22,16492500,31.31
2009-12-10,31.29,31.60,31.17,31.50,9689500,30.61
2009-12-09,30.56,31.09,30.49,31.03,14589100,30.16
2009-12-08,30.95,30.96,30.37,30.56,16128700,29.70
2009-12-07,30.79,31.00,30.71,30.85,10526400,29.98
2009-12-04,30.97,31.31,30.58,30.76,12910600,29.89
2009-12-03,31.11,31.23,30.71,30.80,12615300,29.93
2009-12-02,30.73,31.24,30.54,31.11,14261600,30.23
2009-12-01,31.19,31.60,31.01,31.18,10674700,30.30
2009-11-30,31.11,31.21,30.91,31.01,10831700,30.14
2009-11-27,30.72,31.38,30.68,31.20,5377900,30.32
2009-11-25,31.80,31.92,31.38,31.53,12348800,30.64
2009-11-24,31.76,32.08,31.57,31.60,14163700,30.71
2009-11-23,31.91,32.27,31.81,31.89,19636400,30.99
2009-11-20,31.14,31.71,31.10,31.64,27276000,30.75
2009-11-19,30.50,31.40,30.44,31.08,25046300,30.20
2009-11-18,30.39,30.75,30.21,30.69,16219200,29.83
2009-11-17,30.16,30.50,30.00,30.44,13330700,29.58
2009-11-16,30.53,30.70,30.08,30.19,17578900,29.34
2009-11-13,29.86,30.38,29.82,30.25,18320800,29.40
2009-11-12,29.83,30.16,29.42,29.67,26379700,28.83
2009-11-11,30.15,30.63,29.80,30.00,30179200,29.15
2009-11-10,30.54,30.76,29.71,29.86,30357200,29.02
2009-11-09,29.99,30.98,29.94,30.90,33645600,30.03
2009-11-06,29.02,30.03,28.87,29.79,48999400,28.95
2009-11-05,28.45,29.64,27.38,28.87,185123500,28.06
2009-11-04,35.81,36.66,35.71,36.15,12665700,35.13
2009-11-03,35.70,36.13,35.21,35.43,7931000,34.43
2009-11-02,35.55,36.04,35.30,35.75,7630300,34.74
2009-10-30,36.35,36.55,35.25,35.30,10728600,34.31
2009-10-29,36.03,36.49,35.54,36.41,7572800,35.38
2009-10-28,35.89,36.21,35.56,35.61,7968100,34.61
2009-10-27,36.50,36.84,35.84,36.03,12920800,35.01
2009-10-26,37.23,37.33,36.42,36.50,8975200,35.47
2009-10-23,37.77,37.84,36.93,37.16,7073900,36.11
2009-10-22,37.21,37.92,37.10,37.74,6802400,36.68
2009-10-21,37.75,38.27,37.21,37.24,7963800,36.19
2009-10-20,38.09,38.13,37.55,37.81,8566600,36.74
2009-10-19,37.73,38.15,37.54,37.96,6722000,36.82
2009-10-16,37.91,37.92,37.29,37.70,9145900,36.56
2009-10-15,37.26,38.09,37.13,38.01,9605300,36.87
2009-10-14,36.96,37.50,36.92,37.41,9266700,36.28
2009-10-13,36.73,37.09,36.48,36.72,9967400,35.61
2009-10-12,36.54,36.54,36.25,36.40,4722900,35.30
2009-10-09,36.25,36.49,36.04,36.48,6744700,35.38
2009-10-08,35.85,36.59,35.78,36.19,11427700,35.10
2009-10-07,34.67,35.78,34.53,35.63,14572400,34.56
2009-10-06,34.91,35.08,33.92,34.65,22072300,33.61
2009-10-05,35.20,35.37,34.62,34.78,14991100,33.73
2009-10-02,35.72,36.09,35.26,35.32,18267900,34.26
2009-10-01,35.61,36.11,35.34,35.87,13126900,34.79
2009-09-30,35.96,36.05,35.49,35.74,12945000,34.66
2009-09-29,36.37,36.47,35.56,36.07,22020400,34.98
2009-09-28,35.34,35.47,34.81,34.88,14731500,33.83
2009-09-25,35.20,35.69,34.96,35.20,9724800,34.14
2009-09-24,35.87,35.98,34.45,35.20,15280800,34.14
2009-09-23,35.99,36.50,35.84,36.09,14269400,35.00
2009-09-22,36.17,36.27,35.78,36.09,9753700,35.00
2009-09-21,35.75,36.30,35.67,36.18,12523200,35.09
2009-09-18,36.55,36.56,35.94,35.98,17045600,34.90
2009-09-17,36.90,37.00,36.31,36.39,12759500,35.29
2009-09-16,36.47,36.96,36.40,36.96,8536400,35.85
2009-09-15,36.61,36.72,36.20,36.44,8321000,35.34
2009-09-14,36.24,36.63,36.23,36.53,6986300,35.43
2009-09-11,36.80,37.00,36.43,36.53,7539500,35.43
2009-09-10,36.64,36.77,36.45,36.67,8918400,35.57
2009-09-09,36.64,36.78,36.18,36.64,9056600,35.54
2009-09-08,37.32,37.32,36.41,36.70,8715700,35.59
2009-09-04,36.72,37.21,36.48,37.20,5866900,36.08
2009-09-03,36.34,36.68,36.01,36.63,9227700,35.53
2009-09-02,36.84,36.84,36.27,36.42,10429500,35.32
2009-09-01,37.43,37.75,36.82,36.96,11886800,35.85
2009-08-31,36.67,37.59,36.60,37.52,12269100,36.39
2009-08-28,37.05,37.08,36.41,36.77,8159100,35.66
2009-08-27,37.07,37.19,36.60,36.84,7485900,35.73
2009-08-26,36.90,37.15,36.49,36.98,12984100,35.87
2009-08-25,36.01,37.13,35.79,36.89,15126000,35.78
2009-08-24,36.01,36.05,35.75,35.94,7971300,34.86
2009-08-21,35.16,35.84,35.00,35.72,10101500,34.64
2009-08-20,34.49,35.10,34.25,35.02,8074200,33.97
2009-08-19,34.19,34.54,33.86,34.42,8007700,33.38
2009-08-18,34.30,34.51,34.09,34.49,7359700,33.45
2009-08-17,34.08,34.38,33.75,34.18,8047800,33.15
2009-08-14,35.03,35.13,34.20,34.75,7824300,33.70
2009-08-13,34.76,35.09,34.33,35.06,9321000,34.00
2009-08-12,34.11,35.18,34.07,34.72,9421500,33.67
2009-08-11,34.75,34.85,34.41,34.64,8511600,33.60
2009-08-10,34.44,34.80,34.28,34.75,7480300,33.70
2009-08-07,34.01,34.74,34.00,34.47,9198700,33.43
2009-08-06,34.45,34.60,33.95,34.12,7576300,33.09
2009-08-05,34.37,34.76,34.13,34.39,11933200,33.35
2009-08-04,35.01,35.50,33.39,33.98,19971900,32.96
2009-08-03,33.79,34.16,33.03,34.00,11003900,32.98
2009-07-31,33.62,33.90,33.21,33.48,10734300,32.47
2009-07-30,34.13,34.59,33.54,33.59,12130100,32.58
2009-07-29,33.98,34.35,33.66,33.92,9779100,32.90
2009-07-28,33.94,34.23,33.49,34.08,7269600,33.05
2009-07-27,34.33,34.48,33.40,34.05,8343600,33.02
2009-07-24,33.31,34.46,33.31,34.38,9887700,33.34
2009-07-23,33.18,33.84,32.77,33.50,9648600,32.49
2009-07-22,33.27,33.39,32.84,33.10,8394600,32.10
2009-07-21,33.29,33.40,32.48,32.85,9170300,31.86
2009-07-20,32.82,33.25,32.56,32.94,9655500,31.87
2009-07-17,32.07,32.83,32.07,32.74,9432000,31.68
2009-07-16,31.69,32.25,31.68,32.07,10184000,31.03
2009-07-15,31.59,31.96,31.36,31.75,9846100,30.72
2009-07-14,31.58,31.70,31.09,31.37,8936700,30.35
2009-07-13,30.99,31.72,30.78,31.68,9625700,30.65
2009-07-10,30.87,31.17,30.65,30.90,8633800,29.90
2009-07-09,31.18,31.30,30.61,31.06,7447400,30.05
2009-07-08,30.73,31.34,30.72,31.15,12330500,30.14
2009-07-07,31.25,31.25,30.58,30.68,10721500,29.69
2009-07-06,30.86,31.45,30.77,31.25,9988100,30.24
2009-07-02,31.46,31.75,31.02,31.07,9348900,30.06
2009-07-01,31.94,32.01,31.52,31.75,10210300,30.72
2009-06-30,32.19,32.45,31.67,31.87,11943500,30.84
2009-06-29,31.37,32.45,31.23,32.13,10084600,31.09
2009-06-26,31.19,31.59,30.99,31.36,16267700,30.35
2009-06-25,30.74,31.43,30.67,31.20,8617800,30.19
2009-06-24,30.75,31.32,30.70,31.07,8339900,30.06
2009-06-23,31.15,31.30,30.60,30.91,8140600,29.91
2009-06-22,31.24,31.62,30.96,31.13,9556200,30.12
2009-06-19,31.20,32.00,31.20,31.77,14958300,30.74
2009-06-18,30.85,31.25,30.65,31.05,7052400,30.05
2009-06-17,30.06,31.23,30.06,30.86,12841900,29.86
2009-06-16,30.12,30.20,29.81,30.02,11879600,29.05
2009-06-15,30.18,30.20,29.70,29.98,8276000,29.01
2009-06-12,30.08,30.36,29.90,30.35,7274400,29.37
2009-06-11,30.42,30.75,30.00,30.27,10222500,29.29
2009-06-10,30.85,31.09,30.16,30.48,7055400,29.49
2009-06-09,30.92,30.92,30.53,30.82,5349900,29.82
2009-06-08,30.10,31.04,30.00,30.78,8728000,29.78
2009-06-05,31.02,31.16,30.03,30.19,11902900,29.21
2009-06-04,30.17,30.85,29.80,30.35,8074700,29.37
2009-06-03,31.04,31.19,30.21,30.61,10661400,29.62
2009-06-02,30.69,31.74,30.36,31.34,10557300,30.33
2009-06-01,29.85,30.77,29.85,30.60,12633500,29.61
2009-05-29,29.70,29.88,29.36,29.80,9455200,28.84
2009-05-28,29.12,29.74,29.00,29.64,13373700,28.68
2009-05-27,29.94,30.00,28.96,28.99,13756000,28.05
2009-05-26,29.36,30.40,29.34,29.87,12320000,28.90
2009-05-22,29.75,30.04,29.34,29.53,5406900,28.57
2009-05-21,29.54,29.97,29.28,29.64,10285700,28.68
2009-05-20,31.09,31.12,29.76,29.84,16910100,28.87
2009-05-19,31.49,31.59,30.91,30.94,8798700,29.94
2009-05-18,30.99,31.43,30.35,31.34,12310700,30.33
2009-05-15,31.67,32.17,30.22,30.80,17666200,29.80
2009-05-14,31.93,32.38,31.55,31.94,11652300,30.91
2009-05-13,32.87,32.94,31.46,31.95,12371300,30.92
2009-05-12,32.77,33.17,32.35,32.98,11065600,31.91
2009-05-11,31.74,32.96,31.56,32.60,11365000,31.55
2009-05-08,32.13,32.47,31.60,32.12,10539700,31.08
2009-05-07,31.92,32.24,31.44,31.79,12319100,30.76
2009-05-06,32.12,32.72,31.59,31.96,10100900,30.93
2009-05-05,33.53,34.22,31.11,31.80,24047500,30.77
2009-05-04,32.27,32.27,31.51,32.03,13664800,30.99
2009-05-01,31.83,32.27,31.36,32.26,8564800,31.22
2009-04-30,31.08,31.89,31.00,31.78,13293600,30.75
2009-04-29,30.80,31.55,30.45,30.80,10273100,29.80
2009-04-28,30.26,31.42,30.02,30.79,14755900,29.79
2009-04-27,30.23,30.34,29.72,29.92,8162000,28.95
2009-04-24,29.78,30.05,29.43,29.73,9806300,28.77
2009-04-23,30.22,30.27,29.01,29.57,12072100,28.61
2009-04-22,29.92,30.75,29.72,30.28,10947200,29.30
2009-04-21,29.06,30.63,29.06,30.21,11963900,29.23
2009-04-20,29.92,30.12,28.90,29.13,11839000,28.19
2009-04-17,30.47,30.77,30.09,30.14,9331600,29.09
2009-04-16,29.44,30.70,29.20,30.45,11743800,29.39
2009-04-15,29.52,29.63,28.94,29.24,9457200,28.22
2009-04-14,29.57,29.81,29.11,29.48,8749500,28.45
2009-04-13,29.96,30.39,29.48,29.90,7108900,28.86
2009-04-09,29.39,30.24,29.02,30.09,8547700,29.04
2009-04-08,28.72,29.50,28.63,29.50,9118700,28.47
2009-04-07,28.66,28.81,28.38,28.57,5827200,27.58
2009-04-06,28.53,29.02,27.75,28.99,10037000,27.98
2009-04-03,29.35,29.55,28.15,28.45,11747200,27.46
2009-04-02,28.56,29.59,28.47,29.39,12127600,28.37
2009-04-01,27.25,28.31,27.08,28.10,11651900,27.12
2009-03-31,27.44,27.98,27.05,27.49,9197700,26.53
2009-03-30,27.60,27.85,26.85,27.30,8313200,26.35
2009-03-27,28.36,28.73,28.08,28.26,8051200,27.28
2009-03-26,28.97,29.00,27.95,28.60,16145900,27.60
2009-03-25,28.55,29.74,28.34,29.22,10360600,28.20
2009-03-24,28.04,29.08,27.76,28.54,12301700,27.55
2009-03-23,27.15,28.39,27.05,28.36,11327600,27.37
2009-03-20,26.69,27.23,26.48,26.69,12444700,25.76
2009-03-19,27.65,27.65,26.35,26.65,9814000,25.72
2009-03-18,27.56,28.34,27.16,27.46,13956600,26.50
2009-03-17,26.84,27.66,26.72,27.66,7499400,26.70
2009-03-16,26.77,27.50,26.56,26.86,8640800,25.93
2009-03-13,26.24,27.25,25.85,26.53,10884700,25.61
2009-03-12,25.23,26.20,25.00,26.12,9052400,25.21
2009-03-11,25.02,25.76,24.98,25.22,11612800,24.34
2009-03-10,24.29,25.05,23.98,24.92,15470500,24.05
2009-03-09,24.20,24.59,23.74,23.98,9123000,23.15
2009-03-06,24.83,25.09,23.77,24.46,11878800,23.61
2009-03-05,25.19,25.43,24.46,24.69,13798700,23.83
2009-03-04,24.86,26.10,24.45,25.58,16266800,24.69
2009-03-03,25.58,25.70,24.58,24.60,15893300,23.74
2009-03-02,25.56,25.65,24.60,25.36,16766900,24.48
2009-02-27,25.74,26.17,25.57,25.74,12769400,24.84
2009-02-26,26.62,26.92,25.52,25.87,14398600,24.97
2009-02-25,26.89,27.05,26.07,26.45,12001900,25.53
2009-02-24,26.96,27.32,26.53,26.96,13211100,26.02
2009-02-23,28.11,28.52,26.84,26.95,10928400,26.01
2009-02-20,28.45,29.05,27.64,27.82,16169900,26.85
2009-02-19,28.65,29.61,28.46,28.71,18128100,27.71
2009-02-18,27.43,27.49,26.92,26.99,11241200,26.05
2009-02-17,27.00,27.56,26.60,27.30,11405700,26.35
2009-02-13,28.04,28.10,27.31,27.47,7813200,26.51
2009-02-12,27.33,28.15,26.95,28.07,8108100,27.09
2009-02-11,27.98,28.13,27.04,27.65,9761200,26.69
2009-02-10,28.60,28.68,27.57,27.80,10172500,26.83
2009-02-09,28.97,28.97,27.96,28.68,8463800,27.68
2009-02-06,28.50,29.14,28.25,29.04,9747200,28.03
2009-02-05,27.23,28.70,27.17,28.56,10502000,27.57
2009-02-04,27.44,28.20,27.08,27.48,8743200,26.52
2009-02-03,26.95,27.48,26.49,27.41,11340000,26.46
2009-02-02,26.56,27.13,26.40,26.79,7683000,25.86
2009-01-30,27.53,27.53,26.62,26.88,11672300,25.94
2009-01-29,27.93,28.12,27.29,27.37,9216700,26.42
2009-01-28,27.95,28.48,27.85,28.09,10437600,27.11
2009-01-27,28.05,28.27,27.39,27.59,12131200,26.63
2009-01-26,28.18,28.55,27.42,27.93,10415600,26.96
2009-01-23,26.86,28.24,26.60,27.73,16093900,26.77
2009-01-22,25.77,27.70,25.75,27.34,17449300,26.39
2009-01-21,26.50,26.58,25.84,26.35,13800600,25.43
2009-01-20,26.80,26.84,26.03,26.19,13949700,25.21
2009-01-16,26.41,26.99,26.18,26.83,13394500,25.82
2009-01-15,25.85,26.41,25.55,26.16,13804700,25.18
2009-01-14,26.13,26.69,25.80,25.90,22730600,24.93
2009-01-13,24.96,26.84,24.16,26.69,32529300,25.69
2009-01-12,25.99,25.99,24.60,24.93,21745300,23.99
2009-01-09,27.00,27.09,25.50,25.69,47044900,24.72
2009-01-08,28.43,29.39,27.95,29.34,8779900,28.24
2009-01-07,29.01,29.58,28.75,29.39,6758100,28.28
2009-01-06,30.00,30.47,29.09,29.35,8914400,28.25
2009-01-05,29.37,30.05,29.37,29.80,8583800,28.68
2009-01-02,28.81,29.55,28.56,29.38,6352800,28.28
2008-12-31,28.45,28.91,28.36,28.74,6644700,27.66
2008-12-30,27.39,28.40,27.38,28.33,8265300,27.26
2008-12-29,26.77,27.33,26.70,27.23,5781600,26.21
2008-12-26,27.15,27.15,26.51,26.73,3609300,25.72
2008-12-24,26.59,27.11,26.46,27.04,2948400,26.02
2008-12-23,26.94,27.32,26.28,26.52,8299700,25.52
2008-12-22,26.40,26.91,24.83,26.91,15754500,25.90
2008-12-19,28.10,28.10,26.50,26.96,17276900,25.95
2008-12-18,26.76,27.56,26.31,27.27,12019000,26.24
2008-12-17,27.15,27.42,26.10,26.51,16017700,25.51
2008-12-16,28.19,28.29,26.75,27.74,15601100,26.70
2008-12-15,28.54,29.00,27.68,27.98,7686000,26.93
2008-12-12,27.97,28.70,27.81,28.45,7071400,27.38
2008-12-11,29.04,29.65,28.70,28.80,10060300,27.72
2008-12-10,28.43,29.27,27.95,29.09,10159600,28.00
2008-12-09,28.20,29.48,28.05,28.27,11494900,27.21
2008-12-08,28.48,28.96,27.16,28.46,12380300,27.39
2008-12-05,26.63,28.08,25.93,27.88,10778200,26.83
2008-12-04,26.04,28.14,25.68,26.98,11437300,25.97
2008-12-03,26.33,27.27,25.63,26.33,15187600,25.34
2008-12-02,27.38,27.58,26.46,27.08,10318200,26.06
2008-12-01,28.23,28.88,26.97,27.07,9903600,26.05
2008-11-28,27.85,29.00,27.84,28.93,5513500,27.84
2008-11-26,27.25,28.09,26.50,27.91,13109300,26.86
2008-11-25,28.75,29.69,27.15,27.81,13326400,26.76
2008-11-24,26.73,28.97,26.23,28.38,13256500,27.31
2008-11-21,27.49,27.49,23.19,26.39,26030300,25.40
2008-11-20,27.50,29.13,26.41,26.80,16245500,25.79
2008-11-19,28.72,29.84,27.71,27.84,10735800,26.79
2008-11-18,28.27,28.97,27.76,28.82,11188900,27.74
2008-11-17,28.92,29.02,27.81,28.26,12553300,27.20
2008-11-14,30.15,31.00,28.78,29.31,11938200,28.21
2008-11-13,28.03,31.00,27.73,30.73,14460600,29.57
2008-11-12,28.46,29.04,28.12,28.32,9144300,27.26
2008-11-11,29.46,30.12,28.21,28.87,9700200,27.78
2008-11-10,30.73,31.17,29.02,29.69,8826200,28.57
2008-11-07,29.98,30.49,29.60,30.30,8000000,29.16
2008-11-06,30.37,31.08,29.56,29.85,11071600,28.73
2008-11-05,31.47,32.53,30.46,30.69,11403600,29.54
2008-11-04,31.46,32.50,31.06,31.77,11239800,30.58
2008-11-03,30.64,31.37,30.06,30.83,7797500,29.67
2008-10-31,29.24,31.78,29.24,30.65,17158100,29.50
2008-10-30,27.34,29.65,27.34,29.32,19595300,28.22
2008-10-29,27.87,27.87,25.97,26.31,19077500,25.32
2008-10-28,24.96,27.94,24.35,27.82,21089800,26.77
2008-10-27,27.46,27.84,24.25,24.42,19777100,23.50
2008-10-24,27.10,28.60,26.75,27.77,12076400,26.73
2008-10-23,29.04,30.15,27.25,28.87,14277500,27.78
2008-10-22,29.17,29.48,28.02,28.85,12598500,27.77
2008-10-21,28.39,30.89,28.36,29.76,13808800,28.64
2008-10-20,27.73,29.06,27.12,28.85,10644500,27.77
2008-10-17,27.18,28.45,26.18,26.91,14255400,25.90
2008-10-16,26.41,28.39,25.49,28.12,16313600,27.00
2008-10-15,29.65,29.79,26.25,26.70,14958800,25.63
2008-10-14,32.86,33.37,29.00,29.61,18778800,28.43
2008-10-13,31.80,32.05,29.18,31.70,19772000,30.43
2008-10-10,28.85,32.05,26.11,30.88,27620400,29.65
2008-10-09,31.90,31.90,29.37,30.38,15794200,29.17
2008-10-08,28.51,30.58,28.00,29.84,12246300,28.65
2008-10-07,31.86,31.87,28.50,29.13,11430400,27.97
2008-10-06,31.17,31.93,28.00,30.51,13749300,29.29
2008-10-03,33.13,34.29,31.80,31.93,11140200,30.65
2008-10-02,33.58,34.49,32.15,32.67,10338100,31.36
2008-10-01,33.29,34.02,32.90,33.77,7261000,32.42
2008-09-30,33.04,34.10,32.18,33.66,13292100,32.31
2008-09-29,34.63,34.90,31.02,32.67,15814800,31.36
2008-09-26,33.41,35.51,33.41,34.98,7820700,33.58
2008-09-25,33.32,34.63,33.28,34.40,10522900,33.03
2008-09-24,33.82,34.04,31.81,33.10,20276000,31.78
2008-09-23,35.03,35.50,33.54,33.66,13742200,32.31
2008-09-22,36.12,36.12,34.90,35.02,8765200,33.62
2008-09-19,37.00,38.74,35.76,36.11,17197800,34.67
2008-09-18,35.56,36.36,34.44,36.11,18851700,34.67
2008-09-17,35.95,36.10,34.70,35.01,13584800,33.61
2008-09-16,36.00,36.30,35.43,36.13,11499700,34.69
2008-09-15,36.59,37.21,36.45,36.52,10098700,35.06
2008-09-12,37.28,38.05,36.99,37.64,7731400,36.14
2008-09-11,36.69,37.68,36.34,37.66,8921100,36.16
2008-09-10,36.59,37.22,36.28,36.85,9093200,35.38
2008-09-09,37.44,38.12,36.40,36.43,12684600,34.97
2008-09-08,36.72,37.51,36.11,37.48,11262700,35.98
2008-09-05,36.34,36.42,35.43,35.86,13786700,34.43
2008-09-04,37.31,37.55,36.45,36.49,8171500,35.03
2008-09-03,37.25,37.60,36.66,37.45,10772800,35.95
2008-09-02,37.07,37.55,36.74,37.27,11414400,35.78
2008-08-29,36.97,37.00,36.60,36.60,8219700,35.14
2008-08-28,37.23,37.24,36.90,37.00,9014400,35.52
2008-08-27,36.89,37.20,36.55,37.08,5663200,35.60
2008-08-26,36.70,37.23,36.34,36.93,6302700,35.45
2008-08-25,37.44,37.67,36.51,36.64,8406200,35.18
2008-08-22,37.59,37.74,37.35,37.63,8669100,36.13
2008-08-21,37.18,37.52,36.60,37.36,7513100,35.87
2008-08-20,37.80,37.80,37.00,37.32,7256100,35.83
2008-08-19,38.18,38.30,37.40,37.64,5079000,36.14
2008-08-18,38.61,38.76,37.93,38.28,7421900,36.75
2008-08-15,38.24,38.79,38.11,38.59,8955300,37.05
2008-08-14,38.21,38.82,37.40,38.09,9850500,36.57
2008-08-13,37.01,38.32,36.99,38.03,17961000,36.51
2008-08-12,38.50,38.69,38.03,38.05,9499900,36.53
2008-08-11,38.64,39.34,38.32,38.54,10190900,37.00
2008-08-08,37.10,38.83,37.00,38.62,12094800,37.08
2008-08-07,37.30,37.80,36.80,37.28,9739500,35.79
2008-08-06,37.50,37.75,37.15,37.50,10725400,36.00
2008-08-05,36.51,37.77,36.22,37.54,14967200,36.04
2008-08-04,35.79,36.59,35.75,36.21,14912700,34.76
2008-08-01,37.17,37.25,35.39,35.75,21139900,34.32
2008-07-31,37.78,38.14,36.45,36.50,24123400,35.04
2008-07-30,38.66,39.10,37.97,38.57,11304400,37.03
2008-07-29,37.09,38.54,37.08,38.29,10427900,36.76
2008-07-28,38.48,38.81,37.15,37.16,11381900,35.68
2008-07-25,38.13,38.68,37.93,38.34,8260500,36.81
2008-07-24,39.09,39.10,37.99,38.08,8912200,36.56
2008-07-23,38.82,39.69,38.33,39.00,9753400,37.44
2008-07-22,37.33,38.81,37.31,38.75,9310000,37.20
2008-07-21,37.43,37.94,36.97,37.67,7398800,36.16
2008-07-18,38.56,38.86,36.97,37.36,13654000,35.87
2008-07-17,38.88,39.12,37.70,38.60,9886400,37.06
2008-07-16,38.22,38.77,37.46,38.73,12487600,37.12
2008-07-15,38.06,38.58,36.50,38.22,12742800,36.63
2008-07-14,39.03,39.21,38.05,38.36,6684900,36.76
2008-07-11,38.15,39.18,38.02,38.64,10070400,37.03
2008-07-10,38.59,38.78,38.17,38.50,10041600,36.90
2008-07-09,38.80,39.16,38.53,38.57,13855200,36.96
2008-07-08,38.66,39.48,38.22,38.79,14476500,37.17
2008-07-07,38.58,39.30,38.40,38.78,10766900,37.16
2008-07-03,38.95,39.09,38.33,38.49,7043600,36.89
2008-07-02,39.27,39.27,38.47,38.70,11258400,37.09
2008-07-01,39.20,39.36,38.36,39.20,10239600,37.57
2008-06-30,39.49,40.14,39.43,39.57,11129300,37.92
2008-06-27,39.50,40.16,39.25,39.77,10613700,38.11
2008-06-26,40.48,40.74,39.41,39.48,8260100,37.83
2008-06-25,40.46,41.78,40.38,41.03,8207800,39.32
2008-06-24,40.09,40.95,39.56,40.46,9027600,38.77
2008-06-23,41.46,41.58,39.93,40.21,10634600,38.53
2008-06-20,41.11,41.71,40.75,41.36,9039300,39.64
2008-06-19,41.29,41.69,40.74,41.50,8183600,39.77
2008-06-18,41.72,41.87,40.74,41.23,9047200,39.51
2008-06-17,42.61,42.75,41.66,41.90,6411000,40.15
2008-06-16,42.42,42.78,41.66,42.57,7343000,40.80
2008-06-13,41.73,42.71,41.71,42.62,6195600,40.84
2008-06-12,41.48,42.19,41.48,41.88,6275800,40.13
2008-06-11,42.14,42.30,41.21,41.36,9161300,39.64
2008-06-10,42.16,42.54,42.05,42.30,6791100,40.54
2008-06-09,42.78,42.91,42.15,42.49,5425500,40.72
2008-06-06,44.00,44.00,42.56,42.64,8838000,40.86
2008-06-05,43.84,44.29,43.49,44.12,10016900,42.28
2008-06-04,43.20,43.70,42.90,43.44,8343900,41.63
2008-06-03,42.90,43.52,42.71,43.29,11238300,41.49
2008-06-02,42.65,43.04,42.33,42.68,7732400,40.90
2008-05-30,43.12,43.12,42.48,42.79,6488700,41.01
2008-05-29,42.30,43.35,42.30,42.95,6036300,41.16
2008-05-28,42.21,42.67,42.05,42.45,5839500,40.68
2008-05-27,42.25,42.60,41.63,42.01,7126600,40.26
2008-05-23,42.47,42.80,42.12,42.15,8363700,40.39
2008-05-22,42.00,43.01,42.00,42.59,8990200,40.82
2008-05-21,42.85,43.14,41.74,41.97,12788800,40.22
2008-05-20,42.89,43.13,42.30,42.69,5923000,40.91
2008-05-19,43.35,43.75,42.86,43.01,7432200,41.22
2008-05-16,43.22,43.53,42.67,43.42,9539600,41.61
2008-05-15,42.13,43.45,41.87,43.19,13058800,41.39
2008-05-14,41.39,42.52,41.10,42.19,9979400,40.43
2008-05-13,41.38,41.42,40.79,41.13,7966700,39.42
2008-05-12,41.36,41.66,41.02,41.19,6997000,39.47
2008-05-09,41.29,41.48,40.77,41.34,4539300,39.62
2008-05-08,41.61,41.87,40.26,41.52,6993800,39.79
2008-05-07,41.61,41.86,41.20,41.53,7470600,39.80
2008-05-06,41.02,41.74,40.88,41.51,8973800,39.78
2008-05-05,40.97,42.15,40.26,41.81,11386900,40.07
2008-05-02,41.10,41.85,40.23,40.43,13584300,38.75
2008-05-01,40.10,40.90,39.02,40.79,17689000,39.09
2008-04-30,41.60,41.70,40.32,40.37,10404300,38.69
2008-04-29,41.00,41.50,40.93,41.27,6362700,39.55
2008-04-28,40.63,41.37,40.63,41.03,7971500,39.32
2008-04-25,40.90,41.14,40.35,40.93,7790400,39.22
2008-04-24,40.77,41.05,40.30,40.75,6501000,39.05
2008-04-23,40.01,40.83,39.75,40.64,7647500,38.95
2008-04-22,40.00,40.40,39.47,39.88,6173900,38.22
2008-04-21,40.49,40.57,39.73,40.12,6280900,38.45
2008-04-18,40.78,41.02,40.35,40.58,7440500,38.89
2008-04-17,39.95,40.52,39.91,40.42,5560800,38.74
2008-04-16,40.09,40.22,39.68,40.15,7787700,38.42
2008-04-15,40.00,40.09,39.38,39.79,6968100,38.07
2008-04-14,40.06,40.40,39.55,39.82,5889700,38.10
2008-04-11,40.66,41.03,40.09,40.15,7098800,38.42
2008-04-10,40.51,41.33,40.28,41.07,8815300,39.30
2008-04-09,40.67,40.88,40.34,40.59,7641800,38.84
2008-04-08,40.78,41.08,40.60,40.88,6716200,39.12
2008-04-07,40.51,41.49,40.51,40.99,9424100,39.22
2008-04-04,39.99,40.47,39.62,40.30,5812900,38.56
2008-04-03,39.76,40.51,39.73,39.86,7565900,38.14
2008-04-02,41.13,41.18,39.83,39.98,8815700,38.26
2008-04-01,40.80,41.39,40.44,41.17,10440000,39.40
2008-03-31,40.82,41.35,40.45,40.51,9150100,38.76
2008-03-28,41.10,41.47,40.77,40.85,5521900,39.09
2008-03-27,41.32,41.48,40.84,40.89,10231300,39.13
2008-03-26,41.02,41.40,40.26,41.25,8104400,39.47
2008-03-25,40.96,41.53,40.40,41.15,10717400,39.38
2008-03-24,39.95,41.09,39.86,40.92,12286000,39.16
2008-03-20,39.19,40.19,38.62,39.85,15970100,38.13
2008-03-19,39.36,40.00,39.14,39.14,10044200,37.45
2008-03-18,37.66,39.28,37.66,39.25,10947700,37.56
2008-03-17,37.62,39.44,37.40,37.52,13899000,35.90
2008-03-14,40.15,40.15,38.10,38.61,12399500,36.95
2008-03-13,38.91,40.10,38.89,39.94,13049600,38.22
2008-03-12,39.75,40.10,39.26,39.37,8877300,37.67
2008-03-11,39.45,39.83,38.95,39.74,11446200,38.03
2008-03-10,38.96,39.62,38.40,38.66,7403900,36.99
2008-03-07,38.97,39.48,38.56,38.91,6860100,37.23
2008-03-06,40.16,40.35,39.17,39.20,8627900,37.51
2008-03-05,40.99,41.06,40.03,40.28,8849000,38.54
2008-03-04,39.78,41.14,39.78,40.92,11367200,39.16
2008-03-03,40.26,40.32,39.70,40.09,7825600,38.36
2008-02-29,40.41,41.15,40.22,40.38,11709200,38.64
2008-02-28,40.35,41.03,40.05,40.93,10632400,39.17
2008-02-27,39.93,40.90,39.82,40.48,11798800,38.74
2008-02-26,40.13,40.50,39.89,40.09,9259200,38.36
2008-02-25,40.29,40.35,39.58,40.26,9418200,38.52
2008-02-22,40.33,40.67,39.75,40.16,14247300,38.43
2008-02-21,40.57,40.87,40.09,40.24,11026500,38.51
2008-02-20,39.71,40.89,39.71,40.51,11387300,38.76
2008-02-19,40.10,40.36,39.64,40.07,11030300,38.34
2008-02-15,39.60,39.85,39.17,39.72,10889000,38.01
2008-02-14,40.65,40.89,39.57,39.82,14046100,38.10
2008-02-13,40.01,40.88,40.01,40.72,9340500,38.96
2008-02-12,40.34,40.82,40.10,40.36,10387100,38.62
2008-02-11,39.63,40.27,39.26,40.17,12904900,38.44
2008-02-08,39.03,39.76,38.80,39.56,15902300,37.85
2008-02-07,38.21,39.51,38.01,39.16,10939200,37.47
2008-02-06,38.20,39.22,38.15,38.35,12661600,36.70
2008-02-05,38.64,39.10,37.88,38.00,14265000,36.36
2008-02-04,39.91,40.04,39.25,39.25,10238100,37.56
2008-02-01,39.00,40.03,38.70,39.90,18630200,38.18
2008-01-31,37.70,39.21,37.49,38.91,33397300,37.23
2008-01-30,36.38,37.04,36.01,36.02,13229300,34.47
2008-01-29,35.72,36.58,35.20,36.31,17084800,34.74
2008-01-28,35.50,35.75,34.91,35.49,17317600,33.96
2008-01-25,36.46,36.80,35.27,35.56,15649600,34.03
2008-01-24,35.90,36.65,35.74,36.19,23671600,34.63
2008-01-23,36.25,37.74,36.25,37.09,19413400,35.49
2008-01-22,35.46,37.66,35.46,37.28,17581800,35.67
2008-01-18,37.22,37.90,36.69,36.92,14270300,35.33
2008-01-17,37.13,37.89,36.97,36.97,13588900,35.38
2008-01-16,35.79,37.35,35.78,37.10,15812400,35.44
2008-01-15,36.16,36.19,35.55,36.02,21121800,34.41
2008-01-14,36.87,37.22,36.14,36.33,17288600,34.71
2008-01-11,37.36,37.70,36.66,36.77,15373900,35.13
2008-01-10,37.54,37.95,36.95,37.63,13815700,35.95
2008-01-09,37.67,37.97,36.38,37.19,20812200,35.53
2008-01-08,38.45,39.05,37.43,37.53,21197600,35.85
2008-01-07,37.45,38.50,36.84,38.20,21489600,36.49
2008-01-04,36.76,37.70,36.20,37.27,24253100,35.61
2008-01-03,37.68,37.79,36.37,36.77,74308800,35.13
2008-01-02,39.71,39.96,39.24,39.35,16954800,37.59
2007-12-31,39.81,40.03,39.61,39.75,6530700,37.98
2007-12-28,39.66,40.33,39.64,40.00,7186700,38.21
2007-12-27,39.77,39.88,39.41,39.66,5808300,37.89
2007-12-26,39.85,39.89,39.26,39.80,5276700,38.02
2007-12-24,39.46,39.98,39.46,39.93,4398600,38.15
2007-12-21,39.22,39.99,39.07,39.65,19870900,37.88
2007-12-20,39.44,39.45,38.39,38.84,20578200,37.11
2007-12-19,39.20,39.60,39.06,39.49,9122400,37.73
2007-12-18,39.15,39.36,38.79,39.14,8754700,37.39
2007-12-17,39.20,39.51,38.99,39.13,13622400,37.38
2007-12-14,39.47,39.61,39.19,39.20,9512700,37.45
2007-12-13,39.66,39.89,39.23,39.66,8879700,37.89
2007-12-12,40.25,40.50,39.50,39.78,14614100,38.00
2007-12-11,40.39,40.58,39.80,39.87,10415400,38.09
2007-12-10,40.23,40.57,39.93,40.01,10923200,38.22
2007-12-07,40.00,40.39,39.93,40.04,10360700,38.25
2007-12-06,39.16,40.03,39.16,39.85,12519500,38.07
2007-12-05,39.34,39.36,38.80,39.17,13097900,37.42
2007-12-04,39.70,39.86,38.99,39.06,16004400,37.32
2007-12-03,40.16,40.40,39.72,39.91,8964900,38.13
2007-11-30,40.62,40.98,39.91,40.09,13207800,38.30
2007-11-29,41.30,41.33,39.67,40.06,25051100,38.27
2007-11-28,41.39,41.60,40.77,41.50,22323700,39.65
2007-11-27,41.32,41.35,40.44,41.16,11653700,39.32
2007-11-26,42.03,42.03,40.92,41.04,8908900,39.21
2007-11-23,41.01,41.96,41.01,41.94,8268600,40.07
2007-11-21,41.08,41.50,40.72,40.82,13172200,39.00
2007-11-20,42.03,42.10,40.98,41.50,15314000,39.65
2007-11-19,42.03,42.29,41.80,41.88,12306900,40.01
2007-11-16,42.39,42.39,41.90,42.21,16162200,40.33
2007-11-15,41.72,42.45,41.72,42.02,13537500,40.14
2007-11-14,42.42,42.60,41.70,41.80,13895500,39.93
2007-11-13,41.69,42.47,41.56,42.25,19054400,40.36
2007-11-12,41.40,41.95,41.31,41.43,12672500,39.58
2007-11-09,42.38,42.38,41.47,41.56,12018800,39.70
2007-11-08,41.68,42.26,41.25,42.16,14345500,40.28
2007-11-07,41.35,42.44,41.35,41.64,13553200,39.78
2007-11-06,41.38,41.85,40.60,41.82,9136400,39.95
2007-11-05,41.75,41.79,41.00,41.35,6788800,39.50
2007-11-02,41.13,41.81,40.90,41.75,13281500,39.89
2007-11-01,40.82,41.75,40.40,41.03,19346900,39.20
2007-10-31,41.75,42.08,40.78,41.66,13267600,39.80
2007-10-30,41.58,41.82,40.81,41.21,9270500,39.37
2007-10-29,41.70,41.98,41.32,41.83,7538600,39.96
2007-10-26,41.23,42.00,40.93,41.42,10505400,39.57
2007-10-25,40.28,41.11,40.05,40.98,11218400,39.15
2007-10-24,39.99,40.32,39.35,40.32,11642000,38.52
2007-10-23,39.84,40.15,39.39,40.11,6166800,38.32
2007-10-22,38.91,39.79,38.68,39.72,7298900,37.95
2007-10-19,39.98,40.14,39.13,39.14,8818500,37.39
2007-10-18,39.71,40.31,39.21,40.14,10050200,38.35
2007-10-17,40.04,40.24,39.42,39.73,10671700,37.90
2007-10-16,39.96,40.06,39.64,39.77,7567300,37.94
2007-10-15,39.95,40.10,39.64,39.95,8110700,38.11
2007-10-12,39.50,39.92,39.39,39.90,11011100,38.06
2007-10-11,39.00,39.99,38.89,39.62,8979100,37.79
2007-10-10,39.11,39.30,38.68,38.85,5817800,37.06
2007-10-09,39.21,39.43,38.65,39.07,7476900,37.27
2007-10-08,38.95,39.35,38.89,39.17,4899800,37.36
2007-10-05,39.01,39.34,38.69,38.94,7777400,37.15
2007-10-04,38.83,39.99,38.39,38.66,6463200,36.88
2007-10-03,38.60,38.97,38.11,38.29,11963100,36.53
2007-10-02,37.65,38.60,37.25,38.46,20373400,36.69
2007-10-01,37.51,38.26,36.43,37.15,54975300,35.44
2007-09-28,39.46,39.85,39.31,39.63,8724600,37.80
2007-09-27,39.49,39.62,38.64,39.60,7140400,37.77
2007-09-26,39.40,39.80,38.92,39.19,13132400,37.38
2007-09-25,38.07,39.35,37.96,38.88,11165300,37.09
2007-09-24,37.92,38.50,37.72,38.13,9226800,36.37
2007-09-21,38.02,38.25,37.69,37.83,15855700,36.09
2007-09-20,37.95,38.00,37.60,37.81,9320600,36.07
2007-09-19,38.00,38.38,37.81,38.13,10991400,36.37
2007-09-18,37.51,38.37,37.30,38.00,12278200,36.25
2007-09-17,37.69,37.75,37.21,37.40,7030700,35.68
2007-09-14,37.61,37.94,37.36,37.83,10058000,36.09
2007-09-13,37.49,38.04,37.25,37.76,7188500,36.02
2007-09-12,37.44,37.91,37.28,37.31,8493500,35.59
2007-09-11,37.45,37.61,37.08,37.41,6568100,35.69
2007-09-10,37.27,37.48,36.63,37.13,6460000,35.42
2007-09-07,37.49,37.57,36.91,37.19,9488500,35.48
2007-09-06,37.78,38.29,37.57,37.92,6368800,36.17
2007-09-05,38.34,38.41,37.46,37.98,9739900,36.23
2007-09-04,38.08,38.36,37.42,38.28,8022200,36.52
2007-08-31,37.31,38.04,37.28,37.82,10658200,36.08
2007-08-30,36.92,37.85,36.82,37.24,9304600,35.52
2007-08-29,36.62,37.45,36.23,37.36,8164600,35.64
2007-08-28,36.49,36.80,36.33,36.57,8556400,34.88
2007-08-27,36.63,36.96,36.51,36.68,5054400,34.99
2007-08-24,37.25,37.25,36.01,36.80,6340900,35.10
2007-08-23,37.28,37.30,36.65,36.82,7684900,35.12
2007-08-22,37.01,37.27,36.84,37.00,9317800,35.29
2007-08-21,36.59,36.67,36.17,36.66,12017700,34.97
2007-08-20,36.84,37.20,36.50,36.59,8105300,34.90
2007-08-17,37.27,37.49,36.17,36.82,18776300,35.12
2007-08-16,36.52,36.96,36.09,36.50,18774300,34.82
2007-08-15,37.40,37.87,36.70,36.70,19428200,35.01
2007-08-14,38.11,38.19,37.35,37.35,12692600,35.63
2007-08-13,38.25,38.33,37.66,37.93,11003000,36.18
2007-08-10,36.90,38.18,36.89,38.00,12966400,36.25
2007-08-09,38.68,38.69,37.67,37.69,18884200,35.95
2007-08-08,37.95,39.03,37.95,38.69,20987000,36.91
2007-08-07,37.25,38.20,37.00,38.11,17810500,36.35
2007-08-06,36.50,37.29,36.41,37.29,14136600,35.57
2007-08-03,37.00,37.12,36.29,36.43,14439200,34.75
2007-08-02,36.50,37.05,36.15,36.79,27190800,35.09
2007-08-01,34.85,36.25,34.85,35.54,13085700,33.90
2007-07-31,35.65,36.03,35.19,35.19,13740000,33.57
2007-07-30,35.53,35.70,34.80,35.12,11448200,33.50
2007-07-27,35.40,35.70,35.05,35.14,11408000,33.52
2007-07-26,35.95,36.23,35.28,35.58,17360300,33.94
2007-07-25,35.75,36.52,35.75,36.44,10688000,34.76
2007-07-24,35.55,36.67,35.55,35.92,8467600,34.26
2007-07-23,35.86,36.30,35.70,36.05,8148600,34.39
2007-07-20,35.64,35.91,35.33,35.66,9839800,34.02
2007-07-19,36.12,36.59,35.14,35.69,16479400,34.04
2007-07-18,36.22,36.48,35.65,36.10,11327200,34.38
2007-07-17,36.26,36.36,35.95,36.07,6291700,34.35
2007-07-16,36.19,36.40,36.15,36.19,6169400,34.46
2007-07-13,36.84,36.84,36.06,36.36,10710800,34.63
2007-07-12,36.27,36.66,35.95,36.52,12788000,34.78
2007-07-11,36.64,36.64,35.71,36.18,6956700,34.45
2007-07-10,36.46,36.50,35.98,36.13,8686800,34.41
2007-07-09,36.75,36.90,36.48,36.65,6792000,34.90
2007-07-06,36.60,36.89,36.30,36.76,7163300,35.01
2007-07-05,36.55,36.95,36.13,36.54,5091200,34.80
2007-07-03,36.44,36.90,36.33,36.54,2809400,34.80
2007-07-02,36.45,36.66,36.19,36.54,8026000,34.80
2007-06-29,36.70,37.07,36.10,36.45,10274000,34.71
2007-06-28,36.58,36.97,36.10,36.55,11116200,34.81
2007-06-27,35.62,36.70,35.17,36.57,13789900,34.83
2007-06-26,36.31,36.60,35.60,35.86,12486000,34.15
2007-06-25,36.80,37.00,36.16,36.31,8392600,34.58
2007-06-22,36.95,37.03,36.40,36.55,12051100,34.81
2007-06-21,36.90,37.24,36.52,37.12,10364500,35.35
2007-06-20,37.52,37.75,36.98,37.04,8247500,35.27
2007-06-19,37.40,37.64,37.06,37.52,7156700,35.73
2007-06-18,37.63,37.68,37.25,37.34,7215100,35.56
2007-06-15,37.35,37.87,37.35,37.63,14190600,35.84
2007-06-14,37.40,37.70,37.22,37.26,9244200,35.48
2007-06-13,37.35,37.50,37.00,37.40,8658200,35.62
2007-06-12,37.31,37.61,37.10,37.15,10219300,35.38
2007-06-11,37.86,37.94,37.44,37.45,8158500,35.66
2007-06-08,37.50,37.96,37.47,37.86,10690400,36.05
2007-06-07,37.31,38.90,37.25,37.57,23794300,35.78
2007-06-06,37.49,37.61,37.20,37.25,11361300,35.47
2007-06-05,38.00,38.15,37.58,37.80,12288100,36.00
2007-06-04,38.45,38.84,38.07,38.19,11908400,36.37
2007-06-01,38.50,38.86,38.33,38.55,11438700,36.71
2007-05-31,38.98,39.09,38.39,38.54,14950700,36.70
2007-05-30,38.87,39.01,38.72,38.87,14540900,37.02
2007-05-29,38.95,39.08,38.65,38.87,16071100,37.02
2007-05-25,38.25,39.44,38.25,39.08,21931900,37.22
2007-05-24,38.00,38.52,37.93,38.29,22925900,36.46
2007-05-23,37.70,38.21,37.59,38.10,26278500,36.28
2007-05-22,37.87,38.00,37.17,37.58,11789400,35.79
2007-05-21,38.46,38.55,37.75,37.80,15255700,36.00
2007-05-18,38.09,38.48,37.93,38.46,20166000,36.63
2007-05-17,37.70,38.29,37.60,38.06,16728900,36.25
2007-05-16,37.57,38.23,37.41,38.12,20246400,36.30
2007-05-15,37.27,37.94,37.22,37.57,17710600,35.78
2007-05-14,37.35,37.46,37.17,37.35,12734000,35.57
2007-05-11,37.40,37.55,37.10,37.31,9504300,35.53
2007-05-10,37.86,38.45,37.47,37.47,18267600,35.68
2007-05-09,37.01,38.08,36.90,38.02,29297800,36.21
2007-05-08,36.22,37.20,36.00,37.01,34505500,35.25
2007-05-07,36.38,36.38,35.72,36.12,23548800,34.40
2007-05-04,36.73,36.84,35.81,35.94,8160800,34.23
2007-05-03,36.35,36.60,36.00,36.11,7844000,34.39
2007-05-02,35.95,36.54,35.88,36.33,12356900,34.60
2007-05-01,35.90,36.32,35.20,35.99,14952400,34.27
2007-04-30,36.85,37.20,36.24,36.24,15658600,34.51
2007-04-27,36.70,36.85,36.35,36.73,8723200,34.98
2007-04-26,36.74,37.15,36.68,36.86,16371900,35.10
2007-04-25,36.98,36.99,36.17,36.68,16523500,34.93
2007-04-24,35.49,36.89,35.49,36.71,47703200,34.96
2007-04-23,35.20,35.20,34.95,35.09,31337400,33.42
2007-04-20,35.05,35.33,34.90,34.97,15447500,33.30
2007-04-19,34.90,35.12,34.35,34.91,31081900,33.19
2007-04-18,34.76,35.00,34.40,34.57,23243600,32.87
2007-04-17,35.06,35.12,34.65,34.72,16173200,33.01
2007-04-16,35.13,35.35,34.91,34.95,10189900,33.23
2007-04-13,35.15,35.45,35.00,35.13,10599400,33.40
2007-04-12,35.01,35.05,34.62,35.03,8731100,33.30
2007-04-11,35.05,35.32,34.94,35.01,15059000,33.28
2007-04-10,34.78,35.00,34.70,35.00,11465000,33.27
2007-04-09,34.84,35.04,34.75,34.90,14098900,33.18
2007-04-05,34.60,34.83,34.33,34.73,11754900,33.02
2007-04-04,34.67,34.72,34.34,34.59,12167700,32.88
2007-04-03,34.50,34.85,34.23,34.29,17404400,32.60
2007-04-02,34.38,34.56,34.14,34.42,18109700,32.72
2007-03-30,34.30,34.49,33.87,34.14,15990300,32.46
2007-03-29,34.39,34.60,33.86,34.16,21249600,32.48
2007-03-28,34.20,34.74,33.93,33.95,28718500,32.28
2007-03-27,34.63,34.73,34.16,34.37,32090300,32.68
2007-03-26,34.80,34.90,34.30,34.62,26532500,32.91
2007-03-23,34.41,34.62,34.20,34.57,29164300,32.87
2007-03-22,34.80,34.93,34.11,34.31,24359400,32.62
2007-03-21,33.71,34.67,33.61,34.67,34280800,32.96
2007-03-20,33.33,33.74,33.02,33.67,20530200,32.01
2007-03-19,33.20,33.48,32.98,33.14,23121800,31.51
2007-03-16,33.30,33.88,32.66,32.94,56563300,31.32
2007-03-15,32.32,33.48,32.32,33.34,47241300,31.70
2007-03-14,31.90,32.54,31.73,32.31,36086900,30.72
2007-03-13,32.27,32.57,31.70,31.90,33782100,30.33
2007-03-12,31.90,32.33,31.40,31.98,45350700,30.40
2007-03-09,32.95,32.95,32.51,32.60,36145500,30.99
2007-03-08,31.90,33.15,31.70,32.41,45727500,30.81
2007-03-07,31.10,31.57,31.00,31.32,10304800,29.78
2007-03-06,31.25,31.40,30.75,31.30,9604200,29.76
2007-03-05,30.66,31.31,30.55,30.79,9549200,29.27
2007-03-02,31.28,31.35,30.92,30.94,9820000,29.41
2007-03-01,31.26,31.49,30.45,31.34,10778500,29.79
2007-02-28,31.50,31.89,31.28,31.42,9922900,29.87
2007-02-27,32.10,32.11,30.76,31.50,14101100,29.95
2007-02-26,32.32,32.59,32.19,32.38,7378500,30.78
2007-02-23,32.60,32.67,32.27,32.48,7713100,30.88
2007-02-22,33.00,33.13,32.36,32.52,8686000,30.92
2007-02-21,32.72,33.18,32.60,33.07,8010200,31.44
2007-02-20,32.55,32.84,32.45,32.79,7975300,31.17
2007-02-16,32.67,32.94,32.43,32.73,8851700,31.12
2007-02-15,32.75,33.31,32.59,32.91,12701200,31.29
2007-02-14,32.08,32.72,31.88,32.72,13562400,31.11
2007-02-13,32.28,32.45,31.88,32.09,25374500,30.51
2007-02-12,32.80,32.91,32.39,32.49,12410900,30.89
2007-02-09,33.17,33.25,32.78,32.91,10765400,31.29
2007-02-08,33.33,33.38,32.85,33.12,8755500,31.49
2007-02-07,33.20,33.37,32.74,33.24,6957600,31.60
2007-02-06,33.33,33.35,32.97,33.23,7569900,31.59
2007-02-05,33.20,33.37,33.00,33.30,7390400,31.66
2007-02-02,33.55,33.55,33.05,33.19,13774300,31.55
2007-02-01,33.50,33.58,33.00,33.29,16662700,31.65
2007-01-31,33.17,33.72,33.05,33.65,14174600,31.99
2007-01-30,32.90,33.33,32.85,33.05,8482800,31.42
2007-01-29,32.91,33.02,32.63,32.69,5456600,31.08
2007-01-26,32.76,33.10,32.53,32.97,12250500,31.34
2007-01-25,32.86,33.07,32.68,32.75,12844400,31.13
2007-01-24,33.25,33.57,32.83,32.86,15805900,31.24
2007-01-23,32.80,33.38,32.72,33.25,12634400,31.61
2007-01-22,33.00,33.25,32.85,33.03,14622300,31.40
2007-01-19,32.77,33.38,32.55,33.28,27239600,31.64
2007-01-18,32.62,32.64,32.18,32.61,18427600,31.00
2007-01-17,32.00,32.62,31.91,32.48,21121400,30.83
2007-01-16,31.80,32.12,31.63,31.79,14242800,30.18
2007-01-12,31.52,31.99,31.28,31.94,10058900,30.32
2007-01-11,31.24,31.57,30.94,31.51,10508100,29.91
2007-01-10,31.00,31.37,30.64,31.32,10273900,29.73
2007-01-09,31.33,31.47,30.75,31.01,14052600,29.44
2007-01-08,31.51,31.51,30.75,31.35,14188500,29.76
2007-01-05,31.01,31.25,30.69,31.17,10817200,29.59
2007-01-04,31.21,31.23,30.66,31.00,9449400,29.43
2007-01-03,30.95,31.39,30.46,30.84,10397100,29.27
2006-12-29,31.19,31.39,30.76,30.91,4279900,29.34
2006-12-28,31.24,31.32,30.97,31.25,4733400,29.66
2006-12-27,31.30,31.40,31.00,31.22,5242500,29.64
2006-12-26,31.19,31.45,31.01,31.18,4750500,29.60
2006-12-22,31.59,31.83,31.08,31.25,8898400,29.66
2006-12-21,30.23,31.18,29.96,30.92,14099600,29.35
2006-12-20,29.88,30.20,29.75,29.91,11590100,28.39
2006-12-19,30.08,30.08,29.44,29.98,19909800,28.46
2006-12-18,30.60,30.67,29.60,30.01,42399600,28.49
2006-12-15,30.75,31.44,30.50,30.52,13859800,28.97
2006-12-14,30.37,31.03,30.32,30.72,12150500,29.16
2006-12-13,30.25,30.49,30.05,30.31,6897600,28.77
2006-12-12,30.30,30.44,29.93,30.13,9865100,28.60
2006-12-11,30.25,30.35,29.92,30.11,9169100,28.58
2006-12-08,29.95,30.31,29.90,30.23,5697800,28.70
2006-12-07,30.20,30.49,29.98,30.01,9626700,28.49
2006-12-06,29.88,30.53,29.66,30.04,16226400,28.52
2006-12-05,29.37,29.70,29.30,29.61,10580500,28.11
2006-12-04,28.66,29.31,28.66,29.26,14303700,27.78
2006-12-01,28.63,28.93,28.47,28.67,12664500,27.22
2006-11-30,28.92,28.98,28.39,28.77,15800900,27.31
2006-11-29,27.82,28.55,27.70,28.53,21818400,27.08
2006-11-28,27.11,27.58,27.09,27.57,17960900,26.17
2006-11-27,27.97,27.97,27.16,27.19,21354800,25.81
2006-11-24,27.80,28.02,27.77,27.97,3985000,26.55
2006-11-22,28.05,28.16,27.87,28.00,13472400,26.58
2006-11-21,28.46,28.50,27.76,28.08,18975800,26.65
2006-11-20,29.00,29.01,28.01,28.45,25869800,27.01
2006-11-17,29.61,29.61,28.77,29.07,20292100,27.59
2006-11-16,29.46,29.71,29.39,29.61,15067600,28.11
2006-11-15,29.05,29.51,29.00,29.42,20777900,27.93
2006-11-14,29.24,29.42,28.90,28.92,23214900,27.45
2006-11-13,28.97,29.31,28.92,28.99,16092300,27.52
2006-11-10,28.68,29.16,28.63,28.96,15497700,27.49
2006-11-09,29.75,29.75,28.53,28.61,31284500,27.16
2006-11-08,30.10,30.11,29.50,29.62,26339300,28.12
2006-11-07,29.88,30.03,29.71,29.93,16042600,28.41
2006-11-06,28.89,29.89,28.85,29.84,22548300,28.33
2006-11-03,29.10,29.30,28.68,28.79,19903500,27.33
2006-11-02,29.30,29.50,28.61,28.86,37238600,27.40
2006-11-01,29.52,29.75,28.63,29.06,64356500,27.59
2006-10-31,31.92,31.98,31.35,31.38,8092300,29.79
2006-10-30,31.37,31.87,31.28,31.73,5235500,30.12
2006-10-27,31.35,31.50,31.06,31.20,4558600,29.62
2006-10-26,30.82,31.37,30.46,31.35,6279500,29.76
2006-10-25,31.31,31.67,30.62,30.87,8082500,29.30
2006-10-24,31.32,32.03,31.10,31.43,6199100,29.83
2006-10-23,30.60,31.45,30.60,31.30,7013000,29.71
2006-10-20,31.15,31.15,30.55,30.69,6445400,29.13
2006-10-19,30.78,31.25,30.50,31.15,9478300,29.57
2006-10-18,31.25,31.61,31.15,31.39,6326600,29.80
2006-10-17,31.33,31.33,30.95,31.13,6392800,29.51
2006-10-16,31.25,31.31,30.84,31.25,10257500,29.63
2006-10-13,31.50,31.72,31.04,31.09,9542300,29.48
2006-10-12,31.49,32.18,31.31,31.50,18853300,29.86
2006-10-11,29.90,31.24,29.60,31.16,19657700,29.54
2006-10-10,30.70,30.85,29.59,29.72,30111300,28.18
2006-10-09,29.19,29.73,28.80,29.72,19301400,28.18
2006-10-06,30.89,30.89,28.48,29.32,46123100,27.80
2006-10-05,31.93,31.95,29.91,30.93,30524200,29.32
2006-10-04,31.56,32.21,31.50,32.15,6639400,30.48
2006-10-03,31.82,31.90,31.56,31.75,7039100,30.10
2006-10-02,32.01,32.26,31.63,31.92,5527200,30.26
2006-09-29,32.25,32.51,32.06,32.12,5761200,30.45
2006-09-28,32.34,32.62,31.96,32.28,6155600,30.60
2006-09-27,31.79,32.78,31.75,32.35,11810500,30.67
2006-09-26,31.50,31.96,31.35,31.65,16164800,30.01
2006-09-25,32.78,33.04,30.60,31.10,20878000,29.48
2006-09-22,32.75,33.25,32.37,33.03,15893100,31.31
2006-09-21,34.65,34.65,31.43,32.47,42717900,30.78
2006-09-20,35.00,35.50,34.89,35.43,3056900,33.59
2006-09-19,34.90,35.00,34.43,34.79,2915200,32.98
2006-09-18,34.89,35.07,34.69,34.72,3223300,32.92
2006-09-15,35.35,35.61,34.69,34.74,4749300,32.94
2006-09-14,34.63,35.41,34.56,35.13,4837400,33.31
2006-09-13,35.80,36.01,34.77,34.86,7680400,33.05
2006-09-12,36.12,36.14,35.83,35.95,5042400,34.08
2006-09-11,35.57,36.13,35.39,35.86,4888900,34.00
2006-09-08,35.63,35.64,35.05,35.50,3517800,33.66
2006-09-07,34.67,35.55,34.36,35.11,6708700,33.29
2006-09-06,34.48,34.79,34.42,34.67,4085300,32.87
2006-09-05,34.40,34.70,34.28,34.48,4961600,32.69
2006-09-01,33.78,34.10,33.64,33.96,3007000,32.20
2006-08-31,33.95,33.95,33.32,33.55,4866000,31.81
2006-08-30,33.83,34.09,33.65,33.95,3644800,32.19
2006-08-29,33.50,33.97,33.19,33.68,4754400,31.93
2006-08-28,32.97,33.63,32.96,33.47,2716700,31.73
2006-08-25,32.95,33.21,32.59,32.96,3177000,31.25
2006-08-24,32.93,33.06,32.41,32.90,3287900,31.19
2006-08-23,33.00,33.09,32.55,32.96,4097300,31.25
2006-08-22,33.53,33.64,32.97,33.00,4636400,31.29
2006-08-21,33.64,33.87,33.48,33.65,2767600,31.90
2006-08-18,34.39,34.47,33.54,33.87,3717000,32.11
2006-08-17,34.42,34.88,34.35,34.38,4581600,32.59
2006-08-16,34.90,35.00,34.33,34.41,4528900,32.62
2006-08-15,34.30,34.96,34.30,34.90,3084000,33.09
2006-08-14,34.20,34.74,34.08,34.27,3860600,32.49
2006-08-11,33.75,34.16,33.52,33.97,3250300,32.21
2006-08-10,33.18,33.85,33.18,33.80,3217800,32.04
2006-08-09,33.98,34.00,33.09,33.18,3337800,31.46
2006-08-08,33.70,34.20,33.70,33.90,6321300,32.14
2006-08-07,34.00,34.25,33.27,33.48,3669200,31.74
2006-08-04,33.65,33.99,33.30,33.80,5169600,32.04
2006-08-03,33.00,34.29,32.75,33.90,9722700,32.14
2006-08-02,33.21,33.27,32.87,33.19,5415800,31.47
2006-08-01,32.84,32.89,32.50,32.80,3768800,31.10
2006-07-31,32.70,32.93,32.27,32.72,4295600,31.02
2006-07-28,33.00,33.30,32.43,32.59,5095100,30.90
2006-07-27,33.02,33.54,32.94,32.99,4108300,31.28
2006-07-26,33.10,33.20,32.84,33.00,4872800,31.29
2006-07-25,32.67,33.27,32.37,33.12,3619600,31.40
2006-07-24,32.00,32.72,31.94,32.66,3579700,30.96
2006-07-21,32.23,32.32,31.94,31.99,3811300,30.33
2006-07-20,32.17,32.50,31.93,32.05,3919400,30.39
2006-07-19,31.57,32.27,31.44,32.07,5014800,30.40
2006-07-18,31.55,31.79,30.86,31.38,14777500,29.71
2006-07-17,31.69,32.38,31.54,31.65,4273100,29.97
2006-07-14,31.95,32.21,31.58,31.68,5461000,30.00
2006-07-13,31.90,32.67,31.70,32.09,6835500,30.39
2006-07-12,32.00,32.45,31.87,32.00,6738600,30.30
2006-07-11,31.18,31.99,30.96,31.98,6041000,30.28
2006-07-10,31.00,31.80,30.76,31.31,6219100,29.65
2006-07-07,29.96,30.60,29.85,30.46,2639900,28.84
2006-07-06,30.24,30.30,29.92,30.10,2870600,28.50
2006-07-05,30.25,30.67,30.17,30.25,2661800,28.64
2006-07-03,30.70,30.71,30.36,30.60,1753300,28.97
2006-06-30,30.49,31.05,30.39,30.70,5395200,29.07
2006-06-29,29.85,30.50,29.50,30.45,5891000,28.83
2006-06-28,29.45,29.97,29.45,29.60,4587500,28.03
2006-06-27,29.70,30.15,29.23,29.25,3621900,27.70
2006-06-26,29.21,29.88,29.21,29.83,2485600,28.25
2006-06-23,29.35,29.67,29.19,29.20,2715300,27.65
2006-06-22,29.85,29.85,29.18,29.53,5320000,27.96
2006-06-21,30.15,30.29,29.70,29.76,3640700,28.18
2006-06-20,29.67,30.27,29.65,30.08,3938800,28.48
2006-06-19,30.23,30.40,29.59,29.75,2999100,28.17
2006-06-16,29.90,30.46,29.90,30.19,5508300,28.59
2006-06-15,29.37,30.10,29.18,29.96,4663100,28.37
2006-06-14,28.84,29.32,28.78,29.30,4393300,27.74
2006-06-13,28.84,29.13,28.53,28.97,6811400,27.43
2006-06-12,29.32,29.39,28.94,28.95,5266600,27.41
2006-06-09,29.43,29.67,28.90,29.21,4231200,27.66
2006-06-08,28.62,29.43,28.40,29.43,6339000,27.87
2006-06-07,28.38,29.27,28.35,28.59,4684400,27.07
2006-06-06,28.95,28.96,28.22,28.34,4603900,26.83
2006-06-05,29.30,29.30,28.58,28.81,4317000,27.28
2006-06-02,28.90,29.31,28.81,29.24,5181300,27.69
2006-06-01,28.25,28.61,28.20,28.57,3889400,27.05
2006-05-31,27.95,28.00,27.71,27.90,5527100,26.42
2006-05-30,28.44,28.46,27.67,27.69,4015400,26.22
2006-05-26,28.80,28.80,28.30,28.59,2887000,27.07
2006-05-25,28.25,28.77,28.22,28.70,5934900,27.18
2006-05-24,28.43,28.43,27.51,28.12,8027500,26.63
2006-05-23,29.00,30.20,28.75,28.76,6571400,27.23
2006-05-22,28.60,28.75,28.15,28.15,4244600,26.65
2006-05-19,28.59,28.98,28.37,28.62,6035400,27.10
2006-05-18,28.87,29.04,28.59,28.60,3816800,27.08
2006-05-17,28.93,29.24,28.67,28.87,4109100,27.34
2006-05-16,29.75,29.80,29.15,29.18,3837100,27.63
2006-05-15,29.17,29.68,29.03,29.60,3619100,28.03
2006-05-12,29.89,30.03,28.98,29.26,4066300,27.71
2006-05-11,30.39,30.39,29.75,29.88,2767700,28.29
2006-05-10,30.60,30.60,30.05,30.42,3077400,28.80
2006-05-09,30.63,30.86,30.57,30.69,2347700,29.06
2006-05-08,31.06,31.18,30.56,30.80,3789900,29.16
2006-05-05,30.49,31.02,30.32,30.96,3675500,29.32
2006-05-04,30.72,30.73,30.00,30.28,4620000,28.67
2006-05-03,30.23,30.47,29.81,30.00,3679800,28.41
2006-05-02,30.00,30.23,29.80,30.13,3445900,28.53
2006-05-01,29.72,30.50,29.72,29.87,5163100,28.28
2006-04-28,29.71,29.94,29.50,29.72,3282000,28.14
2006-04-27,28.76,29.97,28.76,29.71,5702300,28.13
2006-04-26,28.96,29.55,28.91,29.35,6233800,27.79
2006-04-25,29.17,29.37,28.75,28.91,5907600,27.37
2006-04-24,29.38,29.53,29.05,29.27,4305100,27.72
2006-04-21,29.70,29.75,29.03,29.38,4835400,27.82
2006-04-20,29.95,30.00,29.65,29.70,4889500,28.12
2006-04-19,30.40,30.50,29.92,29.99,4330200,28.36
2006-04-18,30.35,30.85,30.29,30.45,2827000,28.80
2006-04-17,30.53,30.60,29.87,30.30,2114700,28.65
2006-04-13,29.69,31.02,29.69,30.67,2591000,29.00
2006-04-12,30.16,30.59,30.15,30.19,2970200,28.55
2006-04-11,30.83,31.00,30.23,30.31,3766900,28.66
2006-04-10,31.14,31.18,30.71,30.84,3366300,29.16
2006-04-07,31.20,31.89,30.85,31.18,5375200,29.49
2006-04-06,30.48,31.28,30.20,31.25,7649200,29.55
2006-04-05,29.85,30.07,29.68,29.69,2935600,28.08
2006-04-04,29.58,29.81,29.42,29.77,2911700,28.15
2006-04-03,29.97,30.00,29.44,29.50,4515200,27.90
2006-03-31,29.94,30.38,29.69,29.87,3058300,28.25
2006-03-30,30.01,30.09,29.75,29.80,4056800,28.18
2006-03-29,29.85,30.22,29.66,30.06,3205600,28.43
2006-03-28,30.02,30.02,29.40,29.68,2871700,28.07
2006-03-27,29.51,29.95,29.51,29.77,4595600,28.15
2006-03-24,29.41,29.51,29.02,29.05,3443600,27.47
2006-03-23,29.57,29.81,29.47,29.49,2746200,27.89
2006-03-22,28.40,29.66,28.40,29.47,3293100,27.87
2006-03-21,29.97,29.97,29.45,29.62,3254300,28.01
2006-03-20,29.74,29.99,29.65,29.83,3393900,28.21
2006-03-17,29.55,29.73,29.50,29.60,4739000,27.99
2006-03-16,29.88,30.18,29.50,29.60,4774700,27.99
2006-03-15,29.50,30.11,29.40,29.71,9215700,28.10
2006-03-14,30.06,30.73,30.02,30.57,4379900,28.91
2006-03-13,30.33,30.73,30.01,30.06,2502400,28.43
2006-03-10,30.29,30.54,29.94,30.40,3184900,28.75
2006-03-09,30.24,30.98,29.95,30.12,7825600,28.48
2006-03-08,29.10,30.26,29.00,30.07,8475300,28.44
2006-03-07,28.30,28.95,28.14,28.92,4109900,27.35
2006-03-06,28.75,28.92,28.32,28.47,2234600,26.92
2006-03-03,29.07,29.31,28.64,28.70,2747800,27.14
2006-03-02,29.00,29.74,28.87,29.08,4247800,27.50
2006-03-01,28.50,29.19,28.44,29.06,3490100,27.48
2006-02-28,28.60,28.79,28.30,28.33,2535000,26.79
2006-02-27,28.13,28.97,28.12,28.84,2699400,27.27
2006-02-24,28.50,28.51,28.00,28.21,2487600,26.68
2006-02-23,28.38,28.71,28.36,28.50,2944800,26.95
2006-02-22,28.34,28.56,28.10,28.46,3192100,26.91
2006-02-21,28.60,28.81,28.03,28.18,3190400,26.65
2006-02-17,29.00,29.01,28.38,28.60,4616800,27.05
2006-02-16,28.83,29.29,28.79,29.10,3364700,27.52
2006-02-15,28.51,29.14,28.28,28.98,3189500,27.40
2006-02-14,27.93,28.63,27.72,28.61,3558700,27.06
2006-02-13,27.95,28.10,27.70,27.91,1870400,26.39
2006-02-10,27.98,28.08,27.64,27.90,2534900,26.38
2006-02-09,28.38,28.50,27.80,27.87,3193700,26.36
2006-02-08,28.23,28.52,27.85,28.20,3619900,26.67
2006-02-07,28.62,28.70,28.24,28.35,3295200,26.81
2006-02-06,29.19,29.25,28.27,28.69,4207200,27.13
2006-02-03,28.46,29.40,28.45,29.23,8860200,27.64
2006-02-02,28.10,28.81,28.10,28.71,7969700,27.15
2006-02-01,27.65,27.93,27.45,27.78,5362900,26.27
2006-01-31,27.89,28.02,27.62,27.76,4906600,26.25
2006-01-30,28.20,28.35,27.85,27.86,6519100,26.35
2006-01-27,28.48,28.50,27.92,28.07,6949600,26.54
2006-01-26,27.77,27.83,27.44,27.61,7280400,26.11
2006-01-25,27.59,27.88,27.18,27.38,5383200,25.89
2006-01-24,27.00,27.54,26.97,27.36,7704000,25.87
2006-01-23,27.00,27.14,26.43,26.96,7655300,25.49
2006-01-20,27.34,27.36,26.78,27.13,5017300,25.66
2006-01-19,27.00,27.56,27.00,27.43,4506000,25.94
2006-01-18,27.00,27.30,26.90,27.20,6256600,25.68
2006-01-17,26.59,27.00,26.53,26.86,4117300,25.36
2006-01-13,26.96,27.13,26.55,26.75,3603800,25.26
2006-01-12,27.11,27.24,26.87,27.00,3863300,25.50
2006-01-11,27.41,27.42,26.86,27.07,6078400,25.56
2006-01-10,26.76,27.22,26.67,27.14,4759000,25.63
2006-01-09,26.89,27.07,26.81,26.95,4788900,25.45
2006-01-06,27.06,27.17,26.78,27.14,5625300,25.63
2006-01-05,26.58,27.43,26.54,26.99,8426800,25.49
2006-01-04,26.51,26.58,26.30,26.35,4739200,24.88
2006-01-03,26.67,26.70,26.06,26.35,7877900,24.88
2005-12-30,26.60,26.88,26.39,26.42,4792000,24.95
2005-12-29,26.79,26.82,26.50,26.58,3443300,25.10
2005-12-28,26.86,27.10,26.76,26.79,2418400,25.30
2005-12-27,27.30,27.30,26.71,26.86,2308800,25.36
2005-12-23,27.30,27.36,27.07,27.14,2488300,25.63
2005-12-22,27.78,27.85,27.00,27.13,5985600,25.62
2005-12-21,27.72,27.91,27.50,27.58,3556400,26.04
2005-12-20,27.64,27.82,27.39,27.72,4176200,26.18
2005-12-19,28.30,28.35,27.58,27.64,3894700,26.10
2005-12-16,28.82,28.86,28.25,28.26,4934100,26.69
2005-12-15,29.18,29.30,28.36,28.61,4753800,27.02
2005-12-14,28.50,29.11,28.50,29.06,3484300,27.44
2005-12-13,28.26,28.63,28.10,28.45,3848500,26.87
2005-12-12,27.99,28.37,27.89,28.30,2737900,26.72
2005-12-09,28.16,28.19,27.63,27.91,2870500,26.36
2005-12-08,28.13,28.19,27.71,27.92,3611100,26.36
2005-12-07,27.65,28.11,27.41,28.11,6129200,26.54
2005-12-06,27.49,27.85,27.37,27.60,5546000,26.06
2005-12-05,27.75,27.80,27.25,27.27,7704600,25.75
2005-12-02,27.53,27.67,27.11,27.28,3673500,25.76
2005-12-01,27.45,27.57,27.07,27.48,4659600,25.95
2005-11-30,27.36,27.45,27.02,27.02,4266400,25.51
2005-11-29,27.80,27.90,27.06,27.27,4946100,25.75
2005-11-28,28.17,28.17,27.55,27.65,2555900,26.11
2005-11-25,28.10,28.11,27.61,27.96,1485100,26.40
2005-11-23,27.78,28.23,27.70,27.99,4949700,26.43
2005-11-22,27.00,27.80,26.91,27.66,6806800,26.12
2005-11-21,27.03,27.10,26.68,26.79,3073500,25.30
2005-11-18,27.40,27.40,26.66,26.92,4105000,25.42
2005-11-17,26.42,27.15,26.38,27.10,4682200,25.59
2005-11-16,26.56,26.65,26.30,26.37,4673800,24.90
2005-11-15,27.15,27.18,26.45,26.56,4645900,25.08
2005-11-14,27.18,27.38,26.97,27.14,2629900,25.63
2005-11-11,27.32,27.40,27.00,27.08,2725300,25.57
2005-11-10,27.17,27.35,26.97,27.20,3764900,25.68
2005-11-09,27.40,27.47,27.03,27.19,4542200,25.68
2005-11-08,27.40,27.45,26.87,26.96,5567700,25.46
2005-11-07,27.08,27.72,27.07,27.67,7704600,26.13
2005-11-04,26.50,27.07,26.49,27.02,7272800,25.51
2005-11-03,25.95,27.00,25.91,26.44,12218000,24.97
2005-11-02,24.23,24.50,23.89,24.49,10918500,23.13
2005-11-01,24.41,24.63,24.10,24.38,9525900,23.02
2005-10-31,24.75,24.76,24.12,24.41,12004800,23.05
2005-10-28,25.00,25.16,24.57,25.12,7185200,23.72
2005-10-27,25.28,25.34,24.55,24.75,6081300,23.37
2005-10-26,25.83,26.00,25.35,25.36,5029900,23.95
2005-10-25,26.21,26.30,25.55,25.86,5555900,24.42
2005-10-24,26.42,26.60,25.97,26.17,3345600,24.71
2005-10-21,26.00,26.31,25.77,26.13,5737800,24.67
2005-10-20,26.48,26.90,25.59,25.72,7167100,24.29
2005-10-19,25.19,26.10,24.99,26.01,6148500,24.56
2005-10-18,25.26,25.53,25.13,25.43,6213600,23.98
2005-10-17,25.00,25.29,24.75,25.25,6064700,23.81
2005-10-14,24.90,25.11,24.72,24.98,6133700,23.56
2005-10-13,24.76,24.92,24.30,24.70,7010300,23.29
2005-10-12,24.75,24.86,24.25,24.75,10975900,23.34
2005-10-11,25.40,25.67,24.80,25.00,9186000,23.57
2005-10-10,25.75,25.94,25.13,25.13,8695700,23.70
2005-10-07,26.77,26.80,25.11,25.58,14973100,24.12
2005-10-06,27.40,27.66,25.80,26.30,19730300,24.80
2005-10-05,28.17,28.40,27.98,28.05,5191600,26.45
2005-10-04,28.77,29.04,28.35,28.40,4509900,26.78
2005-10-03,28.97,29.10,28.40,28.61,3727600,26.98
2005-09-30,28.80,29.18,28.65,29.01,2475000,27.36
2005-09-29,28.40,28.86,28.05,28.69,2923400,27.05
2005-09-28,28.75,29.14,28.47,28.47,3771700,26.85
2005-09-27,28.45,28.73,28.05,28.62,4928100,26.99
2005-09-26,28.48,28.49,27.93,28.23,6154700,26.62
2005-09-23,28.77,28.78,28.06,28.48,4451800,26.86
2005-09-22,28.00,28.86,28.00,28.76,5149700,27.12
2005-09-21,28.00,28.30,27.67,27.82,6341900,26.23
2005-09-20,29.53,29.61,28.47,28.49,5940300,26.86
2005-09-19,29.85,29.85,29.35,29.53,3211200,27.85
2005-09-16,29.35,29.85,29.16,29.85,5678100,28.15
2005-09-15,29.01,29.37,28.69,29.09,2338800,27.43
2005-09-14,29.85,29.90,28.88,28.90,3677200,27.25
2005-09-13,30.25,30.35,29.69,29.85,3086600,28.15
2005-09-12,29.51,30.30,29.42,30.21,3048200,28.49
2005-09-09,29.34,29.80,29.26,29.49,2871400,27.81
2005-09-08,28.25,29.44,28.21,29.10,4329500,27.44
2005-09-07,29.66,29.92,29.20,29.85,3750400,28.15
2005-09-06,29.00,29.56,28.98,29.55,3736300,27.86
2005-09-02,29.15,29.30,28.54,28.97,2969500,27.32
2005-09-01,29.49,29.95,29.00,29.15,3172700,27.49
2005-08-31,28.95,29.40,28.50,29.37,3695300,27.69
2005-08-30,29.10,29.19,28.74,29.00,4558600,27.35
2005-08-29,28.75,29.27,28.55,29.23,2100200,27.56
2005-08-26,29.32,29.38,28.85,28.98,2883200,27.33
2005-08-25,28.90,29.42,28.85,29.31,4529700,27.64
2005-08-24,28.61,28.91,28.39,28.74,4632400,27.10
2005-08-23,28.60,28.73,28.36,28.59,2554900,26.96
2005-08-22,28.90,29.00,28.15,28.51,4005100,26.88
2005-08-19,29.35,29.39,28.80,28.85,2756800,27.20
2005-08-18,29.20,29.29,28.86,29.10,2526300,27.44
2005-08-17,28.85,29.35,28.67,29.19,2826400,27.52
2005-08-16,29.90,29.92,28.84,28.93,5403000,27.28
2005-08-15,29.58,29.94,29.29,29.91,2604800,28.20
2005-08-12,29.55,29.67,29.19,29.52,3344900,27.84
2005-08-11,29.85,30.04,29.32,29.55,2974600,27.86
2005-08-10,29.98,30.65,29.73,29.85,3893400,28.15
2005-08-09,29.57,29.94,29.50,29.81,3063200,28.11
2005-08-08,30.03,30.07,29.38,29.52,3620900,27.84
2005-08-05,30.00,30.00,29.40,29.93,4019900,28.22
2005-08-04,30.75,30.75,29.95,30.02,5592800,28.31
2005-08-03,31.45,31.46,30.59,30.77,5498800,29.01
2005-08-02,31.00,31.25,30.92,31.25,3438000,29.47
2005-08-01,31.16,31.39,30.84,31.00,3177600,29.23
2005-07-29,31.00,31.21,31.00,31.03,4858700,29.26
2005-07-28,30.80,31.14,30.58,30.77,3817200,29.01
2005-07-27,30.75,31.60,30.29,30.46,2508300,28.72
2005-07-26,30.35,30.55,30.34,30.38,2235300,28.65
2005-07-25,30.25,30.39,30.00,30.00,2125300,28.29
2005-07-22,30.33,30.47,30.03,30.42,2870000,28.68
2005-07-21,30.90,30.90,30.24,30.32,3352500,28.59
2005-07-20,30.76,31.00,30.52,30.90,2328100,29.14
2005-07-19,30.93,31.07,30.66,30.91,3872200,29.15
2005-07-18,30.70,30.89,30.64,30.79,3204400,29.00
2005-07-15,30.55,30.76,30.24,30.56,3583600,28.78
2005-07-14,30.83,31.15,30.42,30.55,2826500,28.77
2005-07-13,30.87,31.07,30.71,30.85,4476900,29.06
2005-07-12,30.69,31.15,30.59,30.91,5862700,29.11
2005-07-11,30.22,30.77,30.17,30.74,5900700,28.95
2005-07-08,29.52,30.35,29.41,30.26,5346700,28.50
2005-07-07,29.25,29.46,29.00,29.39,3747000,27.68
2005-07-06,29.98,30.00,29.27,29.47,3835700,27.76
2005-07-05,28.95,29.89,28.91,29.89,3053300,28.15
2005-07-01,29.05,29.09,28.78,29.05,2673900,27.36
2005-06-30,29.35,29.58,29.05,29.07,4514700,27.38
2005-06-29,29.33,29.53,29.19,29.41,3830100,27.70
2005-06-28,28.75,29.40,28.63,29.40,4184000,27.69
2005-06-27,28.70,28.95,28.50,28.58,3286500,26.92
2005-06-24,28.90,28.97,28.43,28.70,5257200,27.03
2005-06-23,29.20,29.30,28.70,28.96,3702900,27.28
2005-06-22,29.18,29.31,28.90,29.20,2649500,27.50
2005-06-21,29.15,29.27,28.78,29.08,3773000,27.39
2005-06-20,29.38,29.50,29.05,29.22,3832500,27.52
2005-06-17,29.61,29.63,29.30,29.54,5255200,27.82
2005-06-16,29.31,29.48,29.04,29.41,4348100,27.70
2005-06-15,29.40,29.40,28.73,29.23,3436500,27.53
2005-06-14,28.85,29.41,28.83,29.14,3323000,27.45
2005-06-13,29.03,29.21,28.83,28.85,2844800,27.17
2005-06-10,29.17,29.19,28.90,29.03,3248400,27.34
2005-06-09,28.89,29.25,28.75,29.04,3673000,27.35
2005-06-08,29.38,29.40,28.73,28.89,4025000,27.21
2005-06-07,29.03,29.68,29.00,29.14,6197300,27.45
2005-06-06,57.90,58.50,57.65,58.06,6374200,27.34
2005-06-03,57.48,57.57,56.86,57.27,6359800,26.97
2005-06-02,56.00,57.65,54.86,57.25,12450800,26.96
2005-06-01,54.75,55.64,54.70,55.08,4350800,25.94
2005-05-31,54.99,55.10,54.79,54.85,4658400,25.83
2005-05-27,55.01,55.15,54.78,54.96,1894200,25.88
2005-05-26,55.15,55.25,54.87,54.97,5747400,25.89
2005-05-25,54.95,55.11,54.82,54.90,5203400,25.85
2005-05-24,55.18,55.30,54.84,55.00,4185400,25.90
2005-05-23,55.20,55.45,55.10,55.15,3708800,25.97
2005-05-20,55.06,55.14,54.70,55.00,3298200,25.90
2005-05-19,55.05,55.33,54.87,55.10,4092000,25.95
2005-05-18,54.70,55.50,54.65,55.00,5363600,25.90
2005-05-17,54.00,54.66,54.00,54.61,5923000,25.72
2005-05-16,53.86,54.39,53.82,54.06,4732800,25.46
2005-05-13,53.91,54.19,53.25,53.71,3797200,25.29
2005-05-12,53.65,54.20,53.45,53.91,4602600,25.39
2005-05-11,53.24,53.85,52.34,53.60,3965800,25.24
2005-05-10,53.50,53.60,52.94,53.25,3427800,25.08
2005-05-09,53.50,53.77,52.72,53.57,3616400,25.23
2005-05-06,54.15,54.66,53.56,53.67,5048000,25.27
2005-05-05,52.90,54.40,52.53,53.90,7360000,25.38
2005-05-04,52.85,53.48,52.80,53.38,5924800,25.14
2005-05-03,52.58,53.25,52.27,52.94,4708000,24.93
2005-05-02,51.58,52.55,51.58,52.49,3253400,24.72
2005-04-29,51.60,51.80,50.47,51.58,4423000,24.29
2005-04-28,51.90,52.18,51.02,51.20,3685400,24.11
2005-04-27,52.00,52.15,51.59,51.90,4725200,24.44
2005-04-26,52.09,52.65,51.64,52.00,4570800,24.49
2005-04-25,50.65,51.28,50.54,51.09,3720000,24.06
2005-04-22,51.33,51.34,50.03,50.50,4594000,23.78
2005-04-21,51.52,51.59,51.09,51.43,4918800,24.22
2005-04-20,52.45,52.46,51.00,51.17,4613600,24.10
2005-04-19,51.25,52.70,50.90,52.63,5404600,24.75
2005-04-18,51.82,52.25,51.61,51.73,3276400,24.33
2005-04-15,52.05,52.50,51.84,51.86,4797800,24.39
2005-04-14,52.22,52.56,52.01,52.25,3215400,24.57
2005-04-13,52.58,52.65,51.97,52.21,4019600,24.55
2005-04-12,52.00,52.83,51.31,52.58,4427000,24.73
2005-04-11,51.63,52.15,51.50,52.06,2670800,24.48
2005-04-08,52.07,52.23,51.51,51.65,2737400,24.29
2005-04-07,52.58,52.59,51.75,52.14,5353200,24.52
2005-04-06,52.53,52.71,52.30,52.61,3027600,24.74
2005-04-05,51.50,52.49,51.25,52.38,3681800,24.63
2005-04-04,51.60,51.85,51.15,51.50,5753400,24.22
2005-04-01,52.62,52.80,51.46,51.56,6414800,24.25
2005-03-31,52.60,52.86,52.31,52.62,3206400,24.75
2005-03-30,52.50,53.06,52.50,52.96,3995200,24.91
2005-03-29,52.90,53.16,52.35,52.44,4284200,24.66
2005-03-28,53.45,53.60,53.01,53.15,3844000,25.00
2005-03-24,53.25,53.78,52.60,53.45,3861800,25.14
2005-03-23,52.50,53.39,52.18,53.19,4183400,25.01
2005-03-22,52.42,52.94,52.15,52.45,2968200,24.67
2005-03-21,52.80,52.99,51.90,52.32,3239800,24.60
2005-03-18,52.97,53.25,52.34,52.85,4623800,24.85
2005-03-17,51.95,53.24,51.71,52.99,4536600,24.92
2005-03-16,52.18,52.43,51.66,51.98,3126600,24.44
2005-03-15,52.73,52.92,52.11,52.31,2535200,24.60
2005-03-14,52.95,53.13,52.28,52.56,2241600,24.72
2005-03-11,52.80,53.00,52.65,52.85,3864000,24.85
2005-03-10,52.00,52.84,51.86,52.65,3361800,24.76
2005-03-09,52.12,52.18,51.42,51.89,3516200,24.40
2005-03-08,52.65,52.68,52.08,52.19,5406600,24.54
2005-03-07,52.57,53.27,52.52,52.88,4479600,24.87
2005-03-04,53.10,53.40,52.11,52.58,8157600,24.73
2005-03-03,53.59,53.59,51.90,52.78,12224800,24.82
2005-03-02,50.77,50.90,49.87,50.06,4941800,23.54
2005-03-01,50.09,51.13,50.03,50.72,6010600,23.85
2005-02-28,49.87,50.24,49.44,49.83,3423000,23.43
2005-02-25,49.41,49.95,49.01,49.87,4576000,23.45
2005-02-24,48.10,49.41,47.90,49.41,3677600,23.24
2005-02-23,47.75,48.27,47.74,48.05,2065200,22.60
2005-02-22,48.63,48.68,47.67,47.75,2146200,22.46
2005-02-18,48.82,48.91,48.36,48.63,2605200,22.87
2005-02-17,48.98,49.23,48.67,48.77,3037400,22.94
2005-02-16,48.50,48.89,48.39,48.85,2801600,22.97
2005-02-15,48.94,49.02,48.10,48.55,4383800,22.83
2005-02-14,49.80,49.93,48.92,48.96,3492800,23.02
2005-02-11,49.12,50.01,48.74,49.90,5103400,23.47
2005-02-10,48.70,49.19,48.41,49.04,3233400,23.06
2005-02-09,49.40,49.50,48.54,48.68,2672600,22.89
2005-02-08,49.40,49.57,49.14,49.32,3287200,23.19
2005-02-07,49.90,50.00,49.36,49.45,3848400,23.26
2005-02-04,49.20,50.01,48.85,49.85,6882800,23.44
2005-02-03,48.40,49.35,48.36,49.19,6485000,23.13
2005-02-02,48.20,48.87,46.95,48.26,11163400,22.70
2005-02-01,46.47,46.71,46.27,46.53,6040600,21.88
2005-01-31,46.00,46.36,45.90,46.35,3325000,21.80
2005-01-28,45.89,46.11,45.58,45.82,3565000,21.55
2005-01-27,45.30,45.80,45.18,45.64,3222200,21.46
2005-01-26,45.70,45.78,45.32,45.50,2586800,21.40
2005-01-25,45.08,45.62,45.04,45.57,3181400,21.43
2005-01-24,45.55,45.78,45.05,45.11,4687000,21.21
2005-01-21,46.57,46.65,45.85,45.89,3453200,21.58
2005-01-20,47.10,47.11,46.60,46.67,3508000,21.95
2005-01-19,47.40,47.65,47.23,47.26,3818200,22.19
2005-01-18,47.00,47.57,46.79,47.50,5232800,22.30
2005-01-14,46.67,47.10,46.54,47.00,4276800,22.07
2005-01-13,47.08,47.08,46.52,46.68,3533200,21.92
2005-01-12,47.00,47.21,46.76,47.08,3911800,22.11
2005-01-11,45.82,47.30,45.72,47.11,7491600,22.12
2005-01-10,45.85,46.44,45.79,46.01,3531000,21.60
2005-01-07,45.23,45.95,45.16,45.75,3009600,21.48
2005-01-06,45.25,45.37,44.97,45.26,2947200,21.25
2005-01-05,44.49,45.29,44.04,45.25,5192400,21.25
2005-01-04,45.25,45.38,44.40,44.49,4172800,20.89
2005-01-03,45.40,45.65,44.95,45.00,5114400,21.13
2004-12-31,45.25,45.25,44.64,45.07,3993000,21.16
2004-12-30,45.40,45.58,45.25,45.31,1454600,21.28
2004-12-29,44.82,45.40,44.82,45.20,1798000,21.22
2004-12-28,44.83,45.06,44.68,45.01,2021400,21.13
2004-12-27,45.13,45.36,44.71,44.79,2851400,21.03
2004-12-23,44.99,45.30,44.90,45.01,2176000,21.13
2004-12-22,44.73,45.29,44.50,44.96,3377200,21.11
2004-12-21,44.50,44.97,44.17,44.63,3160600,20.96
2004-12-20,44.16,44.46,43.85,44.40,3139000,20.85
2004-12-17,44.65,44.87,43.83,44.16,5648400,20.74
2004-12-16,44.70,45.01,44.65,44.89,4180800,21.08
2004-12-15,44.82,45.46,44.63,44.80,3110400,21.04
2004-12-14,45.15,45.26,44.61,44.75,6640200,21.01
2004-12-13,45.15,45.48,44.80,45.38,1907200,21.31
2004-12-10,46.19,46.19,44.87,45.14,2271600,21.20
2004-12-09,45.92,45.92,44.78,45.37,2826600,21.30
2004-12-08,44.18,45.35,44.18,45.17,3558400,21.21
2004-12-07,44.75,45.12,44.12,44.26,6308800,20.78
2004-12-06,45.65,45.67,44.83,45.25,3787200,21.25
2004-12-03,45.90,46.17,45.25,45.76,2760600,21.49
2004-12-02,46.00,46.27,45.22,45.89,2454000,21.55
2004-12-01,45.36,46.19,45.12,46.13,3477600,21.66
2004-11-30,45.18,45.47,44.88,45.37,5744000,21.30
2004-11-29,45.79,45.94,45.01,45.33,3689200,21.28
2004-11-26,45.95,46.17,45.54,45.73,779200,21.47
2004-11-24,45.95,46.17,45.67,46.03,2395000,21.61
2004-11-23,45.75,46.15,45.37,45.85,3425600,21.53
2004-11-22,45.75,45.98,45.40,45.80,3151600,21.51
2004-11-19,46.85,46.94,45.65,45.80,3621400,21.51
2004-11-18,46.25,46.78,45.88,46.68,2834400,21.92
2004-11-17,46.42,46.80,46.22,46.29,3993600,21.74
2004-11-16,46.25,46.47,46.00,46.32,4218600,21.75
2004-11-15,46.35,46.55,45.88,46.25,2613200,21.72
2004-11-12,46.45,46.45,45.91,46.35,3643800,21.76
2004-11-11,46.70,46.86,46.36,46.53,2820400,21.85
2004-11-10,46.10,46.94,45.97,46.57,3825000,21.87
2004-11-09,45.40,46.36,45.36,46.04,3924000,21.62
2004-11-08,45.40,46.05,44.70,45.81,5502400,21.51
2004-11-05,47.30,47.34,45.91,46.20,6468000,21.69
2004-11-04,44.98,46.93,44.70,46.90,9496800,22.02
2004-11-03,44.50,44.52,44.04,44.38,3862000,20.84
2004-11-02,43.90,44.64,43.77,43.90,5052200,20.61
2004-11-01,43.68,43.94,42.79,43.70,5539000,20.52
2004-10-29,43.83,44.12,43.06,43.46,3699000,20.41
2004-10-28,44.20,44.23,43.64,43.88,2088800,20.60
2004-10-27,43.23,44.42,42.95,44.28,3929600,20.79
2004-10-26,42.38,43.23,42.30,43.23,2996800,20.30
2004-10-25,42.00,42.49,41.71,42.38,2264800,19.90
2004-10-22,43.23,43.37,42.10,42.28,2936400,19.85
2004-10-21,43.12,43.41,42.66,43.22,3295200,20.29
2004-10-20,43.50,43.50,42.89,43.23,2944400,20.30
2004-10-19,43.90,44.44,43.62,43.66,3372000,20.47
2004-10-18,43.28,43.96,43.20,43.71,2953600,20.49
2004-10-15,43.05,43.48,42.75,43.25,2478000,20.28
2004-10-14,42.90,43.08,42.66,42.76,2531400,20.05
2004-10-13,42.70,43.18,42.61,42.74,3452600,20.04
2004-10-12,42.15,42.53,41.96,42.29,2639400,19.83
2004-10-11,42.90,43.03,42.36,42.40,2360400,19.88
2004-10-08,42.95,43.16,42.41,42.72,2217400,20.03
2004-10-07,43.68,43.89,42.99,42.99,2584000,20.15
2004-10-06,43.58,43.75,43.25,43.68,3072800,20.48
2004-10-05,43.40,43.90,43.10,43.52,3276400,20.40
2004-10-04,43.25,43.72,43.25,43.47,3941200,20.38
2004-10-01,42.50,43.54,42.37,43.26,4968200,20.28
2004-09-30,42.05,42.30,41.79,42.13,6096800,19.75
2004-09-29,42.62,43.14,42.24,42.36,4553200,19.86
2004-09-28,42.30,42.76,41.99,42.62,3567200,19.98
2004-09-27,42.29,42.57,42.00,42.19,2933400,19.78
2004-09-24,41.96,42.73,41.82,42.28,4092800,19.82
2004-09-23,41.00,42.44,41.00,42.02,6662800,19.70
2004-09-22,40.69,40.69,40.12,40.30,2160800,18.89
2004-09-21,40.50,40.98,40.36,40.80,2323400,19.13
2004-09-20,40.90,40.90,40.21,40.49,1732200,18.98
2004-09-17,41.00,41.34,40.83,41.07,2954200,19.25
2004-09-16,40.22,41.00,40.22,40.80,2693200,19.13
2004-09-15,40.75,41.02,40.17,40.22,3136400,18.86
2004-09-14,40.55,41.12,40.22,40.99,3540000,19.22
2004-09-13,40.15,40.67,40.11,40.38,1846400,18.93
2004-09-10,40.20,40.56,40.10,40.35,1899400,18.92
2004-09-09,40.14,40.30,39.72,40.25,3321800,18.87
2004-09-08,40.25,40.50,40.11,40.12,2466000,18.81
2004-09-07,40.66,40.79,40.05,40.25,3999200,18.87
2004-09-03,40.15,40.94,40.09,40.65,3052200,19.06
2004-09-02,39.75,40.12,39.63,40.10,4539800,18.80
2004-09-01,39.75,39.98,39.33,39.55,2974800,18.54
2004-08-31,40.47,40.52,39.58,40.00,3762200,18.75
2004-08-30,40.25,40.72,40.25,40.47,1497800,18.97
2004-08-27,40.71,40.76,40.41,40.67,1967600,19.07
2004-08-26,40.62,40.92,40.44,40.70,1581800,19.08
2004-08-25,40.50,40.78,40.18,40.62,1641400,19.04
2004-08-24,40.12,40.68,39.95,40.43,2745800,18.95
2004-08-23,39.96,40.21,39.34,39.89,2739200,18.70
2004-08-20,39.65,40.15,39.65,40.01,1795200,18.76
2004-08-19,40.10,40.27,39.76,39.80,2898600,18.66
2004-08-18,39.70,40.33,39.54,40.27,3007200,18.88
2004-08-17,39.75,40.30,39.60,39.70,3706400,18.61
2004-08-16,39.00,39.75,38.99,39.57,3433000,18.55
2004-08-13,39.07,39.19,38.61,39.15,4533600,18.35
2004-08-12,39.30,39.70,38.98,39.06,3068400,18.31
2004-08-11,39.50,39.89,39.30,39.59,3139400,18.56
2004-08-10,39.60,39.80,38.95,39.75,4169200,18.64
2004-08-09,39.18,39.58,39.07,39.41,2288400,18.48
2004-08-06,39.90,40.08,39.11,39.28,4241400,18.42
2004-08-05,41.46,41.46,40.30,40.33,2762400,18.91
2004-08-04,41.77,41.78,40.46,41.21,5397200,19.32
2004-08-03,42.55,42.55,41.48,41.77,3018400,19.58
2004-08-02,41.88,42.89,41.52,42.64,3322400,19.99
2004-07-30,41.95,42.07,41.65,41.87,2350600,19.63
2004-07-29,42.10,42.40,41.58,42.01,3631400,19.70
2004-07-28,42.55,42.55,41.10,41.88,4604400,19.63
2004-07-27,41.37,42.78,41.30,42.62,3928200,19.98
2004-07-26,42.10,42.17,41.21,41.35,2744800,19.39
2004-07-23,42.50,42.50,41.58,41.96,3228800,19.67
2004-07-22,42.70,42.88,41.99,42.55,3339800,19.95
2004-07-21,43.60,44.14,42.88,42.88,3586000,20.10
2004-07-20,42.96,43.45,42.70,43.38,3867600,20.34
2004-07-19,42.55,43.04,42.25,42.96,3035000,20.11
2004-07-16,43.12,43.13,42.42,42.48,3468600,19.88
2004-07-15,43.50,43.50,42.77,42.84,2020400,20.05
2004-07-14,43.63,43.93,43.08,43.28,3098000,20.26
2004-07-13,42.65,43.69,42.64,43.63,3951800,20.42
2004-07-12,43.17,43.43,42.25,42.44,4859400,19.87
2004-07-09,42.53,43.50,42.30,43.07,4610600,20.16
2004-07-08,42.10,42.53,41.50,42.53,4038800,19.91
2004-07-07,41.85,42.39,41.85,42.10,2725800,19.71
2004-07-06,41.37,42.07,41.15,41.84,3115600,19.59
2004-07-02,41.75,42.10,41.41,41.66,2259200,19.50
2004-07-01,42.03,42.08,41.52,41.70,3248600,19.52
2004-06-30,42.30,42.49,41.88,42.02,3746200,19.67
2004-06-29,41.69,42.38,41.69,42.15,4560000,19.73
2004-06-28,42.00,42.22,41.35,41.69,4034600,19.51
2004-06-25,41.52,42.51,41.17,41.34,5668800,19.35
2004-06-24,41.70,41.84,41.43,41.51,3503400,19.43
2004-06-23,41.68,41.80,41.25,41.70,3646800,19.52
2004-06-22,41.80,41.88,41.35,41.68,2505400,19.51
2004-06-21,42.03,42.38,41.80,41.93,2494600,19.63
2004-06-18,41.70,42.08,41.38,41.96,4797200,19.64
2004-06-17,42.58,42.58,42.07,42.38,2519200,19.84
2004-06-16,42.58,42.82,42.43,42.64,1970400,19.96
2004-06-15,42.78,43.00,42.37,42.60,3031800,19.94
2004-06-14,42.52,42.80,42.32,42.46,4876600,19.88
2004-06-10,41.48,42.52,41.17,42.52,3226200,19.90
2004-06-09,41.65,41.99,41.48,41.48,2415800,19.42
2004-06-08,41.45,42.17,41.00,41.77,4645400,19.55
2004-06-07,42.25,42.25,41.66,41.91,2998400,19.62
2004-06-04,42.00,42.30,41.75,41.91,2343200,19.62
2004-06-03,41.55,42.21,41.50,41.60,3171400,19.47
2004-06-02,41.62,41.84,41.28,41.62,2996400,19.48
2004-06-01,41.60,41.66,41.12,41.62,3408400,19.48
2004-05-28,41.97,41.99,41.65,41.68,2969800,19.51
2004-05-27,41.25,42.13,41.23,41.96,5182600,19.64
2004-05-26,41.15,41.31,40.83,41.04,3429200,19.21
2004-05-25,40.01,41.15,39.67,41.15,3350200,19.26
2004-05-24,40.05,40.10,39.28,39.98,3938600,18.71
2004-05-21,39.90,40.55,39.62,39.86,4943000,18.66
2004-05-20,39.65,40.05,39.46,39.96,2582800,18.71
2004-05-19,40.20,40.42,39.64,39.68,3832800,18.57
2004-05-18,39.60,40.66,39.55,40.05,4539000,18.75
2004-05-17,40.18,40.18,39.00,39.50,3897000,18.49
2004-05-14,39.74,40.50,39.46,40.18,4072000,18.81
2004-05-13,40.03,40.40,39.60,39.74,3552600,18.60
2004-05-12,39.88,40.23,39.27,40.10,5296400,18.77
2004-05-11,41.00,41.06,39.51,39.91,8311400,18.68
2004-05-10,40.75,41.34,40.72,41.03,8316200,19.21
2004-05-07,40.50,41.18,40.45,40.94,6908800,19.16
2004-05-06,40.00,40.75,39.84,40.67,7658800,19.04
2004-05-05,40.00,40.80,39.48,40.53,9460000,18.97
2004-05-04,39.70,40.29,39.66,39.99,7359000,18.72
2004-05-03,38.63,39.69,38.63,39.49,7311000,18.49
2004-04-30,38.58,39.08,38.40,38.63,4011800,18.08
2004-04-29,38.75,39.21,38.29,38.53,4653000,18.04
2004-04-28,39.03,39.18,38.70,38.70,3429000,18.12
2004-04-27,39.10,39.80,38.91,39.03,4945000,18.27
2004-04-26,39.15,39.48,39.00,39.10,4024600,18.30
2004-04-23,39.00,39.18,38.72,38.94,2978600,18.23
2004-04-22,38.70,39.45,38.20,39.06,4356200,18.28
2004-04-21,37.97,39.00,37.71,38.69,5986400,18.11
2004-04-20,38.15,39.20,37.85,38.00,5655000,17.76
2004-04-19,37.61,38.17,37.47,38.13,6633800,17.82
2004-04-16,37.19,37.70,36.69,37.61,5444400,17.57
2004-04-15,37.05,37.24,36.65,37.19,4354800,17.38
2004-04-14,37.20,37.25,36.55,37.04,9222200,17.31
2004-04-13,38.50,38.50,37.17,37.25,8129400,17.41
2004-04-12,36.46,37.42,36.46,37.39,6054400,17.47
2004-04-08,36.80,37.24,36.33,36.46,6644800,17.04
2004-04-07,36.75,37.09,36.52,36.84,7351000,17.21
2004-04-06,37.40,37.95,36.50,37.14,11854200,17.35
2004-04-05,35.75,37.95,35.70,37.35,11743800,17.45
2004-04-02,35.20,35.24,34.53,34.78,5945000,16.25
2004-04-01,35.30,35.35,34.82,34.90,5635200,16.31
2004-03-31,35.55,35.71,35.17,35.30,4601000,16.50
2004-03-30,35.50,35.61,35.23,35.46,1905800,16.57
2004-03-29,35.07,36.15,34.96,35.54,2796800,16.61
2004-03-26,34.85,35.05,34.36,35.00,6020000,16.35
2004-03-25,34.70,35.38,34.40,35.26,2875400,16.48
2004-03-24,34.68,34.90,34.40,34.55,3610400,16.14
2004-03-23,35.00,35.25,34.40,34.49,4989600,16.12
2004-03-22,34.10,34.65,33.95,34.60,3690400,16.17
2004-03-19,34.70,34.88,34.47,34.56,3243000,16.15
2004-03-18,34.63,34.89,34.25,34.82,3691000,16.27
2004-03-17,34.32,34.86,34.26,34.63,2558600,16.18
2004-03-16,34.95,35.06,33.73,34.21,5574000,15.99
2004-03-15,35.30,35.34,34.49,34.49,2986600,16.12
2004-03-12,35.44,35.45,34.65,35.30,3422000,16.50
2004-03-11,35.97,36.06,35.26,35.45,4473200,16.57
2004-03-10,36.33,36.44,36.00,36.07,2585600,16.85
2004-03-09,36.53,36.80,36.16,36.33,2712800,16.98
2004-03-08,37.40,37.55,36.67,36.81,2330800,17.20
2004-03-05,37.30,37.58,36.89,37.14,3035200,17.35
2004-03-04,37.50,37.55,37.16,37.40,2260600,17.48
2004-03-03,37.15,37.74,37.14,37.60,3756600,17.57
2004-03-02,37.70,37.87,37.13,37.13,3675600,17.35
2004-03-01,37.60,37.90,37.27,37.69,4074000,17.61
2004-02-27,36.20,37.80,36.20,37.50,3807600,17.52
2004-02-26,37.01,37.18,36.70,36.84,3412000,17.21
2004-02-25,36.15,37.16,36.11,37.05,3029800,17.31
2004-02-24,36.20,36.35,35.77,36.10,3827200,16.87
2004-02-23,36.48,36.90,36.30,36.40,2970400,17.01
2004-02-20,37.27,37.27,36.25,36.48,5467400,17.05
2004-02-19,37.25,37.57,37.15,37.27,3547600,17.42
2004-02-18,37.50,37.52,36.58,37.13,3969600,17.35
2004-02-17,37.98,37.98,37.33,37.50,3274200,17.52
2004-02-13,38.23,38.23,37.06,37.50,4101400,17.52
2004-02-12,36.70,38.51,36.30,38.23,7766000,17.86
2004-02-11,35.74,36.15,35.50,36.13,3413000,16.88
2004-02-10,35.75,35.99,35.53,35.84,3473600,16.75
2004-02-09,36.13,36.35,35.81,35.90,2913800,16.78
2004-02-06,36.05,36.35,35.76,36.12,2997600,16.88
2004-02-05,36.45,36.69,35.98,36.09,3162800,16.86
2004-02-04,36.25,36.91,35.93,36.64,2422200,17.12
2004-02-03,36.80,36.89,36.33,36.35,4062600,16.99
2004-02-02,36.05,36.96,36.00,36.75,5112600,17.17
2004-01-30,35.35,35.82,35.19,35.72,4862800,16.69
2004-01-29,35.80,35.80,35.28,35.49,3411400,16.58
2004-01-28,36.48,36.69,35.73,35.79,4508800,16.72
2004-01-27,36.70,36.77,36.12,36.35,3054800,16.99
2004-01-26,36.29,36.69,36.13,36.66,2130200,17.13
2004-01-23,36.32,36.49,36.03,36.29,3195400,16.96
2004-01-22,36.38,36.51,36.08,36.30,3225000,16.96
2004-01-21,35.85,36.40,35.75,36.33,3657000,16.98
2004-01-20,36.21,36.55,35.22,35.66,3651000,16.66
2004-01-16,36.87,36.87,36.21,36.50,3935000,17.02
2004-01-15,36.31,36.93,35.84,36.80,3575600,17.16
2004-01-14,36.35,36.93,36.08,36.31,6422000,16.94
2004-01-13,38.38,38.38,35.70,36.21,7241800,16.89
2004-01-12,35.48,35.63,34.84,35.16,3569000,16.40
2004-01-09,35.87,35.99,35.20,35.40,4713400,16.51
2004-01-08,35.50,36.11,35.45,35.92,4388400,16.75
2004-01-07,35.25,35.75,34.92,35.60,5673600,16.60
2004-01-06,35.99,36.42,35.77,36.07,3281800,16.82
2004-01-05,36.10,36.38,35.60,35.99,4176800,16.79
2004-01-02,36.29,36.59,35.63,35.77,2869400,16.68
2003-12-31,35.74,36.20,35.60,36.12,3370200,16.85
2003-12-30,35.50,35.91,35.29,35.74,2452600,16.67
2003-12-29,34.72,35.60,34.67,35.45,3052000,16.53
2003-12-26,34.85,35.12,34.66,34.70,768800,16.18
2003-12-24,34.76,34.87,34.55,34.69,1234800,16.18
2003-12-23,34.25,34.91,34.21,34.86,3015800,16.26
2003-12-22,34.20,34.36,33.60,34.20,2735800,15.95
2003-12-19,34.38,34.70,33.99,34.56,3553800,16.12
2003-12-18,34.03,34.42,33.72,34.28,3552400,15.99
2003-12-17,33.38,34.06,33.08,34.01,5687800,15.86
2003-12-16,33.30,33.68,32.95,33.43,3265400,15.59
2003-12-15,34.70,34.84,33.29,33.42,3933000,15.59
2003-12-12,34.22,34.41,34.00,34.26,3442200,15.98
2003-12-11,33.43,34.24,33.38,34.08,8064800,15.90
2003-12-10,34.20,34.27,32.90,33.33,8351200,15.55
2003-12-09,34.96,35.33,34.12,34.20,4171400,15.95
2003-12-08,35.04,35.04,34.22,34.96,3499200,16.31
2003-12-05,35.04,35.48,34.72,35.04,3184200,16.34
2003-12-04,34.74,35.23,34.36,35.04,6125800,16.34
2003-12-03,35.97,35.98,34.67,34.90,9488800,16.28
2003-12-02,36.50,36.85,35.85,35.98,6245200,16.78
2003-12-01,37.47,37.53,36.83,37.29,4991800,17.39
2003-11-28,37.19,37.55,36.99,37.46,1024600,17.47
2003-11-26,37.27,37.38,36.62,37.19,2567000,17.35
2003-11-25,37.10,37.32,36.89,37.16,4528400,17.33
2003-11-24,35.95,37.18,35.92,37.02,5463000,17.27
2003-11-21,36.50,36.51,35.84,35.87,3514600,16.73
2003-11-20,35.70,36.58,35.41,36.17,4408400,16.87
2003-11-19,35.74,35.95,35.39,35.80,2764800,16.70
2003-11-18,36.00,36.15,35.71,35.75,4274200,16.67
2003-11-17,35.40,35.70,34.80,35.59,3102000,16.60
2003-11-14,35.98,36.00,35.30,35.42,4143000,16.52
2003-11-13,36.30,36.30,35.58,36.00,3564800,16.79
2003-11-12,36.35,36.41,35.72,36.32,4304400,16.94
2003-11-11,36.80,36.80,34.19,36.41,2986000,16.98
2003-11-10,36.23,37.30,36.23,36.80,4441600,17.16
2003-11-07,36.40,36.58,36.00,36.23,2742800,16.90
2003-11-06,35.28,36.24,35.28,36.18,4514600,16.88
2003-11-05,35.51,35.51,34.95,35.28,4308800,16.46
2003-11-04,35.47,36.01,35.09,35.51,4310600,16.56
2003-11-03,35.25,35.70,35.21,35.38,3460600,16.50
2003-10-31,35.31,35.65,34.97,35.18,3747600,16.41
2003-10-30,36.10,36.15,35.08,35.27,5086000,16.45
2003-10-29,35.20,36.21,35.20,35.93,5495600,16.76
2003-10-28,35.20,35.83,34.90,35.83,5822200,16.71
2003-10-27,34.65,35.25,34.64,35.09,7222000,16.37
2003-10-24,33.90,33.90,33.17,33.69,3573200,15.71
2003-10-23,33.70,34.40,33.70,34.15,4495200,15.93
2003-10-22,33.66,33.74,33.31,33.67,3468400,15.70
2003-10-21,33.95,34.15,33.70,33.82,1989200,15.77
2003-10-20,33.78,33.95,33.18,33.95,3825600,15.84
2003-10-17,34.20,34.50,33.50,33.84,5373800,15.78
2003-10-16,34.45,34.62,34.10,34.38,3885000,16.01
2003-10-15,34.69,34.69,34.02,34.42,3501800,16.03
2003-10-14,34.74,34.74,34.00,34.66,3756200,16.14
2003-10-13,34.45,35.05,34.44,34.88,2396200,16.24
2003-10-10,34.71,34.72,34.29,34.39,2867400,16.01
2003-10-09,34.75,34.96,34.40,34.71,7152600,16.16
2003-10-08,33.80,34.34,33.75,34.30,7130600,15.97
2003-10-07,33.02,33.90,33.02,33.61,8573600,15.65
2003-10-06,32.12,32.19,29.47,32.13,2335400,14.96
2003-10-03,32.60,32.70,32.12,32.12,3209600,14.96
2003-10-02,32.10,32.58,31.91,32.12,3364200,14.96
2003-10-01,31.16,31.98,31.06,31.96,3912200,14.88
2003-09-30,31.27,31.28,30.73,31.06,4365000,14.46
2003-09-29,31.18,31.40,30.70,31.26,4747000,14.56
2003-09-26,31.10,31.35,31.05,31.18,4226200,14.52
2003-09-25,30.88,31.35,30.77,31.15,4902200,14.50
2003-09-24,31.65,31.65,30.82,30.91,4134200,14.39
2003-09-23,31.00,31.66,30.93,31.39,3999000,14.62
2003-09-22,30.44,31.13,30.44,30.62,2846000,14.26
2003-09-19,30.56,31.42,30.56,31.38,3257400,14.61
2003-09-18,30.84,31.22,30.71,31.18,3191600,14.52
2003-09-17,30.43,30.94,30.30,30.85,3573600,14.36
2003-09-16,30.58,30.70,29.97,30.50,4203800,14.20
2003-09-15,30.20,30.42,30.07,30.36,2042000,14.14
2003-09-12,30.00,30.20,29.55,30.20,2506600,14.06
2003-09-11,30.00,30.22,29.95,30.05,6018200,13.99
2003-09-10,30.27,30.44,29.66,29.86,5052400,13.90
2003-09-09,30.50,30.53,30.03,30.13,4977000,14.03
2003-09-08,31.05,31.10,30.30,30.70,5105200,14.30
2003-09-05,31.32,31.52,31.00,31.19,2415400,14.52
2003-09-04,31.79,31.81,30.98,31.50,4021000,14.67
2003-09-03,32.55,32.60,31.60,31.76,6779800,14.79
2003-09-02,32.55,32.70,32.11,32.51,3853600,15.14
2003-08-29,32.39,32.84,31.98,32.60,3307200,15.18
2003-08-28,31.90,32.48,31.87,32.38,5347400,15.08
2003-08-27,31.13,31.82,31.12,31.76,3766200,14.79
2003-08-26,31.15,31.39,30.75,31.13,3072200,14.50
2003-08-25,31.11,31.29,30.55,31.29,3205800,14.57
2003-08-22,31.25,31.30,31.04,31.21,3251000,14.53
2003-08-21,30.65,31.17,30.50,31.16,3758200,14.51
2003-08-20,30.59,30.77,30.52,30.65,2465600,14.27
2003-08-19,30.90,30.90,30.50,30.79,3936600,14.34
2003-08-18,30.80,30.80,30.41,30.80,3180600,14.34
2003-08-15,31.00,31.11,30.53,30.80,2055800,14.34
2003-08-14,31.08,31.16,30.79,31.07,3037400,14.47
2003-08-13,30.75,31.16,30.70,31.11,4037400,14.49
2003-08-12,30.47,30.65,30.32,30.64,2086800,14.27
2003-08-11,30.13,30.60,30.05,30.48,3153800,14.19
2003-08-08,29.80,30.26,29.77,30.05,3161800,13.99
2003-08-07,29.40,30.00,29.38,29.81,2656800,13.88
2003-08-06,29.33,29.66,29.05,29.33,2776400,13.66
2003-08-05,30.25,30.25,29.30,29.33,3017000,13.66
2003-08-04,30.05,30.30,29.75,30.14,3798200,14.03
2003-08-01,29.98,30.11,29.70,29.95,4259200,13.95
2003-07-31,29.75,30.42,29.67,29.99,10982600,13.96
2003-07-30,28.00,29.23,28.00,28.95,7572000,13.48
2003-07-29,28.35,28.62,27.75,27.75,4014000,12.92
2003-07-28,27.95,28.60,27.54,28.47,3667600,13.26
2003-07-25,27.73,28.14,27.51,27.98,1631000,13.03
2003-07-24,27.90,28.00,27.61,27.75,3295600,12.92
2003-07-23,27.76,27.76,27.35,27.66,2048600,12.88
2003-07-22,27.76,28.02,27.43,27.80,2278400,12.94
2003-07-21,27.44,27.80,27.24,27.80,3582400,12.94
2003-07-18,27.79,27.79,27.30,27.43,4353000,12.77
2003-07-17,28.20,28.24,27.53,27.56,5767600,12.83
2003-07-16,28.51,28.59,28.04,28.25,3055800,13.13
2003-07-15,28.60,28.94,28.21,28.51,5682200,13.25
2003-07-14,29.35,29.35,28.50,28.53,4129800,13.26
2003-07-11,28.12,28.77,28.05,28.60,2854800,13.29
2003-07-10,28.35,28.36,27.75,28.15,5203200,13.08
2003-07-09,28.70,28.97,28.49,28.49,4715000,13.24
2003-07-08,28.48,29.06,28.36,28.70,5811000,13.34
2003-07-07,28.25,28.44,28.12,28.44,3841800,13.22
2003-07-03,28.00,28.12,27.70,28.07,3322600,13.04
2003-07-02,28.21,28.35,27.90,28.15,4614600,13.08
2003-07-01,28.03,28.29,27.66,28.21,3333800,13.11
2003-06-30,27.81,28.14,27.74,28.03,3655600,13.03
2003-06-27,28.31,28.32,27.73,27.80,2983200,12.92
2003-06-26,27.58,28.36,27.47,28.28,4512800,13.14
2003-06-25,27.94,27.95,27.45,27.55,6452400,12.80
2003-06-24,27.40,28.10,27.14,27.93,7266000,12.98
2003-06-23,27.32,27.35,26.17,26.42,6200000,12.28
2003-06-20,26.98,27.70,26.89,27.51,6010000,12.78
2003-06-19,27.65,27.95,26.74,26.79,7771400,12.45
2003-06-18,28.24,28.30,27.89,28.19,3657800,13.10
2003-06-17,28.52,28.52,28.10,28.27,3218000,13.14
2003-06-16,27.98,28.42,27.80,28.28,2189800,13.14
2003-06-13,28.09,28.23,27.60,27.85,2488200,12.94
2003-06-12,28.70,28.70,27.70,28.05,3084400,13.03
2003-06-11,27.90,28.50,27.69,28.50,3683400,13.24
2003-06-10,27.85,27.91,27.52,27.76,3231800,12.90
2003-06-09,27.09,27.80,27.07,27.50,4197800,12.78
2003-06-06,27.47,27.83,27.05,27.17,3444800,12.63
2003-06-05,27.18,27.51,26.81,27.27,3696600,12.67
2003-06-04,27.25,27.60,27.06,27.54,4606000,12.80
2003-06-03,26.54,27.25,26.51,27.11,4449400,12.60
2003-06-02,26.30,27.20,26.25,26.54,5580200,12.33
2003-05-30,26.00,26.44,25.96,26.10,3180000,12.13
2003-05-29,26.01,26.19,25.50,25.86,5810200,12.02
2003-05-28,25.98,26.52,25.92,25.98,3793200,12.07
2003-05-27,25.90,26.19,25.60,25.98,6176000,12.07
2003-05-23,26.35,26.35,25.92,26.12,3048000,12.14
2003-05-22,25.70,26.34,25.56,26.30,6109400,12.22
2003-05-21,25.00,25.34,24.85,25.34,3372800,11.78
2003-05-20,25.15,25.50,24.85,25.03,3602600,11.63
2003-05-19,26.11,26.11,24.92,25.15,4445000,11.69
2003-05-16,26.20,26.20,25.69,26.11,4009600,12.13
2003-05-15,26.60,26.76,25.83,26.38,4586800,12.26
2003-05-14,27.45,27.49,26.30,26.63,4559600,12.37
2003-05-13,26.98,27.47,26.77,27.08,5405800,12.58
2003-05-12,26.53,26.94,26.25,26.94,5936200,12.52
2003-05-09,26.55,26.68,26.25,26.60,5484400,12.36
2003-05-08,26.10,26.51,25.85,26.51,4982800,12.32
2003-05-07,26.33,26.41,25.87,26.06,8274800,12.11
2003-05-06,25.48,26.49,25.32,26.33,12652600,12.24
2003-05-05,25.37,25.65,25.13,25.47,8267600,11.84
2003-05-02,24.47,25.70,24.47,25.29,6523800,11.75
2003-05-01,24.15,24.49,23.85,24.42,4506200,11.35
2003-04-30,24.40,24.60,24.00,24.21,8092000,11.25
2003-04-29,24.10,24.70,24.10,24.70,5164000,11.48
2003-04-28,23.96,24.25,23.85,24.16,4024000,11.23
2003-04-25,23.50,24.10,23.48,23.96,8941200,11.13
2003-04-24,23.36,23.45,23.02,23.44,5210600,10.89
2003-04-23,23.58,23.64,23.13,23.35,4380600,10.85
2003-04-22,22.95,23.59,22.95,23.50,3165000,10.92
2003-04-21,23.35,23.50,23.05,23.08,3237800,10.72
2003-04-17,23.64,23.65,22.50,23.19,8543200,10.78
2003-04-16,24.25,24.28,23.58,23.70,5424600,10.99
2003-04-15,24.38,24.40,23.90,24.27,4907600,11.25
2003-04-14,23.89,24.50,23.78,24.48,4602000,11.35
2003-04-11,23.96,24.15,23.65,23.69,3944600,10.98
2003-04-10,23.88,23.98,23.66,23.92,4355600,11.09
2003-04-09,24.16,24.35,23.77,23.91,3560600,11.08
2003-04-08,24.42,24.43,23.88,24.17,3335200,11.20
2003-04-07,24.70,24.90,24.14,24.20,3449000,11.22
2003-04-04,24.44,24.44,23.99,24.08,4906600,11.16
2003-04-03,24.30,24.39,23.71,23.97,8887800,11.11
2003-04-02,23.78,24.20,23.74,24.01,4761800,11.13
2003-04-01,23.78,23.91,23.37,23.56,6300200,10.92
2003-03-31,22.33,24.38,22.33,23.85,6415200,11.06
2003-03-28,25.22,25.22,24.86,24.90,2389200,11.54
2003-03-27,25.30,25.39,24.93,25.30,3105000,11.73
2003-03-26,25.61,25.65,25.30,25.40,2867600,11.77
2003-03-25,25.25,25.64,25.18,25.48,4295000,11.81
2003-03-24,26.68,26.68,25.01,25.39,3225600,11.77
2003-03-21,26.42,26.67,26.00,26.67,4388000,12.36
2003-03-20,25.38,26.05,25.19,26.02,3888600,12.06
2003-03-19,25.15,25.37,24.85,25.37,7085800,11.76
2003-03-18,26.55,26.65,25.79,26.11,4668000,12.10
2003-03-17,25.33,26.67,25.18,26.61,5751400,12.33
2003-03-14,25.10,25.70,25.05,25.43,3556600,11.79
2003-03-13,24.65,25.16,24.37,25.16,3702000,11.66
2003-03-12,24.55,24.65,24.19,24.48,3552400,11.35
2003-03-11,24.55,24.88,24.40,24.63,3604400,11.42
2003-03-10,25.25,25.33,24.55,24.55,2478200,11.38
2003-03-07,25.00,25.47,24.93,25.34,3032800,11.75
2003-03-06,25.14,25.61,24.70,25.40,4382800,11.77
2003-03-05,25.14,25.21,24.83,25.15,5709400,11.66
2003-03-04,25.00,25.20,24.70,25.04,10246000,11.61
2003-03-03,24.90,25.00,24.27,24.60,6363200,11.40
2003-02-28,24.86,25.05,24.63,24.90,4133200,11.54
2003-02-27,24.81,25.00,24.43,24.85,4471400,11.52
2003-02-26,24.92,25.24,24.72,24.73,3230800,11.46
2003-02-25,25.00,25.01,24.41,24.91,7278200,11.55
2003-02-24,25.85,25.85,25.10,25.13,4848000,11.65
2003-02-21,25.40,26.07,25.21,25.98,4337000,12.04
2003-02-20,25.41,25.66,25.28,25.45,3217800,11.80
2003-02-19,25.70,25.80,25.29,25.45,4505800,11.80
2003-02-18,25.15,25.70,25.13,25.49,4800000,11.82
2003-02-14,24.71,25.10,24.24,24.99,6979200,11.58
2003-02-13,24.97,24.97,24.30,24.71,8274200,11.45
2003-02-12,25.30,25.70,24.97,24.97,4737800,11.57
2003-02-11,25.15,25.90,25.15,25.21,4999000,11.69
2003-02-10,24.93,24.96,24.60,24.83,6009600,11.51
2003-02-07,25.25,25.38,24.75,24.90,4857000,11.54
2003-02-06,25.00,25.37,24.96,25.10,6443400,11.64
2003-02-05,24.80,25.34,24.68,25.00,8660600,11.59
2003-02-04,24.55,24.82,24.21,24.55,13628000,11.38
2003-02-03,23.00,23.40,22.95,23.34,8738200,10.82
2003-01-31,22.00,22.80,21.91,22.62,10410600,10.49
2003-01-30,22.75,22.85,21.84,21.99,7577800,10.19
2003-01-29,23.20,23.22,22.55,22.69,7142000,10.52
2003-01-28,23.50,23.61,23.21,23.55,5106000,10.92
2003-01-27,23.45,23.65,22.95,23.20,4161400,10.75
2003-01-24,24.21,24.26,23.65,23.80,3581200,11.03
2003-01-23,24.48,24.53,24.13,24.21,4428000,11.22
2003-01-22,24.65,24.93,24.34,24.51,3677000,11.36
2003-01-21,25.50,25.63,24.66,24.72,3394600,11.46
2003-01-17,25.20,25.54,25.18,25.36,2746600,11.73
2003-01-16,25.40,25.62,25.40,25.53,2978200,11.81
2003-01-15,25.49,25.56,25.11,25.11,1866200,11.61
2003-01-14,25.41,25.60,25.25,25.59,2181800,11.84
2003-01-13,25.40,25.57,25.02,25.41,3583000,11.75
2003-01-10,25.18,25.57,25.15,25.31,3242200,11.71
2003-01-09,24.95,25.50,24.92,25.43,4640200,11.76
2003-01-08,25.02,25.38,24.87,24.95,3081400,11.54
2003-01-07,25.63,25.63,24.74,24.97,6928400,11.55
2003-01-06,25.89,26.39,25.49,25.62,5273800,11.85
2003-01-03,25.50,26.20,25.50,25.89,4623600,11.97
2003-01-02,25.45,25.78,25.00,25.41,3832200,11.75
2002-12-31,24.46,25.30,24.40,24.97,4247000,11.55
2002-12-30,23.99,24.62,23.82,24.46,4176200,11.31
2002-12-27,24.49,24.60,23.90,23.99,2529400,11.10
2002-12-26,24.43,24.93,24.30,24.40,2126000,11.28
2002-12-24,24.28,24.45,24.18,24.43,2401000,11.30
2002-12-23,24.80,24.85,24.04,24.30,4444600,11.24
2002-12-20,24.55,24.93,24.27,24.79,5843400,11.47
2002-12-19,24.98,25.24,24.15,24.60,5721800,11.38
2002-12-18,25.25,25.25,24.85,24.96,5849200,11.54
2002-12-17,25.60,25.74,24.94,25.30,6634200,11.70
2002-12-16,25.69,25.79,24.98,25.43,7910400,11.76
2002-12-13,26.00,26.23,25.18,25.49,5457800,11.79
2002-12-12,26.72,26.80,26.00,26.31,2930000,12.17
2002-12-11,26.70,27.05,26.41,26.66,2794600,12.33
2002-12-10,26.48,27.14,26.33,27.05,3144400,12.51
2002-12-09,26.90,27.13,26.39,26.39,3003600,12.21
2002-12-06,26.54,27.32,26.42,26.99,2851600,12.48
2002-12-05,27.45,27.45,26.34,26.54,2779800,12.27
2002-12-04,26.10,27.80,26.10,27.16,5073600,12.56
2002-12-03,26.63,26.70,25.70,26.42,8239000,12.22
2002-12-02,27.20,27.49,26.31,26.62,4548800,12.31
2002-11-29,26.83,27.25,26.75,26.88,1760400,12.43
2002-11-27,26.15,27.05,26.07,26.90,4010000,12.44
2002-11-26,25.95,26.30,25.80,26.03,4704800,12.04
2002-11-25,26.27,26.28,25.10,26.15,10345400,12.09
2002-11-22,26.20,26.38,26.00,26.07,8512600,12.06
2002-11-21,26.90,26.99,25.49,26.00,12169000,12.02
2002-11-20,27.10,27.17,26.61,27.10,4234200,12.53
2002-11-19,27.33,27.66,26.59,27.15,2995000,12.56
2002-11-18,28.15,28.37,27.23,27.32,3078600,12.64
2002-11-15,27.73,28.56,27.69,28.12,3972400,13.01
2002-11-14,27.24,28.10,27.01,27.92,5010200,12.91
2002-11-13,26.49,27.47,26.05,26.68,3247000,12.34
2002-11-12,26.48,27.39,26.31,26.74,2655000,12.37
2002-11-11,26.92,27.06,26.30,26.36,2666200,12.19
2002-11-08,27.60,27.62,26.82,26.92,4200200,12.45
2002-11-07,27.60,27.79,27.36,27.52,3681600,12.73
2002-11-06,27.75,27.83,27.30,27.55,6225800,12.74
2002-11-05,27.05,27.60,26.90,27.45,5426800,12.70
2002-11-04,28.00,28.13,27.06,27.15,5524000,12.56
2002-11-01,27.78,28.08,27.20,27.96,3867200,12.93
2002-10-31,27.21,28.10,26.65,27.73,6721200,12.82
2002-10-30,27.25,27.54,26.61,27.21,7732000,12.58
2002-10-29,27.07,27.55,26.76,27.15,4188000,12.56
2002-10-28,28.00,28.10,26.84,27.05,4199800,12.51
2002-10-25,27.50,28.04,27.14,27.89,3313800,12.90
2002-10-24,28.00,28.09,27.15,27.44,2591400,12.69
2002-10-23,27.43,28.05,27.21,27.92,3788600,12.91
2002-10-22,27.35,27.74,26.99,27.43,3355400,12.69
2002-10-21,27.70,27.74,26.85,27.64,4336200,12.78
2002-10-18,27.95,27.99,27.50,27.70,2727600,12.81
2002-10-17,28.25,28.37,27.75,28.00,4476600,12.95
2002-10-16,28.50,28.94,27.80,28.05,3757000,12.95
2002-10-15,27.85,28.80,27.76,28.70,4270200,13.25
2002-10-14,27.20,27.93,27.05,27.20,2510400,12.55
2002-10-11,26.20,27.39,26.15,27.20,3124600,12.55
2002-10-10,25.90,26.50,25.51,26.09,5149400,12.04
2002-10-09,26.08,26.21,25.43,25.75,6531000,11.88
2002-10-08,27.10,27.32,25.05,25.89,10927600,11.95
2002-10-07,24.62,24.92,23.79,24.00,3588800,11.08
2002-10-04,24.86,25.20,23.76,24.62,4464400,11.36
2002-10-03,24.70,25.38,24.20,24.82,5074000,11.46
2002-10-02,24.20,25.75,24.15,24.80,4932800,11.45
2002-10-01,25.36,25.36,23.03,24.51,11739000,11.31
2002-09-30,27.39,27.39,24.50,25.35,10150600,11.70
2002-09-27,28.72,29.15,27.38,27.39,3056800,12.64
2002-09-26,27.87,29.02,27.72,28.90,4388000,13.34
2002-09-25,26.60,27.81,26.56,27.61,4134800,12.74
2002-09-24,27.00,27.38,25.96,26.33,5943800,12.15
2002-09-23,27.00,27.39,26.83,27.27,3203800,12.59
2002-09-20,27.45,27.72,27.00,27.52,3658000,12.70
2002-09-19,27.72,27.82,27.06,27.34,2329000,12.62
2002-09-18,27.50,27.97,26.40,27.72,5643200,12.79
2002-09-17,29.74,29.89,28.33,28.40,2393600,13.11
2002-09-16,29.69,29.92,29.05,29.57,2429600,13.65
2002-09-13,29.15,30.05,29.12,29.71,2963800,13.71
2002-09-12,29.51,29.88,28.95,29.58,3972800,13.65
2002-09-11,29.85,30.08,29.48,29.50,1206200,13.62
2002-09-10,29.62,29.79,29.40,29.68,2045400,13.70
2002-09-09,29.03,29.78,28.67,29.46,2266600,13.60
2002-09-06,28.05,29.26,27.95,29.10,3321200,13.43
2002-09-05,28.24,28.28,27.56,27.88,3757200,12.87
2002-09-04,28.50,28.82,27.66,28.49,5473400,13.15
2002-09-03,29.39,29.47,28.41,28.59,4620600,13.20
2002-08-30,29.35,29.67,28.95,29.39,2503600,13.56
2002-08-29,29.80,29.80,29.17,29.35,4167400,13.55
2002-08-28,30.45,30.78,29.55,30.04,2001200,13.86
2002-08-27,31.10,31.34,30.38,30.64,3121600,14.14
2002-08-26,30.95,31.15,30.53,30.88,3220400,14.25
2002-08-23,31.02,31.40,30.86,31.22,4281400,14.41
2002-08-22,30.43,31.22,30.40,31.11,3270800,14.36
2002-08-21,30.14,30.46,29.46,30.43,3586400,14.04
2002-08-20,31.25,31.25,29.92,30.11,4354200,13.90
2002-08-19,30.16,31.40,30.14,31.30,3125800,14.45
2002-08-16,29.71,30.62,29.65,30.17,2285200,13.92
2002-08-15,29.87,30.96,29.81,30.16,3481600,13.92
2002-08-14,28.69,30.04,28.45,30.00,3162200,13.85
2002-08-13,28.75,29.78,28.60,28.69,3218800,13.24
2002-08-12,29.20,29.31,28.61,28.75,3070000,13.27
2002-08-09,29.30,29.55,28.90,29.41,4159400,13.57
2002-08-08,29.05,29.45,28.56,29.37,5338400,13.56
2002-08-07,28.55,29.43,28.55,29.38,5118000,13.56
2002-08-06,26.75,28.58,26.75,28.03,5034600,12.94
2002-08-05,27.95,28.37,26.44,26.45,5839800,12.21
2002-08-02,28.60,29.80,27.37,27.70,7737400,12.78
2002-08-01,28.90,29.25,28.17,28.65,5915800,13.22
2002-07-31,26.50,28.60,26.50,28.60,7483600,13.20
2002-07-30,26.50,26.60,25.66,26.23,4930200,12.11
2002-07-29,26.25,26.73,26.00,26.57,5776800,12.26
2002-07-26,25.65,26.10,25.10,25.93,4763400,11.97
2002-07-25,25.89,25.90,24.46,25.69,6293000,11.86
2002-07-24,23.60,26.35,23.55,25.91,7585600,11.96
2002-07-23,23.80,25.15,23.80,24.42,5642600,11.27
2002-07-22,25.50,25.80,24.29,25.00,6189600,11.54
2002-07-19,25.82,26.04,25.54,25.80,6247200,11.91
2002-07-18,26.10,26.45,25.98,26.07,4486200,12.03
2002-07-17,26.50,26.60,25.91,26.20,4630800,12.07
2002-07-16,26.50,26.81,25.98,26.20,4695800,12.07
2002-07-15,27.35,27.50,25.72,26.93,7433400,12.40
2002-07-12,27.85,28.20,27.09,27.31,4427400,12.58
2002-07-11,26.75,27.94,26.60,27.08,6568800,12.47
2002-07-10,28.68,28.88,27.55,27.66,3961200,12.74
2002-07-09,29.60,29.79,28.39,28.51,3698400,13.13
2002-07-08,29.60,29.72,29.18,29.39,2743400,13.53
2002-07-05,29.31,29.85,29.29,29.55,1833400,13.61
2002-07-03,29.50,29.52,28.47,29.32,3164200,13.50
2002-07-02,29.70,29.75,28.70,29.40,4656800,13.54
2002-07-01,30.40,30.74,30.04,30.12,3699600,13.87
2002-06-28,31.00,31.09,30.48,30.60,8640000,14.09
2002-06-27,31.30,31.72,30.74,30.99,4921000,14.27
2002-06-26,30.50,31.45,30.44,31.17,3191400,14.35
2002-06-25,32.00,32.13,31.35,31.35,3576600,14.44
2002-06-24,32.30,32.64,31.66,31.73,3942000,14.61
2002-06-21,33.00,33.20,32.40,32.58,8191000,15.00
2002-06-20,33.00,33.29,32.85,33.01,4487000,15.20
2002-06-19,33.28,33.62,32.92,33.00,5408600,15.20
2002-06-18,33.63,33.74,33.20,33.50,3501600,15.43
2002-06-17,32.88,33.68,32.86,33.63,2202000,15.49
2002-06-14,33.01,33.08,31.60,32.88,6260600,15.14
2002-06-13,33.49,33.49,32.94,33.01,2514000,15.20
2002-06-12,33.10,33.49,32.75,33.49,3961600,15.42
2002-06-11,33.35,33.84,32.92,32.98,4102800,15.19
2002-06-10,32.83,33.22,32.78,33.14,2942000,15.26
2002-06-07,32.15,32.80,32.01,32.76,3592000,15.09
2002-06-06,31.84,32.35,31.77,32.15,4380600,14.81
2002-06-05,30.99,31.80,30.99,31.76,5447200,14.63
2002-06-04,31.45,31.46,30.24,31.00,5251600,14.28
2002-06-03,32.00,32.10,31.57,31.57,3376800,14.54
2002-05-31,32.22,32.24,31.86,32.03,4191000,14.75
2002-05-30,32.60,32.85,32.16,32.22,1928000,14.84
2002-05-29,32.65,32.98,32.48,32.67,1702200,15.04
2002-05-28,33.00,33.34,32.45,32.62,3137800,15.02
2002-05-24,33.25,33.88,33.12,33.20,2556400,15.29
2002-05-23,33.05,33.25,32.77,33.25,1764800,15.31
2002-05-22,33.10,33.16,32.68,33.04,2210200,15.22
2002-05-21,33.98,34.00,32.94,33.05,2059800,15.22
2002-05-20,34.30,34.37,33.75,33.78,1541400,15.56
2002-05-17,34.00,34.30,33.95,34.18,2138600,15.74
2002-05-16,34.15,34.40,33.52,33.98,2229600,15.65
2002-05-15,34.66,34.80,34.12,34.14,2983000,15.72
2002-05-14,34.60,34.68,34.22,34.66,3312400,15.96
2002-05-13,34.40,34.60,34.01,34.30,2396800,15.80
2002-05-10,34.75,34.75,34.12,34.40,2745800,15.84
2002-05-09,35.30,35.52,34.40,34.59,5639000,15.93
2002-05-08,34.20,35.65,33.88,35.53,9979800,16.36
2002-05-07,32.85,33.73,32.45,33.62,6599000,15.48
2002-05-06,32.60,32.94,32.41,32.48,3036200,14.96
2002-05-03,33.10,33.38,32.10,32.65,4770400,15.04
2002-05-02,33.30,33.54,32.67,32.74,5045600,15.08
2002-05-01,33.28,33.59,32.80,33.24,3300600,15.31
2002-04-30,33.65,33.90,33.17,33.48,4068800,15.42
2002-04-29,32.52,33.93,32.50,33.31,3632200,15.34
2002-04-26,33.40,33.40,31.68,32.45,4880800,14.94
2002-04-25,33.55,33.56,32.56,33.40,3909200,15.38
2002-04-24,34.22,34.25,33.85,33.92,2838200,15.62
2002-04-23,34.25,34.45,34.10,34.22,2424000,15.76
2002-04-22,34.38,34.40,33.94,34.33,2259800,15.81
2002-04-19,34.70,34.75,33.86,34.40,3238200,15.84
2002-04-18,34.38,34.55,33.94,34.44,2418200,15.83
2002-04-17,35.23,35.24,34.31,34.38,3650200,15.81
2002-04-16,34.90,35.24,34.65,35.23,3547600,16.20
2002-04-15,35.00,35.02,34.60,34.71,5475800,15.96
2002-04-12,34.67,35.08,34.10,35.00,2785600,16.09
2002-04-11,35.00,35.08,34.40,34.65,4411800,15.93
2002-04-10,35.35,35.40,34.75,35.24,4714800,16.20
2002-04-09,34.75,35.70,34.69,35.58,10194800,16.36
2002-04-08,33.75,34.00,33.20,33.82,2546800,15.55
2002-04-05,33.55,33.85,33.17,33.74,2930000,15.51
2002-04-04,33.05,33.65,32.99,33.54,2643800,15.42
2002-04-03,33.50,34.25,33.05,33.44,2844400,15.37
2002-04-02,34.57,34.60,33.45,33.63,3303600,15.46
2002-04-01,34.40,34.54,33.85,34.50,3247800,15.86
2002-03-28,34.25,34.60,34.18,34.33,3866600,15.78
2002-03-27,33.85,33.85,33.30,33.77,3596000,15.53
2002-03-26,34.35,34.47,33.40,34.00,3228000,15.63
2002-03-25,34.55,34.70,34.15,34.27,2138000,15.76
2002-03-22,34.48,34.78,34.14,34.48,2359800,15.85
2002-03-21,34.60,34.61,34.21,34.45,2738200,15.84
2002-03-20,34.55,34.68,33.83,34.64,4317800,15.93
2002-03-19,35.35,35.55,34.89,35.21,7090800,16.19
2002-03-18,34.50,35.50,34.43,35.40,8715600,16.27
2002-03-15,34.00,34.51,33.75,34.31,14548800,15.77
2002-03-14,32.65,33.49,32.61,33.38,7325200,15.35
2002-03-13,32.70,32.96,32.37,32.75,11415800,15.06
2002-03-12,31.00,32.85,30.50,32.65,5013200,15.01
2002-03-11,30.70,31.18,30.41,31.09,3608600,14.29
2002-03-08,30.98,31.00,30.70,30.85,4311200,14.18
2002-03-07,31.12,31.15,30.08,30.41,5296600,13.98
2002-03-06,30.35,31.16,30.11,31.13,7287800,14.31
2002-03-05,29.45,30.05,29.33,29.90,7085600,13.75
2002-03-04,28.40,29.60,28.39,29.35,5932200,13.49
2002-03-01,27.40,28.11,27.40,28.03,4757200,12.89
2002-02-28,27.35,27.89,27.00,27.32,4322600,12.56
2002-02-27,28.62,28.70,27.19,27.47,5801800,12.63
2002-02-26,28.12,28.97,28.07,28.77,3348800,13.23
2002-02-25,27.15,28.24,27.15,28.15,3743400,12.94
2002-02-22,27.20,27.25,26.71,27.16,3626600,12.49
2002-02-21,27.30,27.97,27.30,27.39,4091200,12.59
2002-02-20,27.44,27.62,27.09,27.48,2511600,12.63
2002-02-19,27.80,27.95,26.91,27.40,6401000,12.60
2002-02-15,28.08,28.30,27.80,27.98,2901000,12.86
2002-02-14,28.00,28.35,28.00,28.08,3349000,12.91
2002-02-13,27.95,28.15,27.81,27.94,3448000,12.84
2002-02-12,27.45,28.03,27.35,27.90,5519200,12.83
2002-02-11,26.90,27.45,26.85,27.45,4404400,12.62
2002-02-08,26.85,27.10,26.35,26.81,4102000,12.33
2002-02-07,26.10,27.50,25.95,26.89,6193400,12.36
2002-02-06,27.10,27.40,25.74,26.13,4257200,12.01
2002-02-05,26.55,27.30,25.58,27.02,6809800,12.42
2002-02-04,26.25,27.12,25.94,26.57,5558200,12.22
2002-01-31,27.00,27.34,26.95,27.20,5161600,12.50
2002-01-30,26.35,27.02,25.80,26.89,5487800,12.36
2002-01-29,27.95,28.26,26.50,26.73,4752200,12.29
2002-01-28,28.25,28.40,27.76,27.88,3076400,12.82
2002-01-25,27.57,28.18,27.55,28.03,2953000,12.89
2002-01-24,27.96,28.26,27.46,27.56,4982200,12.67
2002-01-23,27.80,28.05,27.63,27.95,2859800,12.85
2002-01-22,28.20,28.39,27.74,27.75,5694400,12.76
2002-01-18,27.94,28.19,27.72,27.91,2834200,12.83
2002-01-17,28.25,28.25,27.90,28.00,2822400,12.85
2002-01-16,28.28,28.30,27.60,28.09,4636400,12.89
2002-01-15,28.55,28.89,27.70,28.27,5533800,12.97
2002-01-14,28.80,29.00,28.55,28.79,2776600,13.21
2002-01-11,28.78,28.91,28.56,28.75,4008200,13.19
2002-01-10,29.15,29.18,28.61,29.00,4081400,13.30
2002-01-09,29.70,29.82,29.20,29.30,4157400,13.44
2002-01-08,29.54,29.80,29.25,29.54,4488800,13.55
2002-01-07,29.63,30.19,29.33,29.54,5351800,13.55
2002-01-04,29.60,30.12,29.40,29.63,4860000,13.59
2002-01-03,29.70,30.17,29.25,29.60,5449000,13.58
2002-01-02,29.85,29.89,29.04,29.60,4616800,13.58
2001-12-31,29.80,30.25,29.60,29.60,3492600,13.58
2001-12-28,30.00,30.48,29.75,30.00,2830600,13.76
2001-12-27,29.45,30.22,29.45,30.00,4219600,13.76
2001-12-26,29.56,29.85,29.30,29.56,3329800,13.56
2001-12-24,29.55,30.02,29.55,29.81,1918800,13.68
2001-12-21,30.00,30.01,29.50,29.90,8007200,13.72
2001-12-20,29.25,29.95,29.14,29.52,7330200,13.54
2001-12-19,28.95,29.45,28.81,29.33,7294200,13.46
2001-12-18,28.90,29.10,28.44,28.99,7981800,13.30
2001-12-17,27.28,29.06,27.21,29.06,8935800,13.33
2001-12-14,26.55,28.00,26.30,27.27,7746800,12.51
2001-12-13,26.10,27.20,26.00,26.64,5356200,12.22
2001-12-12,26.73,26.73,25.00,26.10,7104800,11.97
2001-12-11,26.60,26.87,26.45,26.73,4224800,12.26
2001-12-10,27.10,27.10,26.53,26.60,3764000,12.20
2001-12-07,27.60,27.64,27.05,27.35,3554600,12.55
2001-12-06,27.20,27.69,26.97,27.41,4746800,12.58
2001-12-05,26.45,27.51,26.45,27.11,4899400,12.44
2001-12-04,26.80,27.10,26.40,26.52,4986200,12.17
2001-12-03,26.85,27.12,26.40,26.99,6360200,12.38
2001-11-30,27.25,27.30,26.80,26.95,5896800,12.36
2001-11-29,27.51,27.51,27.00,27.28,6268800,12.52
2001-11-28,27.50,27.95,27.00,27.50,11062600,12.62
2001-11-27,26.85,27.40,26.75,26.91,9533200,12.35
2001-11-26,25.50,27.04,25.49,26.90,13161200,12.34
2001-11-23,24.90,25.43,24.83,25.34,3502800,11.63
2001-11-21,24.55,25.01,24.27,24.83,9742200,11.39
2001-11-20,24.47,24.84,24.29,24.68,8418800,11.32
2001-11-19,24.10,25.00,24.07,24.95,7127600,11.45
2001-11-16,24.24,24.25,23.85,24.16,6631000,11.08
2001-11-15,24.25,24.27,23.98,24.22,10397200,11.11
2001-11-14,24.15,24.38,24.00,24.18,6469400,11.09
2001-11-13,24.10,24.37,23.91,24.05,7961800,11.03
2001-11-12,24.30,24.30,23.80,24.10,5308800,11.06
2001-11-09,24.20,24.27,23.77,24.15,6739200,11.08
2001-11-08,24.80,24.80,24.00,24.35,8882600,11.17
2001-11-07,23.73,24.65,23.73,24.55,11169800,11.26
2001-11-06,23.20,23.80,22.90,23.73,12474000,10.89
2001-11-05,23.30,23.53,22.89,23.43,12980800,10.75
2001-11-02,24.00,24.05,23.06,23.28,9283000,10.68
2001-11-01,23.90,24.19,23.52,24.00,11656800,11.01
2001-10-31,24.36,24.45,23.00,23.90,29423200,10.96
2001-10-30,26.00,26.00,23.00,24.35,64118400,11.17
2001-10-29,32.00,32.09,31.52,31.62,2588000,14.51
2001-10-26,32.00,32.41,31.85,32.00,8301600,14.68
2001-10-25,32.13,32.20,30.94,32.00,3901600,14.68
2001-10-24,32.50,32.85,32.02,32.13,2539000,14.74
2001-10-23,32.85,32.94,32.09,32.55,3044600,14.93
2001-10-22,32.05,32.40,31.50,32.24,2976200,14.79
2001-10-19,31.90,32.30,31.66,32.21,2752400,14.78
2001-10-18,32.54,32.60,31.50,32.15,3990000,14.75
2001-10-17,33.85,33.90,32.30,32.60,4594600,14.93
2001-10-16,33.25,33.46,32.28,33.23,3092400,15.22
2001-10-15,32.45,33.30,32.40,32.80,5580400,15.02
2001-10-12,32.10,32.88,31.35,32.88,9543400,15.06
2001-10-11,32.57,32.85,32.15,32.57,4198200,14.92
2001-10-10,32.15,32.56,31.90,32.48,5547800,14.87
2001-10-09,32.60,32.80,31.94,32.40,4471800,14.84
2001-10-08,33.05,33.74,32.80,33.23,4048000,15.22
2001-10-05,33.26,33.61,32.87,33.14,3716800,15.18
2001-10-04,34.55,34.55,33.20,33.26,4574400,15.23
2001-10-03,33.00,34.55,33.00,34.55,6408000,15.82
2001-10-02,32.80,33.47,32.41,33.39,4497000,15.29
2001-10-01,33.30,33.31,32.20,32.80,4667400,15.02
2001-09-28,32.33,33.80,32.21,33.20,5016600,15.20
2001-09-27,31.43,32.40,31.20,32.40,7112800,14.84
2001-09-26,31.50,31.80,31.25,31.68,7519400,14.51
2001-09-25,32.05,32.20,31.13,31.40,10779200,14.38
2001-09-24,33.25,33.25,31.80,32.12,13671800,14.71
2001-09-21,30.50,32.80,30.46,32.25,19999800,14.77
2001-09-20,36.70,36.90,35.20,35.35,8308400,16.19
2001-09-19,36.60,37.15,35.68,36.41,6432200,16.67
2001-09-18,35.63,36.50,35.63,36.25,4546200,16.60
2001-09-17,35.50,36.45,35.35,35.64,7196200,16.32
2001-09-10,35.50,36.38,35.35,36.24,5417600,16.60
2001-09-07,36.65,36.91,35.35,35.77,7264200,16.38
2001-09-06,37.85,37.85,36.60,36.65,5203400,16.78
2001-09-05,37.95,38.81,37.31,38.00,10125200,17.40
2001-09-04,36.12,37.55,36.11,37.00,5184200,16.94
2001-08-31,36.41,36.60,35.94,36.11,3935200,16.54
2001-08-30,36.77,37.36,36.65,36.66,3153600,16.79
2001-08-29,37.05,37.19,36.69,36.77,4925600,16.84
2001-08-28,36.96,37.42,36.85,37.27,4089000,17.07
2001-08-27,37.98,38.00,36.93,37.00,3119600,16.94
2001-08-24,37.90,38.10,37.16,37.98,3827800,17.39
2001-08-23,37.08,37.35,35.69,37.00,9552800,16.94
2001-08-22,37.50,37.60,37.08,37.50,3580000,17.17
2001-08-21,38.00,38.00,37.18,37.18,5816600,17.03
2001-08-20,37.00,38.15,36.78,38.00,5630400,17.40
2001-08-17,37.00,37.15,36.10,36.60,3682600,16.76
2001-08-16,37.40,37.43,36.76,36.78,5017000,16.84
2001-08-15,36.80,37.75,36.60,37.40,4426800,17.13
2001-08-14,36.08,37.00,36.05,36.78,5489200,16.84
2001-08-13,36.10,36.14,35.76,35.90,3903600,16.44
2001-08-10,36.00,36.35,35.60,36.05,4938000,16.51
2001-08-09,35.90,36.23,35.74,36.15,7053600,16.56
2001-08-08,36.00,36.60,35.76,35.86,8365600,16.42
2001-08-07,35.97,36.08,35.90,36.07,4771000,16.52
2001-08-06,36.00,36.02,35.48,35.96,4572000,16.47
2001-08-03,36.97,36.97,35.49,36.00,9878400,16.49
2001-08-02,35.50,37.02,35.49,36.91,10589400,16.90
2001-08-01,34.75,35.50,34.75,35.06,13826800,16.06
2001-07-31,36.90,37.20,35.95,36.01,12917000,16.49
2001-07-30,36.85,36.98,36.55,36.72,9645200,16.82
2001-07-27,37.25,37.30,36.14,36.75,12823600,16.83
2001-07-26,40.03,40.10,37.00,37.21,22429200,17.04
2001-07-25,40.00,40.12,39.85,40.05,4312800,18.34
2001-07-24,40.75,40.95,39.94,40.04,4096600,18.34
2001-07-23,40.90,40.90,39.95,40.04,3387800,18.34
2001-07-20,40.25,40.44,40.15,40.25,4178800,18.43
2001-07-19,40.10,41.04,40.09,40.48,3778200,18.54
2001-07-18,40.00,40.29,39.90,40.00,4910400,18.29
2001-07-17,39.60,40.35,39.60,40.17,5617400,18.37
2001-07-16,39.50,39.84,39.10,39.75,6278200,18.18
2001-07-13,39.00,39.60,38.90,39.36,5074800,18.00
2001-07-12,39.40,39.96,38.65,38.93,9478600,17.80
2001-07-11,39.28,39.90,39.16,39.45,7921600,18.04
2001-07-10,38.90,39.43,38.51,39.00,9013400,17.83
2001-07-09,38.15,38.85,38.09,38.20,4903800,17.47
2001-07-06,38.00,38.37,37.90,38.20,6149600,17.47
2001-07-05,36.99,38.50,36.99,38.05,7542600,17.40
2001-07-03,36.50,37.10,35.95,36.99,4884200,16.92
2001-07-02,38.25,38.51,37.40,37.46,7391200,17.13
2001-06-29,37.80,38.65,37.20,38.60,11940600,17.65
2001-06-28,37.04,37.85,36.67,37.79,15411200,17.28
2001-06-27,39.97,40.00,36.25,36.51,40463800,16.70
2001-06-26,43.10,44.60,42.85,44.10,11216800,20.17
2001-06-25,45.13,45.13,42.80,42.88,14478600,19.61
2001-06-22,46.30,46.30,44.50,45.13,11186800,20.64
2001-06-21,47.92,48.52,45.00,45.46,15364800,20.79
2001-06-20,48.85,49.24,47.69,47.93,5903600,21.92
2001-06-19,49.00,49.00,48.25,48.85,7725400,22.34
2001-06-18,48.00,48.98,48.00,48.70,11460200,22.27
2001-06-15,50.30,50.50,47.50,47.55,21769400,21.74
2001-06-14,54.40,54.75,54.10,54.49,2736000,24.92
2001-06-13,54.94,55.02,54.32,54.58,3254000,24.96
2001-06-12,54.00,55.05,53.92,54.94,5053400,25.12
2001-06-11,56.07,56.07,54.06,54.20,3945600,24.79
2001-06-08,56.95,56.95,55.70,56.07,1592400,25.64
2001-06-07,55.99,56.90,55.60,56.58,3160600,25.87
2001-06-06,54.69,56.40,53.95,56.10,5871400,25.65
2001-06-05,54.40,54.95,54.00,54.69,6481400,25.01
2001-06-04,54.60,54.60,54.02,54.40,1856400,24.88
2001-06-01,54.75,54.85,53.94,54.42,2792600,24.89
2001-05-31,54.90,55.65,54.50,54.90,4103000,25.11
2001-05-30,53.45,54.97,53.26,54.90,5988200,25.11
2001-05-29,54.55,54.55,53.00,53.30,7088200,24.37
2001-05-25,54.70,55.50,54.50,55.17,3687600,25.23
2001-05-24,54.40,54.55,53.47,53.86,3959000,24.63
2001-05-23,54.75,55.03,53.85,54.02,3590600,24.70
2001-05-22,54.77,55.65,54.48,54.54,3168400,24.94
2001-05-21,54.69,55.55,54.50,54.75,2886200,25.04
2001-05-18,54.65,54.73,53.06,54.68,4660600,25.01
2001-05-17,53.30,55.66,53.03,54.25,4938400,24.81
2001-05-16,52.25,53.75,52.10,52.96,4553400,24.22
2001-05-15,52.75,52.80,51.60,52.00,6555400,23.78
2001-05-14,52.65,53.14,51.95,52.40,6400200,23.96
2001-05-11,54.80,55.15,52.50,52.65,5950200,24.08
2001-05-10,55.31,55.60,53.95,54.20,4797000,24.79
2001-05-09,54.28,55.32,53.85,55.31,6538400,25.29
2001-05-08,53.40,54.91,53.00,54.28,6799000,24.82
2001-05-07,53.47,53.60,51.51,52.72,9362800,24.11
2001-05-04,54.00,54.00,53.35,53.80,7326000,24.60
2001-05-03,55.60,56.20,54.30,54.45,7938000,24.90
2001-05-02,59.30,59.75,55.00,55.84,12741600,25.54
2001-05-01,59.00,59.75,58.78,59.69,3107400,27.30
2001-04-30,59.76,60.21,58.57,58.86,4786400,26.92
2001-04-27,58.20,60.25,58.15,59.75,2705800,27.32
2001-04-26,57.00,57.85,56.75,57.85,3672400,26.45
2001-04-25,55.75,57.00,55.50,56.41,5315800,25.80
2001-04-24,56.30,56.45,55.00,55.50,4423000,25.38
2001-04-23,57.50,57.50,55.98,56.10,2725200,25.65
2001-04-20,57.19,57.40,56.25,56.95,4067400,26.04
2001-04-19,56.90,57.42,55.91,57.25,3909800,26.15
2001-04-18,57.10,58.00,56.00,56.80,5322400,25.95
2001-04-17,55.45,56.60,55.10,56.50,2415400,25.81
2001-04-16,56.25,56.49,55.02,55.33,2072400,25.28
2001-04-12,55.00,56.40,54.74,56.00,4001200,25.58
2001-04-11,56.73,56.80,53.48,54.41,4629600,24.86
2001-04-10,54.80,57.40,54.40,56.98,5379600,26.03
2001-04-09,55.40,56.10,54.01,54.24,3547400,24.78
2001-04-06,55.89,56.05,54.50,56.00,3849600,25.58
2001-04-05,57.45,57.71,55.40,55.90,5293600,25.54
2001-04-04,57.65,58.15,57.50,58.00,5385600,26.50
2001-04-03,58.60,58.73,57.50,57.53,5582000,26.28
2001-04-02,58.45,58.80,57.67,58.22,3623600,26.60
2001-03-30,57.45,58.99,57.10,58.49,3937000,26.72
2001-03-29,56.24,56.60,54.90,56.45,5629200,25.79
2001-03-28,56.15,56.30,54.72,56.25,4207800,25.70
2001-03-27,55.08,56.76,54.84,56.42,5659400,25.77
2001-03-26,55.28,55.50,53.45,55.09,5559600,25.17
2001-03-23,53.75,55.03,52.55,55.03,4179800,25.14
2001-03-22,55.01,55.01,52.84,53.60,4856600,24.49
2001-03-21,54.60,55.15,53.85,55.00,4180200,25.13
2001-03-20,56.00,56.15,54.20,54.60,3024000,24.94
2001-03-19,55.95,56.20,54.40,55.61,3018800,25.40
2001-03-16,57.90,58.40,55.35,55.58,3944600,25.39
2001-03-15,57.65,58.20,57.60,58.11,3577000,26.55
2001-03-14,56.00,57.60,55.95,57.40,2882200,26.22
2001-03-13,59.33,59.44,55.65,57.01,5098400,26.04
2001-03-12,60.40,60.41,59.70,59.74,3544400,27.29
2001-03-09,61.45,61.46,60.40,60.87,2578200,27.81
2001-03-08,60.95,62.40,60.75,62.10,3298000,28.37
2001-03-07,60.30,61.80,60.24,60.79,3651400,27.77
2001-03-06,61.00,61.03,60.02,60.50,3154800,27.64
2001-03-05,60.00,61.20,60.00,60.35,3273400,27.57
2001-03-02,59.40,60.75,59.00,60.40,4435800,27.59
2001-03-01,61.00,61.10,59.00,59.42,5370600,27.15
2001-02-28,60.30,62.20,60.25,61.00,5985200,27.87
2001-02-27,60.00,60.80,59.35,59.45,5515400,27.16
2001-02-26,57.00,58.78,56.99,58.77,5557400,26.85
2001-02-23,57.75,58.19,56.55,57.03,3308000,26.05
2001-02-22,59.75,59.85,57.10,58.37,5847800,26.67
2001-02-21,61.05,61.65,59.40,59.58,6704000,27.22
2001-02-20,61.70,63.75,61.70,61.99,5745200,28.32
2001-02-16,60.30,62.20,60.30,61.59,6648200,28.14
2001-02-15,59.45,60.06,58.80,59.90,2107000,27.36
2001-02-14,58.83,59.70,58.39,59.45,3912600,27.16
2001-02-13,59.55,59.65,58.60,58.83,3048800,26.88
2001-02-12,59.35,60.00,58.71,60.00,3501800,27.41
2001-02-09,59.02,59.40,57.80,59.14,3582400,27.02
2001-02-08,59.95,59.99,58.85,59.02,5143800,26.96
2001-02-07,57.70,59.86,57.55,59.80,4373600,27.32
2001-02-06,58.25,58.57,56.40,57.52,6131000,26.28
2001-02-05,59.10,59.24,57.21,57.70,4306600,26.36
2001-02-02,58.50,59.14,57.80,58.90,4929600,26.91
2001-02-01,59.20,59.54,57.44,57.92,3891200,26.46
2001-01-31,57.05,59.50,56.80,59.20,4456200,27.04
2001-01-30,57.65,57.65,56.50,57.35,4045200,26.20
2001-01-29,58.30,58.55,56.90,57.65,2976200,26.34
2001-01-26,57.00,58.31,56.81,58.31,3931400,26.64
2001-01-25,56.94,57.31,55.25,57.00,5023600,26.04
2001-01-24,55.81,57.06,55.56,57.06,4550400,26.07
2001-01-23,55.00,55.81,54.69,55.81,3039000,25.50
2001-01-22,54.44,55.62,53.88,54.75,4592600,25.01
2001-01-19,55.81,55.81,54.06,54.44,4520000,24.87
2001-01-18,55.25,56.44,54.88,55.88,4204000,25.50
2001-01-17,55.38,55.88,54.25,54.81,4233000,25.01
2001-01-16,53.50,55.38,53.50,55.25,3855000,25.21
2001-01-12,53.94,53.94,52.94,53.50,3163600,24.42
2001-01-11,56.19,56.31,52.50,53.94,5218200,24.62
2001-01-10,54.12,56.12,53.69,55.94,5884400,25.53
2001-01-09,53.50,54.69,52.62,54.25,6356400,24.76
2001-01-08,52.25,53.06,51.44,52.94,6677600,24.16
2001-01-05,51.25,52.50,50.31,51.69,9049000,23.59
2001-01-04,54.25,55.00,49.50,51.00,11753000,23.27
2001-01-03,57.19,57.19,53.12,54.00,8372400,24.64
2001-01-02,59.81,59.81,56.94,57.19,5539200,26.10
2000-12-29,60.31,60.44,59.75,59.94,2292400,27.35
2000-12-28,59.69,60.19,59.38,59.94,3470400,27.35
2000-12-27,58.25,59.94,57.81,59.81,2467200,27.30
2000-12-26,58.88,58.88,58.00,58.50,1968600,26.70
2000-12-22,60.25,60.25,58.38,59.00,3904600,26.93
2000-12-21,59.44,59.94,57.56,59.38,4033600,27.10
2000-12-20,57.94,59.44,57.06,59.44,4871000,27.13
2000-12-19,57.38,58.62,56.31,57.94,4326800,26.44
2000-12-18,57.69,58.25,56.25,57.38,5384400,26.18
2000-12-15,57.06,58.44,57.06,57.94,4786000,26.44
2000-12-14,56.50,57.50,56.25,57.31,5084000,26.16
2000-12-13,54.75,56.06,54.00,55.88,5589200,25.50
2000-12-12,52.19,56.38,51.75,55.19,4310000,25.19
2000-12-11,53.50,53.88,52.19,52.19,3290800,23.82
2000-12-08,54.69,54.94,53.56,53.56,2635000,24.44
2000-12-07,52.00,54.75,51.94,54.56,4498600,24.90
2000-12-06,53.00,53.94,50.81,51.44,5530000,23.47
2000-12-05,54.12,55.00,53.19,53.81,5298200,24.56
2000-12-04,54.25,54.81,53.50,53.81,6792200,24.56
2000-12-01,57.12,57.19,54.94,55.38,3762800,25.27
2000-11-30,55.75,56.88,55.44,56.88,10829000,25.96
2000-11-29,57.31,57.44,55.50,56.00,5121000,25.56
2000-11-28,58.12,58.56,56.94,57.12,4826200,26.07
2000-11-27,55.25,57.56,54.81,57.50,4849600,26.24
2000-11-24,54.94,55.12,54.00,54.50,1028600,24.87
2000-11-22,52.12,55.44,52.12,54.94,6551000,25.07
2000-11-21,52.31,53.38,52.31,52.75,4126200,24.07
2000-11-20,52.44,53.31,52.00,52.38,3363000,23.90
2000-11-17,53.00,53.25,49.88,52.44,9537200,23.93
2000-11-16,54.00,54.06,52.62,53.44,4882400,24.39
2000-11-15,56.56,56.62,53.38,53.94,6935400,24.62
2000-11-14,56.12,56.81,55.25,56.69,7075400,25.87
2000-11-13,56.12,57.50,55.75,56.75,7119200,25.90
2000-11-10,57.56,59.12,55.56,55.62,7612000,25.39
2000-11-09,54.38,57.12,54.19,57.06,5151000,26.04
2000-11-08,55.12,55.31,54.31,54.81,3390800,25.01
2000-11-07,54.88,56.38,54.31,54.94,6977400,25.07
2000-11-06,53.00,55.50,52.25,55.50,4335800,25.33
2000-11-03,52.50,52.56,52.12,52.44,5748000,23.93
2000-11-02,52.50,52.81,52.00,52.56,7658200,23.99
2000-11-01,52.62,53.62,51.62,53.00,8077800,24.19
2000-10-31,52.69,54.12,52.25,52.94,9301000,24.16
2000-10-30,49.00,52.81,48.88,52.81,10963400,24.10
2000-10-27,48.50,48.94,45.69,46.50,7119000,21.22
2000-10-26,46.56,48.50,46.56,48.06,4189000,21.93
2000-10-25,45.75,47.81,45.56,46.56,6306200,21.25
2000-10-24,44.56,45.75,44.44,45.75,3654000,20.88
2000-10-23,44.56,44.69,43.56,44.50,4242600,20.31
2000-10-20,45.75,45.81,44.25,44.31,2700400,20.22
2000-10-19,46.00,46.38,45.75,46.00,4484000,20.99
2000-10-18,45.00,46.75,44.62,46.00,5926800,20.97
2000-10-17,45.88,45.94,44.50,45.00,4075000,20.51
2000-10-16,45.31,46.12,45.31,45.81,4459400,20.88
2000-10-13,46.50,46.62,45.69,45.88,5979600,20.91
2000-10-12,46.81,47.19,46.25,46.44,4065200,21.17
2000-10-11,45.69,47.75,45.62,46.81,4483200,21.34
2000-10-10,45.69,45.88,45.38,45.62,2526800,20.80
2000-10-09,45.25,46.31,45.25,45.69,1728000,20.82
2000-10-06,46.69,46.88,45.56,46.62,2817000,21.25
2000-10-05,46.62,47.19,46.00,46.62,2869000,21.25
2000-10-04,46.50,48.50,46.50,47.25,4330400,21.54
2000-10-03,46.69,47.56,46.50,47.25,2958800,21.54
2000-10-02,46.19,46.69,45.56,46.69,3273200,21.28
2000-09-29,46.75,46.94,45.75,46.31,6779400,21.11
2000-09-28,45.25,46.12,45.12,45.88,4757600,20.91
2000-09-27,45.56,45.69,45.06,45.19,5168200,20.60
2000-09-26,45.94,46.00,45.12,45.44,6562400,20.71
2000-09-25,46.00,46.12,45.31,45.94,4438600,20.94
2000-09-22,45.38,46.12,45.25,45.88,4480000,20.91
2000-09-21,44.38,45.44,44.38,45.06,3967800,20.54
2000-09-20,44.06,44.44,43.31,44.25,4875400,20.17
2000-09-19,43.75,44.12,42.81,44.06,4319200,20.08
2000-09-18,43.75,44.69,43.38,44.12,3456800,20.11
2000-09-15,44.00,44.00,43.44,44.00,3335200,20.05
2000-09-14,44.00,44.19,42.50,44.00,5718800,20.05
2000-09-13,42.38,44.19,42.25,44.00,5635200,20.05
2000-09-12,40.75,42.38,40.75,42.38,2780600,19.31
2000-09-11,40.12,41.25,40.12,41.12,2954800,18.74
2000-09-08,38.56,40.00,38.31,40.00,2564800,18.23
2000-09-07,37.94,38.44,37.38,38.38,3476000,17.49
2000-09-06,38.12,39.06,37.50,37.75,5446800,17.21
2000-09-05,37.12,37.50,37.06,37.12,2882800,16.92
2000-09-01,36.75,37.25,36.44,37.25,3224800,16.98
2000-08-31,38.44,38.44,36.62,37.14,5560400,16.93
2000-08-30,39.00,39.75,38.88,39.00,2440600,17.78
2000-08-25,39.19,39.19,38.12,38.44,1865400,17.52
2000-08-24,38.12,39.38,38.06,39.00,1463400,17.78
2000-08-23,38.25,39.31,37.62,38.38,4353800,17.49
2000-08-22,38.25,38.38,37.88,38.25,3033000,17.43
2000-08-21,38.62,38.75,37.62,38.19,2836800,17.41
2000-08-18,38.25,38.88,38.00,38.81,1969000,17.69
2000-08-17,37.19,38.44,36.94,38.44,3244400,17.52
2000-08-16,37.00,37.31,36.44,37.12,2218400,16.92
2000-08-15,37.50,38.00,36.94,37.00,3024400,16.86
2000-08-14,36.44,37.75,36.44,37.44,3586200,17.06
2000-08-11,36.06,37.06,36.00,36.69,4234400,16.72
2000-08-10,35.00,36.75,34.88,36.56,5814600,16.66
2000-08-09,35.00,35.25,33.25,35.19,11428600,16.04
2000-08-08,35.94,36.31,34.31,34.81,9129000,15.87
2000-08-07,36.69,36.69,35.50,35.88,4265400,16.35
2000-08-04,36.62,36.62,35.56,36.12,8276400,16.47
2000-08-03,37.06,37.50,35.38,35.81,8173000,16.32
2000-08-02,37.88,37.94,36.75,36.88,6203400,16.81
2000-08-01,37.56,39.81,37.31,38.75,7697600,17.66
2000-07-31,40.75,40.81,39.44,39.50,3840400,18.00
2000-07-28,41.12,41.19,38.94,40.56,6585400,18.49
2000-07-27,42.00,42.50,41.56,41.62,2878400,18.97
2000-07-26,42.69,42.75,42.00,42.12,3523600,19.20
2000-07-25,43.56,43.62,41.94,43.00,2528200,19.60
2000-07-24,43.06,43.62,43.00,43.50,1482000,19.83
2000-07-21,43.31,43.56,42.88,43.06,1712000,19.63
2000-07-20,42.62,43.81,42.38,43.38,2413600,19.77
2000-07-19,44.00,44.31,41.88,42.50,3823600,19.34
2000-07-18,44.44,45.00,44.00,44.00,2945000,20.03
2000-07-17,43.44,44.50,43.44,44.50,2337400,20.25
2000-07-14,42.94,43.75,42.88,43.44,1408400,19.77
2000-07-13,43.69,44.00,42.94,42.94,2513800,19.54
2000-07-12,43.50,43.81,42.19,43.62,2460000,19.86
2000-07-11,44.00,44.00,43.12,43.38,2413400,19.74
2000-07-10,42.94,44.38,42.62,43.56,2782600,19.83
2000-07-07,43.25,43.25,41.19,42.88,3724400,19.52
2000-07-06,40.38,43.50,40.06,43.38,4212400,19.74
2000-07-05,39.44,40.75,39.06,39.69,2663600,18.06
2000-07-03,39.38,39.81,39.25,39.38,1392600,17.92
2000-06-30,37.38,40.11,37.38,40.00,3967600,18.21
2000-06-29,38.38,38.38,36.88,37.94,2709400,17.27
2000-06-28,37.88,38.69,37.31,38.16,2382200,17.37
2000-06-27,36.12,38.50,36.12,38.00,4053800,17.30
2000-06-26,36.31,36.56,35.81,35.88,2789200,16.33
2000-06-23,37.00,37.06,35.88,36.12,2377800,16.44
2000-06-22,37.38,37.56,36.31,36.75,2625200,16.73
2000-06-21,38.12,38.12,37.00,37.38,4342400,17.01
2000-06-20,38.38,39.75,37.88,38.12,3924400,17.35
2000-06-19,39.00,39.12,38.31,38.88,2621800,17.69
2000-06-16,38.38,39.06,38.25,38.38,3585800,17.47
2000-06-15,38.88,39.19,38.12,38.19,3656200,17.38
2000-06-14,37.50,39.12,37.44,38.88,3942400,17.69
2000-06-13,37.88,37.94,36.38,37.12,6498600,16.90
2000-06-12,38.50,38.81,37.31,37.84,2859800,17.23
2000-06-08,37.50,39.25,35.88,38.62,10614400,17.58
2000-06-07,39.00,39.31,36.75,37.31,8590800,16.98
2000-06-06,41.88,42.00,38.31,38.88,7735400,17.69
2000-06-05,42.00,42.12,41.00,41.62,4565000,18.95
2000-06-01,43.25,45.19,43.19,45.19,3186800,20.57
2000-05-31,41.69,44.44,41.00,43.50,4178000,19.80
2000-05-30,40.25,42.13,39.69,41.69,2529800,18.97
2000-05-26,41.62,42.19,39.94,40.25,2929000,18.32
2000-05-25,41.38,41.62,40.69,41.31,4218000,18.80
2000-05-24,41.19,41.56,39.44,40.06,4456800,18.24
2000-05-23,40.25,41.69,40.25,41.38,3331600,18.83
2000-05-22,40.69,41.06,39.50,40.50,1761000,18.43
2000-05-19,40.88,41.12,40.12,40.75,1767600,18.55
2000-05-18,41.87,42.19,41.25,41.50,1921000,18.89
2000-05-17,41.31,42.31,41.00,41.81,3342200,19.03
2000-05-16,43.12,43.81,42.75,42.81,2785000,19.49
2000-05-15,41.87,43.19,41.25,42.94,2626600,19.54
2000-05-12,42.38,42.81,41.38,41.87,3737000,19.06
2000-05-11,43.50,44.19,43.12,43.25,2995400,19.69
2000-05-10,43.94,43.94,42.81,43.50,4439200,19.80
2000-05-09,45.25,45.38,42.38,44.12,8088600,20.08
2000-05-08,42.50,45.62,42.13,44.75,3748000,20.37
2000-05-05,41.75,43.37,41.69,42.50,2619200,19.34
2000-05-04,41.31,41.81,40.75,41.56,3613600,18.92
2000-05-03,44.38,44.44,39.69,41.56,10531400,18.92
2000-05-02,44.12,45.38,44.00,44.87,2993400,20.43
2000-05-01,43.50,43.88,42.38,43.69,2856400,19.89
2000-04-28,44.06,44.62,43.37,43.50,3565800,19.80
2000-04-27,44.25,44.56,43.94,44.25,3002000,20.14
2000-04-26,46.50,46.50,44.56,44.87,4485200,20.43
2000-04-25,44.06,46.81,43.81,46.75,5575000,21.28
2000-04-24,43.94,44.38,43.44,44.00,2841200,20.03
2000-04-20,42.94,44.00,42.94,43.81,2319000,19.94
2000-04-19,44.75,44.75,43.19,43.50,3639000,19.77
2000-04-18,41.81,44.25,41.81,43.19,3938000,19.63
2000-04-17,41.56,42.25,40.75,41.94,4292200,19.06
2000-04-14,44.12,44.12,41.62,42.00,5132800,19.09
2000-04-13,44.06,45.13,43.31,44.38,5221400,20.17
2000-04-12,43.00,46.00,42.56,43.88,9418800,19.94
2000-04-11,38.00,41.56,37.63,41.44,5905800,18.84
2000-04-10,38.87,39.31,38.06,38.69,2286200,17.59
2000-04-07,39.00,39.94,38.44,38.81,1890600,17.64
2000-04-06,40.50,40.56,38.00,38.81,4038600,17.64
2000-04-05,40.75,41.19,39.69,40.63,6644600,18.47
2000-04-04,38.69,44.50,38.69,41.00,8723800,18.64
2000-04-03,37.56,39.25,37.50,38.69,3758200,17.59
2000-03-31,36.81,38.00,36.69,37.56,4599200,17.07
2000-03-30,36.19,37.50,36.13,37.12,3358800,16.88
2000-03-29,34.31,36.69,34.31,36.44,4162400,16.56
2000-03-28,34.88,35.44,33.81,34.19,4895800,15.54
2000-03-27,35.25,35.31,33.13,34.12,5056400,15.51
2000-03-24,36.06,36.19,33.75,35.94,7280400,16.34
2000-03-23,37.19,37.19,35.62,36.44,2730400,16.56
2000-03-22,37.00,37.50,36.00,37.12,4739600,16.88
2000-03-21,35.00,37.37,34.37,37.19,5918000,16.90
2000-03-20,36.06,36.25,33.88,35.00,2965200,15.91
2000-03-17,36.38,36.56,35.56,36.00,4556800,16.36
2000-03-16,34.50,36.75,33.88,36.31,7614400,16.51
2000-03-15,31.25,32.62,31.19,32.62,4258600,14.83
2000-03-14,31.38,31.50,30.75,30.75,4616400,13.98
2000-03-13,30.00,31.38,29.94,30.88,4766600,14.03
2000-03-10,31.50,31.56,30.38,30.50,5118000,13.86
2000-03-09,31.12,32.00,30.19,31.94,4268200,14.52
2000-03-08,30.00,31.50,29.44,31.12,7896400,14.15
2000-03-07,31.50,31.88,27.75,28.00,12175200,12.73
2000-03-06,31.12,31.44,30.25,30.92,12381400,14.06
2000-03-03,30.62,31.19,30.00,30.44,11975400,13.84
2000-03-02,33.38,33.44,30.38,30.62,13191400,13.92
2000-03-01,35.19,35.25,32.69,33.44,7675800,15.20
2000-02-29,36.00,36.06,34.75,35.00,7560800,15.91
2000-02-28,37.00,37.00,35.50,35.87,3982400,16.31
2000-02-25,36.50,37.75,35.75,36.75,4431400,16.71
2000-02-24,38.94,38.94,36.69,37.00,6994800,16.82
2000-02-22,37.37,38.44,37.00,38.19,3887000,17.36
2000-02-18,38.12,38.44,36.81,37.12,3720200,16.88
2000-02-17,38.87,39.19,38.19,38.25,4763000,17.39
2000-02-16,38.87,39.13,38.56,38.81,5016200,17.64
2000-02-15,39.94,39.94,39.00,39.38,4554000,17.90
2000-02-14,39.69,40.06,38.81,39.88,4464000,18.13
2000-02-11,40.69,40.69,39.56,39.62,4843200,18.01
2000-02-10,40.75,41.50,40.00,40.63,9923200,18.47
2000-02-09,40.00,40.00,38.81,39.00,8177600,17.73
2000-02-08,39.00,40.88,37.50,40.00,15600200,18.18
2000-02-07,37.56,37.56,36.13,36.44,4836600,16.56
2000-02-04,37.50,38.50,36.31,36.50,5162200,16.59
2000-02-03,36.94,38.94,36.44,37.75,4574200,17.16
2000-02-02,35.50,38.00,35.31,36.75,7380000,16.71
2000-02-01,34.81,35.06,34.06,35.06,3393400,15.94
2000-01-31,34.88,35.00,34.31,34.94,3364800,15.88
2000-01-28,33.62,35.75,33.19,34.81,4434400,15.82
2000-01-27,34.50,34.50,33.00,33.44,2785400,15.20
2000-01-26,34.19,34.88,33.69,34.06,3412200,15.48
2000-01-25,34.50,34.94,33.94,34.00,3447000,15.45
2000-01-24,34.75,35.19,34.06,34.44,6917600,15.65
2000-01-21,34.00,34.94,33.69,34.50,7913600,15.68
2000-01-20,35.50,35.56,32.62,33.72,9132000,15.33
2000-01-19,35.88,36.19,35.38,35.75,4270800,16.23
2000-01-18,35.57,36.38,35.32,35.94,5487000,16.31
2000-01-14,36.75,36.75,34.57,35.82,13150200,16.25
2000-01-13,37.56,37.63,36.50,36.82,5123000,16.71
2000-01-12,37.69,38.00,36.57,37.56,4623800,17.05
2000-01-11,37.56,38.81,37.38,37.63,6508400,17.08
2000-01-10,39.31,39.87,36.32,37.50,8786400,17.02
2000-01-07,36.94,37.69,35.26,37.56,6967000,17.05
2000-01-06,39.31,39.31,36.13,36.69,7203200,16.65
2000-01-05,37.56,39.87,37.50,39.50,5694000,17.93
2000-01-04,37.44,38.13,36.82,37.44,5667000,16.99
2000-01-03,39.94,40.12,36.88,37.75,6503000,17.13
1999-12-31,38.69,39.94,38.56,39.81,3803800,18.07
1999-12-30,36.75,38.56,36.69,38.44,3766800,17.44
1999-12-29,36.44,36.82,36.13,36.57,3835400,16.59
1999-12-28,35.94,36.75,35.44,36.13,3909000,16.40
1999-12-27,34.69,36.38,34.63,35.82,6015800,16.25
1999-12-23,32.32,34.88,32.14,34.57,7315800,15.69
1999-12-22,31.95,32.14,31.39,31.82,6958800,14.44
1999-12-21,30.58,32.45,30.51,31.95,9843000,14.50
1999-12-20,32.07,32.07,29.95,30.26,11016400,13.73
1999-12-17,31.89,32.01,30.20,31.76,14302000,14.41
1999-12-16,33.94,34.07,31.64,31.64,5413400,14.36
1999-12-15,34.07,34.82,33.45,34.01,3766800,15.43
1999-12-14,35.19,35.26,33.26,33.88,8055200,15.38
1999-12-13,37.44,37.44,35.01,35.50,3683800,16.11
1999-12-10,35.82,36.75,35.63,35.88,3839400,16.28
1999-12-09,36.19,37.44,35.07,35.50,3833600,16.11
1999-12-08,36.00,36.00,35.50,35.63,3671000,16.17
1999-12-07,37.38,37.38,35.75,36.00,6096600,16.34
1999-12-06,39.12,39.94,36.94,37.44,5268200,16.99
1999-12-03,37.94,39.06,37.94,38.81,5037200,17.61
1999-12-02,39.50,39.50,37.69,37.94,4730000,17.22
1999-12-01,39.50,40.12,38.75,39.56,4413400,17.95
1999-11-30,39.87,40.25,39.62,39.62,2792000,17.98
1999-11-29,39.56,40.31,38.87,40.12,3920000,18.21
1999-11-26,39.00,39.87,39.00,39.62,708600,17.98
1999-11-24,39.62,39.94,38.94,39.00,2818200,17.70
1999-11-23,39.69,40.00,39.19,39.69,3534600,18.01
1999-11-22,39.94,40.06,38.94,40.06,5316600,18.18
1999-11-19,39.75,40.25,39.62,40.00,3146000,18.15
1999-11-18,40.31,40.50,39.12,39.37,5080200,17.87
1999-11-17,39.56,40.56,39.56,40.31,4262200,18.29
1999-11-16,40.18,40.68,39.25,39.69,6871400,18.01
1999-11-15,36.44,38.87,36.00,38.75,6857000,17.59
1999-11-12,35.69,36.00,34.01,36.00,8713200,16.34
1999-11-11,35.57,35.75,32.88,35.44,12011400,16.08
1999-11-10,37.06,37.06,35.19,35.57,8212000,16.14
1999-11-09,37.69,37.88,37.13,37.13,3471400,16.85
1999-11-08,38.31,38.56,37.13,37.19,4265600,16.88
1999-11-05,38.19,38.69,36.94,37.94,7112400,17.22
1999-11-04,39.50,39.69,38.00,38.25,4241200,17.36
1999-11-03,39.31,39.75,38.69,38.69,4037200,17.56
1999-11-02,39.69,40.37,37.75,39.31,10456800,17.84
1999-11-01,43.37,43.43,39.87,40.29,5948200,18.29
1999-10-29,41.37,43.87,41.06,43.37,6281200,19.68
1999-10-28,40.37,40.68,39.75,40.31,7129200,18.29
1999-10-27,38.44,39.25,37.44,38.94,17538400,17.67
1999-10-26,45.05,45.05,42.49,43.43,2280800,19.71
1999-10-25,46.05,46.18,44.49,45.36,2405000,20.59
1999-10-22,44.93,46.42,44.86,45.68,3185800,20.73
1999-10-21,43.68,44.93,43.30,44.80,2851800,20.33
1999-10-20,41.99,43.80,41.99,43.80,2698800,19.88
1999-10-19,41.31,42.56,41.19,42.00,3187000,19.03
1999-10-18,41.13,41.19,40.07,40.88,1614200,18.53
1999-10-15,41.50,41.50,40.07,41.13,2714400,18.64
1999-10-14,40.50,42.06,40.50,41.50,2909400,18.81
1999-10-13,40.88,41.13,40.25,40.50,1780800,18.36
1999-10-12,42.12,42.12,40.57,41.00,2037600,18.58
1999-10-11,42.68,43.25,41.94,42.19,3462000,19.12
1999-10-08,40.88,42.81,40.88,42.68,5252600,19.34
1999-10-07,43.49,43.49,40.57,40.57,5701600,18.38
1999-10-06,39.88,44.18,39.63,43.68,11293600,19.80
1999-10-05,37.89,38.38,36.76,36.95,3162000,16.75
1999-10-04,38.01,38.32,36.52,37.08,4911400,16.80
1999-10-01,40.75,41.00,37.89,37.89,3243400,17.17
1999-09-30,40.50,40.81,40.19,40.69,2573800,18.44
1999-09-29,40.57,41.00,39.76,40.25,2357400,18.24
1999-09-28,39.32,39.57,37.89,39.19,2373200,17.76
1999-09-27,40.57,40.63,39.63,39.82,1809000,18.05
1999-09-24,39.01,41.13,38.88,40.07,3671800,18.16
1999-09-23,38.76,38.88,38.01,38.32,2677400,17.37
1999-09-22,38.76,39.19,38.14,39.19,3804800,17.76
1999-09-21,40.75,40.88,38.63,38.88,5577400,17.62
1999-09-20,40.63,41.00,40.19,40.57,2028000,18.38
1999-09-17,40.88,41.31,40.57,40.57,3041400,18.38
1999-09-16,41.38,41.62,40.44,41.06,3165600,18.61
1999-09-15,41.06,41.94,40.94,41.31,4464800,18.72
1999-09-14,39.94,40.57,39.69,40.07,3764400,18.16
1999-09-13,39.51,40.63,39.38,39.88,5178000,18.07
1999-09-10,38.01,40.25,37.82,39.82,8705000,18.05
1999-09-09,38.26,38.38,37.14,37.64,8610800,17.06
1999-09-08,38.26,39.57,38.26,38.76,6034800,17.57
1999-09-07,40.38,40.38,39.38,39.51,4079600,17.90
1999-09-03,40.63,41.19,39.88,40.38,4993600,18.30
1999-09-02,40.94,40.94,39.88,40.32,4649000,18.27
1999-09-01,41.87,42.12,41.13,41.69,2989800,18.89
1999-08-31,42.87,43.06,41.38,41.56,4010000,18.84
1999-08-30,42.87,43.25,42.37,42.62,2027800,19.32
1999-08-27,42.87,43.62,42.87,43.18,3044200,19.57
1999-08-26,42.06,43.49,41.75,43.06,7632200,19.51
1999-08-25,42.81,42.93,41.38,41.62,5856600,18.86
1999-08-24,43.74,43.74,41.81,42.56,3961600,19.29
1999-08-23,44.24,44.87,43.43,43.74,2114200,19.82
1999-08-20,43.81,44.37,43.56,44.37,3036200,20.11
1999-08-19,43.43,43.99,43.25,43.62,1566400,19.77
1999-08-18,44.37,44.49,43.43,43.74,2865600,19.82
1999-08-17,44.74,45.11,42.56,44.74,3847600,20.28
1999-08-16,44.62,45.49,44.37,44.74,1705200,20.28
1999-08-13,44.93,44.99,43.68,44.12,3788000,19.99
1999-08-12,44.93,45.61,44.62,44.87,3256800,20.33
1999-08-11,47.36,47.36,45.11,45.11,3950800,20.45
1999-08-10,46.73,46.98,45.92,46.86,2607600,21.24
1999-08-09,46.73,46.98,46.55,46.73,1705600,21.18
1999-08-06,46.36,47.05,46.30,46.86,2519400,21.24
1999-08-05,46.73,46.86,45.74,46.36,2736800,21.01
1999-08-04,48.85,48.92,45.36,46.73,6964600,21.18
1999-08-03,49.85,49.85,48.92,49.23,3108000,22.31
1999-08-02,48.60,50.54,48.60,49.35,2078800,22.37
1999-07-30,50.41,50.54,49.29,49.60,1800000,22.48
1999-07-29,50.60,50.91,49.23,50.35,3043000,22.82
1999-07-28,48.48,51.66,48.17,50.60,4882200,22.93
1999-07-27,48.17,49.54,47.30,47.61,2976400,21.58
1999-07-26,46.73,48.23,46.67,48.11,2183000,21.80
1999-07-23,46.92,47.86,46.92,47.23,1863400,21.41
1999-07-22,48.73,48.73,46.86,47.17,3627600,21.38
1999-07-21,49.04,49.73,47.92,48.73,1914800,22.08
1999-07-20,49.79,49.97,48.79,48.98,1166400,22.20
1999-07-19,50.98,50.98,49.92,49.98,830200,22.62
1999-07-16,50.42,51.22,49.92,50.98,1603000,23.07
1999-07-15,49.98,50.10,49.36,50.10,2038600,22.68
1999-07-14,50.04,50.42,49.29,49.73,1531600,22.51
1999-07-13,50.04,51.10,49.73,50.79,2249200,22.99
1999-07-12,50.04,50.42,49.23,50.04,1980200,22.65
1999-07-09,49.73,49.98,48.80,49.17,1307000,22.26
1999-07-08,49.36,50.48,48.73,49.79,1690600,22.54
1999-07-07,47.93,49.54,47.43,49.54,3305000,22.43
1999-07-06,49.79,50.10,47.93,48.05,3029400,21.75
1999-07-02,50.79,50.79,49.48,49.98,1386800,22.62
1999-07-01,50.29,50.91,50.17,50.79,2121800,22.99
1999-06-30,51.72,52.16,50.23,50.54,3318400,22.88
1999-06-29,52.28,52.28,51.10,51.78,3206600,23.44
1999-06-28,51.54,53.22,51.16,52.78,2080400,23.89
1999-06-25,50.79,52.03,50.66,51.47,1835400,23.30
1999-06-24,51.54,51.54,49.17,50.04,1827200,22.65
1999-06-23,51.29,52.28,51.10,51.47,1587600,23.30
1999-06-22,51.78,51.78,50.60,51.47,2068400,23.30
1999-06-21,52.34,52.59,51.78,51.78,2155000,23.44
1999-06-18,51.66,52.16,51.10,51.85,2763800,23.47
1999-06-17,49.36,51.66,48.80,51.66,2394800,23.38
1999-06-16,47.55,49.85,47.55,49.61,1258000,22.46
1999-06-15,46.62,47.80,46.06,47.05,1918600,21.30
1999-06-14,47.43,47.74,46.49,46.68,934800,21.13
1999-06-11,47.30,47.74,46.68,47.49,2404200,21.50
1999-06-10,45.56,47.55,45.56,47.05,1525600,21.30
1999-06-09,47.68,48.05,45.81,45.87,2837200,20.76
1999-06-08,48.67,49.48,47.74,48.11,3919000,21.78
1999-06-07,49.05,49.48,48.80,48.92,1602000,22.15
1999-06-04,48.55,50.04,48.24,49.29,2677000,22.31
1999-06-03,45.75,47.30,45.62,46.99,2376800,21.27
1999-06-02,46.00,46.06,44.56,45.75,1833600,20.71
1999-06-01,45.62,46.06,44.50,46.06,2100200,20.85
1999-05-28,46.43,46.43,45.62,45.81,1762400,20.74
1999-05-27,47.80,47.80,46.00,46.31,2563000,20.96
1999-05-26,48.67,48.73,47.68,48.30,2561000,21.86
1999-05-25,49.92,49.98,48.73,49.11,3599200,22.23
1999-05-24,49.42,50.29,49.36,49.73,2876200,22.51
1999-05-21,49.67,49.73,49.11,49.42,2217000,22.37
1999-05-20,48.55,49.85,48.42,49.42,3378600,22.37
1999-05-19,47.18,48.11,46.87,47.99,2451600,21.72
1999-05-18,46.81,47.99,46.62,47.12,3679800,21.33
1999-05-17,46.31,46.81,44.00,45.81,2244600,20.74
1999-05-14,43.57,45.50,43.44,45.31,2503200,20.51
1999-05-13,44.81,45.75,44.32,44.56,2876000,20.17
1999-05-12,44.56,45.31,42.82,44.56,2988400,20.17
1999-05-11,46.62,47.30,44.19,44.75,2988800,20.26
1999-05-10,47.93,48.42,45.19,46.37,2214000,20.99
1999-05-07,46.74,48.24,46.68,47.99,2335600,21.72
1999-05-06,45.87,46.81,45.00,46.62,2490000,21.10
1999-05-05,46.99,47.30,45.12,45.81,2475800,20.74
1999-05-04,49.67,49.85,46.49,46.74,2265000,21.16
1999-05-03,47.49,49.23,47.43,49.23,2273400,22.29
1999-04-30,47.12,48.49,46.12,47.43,2838800,21.47
1999-04-29,48.24,49.73,46.99,46.99,3911000,21.27
1999-04-28,50.42,51.10,48.05,48.24,4351600,21.84
1999-04-27,48.36,50.04,47.55,50.04,5231400,22.65
1999-04-26,45.68,47.12,45.06,46.87,5879400,21.22
1999-04-23,44.81,45.50,43.69,45.50,3738400,20.60
1999-04-22,44.32,45.06,43.69,44.63,4582800,20.20
1999-04-21,41.58,44.00,41.45,43.38,5012600,19.64
1999-04-20,39.78,41.89,39.40,40.83,5823400,18.46
1999-04-19,42.76,42.89,38.78,40.28,5752400,18.21
1999-04-16,44.32,44.50,42.26,42.76,5862000,19.33
1999-04-15,46.43,46.49,43.44,44.75,4744800,20.23
1999-04-14,47.24,47.42,46.37,46.43,1895400,20.99
1999-04-13,48.23,48.23,46.49,47.11,2730400,21.30
1999-04-12,48.17,48.73,48.11,48.54,3020200,21.94
1999-04-09,48.29,48.91,48.29,48.67,2849000,22.00
1999-04-08,48.23,48.54,47.17,48.11,4532200,21.75
1999-04-07,46.49,46.93,45.06,45.87,5523800,20.73
1999-04-06,44.25,45.74,43.26,45.37,4770800,20.51
1999-04-05,45.06,45.19,41.70,44.25,9230600,20.00
1999-04-01,47.24,47.42,45.00,45.06,4201000,20.37
1999-03-31,49.97,49.97,46.74,47.24,2660800,21.35
1999-03-30,48.23,48.79,47.80,48.60,2282800,21.97
1999-03-29,48.85,49.16,47.73,48.23,2274000,21.80
1999-03-26,48.73,49.35,48.11,48.35,2513800,21.86
1999-03-25,45.62,48.98,45.56,48.73,6906000,22.03
1999-03-24,47.11,47.11,44.75,45.25,7718400,20.45
1999-03-23,48.29,48.29,46.12,46.49,4550200,21.01
1999-03-22,48.60,48.85,46.61,48.23,4414000,21.80
1999-03-19,50.72,50.72,48.29,49.04,4185600,22.17
1999-03-18,50.72,51.84,49.78,50.28,2540800,22.73
1999-03-17,50.90,51.34,49.91,50.90,2096000,23.01
1999-03-16,49.97,51.28,49.97,51.15,2955600,23.12
1999-03-15,51.84,52.64,48.98,49.85,4059800,22.53
1999-03-12,51.96,52.71,48.73,51.96,8838400,23.49
1999-03-11,51.21,52.71,50.53,51.90,2984200,23.46
1999-03-10,50.47,50.90,49.72,50.53,4671000,22.84
1999-03-09,50.22,50.97,49.54,49.72,2814400,22.48
1999-03-08,50.47,50.90,49.35,50.72,2954400,22.93
1999-03-05,51.71,52.21,49.47,50.22,4274600,22.70
1999-03-04,50.90,51.03,49.04,50.22,5643800,22.70
1999-03-03,51.90,51.96,50.53,50.72,3141600,22.93
1999-03-02,50.84,52.21,50.84,51.90,6106800,23.46
1999-03-01,52.46,52.52,50.72,50.72,2924400,22.93
1999-02-26,54.20,54.20,51.84,52.71,3853200,23.82
1999-02-25,55.32,55.32,52.64,52.64,3350000,23.80
1999-02-24,56.06,58.05,56.00,56.12,2002800,25.37
1999-02-23,54.32,55.50,53.82,55.44,1875800,25.06
1999-02-22,51.96,54.01,51.96,53.95,2562000,24.39
1999-02-19,52.71,52.77,51.28,51.71,2118200,23.37
1999-02-18,53.20,53.95,52.27,52.95,2347800,23.94
1999-02-17,54.69,55.88,52.33,53.45,2634800,24.16
1999-02-16,53.70,55.25,53.70,55.07,1772800,24.89
1999-02-12,52.83,53.70,52.46,52.83,1232200,23.88
1999-02-11,51.77,53.45,51.65,52.83,1694600,23.88
1999-02-10,50.34,52.27,49.91,52.27,1779400,23.63
1999-02-09,51.09,51.28,50.22,50.28,1268800,22.73
1999-02-08,52.27,52.33,51.46,51.71,1170400,23.37
1999-02-05,52.39,52.52,51.90,52.46,1297200,23.71
1999-02-04,53.27,53.39,52.02,52.64,1632400,23.80
1999-02-03,53.70,53.95,52.33,53.33,3393600,24.11
1999-02-02,54.07,54.20,53.39,53.95,1660400,24.39
1999-02-01,54.20,54.32,53.51,53.89,1407200,24.36
1999-01-29,52.64,54.45,51.65,54.45,1655800,24.61
1999-01-28,52.21,53.02,51.40,52.27,2343600,23.63
1999-01-27,50.34,52.15,50.34,52.08,2554200,23.54
1999-01-26,50.22,51.09,49.47,49.91,2365400,22.56
1999-01-25,50.59,50.84,49.60,49.97,1970000,22.59
1999-01-22,49.85,50.72,49.47,50.47,1635000,22.81
1999-01-21,49.47,51.03,49.41,49.78,2028800,22.50
1999-01-20,47.86,50.16,47.67,49.04,2803400,22.17
1999-01-19,49.23,49.66,46.93,47.55,3594200,21.47
1999-01-15,49.60,49.85,48.98,49.48,2547400,22.34
1999-01-14,50.28,50.28,46.99,48.79,7050400,22.03
1999-01-13,47.99,50.59,47.92,50.10,2945600,22.62
1999-01-12,50.28,50.28,48.61,49.29,1900400,22.25
1999-01-11,50.66,51.71,49.04,49.85,2791000,22.51
1999-01-08,52.02,52.08,50.53,50.78,2259000,22.93
1999-01-07,52.52,52.89,51.46,51.77,2438800,23.37
1999-01-06,52.02,53.88,51.96,53.26,2546000,24.05
1999-01-05,52.83,52.83,51.40,51.40,2196800,23.21
1999-01-04,54.63,55.31,52.27,52.83,2017600,23.85
1998-12-31,54.94,55.00,53.64,54.63,962600,24.66
1998-12-30,54.94,55.62,54.07,55.31,1781600,24.97
1998-12-29,53.01,54.94,52.83,54.81,937800,24.75
1998-12-28,53.95,54.07,52.64,52.77,935600,23.82
1998-12-24,53.82,54.13,53.51,53.95,306800,24.35
1998-12-23,52.83,54.44,52.77,53.70,1168600,24.24
1998-12-22,52.77,53.14,51.77,52.95,1812000,23.91
1998-12-21,52.15,54.01,52.02,52.95,1148000,23.91
1998-12-18,50.78,52.52,50.78,52.33,1364600,23.63
1998-12-17,52.39,53.01,50.97,51.09,1501200,23.07
1998-12-16,50.90,52.89,50.72,52.39,1493400,23.65
1998-12-15,51.65,51.65,49.91,51.09,1602200,23.07
1998-12-14,51.83,52.58,51.34,51.65,1441000,23.32
1998-12-11,52.27,52.33,51.28,52.02,1494000,23.49
1998-12-10,53.01,53.14,52.08,52.39,1798400,23.65
1998-12-09,52.08,52.70,51.96,52.58,1271800,23.74
1998-12-08,52.83,53.14,52.15,52.64,2071600,23.77
1998-12-07,51.65,52.95,51.40,52.77,2155600,23.82
1998-12-04,50.84,52.27,50.47,51.28,2141000,23.15
1998-12-03,49.91,51.65,49.91,50.59,3037400,22.84
1998-12-02,49.91,50.16,49.04,49.54,1505600,22.37
1998-12-01,48.17,49.79,48.11,49.79,2058800,22.48
1998-11-30,50.35,50.41,48.73,49.04,1781200,22.14
1998-11-27,48.73,50.16,48.61,50.10,1259400,22.62
1998-11-25,48.42,49.10,48.36,48.73,1746200,22.00
1998-11-24,47.43,48.73,46.87,48.17,2016600,21.75
1998-11-23,47.68,47.80,46.56,47.80,2190200,21.58
1998-11-20,48.42,48.42,46.37,47.05,1611200,21.24
1998-11-19,46.56,47.43,45.38,47.05,1951200,21.24
1998-11-18,46.74,47.61,45.75,46.31,1630600,20.91
1998-11-17,45.94,47.18,45.19,46.99,2003000,21.22
1998-11-16,44.63,46.19,44.63,45.69,1742800,20.63
1998-11-13,43.39,45.01,42.83,44.32,2421600,20.01
1998-11-12,43.27,44.14,43.02,43.64,1839200,19.70
1998-11-11,43.58,43.58,42.71,43.14,1934200,19.48
1998-11-10,43.83,44.51,42.83,43.58,3367800,19.67
1998-11-09,45.69,45.88,43.70,43.76,2226200,19.76
1998-11-06,44.70,45.69,44.45,45.44,2163800,20.52
1998-11-05,43.33,44.57,42.09,44.57,4536400,20.12
1998-11-04,45.56,45.63,43.39,43.95,3251600,19.84
1998-11-03,46.56,46.56,45.13,45.25,2032800,20.43
1998-11-02,45.01,46.81,44.51,46.56,2764800,21.02
1998-10-30,45.19,46.50,45.19,45.38,2980800,20.49
1998-10-29,43.08,44.94,41.72,44.76,3132800,20.21
1998-10-28,42.77,44.26,42.77,43.08,2297000,19.45
1998-10-27,43.70,44.45,42.34,42.71,2477600,19.28
1998-10-26,45.69,45.69,42.90,43.83,1916800,19.79
1998-10-23,47.30,47.49,44.51,45.56,2023200,20.57
1998-10-22,45.56,47.61,45.50,47.12,1932600,21.27
1998-10-21,45.56,46.87,45.01,45.44,4309600,20.52
1998-10-20,48.54,48.61,44.14,44.89,3560400,20.24
1998-10-19,46.75,48.30,46.56,47.30,1893400,21.33
1998-10-16,46.13,46.99,45.32,46.25,2727400,20.85
1998-10-15,45.01,45.63,43.83,45.13,2442600,20.35
1998-10-14,44.76,46.37,44.45,44.95,3068400,20.27
1998-10-13,44.27,44.89,43.15,43.83,1420600,19.76
1998-10-12,41.91,44.64,41.91,44.27,1766200,19.96
1998-10-09,41.85,42.28,40.42,41.91,1592400,18.90
1998-10-08,39.93,42.03,39.00,41.72,2270800,18.81
1998-10-07,42.72,44.02,41.66,41.79,2044400,18.84
1998-10-06,41.85,43.46,41.85,42.59,1742000,19.20
1998-10-05,42.16,42.22,40.48,41.79,1222400,18.84
1998-10-02,41.41,42.90,40.24,42.41,2001600,19.12
1998-10-01,42.65,42.65,39.93,41.72,3027800,18.81
1998-09-30,44.08,44.14,41.72,43.46,2117200,19.60
1998-09-29,44.64,44.82,44.14,44.20,2692600,19.93
1998-09-28,45.20,45.20,44.45,44.76,1963000,20.18
1998-09-25,43.52,45.32,43.09,45.20,2069000,20.38
1998-09-24,46.75,46.75,43.71,43.71,1602400,19.71
1998-09-23,44.27,45.63,43.34,45.63,2306000,20.57
1998-09-22,43.34,44.58,42.96,43.65,1493000,19.68
1998-09-21,41.85,43.40,40.73,43.09,1002000,19.43
1998-09-18,42.41,42.41,41.66,42.10,1992200,18.98
1998-09-17,41.66,42.10,40.79,41.97,1340800,18.93
1998-09-16,43.27,43.27,41.17,41.66,2051000,18.79
1998-09-15,42.34,42.34,41.04,41.66,1474600,18.79
1998-09-14,41.91,42.78,41.72,42.34,1717800,19.09
1998-09-11,39.43,41.41,38.93,41.41,1752400,18.67
1998-09-10,41.97,41.97,38.56,39.93,1913400,18.00
1998-09-09,43.03,43.03,41.41,42.16,1542400,19.01
1998-09-08,40.92,43.03,40.42,43.03,2253200,19.40
1998-09-04,40.30,40.42,38.31,39.68,1516600,17.89
1998-09-03,40.24,40.55,38.69,39.74,2992200,17.92
1998-09-02,40.73,42.16,40.36,40.48,2322000,18.25
1998-09-01,37.57,41.17,36.64,40.67,6728000,18.34
1998-08-31,42.65,42.78,36.08,36.08,2545400,16.27
1998-08-28,44.14,44.45,42.65,42.90,1716600,19.34
1998-08-27,45.63,45.75,43.77,44.08,1457000,19.88
1998-08-26,46.00,46.62,45.26,46.25,1944000,20.85
1998-08-25,45.63,46.99,45.38,46.13,3064200,20.80
1998-08-24,44.02,44.76,43.96,44.70,1891800,20.16
1998-08-21,43.58,43.96,42.28,43.89,1256000,19.79
1998-08-20,43.21,44.08,42.78,43.96,1230800,19.82
1998-08-19,43.58,43.89,42.59,43.03,1180600,19.40
1998-08-18,43.52,44.02,43.40,43.71,1250400,19.71
1998-08-17,42.16,43.58,42.10,43.46,1380000,19.60
1998-08-14,43.21,43.65,42.16,42.28,1039600,19.06
1998-08-13,43.15,44.39,42.96,42.96,1355800,19.37
1998-08-12,41.97,43.34,41.79,43.15,2100000,19.46
1998-08-11,42.72,42.72,41.54,41.85,1530400,18.87
1998-08-10,42.96,43.40,42.28,43.15,1277600,19.46
1998-08-07,42.34,44.27,41.66,43.09,1517200,19.43
1998-08-06,40.42,42.65,40.42,42.28,1777200,19.06
1998-08-05,39.55,41.29,39.18,40.30,1884000,18.17
1998-08-04,41.41,41.72,39.55,39.62,2076800,17.86
1998-08-03,40.92,41.41,40.42,41.35,1302600,18.65
1998-07-31,41.17,41.54,40.48,40.67,1185400,18.34
1998-07-30,41.04,41.85,40.67,41.29,3141800,18.62
1998-07-29,41.85,43.15,40.17,40.61,2851000,18.31
1998-07-28,42.10,42.59,40.67,41.85,1336600,18.87
1998-07-27,42.41,42.47,41.17,42.16,1079400,19.01
1998-07-24,42.16,42.47,41.48,42.47,1148800,19.15
1998-07-23,42.65,43.03,41.97,42.03,1534400,18.95
1998-07-22,43.27,43.34,42.03,42.78,2658400,19.29
1998-07-21,44.33,44.33,42.65,43.09,1719200,19.43
1998-07-20,44.33,45.08,43.71,44.02,1045200,19.82
1998-07-17,44.83,44.83,44.08,44.08,905000,19.85
1998-07-16,43.96,44.52,43.40,44.52,1391000,20.05
1998-07-15,43.53,44.58,43.40,43.90,1689800,19.77
1998-07-14,43.59,43.59,42.91,43.53,1678400,19.60
1998-07-13,41.67,44.58,41.67,44.46,2748000,20.02
1998-07-10,40.00,42.41,39.94,41.48,2758200,18.68
1998-07-09,41.42,41.42,39.81,39.87,3000400,17.96
1998-07-08,41.11,41.48,40.93,41.48,2830600,18.68
1998-07-07,40.06,41.05,39.81,40.87,3601400,18.40
1998-07-06,38.88,40.06,38.76,40.06,1728400,18.04
1998-07-02,38.88,38.88,38.39,38.76,1034800,17.45
1998-07-01,38.64,38.88,38.39,38.88,1609400,17.51
1998-06-30,38.88,39.01,38.39,38.57,1398400,17.37
1998-06-29,37.83,39.01,37.83,38.88,1912200,17.51
1998-06-26,39.13,39.13,37.77,37.77,9793000,17.01
1998-06-25,38.26,39.26,38.14,39.26,2101200,17.68
1998-06-24,38.26,38.39,37.40,38.33,2682000,17.26
1998-06-23,37.96,38.51,37.77,38.39,2146200,17.29
1998-06-22,37.89,38.08,37.58,37.83,1036200,17.04
1998-06-19,38.20,38.20,37.34,37.52,1852400,16.90
1998-06-18,37.09,37.96,36.78,37.89,2383200,17.06
1998-06-17,36.96,37.83,36.72,36.96,2354800,16.64
1998-06-16,36.53,36.84,36.22,36.78,1561800,16.56
1998-06-15,73.31,75.04,73.31,74.11,2064800,16.69
1998-06-12,75.48,75.79,73.06,73.31,1942800,16.51
1998-06-11,75.23,75.85,75.17,75.60,1540400,17.02
1998-06-10,73.81,75.66,73.81,75.11,2689600,16.91
1998-06-09,74.98,75.79,74.24,75.23,2112400,16.94
1998-06-08,72.38,75.17,72.32,74.98,2377200,16.88
1998-06-05,72.32,72.94,72.20,72.32,1806000,16.28
1998-06-04,71.33,72.01,70.96,71.64,2655600,16.13
1998-06-03,71.64,72.26,71.27,71.51,2192800,16.10
1998-06-02,71.82,71.95,70.83,71.51,2175200,16.10
1998-06-01,69.78,70.96,69.29,70.34,2039600,15.84
1998-05-29,70.03,70.34,69.04,69.53,2039600,15.66
1998-05-28,68.60,69.66,68.29,69.66,2133600,15.68
1998-05-27,67.55,69.59,67.37,68.36,3198400,15.39
1998-05-26,70.15,70.46,68.54,68.54,2326800,15.43
1998-05-22,70.34,70.40,69.97,70.03,2960400,15.77
1998-05-21,70.34,70.59,69.84,70.34,6114800,15.84
1998-05-20,68.60,69.84,68.17,69.84,3644800,15.72
1998-05-19,67.37,68.79,66.87,68.60,4190400,15.45
1998-05-18,67.37,67.98,67.06,67.37,1330800,15.17
1998-05-15,68.05,68.29,67.12,67.49,1709200,15.20
1998-05-14,68.23,69.47,68.05,68.05,3400400,15.32
1998-05-13,66.87,69.22,66.81,68.23,5826800,15.36
1998-05-12,66.87,67.12,65.51,66.13,4221200,14.89
1998-05-11,67.98,68.23,66.38,67.06,3233600,15.10
1998-05-08,68.85,69.22,67.61,67.92,3546000,15.29
1998-05-07,69.22,69.84,68.79,69.16,4635600,15.57
1998-05-06,70.09,70.34,67.80,68.73,5676000,15.47
1998-05-05,71.58,71.58,69.90,70.77,1481200,15.93
1998-05-04,71.58,72.57,71.51,71.70,1282800,16.14
1998-05-01,73.06,73.06,71.08,71.70,2195600,16.14
1998-04-30,71.33,73.31,70.96,73.06,3278000,16.45
1998-04-29,70.59,70.83,69.16,70.34,2008400,15.84
1998-04-28,70.59,70.83,69.47,70.09,1834400,15.78
1998-04-27,70.83,70.90,69.35,69.84,1689200,15.72
1998-04-24,72.44,72.75,71.27,72.32,1448000,16.28
1998-04-23,72.38,73.25,72.20,72.32,2234400,16.28
1998-04-22,72.63,72.88,71.95,72.38,1902800,16.30
1998-04-21,72.94,73.06,72.20,72.88,1769200,16.41
1998-04-20,72.71,73.14,72.27,72.95,1743600,16.40
1998-04-17,72.83,73.51,72.40,73.08,1424400,16.43
1998-04-16,72.15,73.57,72.15,72.77,1734400,16.36
1998-04-15,73.94,73.94,72.40,72.40,2194800,16.28
1998-04-14,74.56,74.56,73.51,73.57,3454800,16.54
1998-04-13,75.18,75.18,74.44,74.81,3944400,16.82
1998-04-09,77.03,77.10,75.30,75.55,2107600,16.98
1998-04-08,76.79,77.53,76.66,76.91,2854000,17.29
1998-04-07,78.27,78.64,76.48,77.10,1860000,17.33
1998-04-06,78.08,79.14,77.78,78.52,3157600,17.65
1998-04-03,75.18,78.15,75.18,78.08,5061200,17.55
1998-04-02,75.18,75.61,73.94,74.81,5765200,16.82
1998-04-01,74.68,75.18,74.19,75.18,3148400,16.90
1998-03-31,74.19,74.93,73.94,74.68,4605200,16.79
1998-03-30,73.51,73.57,73.08,73.26,3120800,16.47
1998-03-27,73.20,73.94,73.08,73.51,3598800,16.53
1998-03-26,72.27,73.20,72.27,73.14,2462800,16.44
1998-03-25,71.90,73.76,71.90,72.33,4048400,16.26
1998-03-24,72.71,72.71,71.59,71.84,2808400,16.15
1998-03-23,69.74,71.41,69.24,71.41,2772400,16.05
1998-03-20,72.09,72.09,70.29,70.73,1707200,15.90
1998-03-19,71.47,72.21,70.97,71.65,940400,16.11
1998-03-18,72.15,72.21,71.22,71.65,1104800,16.11
1998-03-17,72.46,72.71,71.53,72.09,2057600,16.21
1998-03-16,73.14,73.14,72.09,72.46,2226800,16.29
1998-03-13,73.88,73.94,72.89,73.08,1844400,16.43
1998-03-12,74.00,74.19,73.45,73.57,1519200,16.54
1998-03-11,74.93,75.18,73.70,74.07,1781600,16.65
1998-03-10,76.91,76.97,74.78,74.93,3000000,16.85
1998-03-09,73.51,75.92,73.51,75.92,2651600,17.07
1998-03-06,72.95,73.94,72.95,73.51,2305200,16.53
1998-03-05,71.96,73.32,71.84,73.02,2048400,16.41
1998-03-04,72.21,72.64,71.96,72.09,1132400,16.21
1998-03-03,72.58,72.64,72.21,72.46,1388800,16.29
1998-03-02,73.14,73.14,72.52,72.77,953200,16.36
1998-02-27,72.71,73.37,71.84,73.26,1936800,16.47
1998-02-26,72.95,73.02,72.09,72.95,1344400,16.40
1998-02-25,73.02,73.39,72.71,73.02,1640800,16.41
1998-02-24,73.63,73.63,72.83,73.02,1078800,16.41
1998-02-23,74.07,74.07,73.20,73.57,1612400,16.54
1998-02-20,71.84,73.76,71.65,73.76,2314000,16.58
1998-02-19,73.39,73.39,71.16,71.59,1512000,16.09
1998-02-18,72.95,73.39,72.83,73.39,1645200,16.50
1998-02-17,72.95,73.32,72.77,73.20,1740400,16.46
1998-02-13,72.95,73.20,71.72,72.27,1482000,16.25
1998-02-12,71.84,74.19,71.78,73.63,2225200,16.55
1998-02-11,69.68,72.55,69.68,72.27,3639600,16.25
1998-02-10,69.55,70.36,69.55,69.68,2493200,15.66
1998-02-09,68.87,70.73,68.32,69.31,4095200,15.58
1998-02-06,69.18,70.23,68.93,69.80,1456800,15.69
1998-02-05,68.07,68.75,67.70,67.95,1815600,15.27
1998-02-04,66.83,67.82,66.46,67.82,1071200,15.25
1998-02-03,67.02,67.57,66.96,67.33,1428000,15.14
1998-02-02,65.84,66.83,65.66,66.83,1672000,15.02
1998-01-30,65.04,65.04,64.24,64.85,1127600,14.58
1998-01-29,65.47,65.78,64.98,65.10,1831200,14.64
1998-01-28,63.93,65.91,63.87,65.47,1262400,14.72
1998-01-27,63.80,65.29,63.80,64.17,1154800,14.43
1998-01-26,64.05,64.61,63.31,63.68,1414400,14.32
1998-01-23,64.79,65.29,63.68,63.93,1340800,14.37
1998-01-22,64.36,65.84,64.36,64.61,1330800,14.52
1998-01-21,66.28,66.34,64.54,64.98,1222000,14.61
1998-01-20,66.17,66.41,64.87,66.41,1636000,14.91
1998-01-16,64.19,64.87,63.70,64.81,1230800,14.55
1998-01-15,64.25,64.38,63.58,63.70,1273200,14.30
1998-01-14,62.22,64.44,62.22,64.19,1818000,14.41
1998-01-13,62.09,62.28,60.86,62.22,1004400,13.96
1998-01-12,60.24,62.22,60.12,62.22,1194800,13.96
1998-01-09,61.29,62.16,60.24,61.42,3323600,13.78
1998-01-08,62.46,62.46,60.61,61.54,2550000,13.81
1998-01-07,62.46,62.90,61.04,62.46,1859200,14.02
1998-01-06,63.70,64.13,61.79,62.16,2194000,13.95
1998-01-05,62.46,64.81,62.03,64.81,2015600,14.55
1998-01-02,63.95,64.07,62.53,62.90,1140800,14.12
1997-12-31,64.56,64.56,62.34,63.27,2175200,14.20
1997-12-30,60.61,64.69,60.61,64.69,1572800,14.52
1997-12-29,58.88,60.43,58.51,60.43,2128000,13.56
1997-12-26,58.76,59.07,58.76,58.88,362000,13.22
1997-12-24,60.24,60.37,58.76,59.25,1203200,13.30
1997-12-23,60.18,60.18,58.95,59.56,2599200,13.37
1997-12-22,59.50,60.61,59.50,60.00,2490800,13.47
1997-12-19,60.00,60.00,58.02,59.25,2552000,13.30
1997-12-18,61.23,61.60,60.49,60.55,1550800,13.59
1997-12-17,61.72,62.65,61.23,61.23,1862400,13.74
1997-12-16,64.19,64.62,62.53,62.71,1875600,14.07
1997-12-15,65.18,65.18,64.50,64.75,2136800,14.53
1997-12-12,65.92,65.92,64.87,65.00,3274400,14.59
1997-12-11,63.76,66.41,63.58,65.92,2639200,14.80
1997-12-10,63.58,64.50,63.08,64.44,2276800,14.46
1997-12-09,63.45,63.70,62.90,63.39,1820800,14.23
1997-12-08,62.71,64.19,62.71,63.70,2211600,14.30
1997-12-05,64.56,64.56,63.39,64.07,2417600,14.38
1997-12-04,65.67,65.80,64.19,64.69,1775200,14.52
1997-12-03,66.72,66.72,65.12,65.55,1158400,14.71
1997-12-02,67.77,67.96,66.72,66.72,1383200,14.98
1997-12-01,66.41,69.13,66.17,68.08,3417200,15.28
1997-11-28,64.44,66.11,64.38,65.67,825600,14.74
1997-11-26,62.71,64.32,62.71,63.51,1990800,14.25
1997-11-25,63.82,64.13,61.97,62.46,5094400,14.02
1997-11-24,64.01,65.18,63.21,63.45,1635200,14.24
1997-11-21,64.19,64.81,63.70,64.19,1672800,14.41
1997-11-20,64.19,65.92,63.82,64.44,1396800,14.46
1997-11-19,63.58,64.19,63.14,63.82,1285200,14.32
1997-11-18,63.02,64.25,62.90,64.07,1314400,14.38
1997-11-17,63.58,64.44,63.08,63.27,1122800,14.20
1997-11-14,60.18,63.82,59.25,63.33,2421600,14.21
1997-11-13,61.79,61.91,59.75,60.24,2688800,13.52
1997-11-12,62.46,62.83,61.72,61.72,1146800,13.85
1997-11-11,62.22,62.96,62.22,62.96,689200,14.13
1997-11-10,62.96,63.27,61.97,62.09,1478400,13.94
1997-11-07,62.59,63.39,61.54,62.96,1034400,14.13
1997-11-06,64.87,64.87,64.01,64.07,1694400,14.38
1997-11-05,63.95,65.06,62.96,64.75,2377600,14.53
1997-11-04,62.28,63.14,61.60,62.77,1421600,14.09
1997-11-03,61.23,62.71,61.23,62.40,2381600,14.01
1997-10-31,59.32,60.98,59.25,60.55,2115600,13.59
1997-10-30,58.76,59.93,58.51,58.88,1802800,13.22
1997-10-29,58.21,59.62,57.77,59.32,2568400,13.31
1997-10-28,56.42,58.21,54.32,58.21,2902000,13.06
1997-10-27,59.13,59.19,50.37,56.91,1771200,12.77
1997-10-24,59.25,60.12,58.76,60.00,3169200,13.47
1997-10-23,58.45,59.13,58.14,58.76,3596800,13.19
1997-10-22,56.79,59.25,56.29,58.70,2638400,13.17
1997-10-21,56.04,56.79,56.04,56.29,1193200,12.63
1997-10-20,56.00,56.68,55.20,55.69,813200,12.47
1997-10-17,55.75,55.94,53.96,55.94,1738000,12.53
1997-10-16,57.35,58.22,55.63,56.31,882800,12.61
1997-10-15,58.52,58.77,57.35,57.35,1105600,12.85
1997-10-14,58.28,59.14,58.28,58.65,2076400,13.14
1997-10-13,58.65,58.77,57.11,57.66,1697200,12.92
1997-10-10,56.68,57.17,56.24,57.11,1352800,12.79
1997-10-09,56.24,56.61,55.38,55.94,2595200,12.53
1997-10-08,57.17,57.29,55.75,56.24,1908400,12.60
1997-10-07,55.57,57.17,55.20,57.17,3446000,12.81
1997-10-06,56.18,56.18,53.84,55.07,2858000,12.34
1997-10-03,56.43,56.80,54.52,56.00,1498400,12.54
1997-10-02,55.44,55.87,54.52,55.07,2041600,12.34
1997-10-01,56.18,56.24,55.20,56.24,1719200,12.60
1997-09-30,55.20,56.43,55.20,56.06,2992400,12.56
1997-09-29,55.81,55.81,53.96,54.64,2238800,12.24
1997-09-26,54.70,55.69,54.70,55.44,1880000,12.42
1997-09-25,54.95,55.07,54.09,54.21,2306000,12.14
1997-09-24,56.31,56.31,54.64,54.89,3307200,12.29
1997-09-23,57.41,57.66,55.44,56.24,3089600,12.60
1997-09-22,57.66,57.91,57.04,57.29,1358000,12.83
1997-09-19,56.68,57.85,56.68,57.72,2028000,12.93
1997-09-18,57.17,57.60,56.68,56.86,3484800,12.74
1997-09-17,58.15,58.28,57.04,57.11,3321200,12.79
1997-09-16,58.15,59.14,58.15,59.02,1636000,13.22
1997-09-15,57.41,58.28,57.41,57.97,1573200,12.98
1997-09-12,56.18,57.78,55.94,57.66,1839200,12.92
1997-09-11,57.29,57.29,55.94,56.12,2113600,12.57
1997-09-10,57.85,57.85,56.92,57.48,1396000,12.87
1997-09-09,58.15,58.28,57.66,58.09,1768800,13.01
1997-09-08,58.09,58.46,57.54,58.28,820800,13.05
1997-09-05,57.97,58.83,57.97,58.46,2607200,13.10
1997-09-04,56.92,58.15,56.74,57.78,2708400,12.94
1997-09-03,56.74,58.03,56.74,56.86,1417600,12.74
1997-09-02,55.69,57.17,55.69,56.61,2850800,12.68
1997-08-29,56.43,56.55,55.50,55.57,1352400,12.45
1997-08-28,56.43,57.11,56.31,56.55,1100000,12.67
1997-08-27,56.68,56.92,56.18,56.61,3303600,12.68
1997-08-26,55.81,57.41,55.81,57.17,2514400,12.81
1997-08-25,55.44,56.12,55.32,55.69,2486000,12.47
1997-08-22,54.40,54.77,53.96,54.77,991200,12.27
1997-08-21,55.44,55.63,54.89,55.01,3363600,12.32
1997-08-20,54.95,55.44,54.83,55.44,2235200,12.42
1997-08-19,55.57,55.87,54.70,55.20,2308400,12.36
1997-08-18,55.44,55.81,55.07,55.44,2710800,12.42
1997-08-15,55.94,56.06,55.26,55.57,2508000,12.45
1997-08-14,56.06,56.55,55.69,56.18,1811600,12.58
1997-08-13,56.24,56.43,55.14,56.18,2544400,12.58
1997-08-12,55.44,56.49,55.44,56.24,1295600,12.60
1997-08-11,55.14,55.26,54.70,55.20,1669600,12.36
1997-08-08,55.81,56.06,54.83,54.89,1721600,12.29
1997-08-07,56.18,56.37,55.81,55.81,1174800,12.50
1997-08-06,56.18,56.61,55.87,56.18,1590800,12.58
1997-08-05,57.04,57.11,56.43,56.43,1478800,12.64
1997-08-04,56.31,56.55,55.44,56.18,894400,12.58
1997-08-01,56.06,56.18,55.20,56.18,2267600,12.58
1997-07-31,56.18,56.61,55.01,55.94,2286000,12.53
1997-07-30,56.12,56.49,55.50,55.75,1822800,12.49
1997-07-29,55.50,56.74,55.26,56.37,2316000,12.63
1997-07-28,55.32,55.63,55.14,55.50,2848800,12.43
1997-07-25,54.21,55.50,54.03,55.44,5199200,12.42
1997-07-24,53.72,54.21,53.47,53.78,17316800,12.05
1997-07-23,51.62,53.47,51.44,53.23,2968000,11.92
1997-07-22,50.76,51.50,50.39,51.38,2084800,11.51
1997-07-21,50.88,50.88,50.15,50.39,2085600,11.29
1997-07-18,51.99,51.99,50.76,50.88,1576800,11.40
1997-07-17,51.75,52.73,50.95,52.36,2990000,11.73
1997-07-16,52.49,52.55,51.25,51.75,2248800,11.59
1997-07-15,53.47,53.47,51.38,51.99,2601200,11.65
1997-07-14,53.90,54.15,52.98,53.23,599200,11.92
1997-07-11,53.96,53.96,52.86,53.78,981600,12.05
1997-07-10,52.98,54.27,52.79,53.90,1704800,12.07
1997-07-09,54.21,54.46,52.55,53.10,1907200,11.89
1997-07-08,52.49,53.72,52.24,53.72,1878400,12.03
1997-07-07,54.33,54.64,53.35,53.35,2125600,11.95
1997-07-03,52.61,53.78,52.61,53.72,1084800,12.03
1997-07-02,52.24,52.49,51.50,52.12,1168400,11.67
1997-07-01,50.76,52.06,50.76,51.99,1465600,11.65
1997-06-30,51.13,51.93,50.39,50.51,2018400,11.31
1997-06-27,51.81,51.81,50.82,50.95,926000,11.41
1997-06-26,51.25,52.24,50.51,51.25,838800,11.48
1997-06-25,51.75,52.86,50.39,51.38,1895600,11.51
1997-06-24,51.25,51.75,50.15,51.50,2696800,11.54
1997-06-23,52.98,52.98,50.15,50.76,2409600,11.37
1997-06-20,51.13,52.98,50.76,52.98,3392400,11.87
1997-06-19,49.04,50.64,48.91,50.64,2742800,11.34
1997-06-18,48.79,49.04,48.30,48.79,1220800,10.93
1997-06-17,49.16,49.53,48.42,48.54,2193600,10.87
1997-06-16,49.28,49.78,48.05,48.67,3014400,10.90
1997-06-13,49.28,49.28,48.67,49.16,3146800,11.01
1997-06-12,47.80,49.16,47.68,49.16,3878400,11.01
1997-06-11,47.43,47.93,47.37,47.68,2424000,10.68
1997-06-10,47.07,47.43,46.94,47.43,2621600,10.63
1997-06-09,46.70,47.56,46.70,46.94,2367600,10.51
1997-06-06,45.96,46.94,45.96,46.94,4336800,10.51
1997-06-05,46.70,46.82,45.96,46.08,2298800,10.32
1997-06-04,47.07,47.07,46.45,46.57,3024000,10.43
1997-06-03,46.94,47.19,46.70,46.94,2474800,10.51
1997-06-02,47.31,47.43,46.70,47.19,3876400,10.57
1997-05-30,46.57,47.19,46.33,46.94,10657600,10.51
1997-05-29,47.19,47.80,47.07,47.07,4545200,10.54
1997-05-28,47.07,47.19,46.70,47.19,4532000,10.57
1997-05-27,45.96,47.31,45.96,46.94,4081600,10.51
1997-05-23,45.09,45.96,44.85,45.96,2348800,10.29
1997-05-22,44.48,45.09,44.35,44.97,2584800,10.07
1997-05-21,45.46,45.46,44.11,44.23,3658000,9.91
1997-05-20,45.83,45.83,45.22,45.46,2115200,10.18
1997-05-19,46.08,46.20,45.71,46.08,1577600,10.32
1997-05-16,45.71,45.83,45.46,45.83,3066800,10.27
1997-05-15,46.33,46.33,45.71,45.83,2505200,10.27
1997-05-14,46.20,46.70,46.20,46.33,2394400,10.38
1997-05-13,46.45,47.07,45.71,46.08,3698400,10.32
1997-05-12,46.82,46.82,46.08,46.33,1464800,10.38
1997-05-09,47.07,47.31,45.96,46.57,2560000,10.43
1997-05-08,47.56,47.68,46.70,46.94,3832800,10.51
1997-05-07,47.80,47.93,47.19,47.68,2620000,10.68
1997-05-06,47.56,48.42,47.56,47.93,3755600,10.74
1997-05-05,48.91,49.53,48.79,49.41,1852800,11.07
1997-05-02,48.42,48.91,48.30,48.91,1586800,10.96
1997-05-01,48.79,48.79,47.68,48.30,3180400,10.82
1997-04-30,48.17,49.16,48.17,48.91,4248800,10.96
1997-04-29,48.30,48.42,47.93,48.42,3670400,10.85
1997-04-28,48.54,48.67,47.80,47.93,2232800,10.74
1997-04-25,49.16,49.16,48.67,48.67,1954000,10.90
1997-04-24,47.93,49.28,47.93,49.04,7239600,10.98
1997-04-23,47.80,48.05,47.07,47.31,4501600,10.60
1997-04-22,47.68,47.68,47.31,47.31,1988000,10.60
1997-04-21,48.67,48.79,47.31,47.80,2628800,10.71
1997-04-18,47.93,48.54,47.68,48.42,2253200,10.85
1997-04-17,47.93,48.17,47.68,47.93,3766000,10.74
1997-04-16,47.07,47.93,46.94,47.93,2616000,10.74
1997-04-15,46.82,47.31,46.70,47.19,2370800,10.57
1997-04-14,45.34,46.08,45.34,46.08,2910000,10.32
1997-04-11,46.20,46.20,45.22,45.22,2289200,10.13
1997-04-10,46.70,46.70,45.96,46.33,1728400,10.38
1997-04-09,46.08,46.70,45.83,46.70,2669600,10.46
1997-04-08,45.96,45.96,45.46,45.83,3416000,10.27
1997-04-07,45.09,45.83,44.97,45.71,2376400,10.24
1997-04-04,43.62,44.72,43.62,44.60,2430800,9.99
1997-04-03,44.35,44.72,43.74,44.11,1484000,9.88
1997-04-02,44.97,45.09,44.35,44.42,2751600,9.95
1997-04-01,45.34,45.46,44.97,45.09,1214800,10.10
1997-03-31,46.70,46.70,44.72,45.46,1599200,10.18
1997-03-27,46.94,46.94,46.45,46.70,1855600,10.46
1997-03-26,46.08,47.31,46.08,46.94,1646000,10.51
1997-03-25,46.08,46.57,45.96,46.08,1533600,10.32
1997-03-24,45.34,46.08,45.09,45.83,1472400,10.27
1997-03-21,45.22,45.34,44.85,45.22,2268800,10.13
1997-03-20,45.22,45.71,45.09,45.09,2148000,10.10
1997-03-19,44.97,45.34,44.85,45.22,1639200,10.13
1997-03-18,45.59,45.71,44.48,45.22,1006800,10.13
1997-03-17,45.46,45.71,44.97,45.59,1329200,10.21
1997-03-14,45.59,45.96,45.22,45.59,823200,10.21
1997-03-13,46.08,46.08,45.22,45.46,994800,10.18
1997-03-12,45.46,46.33,45.34,46.33,1312800,10.38
1997-03-11,45.34,45.59,45.09,45.46,3862000,10.18
1997-03-10,45.59,45.59,45.22,45.34,1050400,10.16
1997-03-07,46.20,46.20,45.46,45.46,1524800,10.18
1997-03-06,46.45,46.70,45.96,46.20,1402000,10.35
1997-03-05,45.59,46.45,45.59,46.45,2787200,10.40
1997-03-04,45.46,45.83,45.22,45.59,808400,10.21
1997-03-03,45.83,46.20,45.09,45.46,920000,10.18
1997-02-28,45.34,46.45,45.34,45.59,1318000,10.21
1997-02-27,45.59,46.45,45.59,45.59,1585600,10.21
1997-02-26,46.33,46.45,45.59,45.59,2152800,10.21
1997-02-25,45.09,46.45,44.97,46.33,2070000,10.38
1997-02-24,44.23,45.46,44.23,45.22,1652000,10.13
1997-02-21,44.35,44.48,43.99,44.11,879200,9.88
1997-02-20,44.11,44.60,43.86,44.35,1065600,9.94
1997-02-19,45.09,45.09,44.48,44.85,913200,10.05
1997-02-18,45.83,45.83,44.85,45.11,836000,10.10
1997-02-14,45.83,45.96,45.59,45.83,842800,10.27
1997-02-13,45.22,46.08,45.22,46.08,1316400,10.32
1997-02-12,45.34,45.71,45.22,45.71,1249200,10.24
1997-02-11,45.59,45.83,44.97,45.71,2596800,10.24
1997-02-10,46.33,46.33,44.97,45.34,2039200,10.16
1997-02-07,46.08,46.70,45.09,46.45,8836400,10.40
1997-02-06,43.37,43.62,43.12,43.37,958000,9.71
1997-02-05,44.35,44.48,42.75,43.62,1302800,9.77
1997-02-04,43.86,44.60,43.86,44.23,1010800,9.91
1997-02-03,42.51,44.11,42.01,43.99,946000,9.85
1997-01-31,43.49,44.48,42.51,42.63,1735200,9.55
1997-01-30,43.25,43.49,42.88,43.12,1507200,9.66
1997-01-29,42.14,43.37,42.01,43.25,3434400,9.69
1997-01-28,42.26,42.51,41.89,41.89,1753200,9.38
1997-01-27,42.51,42.51,41.40,42.26,4625600,9.47
1997-01-24,40.90,42.51,40.54,42.38,3813600,9.49
1997-01-23,41.64,42.01,40.29,40.41,1098400,9.05
1997-01-22,41.40,41.77,41.27,41.64,610000,9.33
1997-01-21,42.14,42.14,41.03,41.40,3941600,9.27
1997-01-20,42.01,42.14,41.89,42.01,1241200,9.41
1997-01-17,42.38,42.38,41.89,41.89,1284000,9.38
1997-01-16,41.40,42.75,41.27,42.75,1585200,9.58
1997-01-15,40.29,41.03,40.29,40.90,3791600,9.16
1997-01-14,39.92,40.17,39.67,40.17,1564000,9.00
1997-01-13,39.92,40.41,39.55,39.55,738400,8.86
1997-01-10,39.18,40.17,39.18,40.17,965600,9.00
1997-01-09,40.41,40.41,39.67,39.67,812400,8.89
1997-01-08,40.90,40.90,40.29,40.29,1228800,9.02
1997-01-07,39.43,41.03,38.69,41.03,2533200,9.19
1997-01-06,39.92,40.41,39.67,39.92,1391200,8.94
1997-01-03,39.43,39.92,39.43,39.80,1691200,8.91
1997-01-02,40.66,40.66,38.44,38.81,1659600,8.69
1996-12-31,40.90,40.90,40.41,40.78,585200,9.13
1996-12-30,41.27,41.40,40.78,40.90,548400,9.16
1996-12-27,41.15,41.27,41.15,41.15,1414800,9.22
1996-12-26,40.90,41.40,40.78,40.90,1107200,9.16
1996-12-24,40.41,40.90,40.41,40.90,274800,9.16
1996-12-23,40.41,41.03,40.29,40.54,448000,9.08
1996-12-20,41.40,41.40,40.04,40.17,1866400,9.00
1996-12-19,39.43,39.67,39.43,39.55,1884800,8.86
1996-12-18,39.80,39.92,39.30,39.43,1523200,8.83
1996-12-17,40.17,40.29,39.80,39.80,2225600,8.91
1996-12-16,40.29,40.54,40.29,40.29,1316000,9.02
1996-12-13,40.54,40.78,40.29,40.29,1452800,9.02
1996-12-12,40.41,40.90,40.41,40.78,2049600,9.13
1996-12-11,40.29,40.66,40.17,40.54,850400,9.08
1996-12-10,40.78,40.84,40.66,40.78,530800,9.13
1996-12-09,40.78,40.78,40.17,40.78,1150000,9.13
1996-12-06,40.04,40.90,39.43,40.54,1108400,9.08
1996-12-05,40.78,40.90,40.17,40.41,2401600,9.05
1996-12-04,41.40,41.40,40.66,40.66,6026800,9.11
1996-12-03,40.66,40.66,40.04,40.17,2872800,9.00
1996-12-02,40.41,40.66,40.29,40.54,1615200,9.08
1996-11-29,40.66,40.78,40.41,40.54,264400,9.08
1996-11-27,40.90,40.90,40.66,40.66,530000,9.11
1996-11-26,41.40,41.52,40.78,40.90,2534400,9.16
1996-11-25,40.78,41.40,40.78,41.40,876400,9.27
1996-11-22,39.55,41.15,39.18,40.90,1222000,9.16
1996-11-21,39.55,40.10,39.30,39.67,2691600,8.89
1996-11-20,40.41,40.41,39.43,39.67,2891600,8.89
1996-11-19,40.41,40.90,40.41,40.54,2422800,9.08
1996-11-18,39.80,41.52,39.80,40.78,2533200,9.13
1996-11-15,39.67,40.29,39.55,39.92,3938000,8.94
1996-11-14,39.30,39.92,39.30,39.67,2994000,8.89
1996-11-13,38.44,39.30,38.44,39.18,4007200,8.78
1996-11-12,38.81,38.81,38.32,38.44,2760000,8.61
1996-11-11,38.56,38.93,38.56,38.56,2411200,8.64
1996-11-08,38.44,38.56,38.32,38.56,2566800,8.64
1996-11-07,38.81,38.81,38.19,38.32,1707200,8.58
1996-11-06,37.95,38.81,37.95,38.69,3138800,8.67
1996-11-05,37.95,38.19,37.82,37.82,4005600,8.47
1996-11-04,37.46,37.95,37.33,37.46,1789200,8.39
1996-11-01,36.59,37.46,36.35,37.46,2827200,8.39
1996-10-31,36.72,37.46,36.72,36.72,3537600,8.22
1996-10-30,36.22,36.59,35.98,36.59,1451200,8.20
1996-10-29,36.22,36.72,36.10,36.10,1291200,8.09
1996-10-28,36.35,36.47,35.85,35.98,2497600,8.06
1996-10-25,36.72,36.72,35.98,36.10,3454000,8.09
1996-10-24,36.84,37.58,36.10,36.96,2481200,8.28
1996-10-23,37.70,37.70,36.96,37.09,1470000,8.31
1996-10-22,38.93,39.18,37.70,37.70,1354400,8.44
1996-10-21,38.56,39.06,38.44,38.44,1513200,8.61
1996-10-18,38.44,38.81,38.32,38.69,2587200,8.67
1996-10-17,37.70,38.69,37.70,38.56,1813600,8.64
1996-10-16,37.70,38.32,37.58,37.58,1094000,8.42
1996-10-15,38.19,38.19,37.45,37.55,1276000,7.09
1996-10-14,37.45,38.09,37.45,37.87,2074800,7.15
1996-10-11,37.66,37.98,37.45,37.45,2486800,7.07
1996-10-10,37.45,37.77,37.34,37.66,9442800,7.11
1996-10-09,37.45,37.45,36.91,37.23,1038800,7.03
1996-10-08,37.34,37.55,37.13,37.45,2962000,7.07
1996-10-07,37.45,37.66,37.23,37.23,2564400,7.03
1996-10-04,37.13,37.55,37.02,37.45,4747600,7.07
1996-10-03,37.45,37.45,36.81,37.02,3575200,6.99
1996-10-02,37.55,37.55,37.02,37.23,3200000,7.03
1996-10-01,37.55,37.66,37.34,37.45,577200,7.07
1996-09-30,37.45,37.87,37.23,37.66,1437600,7.11
1996-09-27,37.66,37.87,37.34,37.45,4444000,7.07
1996-09-26,37.77,37.98,37.61,37.66,3369200,7.11
1996-09-25,38.41,38.41,37.87,37.87,1299600,7.15
1996-09-24,38.30,38.41,38.09,38.30,3491200,7.23
1996-09-23,37.87,37.98,37.55,37.87,443600,7.15
1996-09-20,37.87,37.98,37.66,37.98,2337600,7.17
1996-09-19,37.55,37.98,37.45,37.77,2391200,7.13
1996-09-18,37.98,38.41,37.55,37.55,1253200,7.09
1996-09-17,38.19,38.19,37.45,37.77,2814800,7.13
1996-09-16,38.62,38.83,38.19,38.19,1679200,7.21
1996-09-13,39.26,39.26,38.41,38.41,4422000,7.25
1996-09-12,38.19,38.94,38.19,38.94,4021200,7.35
1996-09-11,37.66,37.77,37.45,37.66,4128800,7.11
1996-09-10,37.77,37.77,37.50,37.77,2188000,7.13
1996-09-09,37.45,37.66,37.34,37.66,778800,7.11
1996-09-06,37.55,37.55,36.91,37.34,2990000,7.05
1996-09-05,36.06,36.49,35.95,36.27,5515200,6.85
1996-09-04,36.38,36.70,36.06,36.17,1644000,6.83
1996-09-03,35.63,36.49,35.31,36.49,870800,6.89
1996-08-30,36.38,36.38,35.74,36.06,535200,6.81
1996-08-29,36.70,36.81,36.06,36.49,921600,6.89
1996-08-28,36.38,36.81,36.38,36.70,522000,6.93
1996-08-27,36.49,36.59,36.38,36.59,1266800,6.91
1996-08-26,36.70,36.70,36.38,36.38,598400,6.87
1996-08-23,36.91,37.13,36.70,36.81,622000,6.95
1996-08-22,36.91,36.91,36.59,36.70,2246400,6.93
1996-08-21,36.81,37.13,36.70,36.91,640400,6.97
1996-08-20,36.70,36.91,36.49,36.91,605200,6.97
1996-08-19,37.13,37.13,36.70,36.70,867200,6.93
1996-08-16,37.13,37.34,37.13,37.13,1540000,7.01
1996-08-15,37.55,37.55,37.13,37.13,784400,7.01
1996-08-14,37.23,37.55,37.13,37.45,3898400,7.07
1996-08-13,36.91,37.55,36.91,37.34,2792000,7.05
1996-08-12,36.38,37.13,36.38,37.13,1321200,7.01
1996-08-09,35.74,36.91,35.74,36.27,2455600,6.85
1996-08-08,34.89,35.31,34.78,35.21,2293600,6.65
1996-08-07,34.35,34.99,34.35,34.78,1752000,6.57
1996-08-06,34.57,34.57,33.93,34.25,763200,6.47
1996-08-05,34.67,34.78,34.25,34.57,792000,6.53
1996-08-02,34.14,34.78,34.14,34.67,1518800,6.55
1996-08-01,33.39,34.14,33.39,34.03,524800,6.43
1996-07-31,33.18,33.50,33.07,33.39,906000,6.30
1996-07-30,33.18,33.29,32.75,33.18,759200,6.26
1996-07-29,33.29,33.61,33.18,33.18,397600,6.26
1996-07-26,33.50,33.71,33.29,33.29,519200,6.28
1996-07-25,32.43,33.50,32.33,33.39,770000,6.30
1996-07-24,32.22,32.43,31.79,32.33,1278400,6.10
1996-07-23,33.07,33.50,32.43,32.43,1340800,6.12
1996-07-22,32.86,33.39,32.43,33.29,744000,6.28
1996-07-19,33.39,33.39,32.86,32.86,2911600,6.20
1996-07-18,33.19,33.41,32.34,33.30,544400,6.27
1996-07-17,32.13,33.19,32.02,33.19,1024000,6.25
1996-07-16,32.55,32.66,31.17,31.60,2535200,5.95
1996-07-15,32.98,33.19,32.24,32.34,1824000,6.09
1996-07-12,32.66,33.83,32.66,32.87,1862400,6.19
1996-07-11,33.30,33.30,31.92,32.77,1619600,6.17
1996-07-10,32.98,33.41,32.98,33.19,2975600,6.25
1996-07-09,32.98,32.98,32.77,32.87,1290400,6.19
1996-07-08,33.83,33.94,32.87,32.87,1158800,6.19
1996-07-05,34.04,34.15,33.83,34.04,587600,6.41
1996-07-03,35.00,35.00,34.58,34.79,604000,6.55
1996-07-02,35.21,35.21,34.36,35.00,764400,6.59
1996-07-01,34.68,35.21,34.68,35.11,1314400,6.61
1996-06-28,34.47,34.79,34.36,34.47,1421200,6.49
1996-06-27,33.41,34.26,33.41,34.26,1558400,6.45
1996-06-26,34.15,34.36,33.30,33.41,1349600,6.29
1996-06-25,34.58,34.68,34.04,34.15,590800,6.43
1996-06-24,34.36,34.79,34.36,34.58,1268800,6.51
1996-06-21,34.04,34.36,33.72,34.36,2895200,6.47
1996-06-20,34.68,34.89,34.04,34.26,1487200,6.45
1996-06-19,34.58,35.11,34.47,34.68,2917600,6.53
1996-06-18,34.89,35.11,34.58,34.58,927200,6.51
1996-06-17,35.32,35.53,35.00,35.00,2388800,6.59
1996-06-14,35.32,35.53,35.11,35.21,2168400,6.63
1996-06-13,35.75,35.75,34.58,35.32,3660000,6.65
1996-06-12,36.17,36.28,35.64,35.96,3740000,6.77
1996-06-11,36.60,36.70,36.17,36.17,1700000,6.81
1996-06-10,36.81,36.81,36.60,36.60,4872800,6.89
1996-06-07,36.81,37.02,36.49,36.49,2803600,6.87
1996-06-06,37.24,37.87,37.24,37.55,6712400,7.07
1996-06-05,35.96,37.24,35.96,37.13,5286000,6.99
1996-06-04,35.75,35.85,35.43,35.75,3364000,6.73
1996-06-03,35.43,36.17,35.11,35.43,4345600,6.67
1996-05-31,33.72,34.63,33.72,34.58,2676800,6.51
1996-05-30,33.30,34.26,32.87,33.83,2756800,6.37
1996-05-29,33.62,33.62,33.19,33.30,1642800,6.27
1996-05-28,33.72,33.94,33.51,33.72,1889600,6.35
1996-05-24,33.41,33.83,33.19,33.30,1734000,6.27
1996-05-23,33.30,33.72,32.98,33.19,2782800,6.25
1996-05-22,33.83,33.83,33.09,33.19,2399600,6.25
1996-05-21,33.62,33.94,33.41,33.83,2534000,6.37
1996-05-20,32.87,33.62,32.87,33.62,2916000,6.33
1996-05-17,32.66,32.87,32.55,32.77,2551600,6.17
1996-05-16,32.66,32.66,32.13,32.55,1058400,6.13
1996-05-15,32.77,32.98,32.66,32.77,1918800,6.17
1996-05-14,32.98,33.09,32.66,32.77,3310400,6.17
1996-05-13,32.24,32.87,32.24,32.87,6236000,6.19
1996-05-10,32.34,32.34,32.02,32.24,7433600,6.07
1996-05-09,32.02,32.34,31.81,31.92,1666400,6.01
1996-05-08,31.92,32.02,31.49,31.92,2457600,6.01
1996-05-07,32.02,32.24,31.92,32.02,1233200,6.03
1996-05-06,32.87,32.87,32.02,32.02,1366400,6.03
1996-05-03,32.87,32.87,32.55,32.87,1337200,6.19
1996-05-02,33.09,33.19,32.77,32.98,2821200,6.21
1996-05-01,33.09,33.30,33.09,33.19,2052000,6.25
1996-04-30,33.41,33.41,32.77,32.98,1688800,6.21
1996-04-29,33.72,33.72,33.51,33.62,1448000,6.33
1996-04-26,33.94,34.15,33.72,33.72,1688800,6.35
1996-04-25,33.83,34.04,33.62,33.94,1214800,6.39
1996-04-24,34.04,34.26,33.62,33.62,3922400,6.33
1996-04-23,33.94,34.15,33.83,34.04,2601200,6.41
1996-04-22,34.04,34.15,33.83,34.04,4268800,6.41
1996-04-19,33.62,34.15,33.51,33.94,4492400,6.39
1996-04-18,33.41,33.72,33.09,33.62,3629600,6.33
1996-04-17,32.46,33.63,32.46,33.21,8287200,6.23
1996-04-16,32.46,32.67,31.72,32.67,5910000,6.13
1996-04-15,32.57,32.67,32.36,32.46,4829600,6.09
1996-04-12,32.67,32.67,32.36,32.36,7156400,6.07
1996-04-11,32.57,32.99,32.36,32.78,5208800,6.15
1996-04-10,32.04,32.57,32.04,32.57,5190000,6.11
1996-04-09,31.83,32.25,31.72,32.14,4428000,6.03
1996-04-08,30.98,31.83,30.77,31.40,4349600,5.89
1996-04-04,30.45,31.19,30.34,31.19,1455600,5.85
1996-04-03,29.92,30.66,29.92,30.45,3235600,5.71
1996-04-02,30.45,30.45,30.02,30.13,3727200,5.65
1996-04-01,30.77,31.30,30.34,30.34,4876400,5.69
1996-03-29,30.45,30.87,30.45,30.66,4415200,5.75
1996-03-28,29.49,30.77,29.49,30.55,4602400,5.73
1996-03-27,28.54,30.77,28.54,29.92,6792800,5.61
1996-03-26,28.43,28.75,28.33,28.33,2206400,5.31
1996-03-25,28.96,28.96,28.43,28.43,1056000,5.33
1996-03-22,28.33,28.75,28.33,28.75,432400,5.39
1996-03-21,28.33,28.75,28.11,28.43,1167600,5.33
1996-03-20,28.54,28.54,28.11,28.33,811200,5.31
1996-03-19,29.28,29.28,28.43,28.43,1037200,5.33
1996-03-18,29.17,29.39,29.07,29.17,1549600,5.47
1996-03-15,29.07,29.81,29.07,29.28,3950000,5.49
1996-03-14,28.75,29.17,28.43,29.07,1630800,5.45
1996-03-13,27.79,28.96,27.79,28.96,2420800,5.43
1996-03-12,27.79,27.90,27.58,27.90,1162800,5.23
1996-03-11,27.05,27.90,27.05,27.69,1344000,5.19
1996-03-08,27.69,27.79,27.48,27.58,920800,5.17
1996-03-07,27.90,28.01,27.69,27.90,3804400,5.23
1996-03-06,27.90,28.11,27.79,28.01,2734000,5.25
1996-03-05,27.90,28.22,27.79,27.90,2135600,5.23
1996-03-04,27.79,28.86,27.79,27.79,3368000,5.21
1996-03-01,27.05,27.90,27.05,27.79,2053200,5.21
1996-02-29,26.95,27.37,26.95,27.05,2770400,5.07
1996-02-28,26.84,27.48,26.73,26.95,2513200,5.05
1996-02-27,26.95,27.26,26.73,26.73,1384000,5.01
1996-02-26,27.16,27.26,26.73,26.95,997200,5.05
1996-02-23,27.26,27.32,27.16,27.26,1475200,5.11
1996-02-22,26.95,27.16,26.84,27.16,1937200,5.09
1996-02-21,26.52,27.05,26.52,26.84,814000,5.03
1996-02-20,26.73,26.84,26.31,26.31,967600,4.93
1996-02-16,26.84,27.05,26.73,26.84,1427600,5.03
1996-02-15,25.99,27.26,25.99,26.95,1609600,5.05
1996-02-14,26.20,26.20,25.99,26.10,698800,4.89
1996-02-13,26.20,26.52,25.78,26.42,1270400,4.95
1996-02-12,25.99,26.52,25.89,26.31,738400,4.93
1996-02-09,25.67,25.99,25.67,25.89,1598400,4.85
1996-02-08,25.46,25.67,25.35,25.46,4612800,4.78
1996-02-07,25.14,25.35,25.14,25.14,1708800,4.72
1996-02-06,24.72,25.25,24.51,25.04,1177600,4.70
1996-02-05,24.51,24.93,24.40,24.93,806800,4.68
1996-02-02,25.04,25.04,24.61,24.82,1807200,4.66
1996-02-01,24.08,25.04,24.08,24.76,2808800,4.64
1996-01-31,23.98,24.19,23.87,24.19,1768000,4.54
1996-01-30,23.66,24.19,23.66,23.98,1796000,4.50
1996-01-29,23.98,24.08,23.55,23.66,1657200,4.44
1996-01-26,24.08,24.29,23.87,23.98,2518800,4.50
1996-01-25,24.19,24.19,23.87,24.08,2809200,4.52
1996-01-24,23.45,24.19,23.34,24.19,6325200,4.54
1996-01-23,23.45,23.55,23.13,23.34,3722400,4.38
1996-01-22,23.98,23.98,23.23,23.45,2600000,4.40
1996-01-19,24.19,24.29,23.98,23.98,1527200,4.50
1996-01-18,24.73,24.94,24.09,24.20,1364800,4.52
1996-01-17,25.26,25.36,24.73,24.83,540000,4.64
1996-01-16,25.26,25.47,25.26,25.36,1367200,4.74
1996-01-15,25.15,25.36,25.15,25.26,181600,4.72
1996-01-12,25.36,25.36,25.15,25.26,1200000,4.72
1996-01-11,25.36,25.36,25.15,25.36,1388000,4.74
1996-01-10,26.21,26.31,25.15,25.36,1324800,4.74
1996-01-09,26.53,26.74,26.31,26.47,876000,4.94
1996-01-08,26.21,26.53,26.21,26.53,115600,4.95
1996-01-05,26.31,26.42,26.10,26.42,428000,4.93
1996-01-04,26.74,26.74,26.00,26.21,1322400,4.89
1996-01-03,26.74,26.84,26.31,26.74,464800,4.99
1996-01-02,25.79,26.95,25.57,26.95,745600,5.03
1995-12-29,25.57,26.00,25.47,26.00,679200,4.85
1995-12-28,25.68,25.89,25.57,25.89,909200,4.83
1995-12-27,25.47,25.68,25.47,25.68,935600,4.79
1995-12-26,26.00,26.00,25.36,25.68,844000,4.79
1995-12-22,26.21,26.31,26.00,26.10,1854400,4.87
1995-12-21,25.47,26.42,25.47,26.31,2155600,4.91
1995-12-20,24.83,25.47,24.83,25.36,1568800,4.74
1995-12-19,24.41,24.83,24.20,24.73,4016000,4.62
1995-12-18,26.21,26.31,25.26,25.47,2000400,4.76
1995-12-15,26.74,26.95,26.63,26.84,1629200,5.01
1995-12-14,26.21,26.74,26.21,26.63,4819200,4.97
1995-12-13,27.05,27.27,26.53,26.53,484800,4.95
1995-12-12,26.63,27.05,26.63,27.05,1042800,5.05
1995-12-11,26.42,26.95,26.21,26.84,1592800,5.01
1995-12-08,26.74,27.05,26.31,26.53,1466000,4.95
1995-12-07,26.63,26.95,26.63,26.84,1589200,5.01
1995-12-06,27.05,27.27,26.63,26.74,1597600,4.99
1995-12-05,26.95,27.16,26.84,26.95,1604000,5.03
1995-12-04,26.63,27.05,26.42,27.05,2366800,5.05
1995-12-01,26.31,26.84,26.31,26.84,2138800,5.01
1995-11-30,25.26,26.31,25.15,26.31,1899200,4.91
1995-11-29,25.26,25.47,25.15,25.36,937200,4.74
1995-11-28,25.36,25.57,25.26,25.36,1020800,4.74
1995-11-27,25.36,25.68,25.36,25.36,912800,4.74
1995-11-24,25.26,25.47,24.94,25.47,322000,4.76
1995-11-22,25.36,25.68,25.05,25.26,893200,4.72
1995-11-21,25.47,25.57,25.36,25.57,907600,4.77
1995-11-20,25.57,25.89,25.42,25.57,824000,4.77
1995-11-17,25.68,25.68,25.36,25.57,1948800,4.77
1995-11-16,25.05,25.57,24.94,25.47,1881200,4.76
1995-11-15,25.05,25.15,24.73,25.15,972400,4.70
1995-11-14,24.83,25.57,24.83,25.26,3182000,4.72
1995-11-13,25.26,25.36,25.05,25.26,1921200,4.72
1995-11-10,25.47,25.47,25.05,25.36,2438000,4.74
1995-11-09,26.53,26.53,25.57,25.68,1144000,4.79
1995-11-08,26.42,26.53,26.21,26.53,1799600,4.95
1995-11-07,26.53,26.63,26.31,26.42,1472800,4.93
1995-11-06,26.74,26.84,26.21,26.31,1061200,4.91
1995-11-03,27.27,27.48,26.84,26.95,786400,5.03
1995-11-02,26.74,27.37,26.63,27.37,1735200,5.11
1995-11-01,26.95,26.95,26.53,26.74,876800,4.99
1995-10-31,27.27,27.27,26.74,27.05,1208400,5.05
1995-10-30,27.05,27.37,27.05,27.16,639600,5.07
1995-10-27,26.95,27.58,26.84,27.05,1701600,5.05
1995-10-26,27.05,27.05,26.21,26.95,2852000,5.03
1995-10-25,28.22,28.43,27.27,27.37,2146000,5.11
1995-10-24,30.01,30.22,28.00,28.22,3719600,5.27
1995-10-23,29.06,29.27,28.96,29.27,1741600,5.47
1995-10-20,29.17,29.27,28.74,29.06,1907600,5.43
1995-10-19,29.27,29.27,29.06,29.27,1351600,5.39
1995-10-18,29.27,29.58,29.27,29.37,2711600,5.41
1995-10-17,29.69,29.69,29.16,29.27,1652800,5.39
1995-10-16,29.90,31.05,29.69,29.69,5883200,5.47
1995-10-13,29.37,29.58,29.27,29.27,785600,5.39
1995-10-12,29.16,29.27,29.06,29.16,350400,5.37
1995-10-11,29.06,29.37,29.06,29.27,1311200,5.39
1995-10-10,28.43,29.06,28.38,29.06,1072400,5.36
1995-10-09,29.37,29.37,28.85,28.96,1012000,5.34
1995-10-06,28.96,29.48,28.54,29.37,1489200,5.41
1995-10-05,28.64,28.75,28.54,28.75,500000,5.30
1995-10-04,29.27,29.27,28.64,28.64,767600,5.28
1995-10-03,29.27,29.48,28.96,29.06,1645200,5.36
1995-10-02,29.27,29.58,29.16,29.27,2019200,5.39
1995-09-29,28.64,28.96,28.43,28.85,704000,5.32
1995-09-28,28.85,28.96,28.33,28.54,1024400,5.26
1995-09-27,28.75,28.96,28.64,28.64,1403600,5.28
1995-09-26,28.12,28.96,28.12,28.96,2572400,5.34
1995-09-25,28.75,28.75,28.33,28.33,459200,5.22
1995-09-22,28.54,28.96,28.43,28.85,1059600,5.32
1995-09-21,29.06,29.58,28.85,28.96,2318000,5.34
1995-09-20,28.96,29.16,28.75,29.06,1785200,5.36
1995-09-19,28.96,29.27,28.85,28.96,3120000,5.34
1995-09-18,29.06,29.06,28.75,29.06,2723600,5.36
1995-09-15,28.85,29.37,28.43,29.37,2330000,5.41
1995-09-14,29.27,29.27,28.64,28.85,907600,5.32
1995-09-13,29.69,29.69,29.16,29.27,2652800,5.39
1995-09-12,28.75,29.90,28.64,29.69,2669200,5.47
1995-09-11,28.64,28.96,28.54,28.75,2976400,5.30
1995-09-08,28.22,28.64,28.12,28.64,969200,5.28
1995-09-07,28.22,28.22,27.91,28.01,878000,5.16
1995-09-06,28.01,28.22,27.91,28.12,1128000,5.18
1995-09-05,27.91,28.01,27.91,28.01,698000,5.16
1995-09-01,28.01,28.01,27.91,28.01,980000,5.16
1995-08-31,27.81,28.12,27.39,27.91,4141600,5.14
1995-08-30,28.43,28.43,28.01,28.01,1936400,5.16
1995-08-29,28.96,28.96,28.43,28.43,1024400,5.24
1995-08-28,29.16,29.16,28.33,28.85,2358400,5.32
1995-08-25,28.85,29.16,28.85,29.06,346000,5.36
1995-08-24,28.54,28.85,28.43,28.85,593600,5.32
1995-08-23,28.64,28.64,28.43,28.54,295600,5.26
1995-08-22,28.85,28.85,28.54,28.64,265600,5.28
1995-08-21,29.16,29.27,28.96,29.06,394800,5.36
1995-08-18,29.06,29.16,28.85,29.06,1385200,5.36
1995-08-17,29.27,29.37,29.06,29.06,562000,5.36
1995-08-16,29.27,29.69,29.16,29.27,1172400,5.39
1995-08-15,29.16,29.58,28.85,29.48,683200,5.43
1995-08-14,29.27,29.58,29.27,29.37,338400,5.41
1995-08-11,29.79,29.90,28.85,28.96,411600,5.34
1995-08-10,29.90,30.00,29.69,29.79,342800,5.49
1995-08-09,29.79,30.00,29.69,29.90,962800,5.51
1995-08-08,29.69,29.69,29.53,29.69,774800,5.47
1995-08-07,29.48,29.90,29.27,29.69,686800,5.47
1995-08-04,29.69,29.79,29.27,29.27,881200,5.39
1995-08-03,29.69,29.90,29.69,29.79,751200,5.49
1995-08-02,30.11,30.31,29.58,29.79,344800,5.49
1995-08-01,29.90,30.00,29.79,29.90,400800,5.51
1995-07-31,30.52,30.52,30.00,30.11,818800,5.55
1995-07-28,30.31,30.63,30.31,30.63,555200,5.64
1995-07-27,30.63,30.63,30.42,30.63,340000,5.64
1995-07-26,30.52,31.15,30.11,30.52,1719200,5.62
1995-07-25,29.16,30.42,29.06,30.31,962400,5.59
1995-07-24,29.27,29.69,29.16,29.16,530800,5.37
1995-07-21,29.27,29.69,29.16,29.27,1265200,5.39
1995-07-20,28.64,29.79,28.64,29.69,658400,5.47
1995-07-19,29.16,29.26,28.64,28.85,1157600,5.25
1995-07-18,28.95,29.16,28.74,29.16,827600,5.30
1995-07-17,28.95,29.05,28.74,28.85,679600,5.25
1995-07-14,28.95,29.16,28.74,28.95,470800,5.26
1995-07-13,29.16,29.21,29.05,29.05,784400,5.28
1995-07-12,28.54,29.47,28.54,29.36,1634400,5.34
1995-07-11,28.02,28.74,28.02,28.64,1833200,5.21
1995-07-10,27.92,28.12,27.71,28.02,1496800,5.10
1995-07-07,28.23,28.23,27.40,27.71,1434000,5.04
1995-07-06,28.02,28.23,27.50,28.23,1038000,5.13
1995-07-05,28.23,28.23,27.81,27.92,1853600,5.08
1995-07-03,28.12,28.23,27.92,28.23,257200,5.13
1995-06-30,28.02,28.54,27.86,28.33,1256400,5.15
1995-06-29,28.12,28.12,27.81,27.92,914800,5.08
1995-06-28,28.54,28.54,28.02,28.23,748400,5.13
1995-06-27,28.23,28.85,28.23,28.33,2413200,5.15
1995-06-26,28.23,28.64,28.23,28.23,534800,5.13
1995-06-23,28.54,28.64,28.43,28.54,429600,5.19
1995-06-22,28.64,28.64,28.43,28.64,800400,5.21
1995-06-21,28.95,29.05,28.54,28.54,1410000,5.19
1995-06-20,28.95,29.36,28.80,29.05,4374400,5.28
1995-06-19,28.95,29.05,28.74,28.85,1152800,5.25
1995-06-16,29.36,29.47,28.95,28.95,2460800,5.26
1995-06-15,29.05,29.57,28.95,29.36,2833600,5.34
1995-06-14,29.36,29.36,29.05,29.36,432400,5.34
1995-06-13,29.36,29.67,29.36,29.36,1123600,5.34
1995-06-12,29.16,29.36,28.85,29.36,1382800,5.34
1995-06-09,29.36,29.36,28.85,29.05,1711600,5.28
1995-06-08,29.47,29.47,29.26,29.26,855600,5.32
1995-06-07,29.57,29.57,29.16,29.47,534400,5.36
1995-06-06,29.57,29.67,29.26,29.47,2533600,5.36
1995-06-05,29.57,29.78,29.47,29.57,1960800,5.38
1995-06-02,31.43,31.43,29.57,29.67,2856400,5.40
1995-06-01,31.84,31.95,31.33,31.43,1654000,5.72
1995-05-31,32.16,32.88,32.16,32.88,1040800,5.98
1995-05-30,31.64,32.26,31.64,32.26,761200,5.87
1995-05-26,32.05,32.16,31.64,31.74,1522800,5.77
1995-05-25,32.05,32.26,31.74,32.16,1187600,5.85
1995-05-24,32.88,32.88,32.05,32.26,1166000,5.87
1995-05-23,31.74,32.98,31.64,32.98,3060800,6.00
1995-05-22,31.64,31.74,31.43,31.64,1690000,5.75
1995-05-19,31.43,31.64,30.91,31.64,972800,5.75
1995-05-18,31.53,31.69,31.22,31.33,1332800,5.70
1995-05-17,30.81,31.74,30.81,31.74,1326800,5.77
1995-05-16,31.12,31.12,30.60,30.81,1321600,5.60
1995-05-15,30.71,31.22,30.71,31.02,788400,5.64
1995-05-12,30.29,30.91,30.19,30.81,1665200,5.60
1995-05-11,29.57,30.40,29.57,30.29,1208000,5.51
1995-05-10,29.57,29.98,29.57,29.78,2108800,5.41
1995-05-09,29.67,29.67,29.47,29.67,838000,5.40
1995-05-08,29.16,29.88,29.16,29.67,1093200,5.40
1995-05-05,29.47,29.67,29.26,29.36,916400,5.34
1995-05-04,29.36,29.47,29.26,29.47,868000,5.36
1995-05-03,29.47,29.67,29.26,29.67,808000,5.40
1995-05-02,29.26,29.36,28.85,29.36,1289200,5.34
1995-05-01,29.47,29.57,29.21,29.36,600000,5.34
1995-04-28,28.64,29.57,28.64,29.57,838000,5.38
1995-04-27,28.85,28.85,28.74,28.74,318800,5.23
1995-04-26,28.95,29.05,28.54,29.05,457600,5.28
1995-04-25,29.47,29.47,29.05,29.26,239200,5.32
1995-04-24,28.95,29.73,28.95,29.67,440000,5.40
1995-04-21,28.95,29.16,28.74,28.95,1252000,5.26
1995-04-20,29.05,29.26,28.85,28.85,464400,5.25
1995-04-19,29.16,29.47,29.05,29.36,516800,5.34
1995-04-18,29.47,29.47,28.74,29.47,1276800,5.36
1995-04-17,29.97,29.97,29.26,29.26,844000,5.25
1995-04-13,30.18,30.28,30.07,30.07,504400,5.40
1995-04-12,30.28,30.38,29.97,30.38,441200,5.45
1995-04-11,30.48,30.89,30.28,30.48,979200,5.47
1995-04-10,30.38,30.59,30.18,30.59,588000,5.49
1995-04-07,29.97,30.74,29.97,30.69,1000400,5.51
1995-04-06,30.28,30.28,29.56,29.87,1935200,5.36
1995-04-05,30.59,30.59,30.28,30.38,498800,5.45
1995-04-04,30.38,30.59,30.28,30.59,1160000,5.49
1995-04-03,30.38,30.48,30.18,30.38,748000,5.45
1995-03-31,30.38,30.69,29.77,30.48,1095200,5.47
1995-03-30,28.85,30.48,28.85,30.38,1853600,5.45
1995-03-29,28.44,29.05,28.34,28.54,1074000,5.12
1995-03-28,28.03,29.15,27.93,28.54,1315600,5.12
1995-03-27,27.41,28.03,27.41,28.03,520400,5.03
1995-03-24,27.82,27.82,27.62,27.62,532000,4.96
1995-03-23,27.82,28.03,27.72,27.82,1473200,4.99
1995-03-22,28.03,28.03,27.72,27.82,1040800,4.99
1995-03-21,27.41,28.64,27.41,28.23,1760800,5.07
1995-03-20,27.21,27.62,27.11,27.62,1222800,4.96
1995-03-17,27.11,27.31,27.01,27.21,2258800,4.88
1995-03-16,26.19,26.90,26.08,26.90,950000,4.83
1995-03-15,25.98,26.29,25.88,26.08,347200,4.68
1995-03-14,25.78,26.19,25.68,25.88,951600,4.65
1995-03-13,25.88,25.88,25.68,25.78,606400,4.63
1995-03-10,25.68,25.98,25.57,25.88,1917600,4.65
1995-03-09,25.88,25.88,25.57,25.68,572800,4.61
1995-03-08,26.08,26.19,25.78,25.88,688000,4.65
1995-03-07,25.98,26.08,25.88,25.98,982800,4.66
1995-03-06,25.98,26.08,25.68,25.98,1131600,4.66
1995-03-03,25.98,26.19,25.68,25.88,1139600,4.65
1995-03-02,26.39,26.60,26.08,26.19,670000,4.70
1995-03-01,26.49,26.49,26.39,26.49,861600,4.76
1995-02-28,26.49,26.70,26.29,26.60,883200,4.77
1995-02-27,26.80,26.90,26.39,26.49,369200,4.76
1995-02-24,26.60,26.90,26.39,26.90,515200,4.83
1995-02-23,26.70,26.90,26.60,26.80,2172400,4.81
1995-02-22,26.90,27.11,26.49,26.49,754800,4.76
1995-02-21,26.90,27.11,26.80,26.90,1588400,4.83
1995-02-17,26.90,27.01,26.60,27.01,691200,4.85
1995-02-16,26.60,27.21,26.60,26.90,584000,4.83
1995-02-15,26.60,26.60,26.49,26.60,616000,4.77
1995-02-14,26.60,26.60,26.19,26.39,826400,4.74
1995-02-13,27.11,27.41,26.70,26.70,813200,4.79
1995-02-10,26.49,26.90,26.49,26.90,462400,4.83
1995-02-09,26.80,26.90,26.49,26.49,436400,4.76
1995-02-08,26.70,26.90,26.70,26.90,1373600,4.83
1995-02-07,26.08,26.80,26.08,26.70,2263200,4.79
1995-02-06,25.47,26.08,25.47,25.98,1739600,4.66
1995-02-03,25.27,25.68,25.16,25.16,958000,4.52
1995-02-02,25.27,25.37,25.16,25.27,1036800,4.54
1995-02-01,25.37,25.37,25.06,25.16,1035600,4.52
1995-01-31,25.16,25.27,25.16,25.16,644000,4.52
1995-01-30,25.37,25.47,25.16,25.16,804800,4.52
1995-01-27,25.57,25.57,25.47,25.47,452000,4.57
1995-01-26,25.57,25.57,25.27,25.57,1425200,4.59
1995-01-25,25.57,25.68,25.47,25.47,2340800,4.57
1995-01-24,25.88,26.08,25.57,25.68,647600,4.61
1995-01-23,25.78,25.78,25.68,25.68,417600,4.61
1995-01-20,25.98,26.08,25.68,26.08,647600,4.68
1995-01-19,25.68,25.88,25.68,25.78,404800,4.63
1995-01-18,26.19,26.19,25.88,26.08,201600,4.68
1995-01-17,25.98,26.28,25.98,26.08,1012400,4.61
1995-01-16,26.08,26.08,25.68,26.08,646800,4.61
1995-01-13,25.47,26.18,25.37,26.08,842400,4.61
1995-01-12,25.37,25.47,25.17,25.47,222800,4.51
1995-01-11,25.37,25.47,25.07,25.37,297200,4.49
1995-01-10,25.27,25.68,25.17,25.37,866400,4.49
1995-01-09,25.37,25.78,25.07,25.17,758800,4.45
1995-01-06,25.47,25.47,25.17,25.37,1203200,4.49
1995-01-05,25.27,25.47,25.17,25.37,474400,4.49
1995-01-04,25.17,25.27,25.17,25.27,540800,4.47
1995-01-03,25.17,25.68,25.17,25.37,948800,4.49
1994-12-30,24.26,24.97,24.06,24.97,858400,4.42
1994-12-29,23.96,24.67,23.96,24.46,675200,4.33
1994-12-28,24.67,24.67,24.06,24.26,404800,4.29
1994-12-27,25.17,25.37,24.46,24.67,453600,4.36
1994-12-23,25.27,25.37,24.87,25.17,317200,4.45
1994-12-22,24.97,25.68,24.97,25.47,1083600,4.51
1994-12-21,24.56,25.07,24.36,24.97,848400,4.42
1994-12-20,24.67,24.67,24.56,24.67,792800,4.36
1994-12-19,24.26,24.67,24.06,24.56,955200,4.34
1994-12-16,24.26,24.26,23.96,24.06,1554400,4.26
1994-12-15,23.86,24.36,23.86,24.06,706000,4.26
1994-12-14,23.86,24.16,23.86,24.16,1474800,4.27
1994-12-13,23.86,24.26,23.86,24.06,563600,4.26
1994-12-12,23.86,24.06,23.86,23.96,702800,4.24
1994-12-09,24.36,24.36,23.86,23.96,1080800,4.24
1994-12-08,24.46,24.46,24.26,24.26,1267200,4.29
1994-12-07,24.56,24.56,24.36,24.36,1839200,4.31
1994-12-06,24.67,24.77,24.46,24.67,1229200,4.36
1994-12-05,24.87,24.97,24.67,24.77,1153200,4.38
1994-12-02,24.97,25.07,24.87,25.07,914400,4.43
1994-12-01,25.37,25.47,24.97,25.07,1376400,4.43
1994-11-30,25.27,25.47,25.17,25.47,1124800,4.51
1994-11-29,24.97,25.37,24.87,25.27,2981200,4.47
1994-11-28,25.17,25.47,24.67,24.77,984000,4.38
1994-11-25,24.87,25.78,24.87,25.37,272000,4.49
1994-11-23,25.37,25.37,24.56,24.97,640800,4.42
1994-11-22,25.88,25.98,25.47,25.58,1248400,4.52
1994-11-21,26.69,26.69,25.78,25.88,802000,4.58
1994-11-18,26.49,26.89,26.38,26.49,948400,4.68
1994-11-17,27.09,27.09,26.38,26.59,884400,4.70
1994-11-16,27.39,27.60,27.39,27.39,749200,4.85
1994-11-15,27.29,27.60,26.89,27.50,646000,4.86
1994-11-14,26.99,27.39,26.89,27.39,233200,4.85
1994-11-11,26.79,26.99,26.69,26.79,384400,4.74
1994-11-10,27.39,27.39,26.99,26.99,447600,4.77
1994-11-09,27.50,27.50,27.19,27.19,779200,4.81
1994-11-08,27.70,27.70,27.19,27.39,780400,4.85
1994-11-07,27.60,27.70,27.19,27.70,1240000,4.90
1994-11-04,27.60,27.80,27.60,27.70,1742800,4.90
1994-11-03,26.59,27.80,26.49,27.80,1684000,4.92
1994-11-02,26.79,26.79,26.08,26.38,616000,4.67
1994-11-01,26.49,26.89,26.49,26.79,875600,4.74
1994-10-31,27.50,27.50,26.89,26.99,433200,4.77
1994-10-28,26.89,27.60,26.79,27.50,464400,4.86
1994-10-27,26.69,26.89,26.59,26.69,620800,4.72
1994-10-26,27.80,27.80,26.69,26.69,949200,4.72
1994-10-25,26.59,27.70,26.49,27.60,831200,4.88
1994-10-24,27.09,27.50,26.59,26.59,673200,4.70
1994-10-21,26.99,27.29,26.69,27.09,688800,4.79
1994-10-20,27.60,27.80,27.39,27.39,634000,4.85
1994-10-19,27.90,28.10,27.45,27.60,379600,4.88
1994-10-18,27.50,28.00,27.50,27.80,479200,4.92
1994-10-17,27.69,27.89,27.59,27.69,484800,4.83
1994-10-14,27.89,27.99,27.59,27.89,259200,4.87
1994-10-13,28.19,28.49,27.79,27.79,733600,4.85
1994-10-12,28.09,28.49,27.79,28.09,380000,4.90
1994-10-11,27.99,28.69,27.89,28.59,358000,4.99
1994-10-10,27.89,27.89,27.69,27.79,271600,4.85
1994-10-07,27.79,27.79,27.39,27.69,464800,4.83
1994-10-06,28.19,28.19,27.39,27.69,415200,4.83
1994-10-05,29.09,29.09,28.09,28.09,708400,4.90
1994-10-04,28.99,29.29,28.89,29.09,644400,5.08
1994-10-03,28.69,29.19,28.49,29.19,666800,5.09
1994-09-30,28.59,28.69,28.49,28.49,566400,4.97
1994-09-29,28.59,28.79,28.39,28.49,1982000,4.97
1994-09-28,28.39,29.19,28.39,28.69,1081200,5.01
1994-09-27,27.99,28.19,27.69,28.19,746000,4.92
1994-09-26,27.89,28.29,27.69,27.69,845600,4.83
1994-09-23,28.29,28.49,27.59,27.89,700400,4.87
1994-09-22,28.39,28.69,28.29,28.39,522400,4.95
1994-09-21,28.59,28.69,27.99,28.29,593200,4.94
1994-09-20,29.39,29.49,28.59,28.59,523600,4.99
1994-09-19,29.49,29.49,29.09,29.49,259600,5.15
1994-09-16,29.59,29.69,29.39,29.49,1138000,5.15
1994-09-15,29.59,30.09,29.29,29.59,443200,5.16
1994-09-14,29.99,29.99,29.39,29.69,258400,5.18
1994-09-13,29.79,30.09,29.79,29.89,1072800,5.21
1994-09-12,29.79,29.99,29.79,29.79,624000,5.20
1994-09-09,29.89,29.99,29.79,29.89,282000,5.21
1994-09-08,30.09,30.19,29.89,30.09,1115200,5.25
1994-09-07,29.99,30.09,29.79,29.89,992000,5.21
1994-09-06,29.99,30.19,29.79,30.19,696400,5.27
1994-09-02,30.19,30.19,29.69,29.99,382800,5.23
1994-09-01,30.29,30.29,30.09,30.09,483200,5.25
1994-08-31,30.09,30.39,29.89,30.29,1052800,5.28
1994-08-30,29.69,30.19,29.69,30.19,457600,5.27
1994-08-29,30.39,30.39,29.69,29.69,331600,5.18
1994-08-26,29.99,30.39,29.79,30.19,1148000,5.27
1994-08-25,30.39,30.39,29.89,29.99,718000,5.23
1994-08-24,30.09,30.59,30.09,30.39,674800,5.30
1994-08-23,29.79,30.39,29.49,29.79,578400,5.20
1994-08-22,30.39,30.39,29.49,29.59,507600,5.16
1994-08-19,30.59,30.59,30.19,30.29,921200,5.28
1994-08-18,30.69,30.69,30.29,30.39,458400,5.30
1994-08-17,30.39,30.69,30.19,30.69,616800,5.35
1994-08-16,29.89,30.19,29.29,30.19,795600,5.27
1994-08-15,29.69,29.99,29.69,29.89,609200,5.21
1994-08-12,29.19,29.99,29.19,29.89,620400,5.21
1994-08-11,29.09,29.29,28.79,29.19,1104000,5.09
1994-08-10,28.79,29.19,28.49,29.19,511200,5.09
1994-08-09,28.89,28.99,28.39,28.69,1587600,5.01
1994-08-08,28.99,29.09,28.79,28.99,426800,5.06
1994-08-05,28.79,28.89,28.69,28.69,1029600,5.01
1994-08-04,29.39,29.69,29.19,29.39,782400,5.13
1994-08-03,29.29,29.59,29.09,29.59,982400,5.16
1994-08-02,29.89,29.89,29.39,29.39,594400,5.13
1994-08-01,29.89,29.99,29.49,29.69,695200,5.18
1994-07-29,30.29,30.29,29.69,29.69,920400,5.18
1994-07-28,30.59,30.69,29.99,30.09,914800,5.25
1994-07-27,30.59,30.59,30.09,30.39,1440000,5.30
1994-07-26,31.69,31.69,30.69,30.89,924800,5.39
1994-07-25,31.19,31.59,31.19,31.39,323200,5.48
1994-07-22,31.09,31.39,31.09,31.29,623200,5.46
1994-07-21,30.89,31.29,30.39,30.99,554400,5.41
1994-07-20,30.29,30.69,30.09,30.69,425200,5.35
1994-07-19,30.69,30.89,30.39,30.49,1632000,5.32
1994-07-18,31.28,31.38,30.69,30.69,335200,5.29
1994-07-15,30.99,31.18,30.89,31.09,660800,5.36
1994-07-14,30.59,31.18,30.49,30.89,237200,5.32
1994-07-13,31.38,31.38,30.59,30.59,1508800,5.27
1994-07-12,30.99,31.38,30.79,31.38,712400,5.41
1994-07-11,31.28,31.28,30.99,31.09,312000,5.36
1994-07-08,30.79,31.38,30.59,31.28,1051200,5.39
1994-07-07,31.28,31.28,30.79,31.09,439200,5.36
1994-07-06,31.38,31.58,31.18,31.28,319200,5.39
1994-07-05,30.69,31.58,30.59,31.58,421200,5.44
1994-07-01,30.89,30.99,30.59,30.69,506800,5.29
1994-06-30,31.48,31.48,30.69,30.69,392000,5.29
1994-06-29,31.18,31.68,31.09,31.58,814000,5.44
1994-06-28,29.80,31.48,29.80,31.38,1150000,5.41
1994-06-27,29.90,30.10,29.40,29.80,244800,5.13
1994-06-24,30.99,30.99,29.80,29.80,684000,5.13
1994-06-23,31.09,31.09,30.79,30.99,459600,5.34
1994-06-22,30.89,30.89,30.59,30.89,692400,5.32
1994-06-21,30.59,31.09,30.59,30.99,948000,5.34
1994-06-20,30.69,31.09,30.39,30.49,376400,5.25
1994-06-17,31.38,31.38,31.09,31.09,1078400,5.36
1994-06-16,31.68,31.68,31.28,31.28,547200,5.39
1994-06-15,31.68,31.88,31.28,31.58,1831600,5.44
1994-06-14,31.58,31.78,31.58,31.68,1833200,5.46
1994-06-13,31.58,31.68,31.48,31.68,294800,5.46
1994-06-10,31.68,31.78,31.48,31.78,1009200,5.48
1994-06-09,31.09,31.68,30.99,31.68,510800,5.46
1994-06-08,31.38,31.58,30.79,30.89,423200,5.32
1994-06-07,31.09,31.28,30.99,31.18,192000,5.37
1994-06-06,31.09,31.18,30.69,31.09,346400,5.36
1994-06-03,31.48,31.48,30.39,31.48,451200,5.42
1994-06-02,31.68,31.78,31.48,31.48,1285600,5.42
1994-06-01,31.78,31.88,31.53,31.68,1041600,5.46
1994-05-31,32.08,32.17,31.68,32.17,668000,5.54
1994-05-27,32.37,32.47,32.17,32.37,617600,5.58
1994-05-26,32.37,32.57,32.17,32.57,581600,5.61
1994-05-25,32.17,32.67,31.98,32.37,1016800,5.58
1994-05-24,31.98,32.47,31.88,32.27,618800,5.56
1994-05-23,31.38,31.88,31.38,31.78,424000,5.48
1994-05-20,31.28,31.78,30.99,31.48,796800,5.42
1994-05-19,31.58,31.78,31.48,31.48,403600,5.42
1994-05-18,31.68,31.88,31.68,31.78,856000,5.48
1994-05-17,31.38,31.58,31.09,31.48,242800,5.42
1994-05-16,31.09,31.48,30.99,31.28,493200,5.39
1994-05-13,31.48,31.48,30.79,30.89,349200,5.32
1994-05-12,31.38,31.58,31.28,31.38,464800,5.41
1994-05-11,31.68,31.68,31.18,31.28,456400,5.39
1994-05-10,31.78,31.78,31.58,31.68,729600,5.46
1994-05-09,31.88,32.08,31.68,31.78,560400,5.48
1994-05-06,31.88,31.98,31.48,31.98,711200,5.51
1994-05-05,31.68,32.17,31.18,32.08,433600,5.53
1994-05-04,32.08,32.08,31.58,31.88,819200,5.49
1994-05-03,31.68,32.47,31.58,31.98,984400,5.51
1994-05-02,31.68,31.78,31.48,31.68,2712400,5.46
1994-04-29,31.28,31.58,31.18,31.48,683200,5.42
1994-04-28,31.28,31.58,31.28,31.38,810000,5.41
1994-04-26,31.38,31.68,30.99,31.38,997200,5.41
1994-04-25,31.48,31.58,30.59,31.09,272800,5.36
1994-04-22,31.48,31.58,31.18,31.38,425200,5.41
1994-04-21,31.28,31.98,30.99,31.58,532400,5.44
1994-04-20,31.18,31.28,30.89,31.09,1207200,5.36
1994-04-19,30.49,31.28,30.29,31.28,852000,5.39
1994-04-18,32.16,32.16,30.99,31.28,748400,5.32
1994-04-15,32.16,32.26,31.87,32.06,1030000,5.46
1994-04-14,32.06,32.26,31.67,32.26,1067600,5.49
1994-04-13,32.16,32.26,31.57,32.16,1414800,5.47
1994-04-12,32.36,32.55,31.87,32.16,2494400,5.47
1994-04-11,31.48,32.65,31.48,32.46,3294000,5.52
1994-04-08,30.99,31.57,30.69,31.57,1576800,5.37
1994-04-07,30.79,31.67,30.79,31.38,2608400,5.34
1994-04-06,30.50,30.79,30.10,30.79,1152000,5.24
1994-04-05,30.10,30.79,30.10,30.50,903200,5.19
1994-04-04,29.61,30.40,29.61,29.91,1108000,5.09
1994-03-31,30.10,30.10,29.71,29.91,1018000,5.09
1994-03-30,29.61,30.30,29.61,30.20,1319200,5.14
1994-03-29,29.32,29.51,29.22,29.42,1054000,5.01
1994-03-28,29.42,29.81,29.32,29.51,575600,5.02
1994-03-25,29.51,29.51,29.32,29.32,575600,4.99
1994-03-24,29.02,29.51,28.83,29.32,801200,4.99
1994-03-23,28.73,29.12,28.63,29.02,881600,4.94
1994-03-22,28.83,28.93,28.73,28.73,715200,4.89
1994-03-21,29.02,29.12,28.83,28.83,289600,4.91
1994-03-18,28.83,29.12,28.53,29.12,1272400,4.96
1994-03-17,28.93,29.12,28.63,28.63,743200,4.87
1994-03-16,28.83,29.12,28.83,29.02,606400,4.94
1994-03-15,29.02,29.02,28.04,28.83,831200,4.91
1994-03-14,28.93,29.12,28.83,28.93,550000,4.92
1994-03-11,29.42,29.51,28.63,28.93,949200,4.92
1994-03-10,29.51,29.61,29.42,29.42,541200,5.01
1994-03-09,29.32,29.61,29.12,29.42,830400,5.01
1994-03-08,29.51,29.51,29.12,29.32,588000,4.99
1994-03-07,30.00,30.00,29.12,29.42,894400,5.01
1994-03-04,29.81,30.40,29.71,29.81,1764400,5.07
1994-03-03,30.20,30.30,29.91,30.00,413600,5.11
1994-03-02,29.61,30.50,29.61,30.50,426800,5.19
1994-03-01,30.30,30.50,30.00,30.50,402400,5.19
1994-02-28,30.40,30.69,30.30,30.40,515200,5.17
1994-02-25,30.20,30.50,30.00,30.40,625600,5.17
1994-02-24,30.10,30.89,30.10,30.30,902400,5.16
1994-02-23,30.30,30.59,30.20,30.59,330000,5.21
1994-02-22,30.20,30.59,30.10,30.40,452400,5.17
1994-02-18,29.71,30.59,29.71,30.30,712400,5.16
1994-02-17,30.50,30.50,29.81,30.10,402000,5.12
1994-02-16,30.79,30.99,30.59,30.59,591600,5.21
1994-02-15,30.99,30.99,30.89,30.99,884400,5.27
1994-02-14,30.59,31.08,30.59,30.99,1131200,5.27
1994-02-11,30.59,30.89,30.59,30.69,412800,5.22
1994-02-10,29.81,30.79,29.51,30.79,1372800,5.24
1994-02-09,30.30,30.30,29.91,29.91,700000,5.09
1994-02-08,30.20,30.50,29.91,30.30,866400,5.16
1994-02-07,30.30,30.59,30.20,30.50,1340800,5.19
1994-02-04,30.50,30.89,30.30,30.50,1176400,5.19
1994-02-03,30.20,30.59,29.91,30.50,875600,5.19
1994-02-02,30.99,31.08,30.20,30.20,724800,5.14
1994-02-01,31.77,31.77,30.79,30.99,722000,5.27
1994-01-31,30.69,31.28,30.69,31.18,705600,5.31
1994-01-28,30.69,30.99,30.59,30.79,660400,5.24
1994-01-27,30.79,30.79,30.40,30.59,690800,5.21
1994-01-26,30.99,31.18,30.50,30.59,2222400,5.21
1994-01-25,30.79,30.99,30.59,30.99,1260800,5.27
1994-01-24,31.08,31.18,30.59,30.79,970000,5.24
1994-01-21,31.28,31.28,30.79,31.18,1731200,5.31
1994-01-20,31.18,31.28,31.08,31.18,331600,5.31
1994-01-19,31.28,31.48,31.08,31.08,1031200,5.29
1994-01-18,31.28,31.67,31.18,31.48,1595600,5.36
1994-01-17,30.98,31.37,30.79,31.28,571600,5.26
1994-01-14,30.89,30.98,30.69,30.98,641600,5.21
1994-01-13,31.08,31.18,30.30,30.89,931200,5.19
1994-01-12,30.79,31.28,30.69,31.28,1370000,5.26
1994-01-11,30.30,30.79,30.30,30.79,1151600,5.18
1994-01-10,30.40,30.60,30.21,30.50,804000,5.13
1994-01-07,30.89,30.89,30.01,30.21,701200,5.08
1994-01-06,31.18,31.37,30.60,30.89,2480400,5.19
1994-01-05,30.98,31.18,30.98,31.18,720000,5.24
1994-01-04,31.18,31.18,30.79,31.08,942000,5.23
1994-01-03,31.47,31.57,31.28,31.37,595200,5.27
1993-12-31,31.86,32.44,31.57,31.57,541200,5.31
1993-12-30,31.86,32.25,31.66,32.05,595200,5.39
1993-12-29,31.28,32.15,31.28,32.05,895600,5.39
1993-12-28,31.47,31.47,31.08,31.28,826800,5.26
1993-12-27,30.89,31.57,30.60,31.57,1624400,5.31
1993-12-23,31.08,31.37,30.89,30.98,687200,5.21
1993-12-22,31.08,31.08,30.89,30.89,871200,5.19
1993-12-21,31.08,31.18,30.89,30.98,826800,5.21
1993-12-20,31.08,31.28,31.08,31.08,600000,5.23
1993-12-17,31.08,31.57,30.98,31.08,1587200,5.23
1993-12-16,31.08,31.37,30.89,31.08,2206000,5.23
1993-12-15,30.79,31.18,30.79,30.98,762000,5.21
1993-12-14,30.89,30.98,30.69,30.89,813200,5.19
1993-12-13,30.69,30.89,30.21,30.89,771200,5.19
1993-12-10,30.69,31.08,30.60,30.69,1590000,5.16
1993-12-09,30.98,31.08,30.69,30.79,1017600,5.18
1993-12-08,31.08,31.28,30.98,30.98,1060000,5.21
1993-12-07,31.28,31.37,31.08,31.08,672000,5.23
1993-12-06,32.05,32.25,31.37,31.47,365200,5.29
1993-12-03,31.66,31.96,31.47,31.86,369200,5.36
1993-12-02,32.05,32.15,31.76,31.86,1065600,5.36
1993-12-01,31.66,32.25,31.47,31.76,877600,5.34
1993-11-30,31.37,32.15,31.08,31.86,668000,5.36
1993-11-29,31.37,31.66,31.18,31.47,468400,5.29
1993-11-26,31.08,31.47,31.08,31.37,415600,5.27
1993-11-24,31.08,31.57,31.08,31.18,726800,5.24
1993-11-23,31.57,31.66,30.89,30.98,842000,5.21
1993-11-22,32.44,32.44,31.47,31.57,698800,5.31
1993-11-19,33.02,33.02,32.44,32.44,1122800,5.45
1993-11-18,32.64,33.02,32.44,33.02,698000,5.55
1993-11-17,33.02,33.12,32.64,32.83,1275600,5.52
1993-11-16,32.64,33.32,32.34,33.02,1672800,5.55
1993-11-15,32.64,32.64,32.44,32.64,1083200,5.49
1993-11-12,32.44,32.64,32.25,32.64,1110000,5.49
1993-11-11,32.44,32.83,32.44,32.44,256000,5.45
1993-11-10,32.64,33.02,31.96,32.64,1540800,5.49
1993-11-09,32.34,32.64,32.34,32.44,1067200,5.45
1993-11-08,32.25,32.25,32.05,32.25,766400,5.42
1993-11-05,31.86,32.15,31.66,32.05,1060400,5.39
1993-11-04,32.44,32.44,31.47,31.86,989200,5.36
1993-11-03,33.02,33.12,32.25,32.34,942800,5.44
1993-11-02,33.22,33.22,32.93,33.02,765600,5.55
1993-11-01,32.73,33.41,32.73,33.02,834400,5.55
1993-10-29,32.64,32.64,32.44,32.64,1284800,5.49
1993-10-28,32.64,32.73,32.34,32.54,827200,5.47
1993-10-27,33.12,33.61,32.34,32.73,1767600,5.50
1993-10-26,33.22,33.22,32.64,33.22,1140400,5.58
1993-10-25,33.61,33.61,32.93,33.22,760400,5.58
1993-10-22,33.41,34.19,33.41,33.70,654400,5.67
1993-10-21,34.48,34.48,33.22,33.61,838800,5.65
1993-10-20,34.58,34.58,34.09,34.48,2179600,5.80
1993-10-19,34.38,34.77,34.29,34.77,1113600,5.85
1993-10-18,34.67,35.06,34.48,34.48,962800,5.73
1993-10-15,34.48,34.77,34.38,34.77,629200,5.78
1993-10-14,34.67,34.67,34.19,34.28,886000,5.70
1993-10-13,34.86,34.86,34.57,34.67,744400,5.76
1993-10-12,34.86,35.15,34.57,34.86,1590000,5.80
1993-10-11,34.57,34.96,34.57,34.86,713600,5.80
1993-10-08,34.38,34.96,34.00,34.77,974000,5.78
1993-10-07,33.51,34.00,33.51,34.00,1039600,5.65
1993-10-06,33.80,34.00,33.71,33.71,823600,5.60
1993-10-05,33.51,34.09,33.51,33.71,784400,5.60
1993-10-04,33.80,33.80,33.51,33.51,1081200,5.57
1993-10-01,33.80,33.80,33.51,33.80,748000,5.62
1993-09-30,33.71,33.90,33.61,33.90,526000,5.64
1993-09-29,34.09,34.09,33.71,33.71,556800,5.60
1993-09-28,34.67,34.67,34.48,34.67,428000,5.76
1993-09-27,34.48,34.48,34.19,34.38,500000,5.72
1993-09-24,33.42,34.48,33.42,34.19,742400,5.68
1993-09-23,33.32,33.71,33.23,33.61,512000,5.59
1993-09-22,33.13,33.32,32.94,33.13,1101600,5.51
1993-09-21,33.13,33.32,32.65,33.03,1607200,5.49
1993-09-20,33.61,33.61,33.23,33.23,424400,5.52
1993-09-17,33.51,33.71,33.32,33.61,1519600,5.59
1993-09-16,33.51,33.90,33.51,33.80,601600,5.62
1993-09-15,33.13,33.61,32.55,33.61,1035600,5.59
1993-09-14,33.03,33.13,32.55,33.13,1535600,5.51
1993-09-13,33.42,33.51,32.84,32.94,790800,5.48
1993-09-10,33.13,33.61,32.84,33.61,1013600,5.59
1993-09-09,33.71,33.80,32.94,33.13,969200,5.51
1993-09-08,34.09,34.19,33.71,33.90,720800,5.64
1993-09-07,34.48,34.67,33.80,34.09,1441600,5.67
1993-09-03,35.15,35.15,34.28,34.48,1092400,5.73
1993-09-02,35.83,36.11,34.19,35.06,2058400,5.83
1993-09-01,36.21,36.21,35.73,35.83,1276400,5.96
1993-08-31,35.73,36.31,35.73,36.21,509600,6.02
1993-08-30,35.73,36.11,35.63,35.73,489600,5.94
1993-08-27,35.83,35.92,35.63,35.92,448800,5.97
1993-08-26,35.83,36.02,35.54,36.02,973600,5.99
1993-08-25,35.63,35.92,35.63,35.73,529600,5.94
1993-08-24,35.54,36.02,35.54,36.02,800000,5.99
1993-08-23,35.25,35.63,35.06,35.44,304400,5.89
1993-08-20,35.44,35.63,35.15,35.54,553200,5.91
1993-08-19,34.86,35.25,34.67,34.96,1050400,5.81
1993-08-18,34.67,35.06,34.67,34.86,1203600,5.80
1993-08-17,34.57,34.77,34.48,34.48,662800,5.73
1993-08-16,34.67,34.86,34.57,34.57,1051600,5.75
1993-08-13,34.57,34.67,34.48,34.57,717600,5.75
1993-08-12,34.67,34.77,34.48,34.48,1511200,5.73
1993-08-11,34.57,34.67,34.38,34.57,680000,5.75
1993-08-10,34.67,34.67,34.57,34.57,694000,5.75
1993-08-09,34.67,34.67,34.48,34.67,711200,5.76
1993-08-06,34.48,34.86,34.38,34.77,418800,5.78
1993-08-05,34.57,34.86,34.28,34.48,1241600,5.73
1993-08-04,34.96,34.96,34.48,34.67,668800,5.76
1993-08-03,35.06,35.06,34.77,34.86,696000,5.80
1993-08-02,35.83,36.02,34.57,35.06,610800,5.83
1993-07-30,35.44,35.83,35.15,35.63,468800,5.92
1993-07-29,34.86,35.25,34.38,35.25,352800,5.86
1993-07-28,34.67,34.77,34.38,34.77,796000,5.78
1993-07-27,34.38,34.77,34.38,34.67,2212400,5.76
1993-07-26,33.90,34.67,33.90,34.48,1674000,5.73
1993-07-23,33.42,33.90,33.42,33.90,1504800,5.64
1993-07-22,34.48,34.48,33.32,33.32,1770400,5.54
1993-07-21,33.90,34.48,33.90,34.28,1284000,5.70
1993-07-20,34.38,34.57,33.71,33.71,1392800,5.60
1993-07-19,34.86,35.24,34.38,34.47,650000,5.67
1993-07-16,35.52,35.52,34.38,34.57,1430400,5.68
1993-07-15,35.62,35.62,35.14,35.52,298000,5.84
1993-07-14,35.05,35.71,34.95,35.71,763200,5.87
1993-07-13,35.14,35.24,34.76,34.95,501600,5.75
1993-07-12,35.14,35.43,34.86,35.33,763200,5.81
1993-07-09,34.57,35.14,34.09,35.05,1496400,5.76
1993-07-08,34.00,34.38,33.90,34.38,620800,5.65
1993-07-07,33.90,34.28,33.80,33.90,490000,5.57
1993-07-06,34.38,34.76,34.09,34.09,598400,5.61
1993-07-02,34.66,34.86,34.47,34.57,494000,5.68
1993-07-01,35.52,35.52,34.76,34.95,1025600,5.75
1993-06-30,35.05,35.62,35.05,35.62,714800,5.86
1993-06-29,35.05,35.33,34.86,35.05,2198400,5.76
1993-06-28,35.05,35.05,34.66,34.86,518400,5.73
1993-06-25,34.57,34.86,34.19,34.76,534800,5.72
1993-06-24,34.28,34.57,34.19,34.38,1210400,5.65
1993-06-23,34.66,34.66,33.80,34.19,810000,5.62
1993-06-22,35.05,35.24,34.66,34.76,1034800,5.72
1993-06-21,34.66,35.05,34.66,35.05,335200,5.76
1993-06-18,35.71,35.71,34.47,34.47,816000,5.67
1993-06-17,35.91,35.91,35.43,35.43,1648400,5.83
1993-06-16,35.71,35.91,35.71,35.91,660000,5.90
1993-06-15,35.81,35.81,35.62,35.71,225600,5.87
1993-06-14,36.00,36.19,35.71,35.81,312000,5.89
1993-06-11,35.14,35.91,35.14,35.91,1163200,5.90
1993-06-10,35.52,35.52,34.95,34.95,2612000,5.75
1993-06-09,35.43,35.52,35.14,35.33,343200,5.81
1993-06-08,35.33,35.52,35.14,35.33,228800,5.81
1993-06-07,35.91,36.10,35.14,35.52,507600,5.84
1993-06-04,35.71,35.81,35.62,35.81,622400,5.89
1993-06-03,36.29,36.29,35.71,35.81,841600,5.89
1993-06-02,35.81,36.57,35.81,36.29,450400,5.97
1993-06-01,35.91,36.10,35.71,35.91,572000,5.90
1993-05-28,35.43,35.81,35.33,35.81,378000,5.89
1993-05-27,35.91,36.10,35.62,35.62,437200,5.86
1993-05-26,36.00,36.00,35.52,35.71,1022400,5.87
1993-05-25,36.19,36.38,35.71,35.81,928800,5.89
1993-05-24,36.29,36.38,35.91,36.19,219200,5.95
1993-05-21,36.00,36.57,36.00,36.10,533200,5.94
1993-05-20,36.00,36.57,35.91,36.00,1068000,5.92
1993-05-19,35.91,35.91,35.24,35.81,1244400,5.89
1993-05-18,35.81,35.81,35.24,35.71,421600,5.87
1993-05-17,35.43,36.29,34.95,36.00,558800,5.92
1993-05-14,34.95,35.43,34.76,35.33,1117600,5.81
1993-05-13,35.05,35.14,34.86,34.86,1166400,5.73
1993-05-12,34.76,35.52,34.76,35.14,2124000,5.78
1993-05-11,34.47,34.76,34.28,34.66,748000,5.70
1993-05-10,34.28,34.57,34.28,34.47,1540800,5.67
1993-05-07,34.95,34.95,34.28,34.66,1325200,5.70
1993-05-06,35.43,35.71,34.86,35.14,727600,5.78
1993-05-05,35.33,35.91,35.14,35.71,850800,5.87
1993-05-04,34.66,35.14,34.38,35.05,768000,5.76
1993-05-03,34.19,34.86,33.71,34.66,975200,5.70
1993-04-30,34.09,34.47,33.71,34.38,700400,5.65
1993-04-29,34.47,34.47,34.00,34.09,684000,5.61
1993-04-28,34.00,34.47,34.00,34.38,613600,5.65
1993-04-27,34.00,34.57,34.00,34.47,400800,5.67
1993-04-26,34.38,34.38,33.90,34.00,630800,5.59
1993-04-23,33.80,34.47,33.80,34.38,1004800,5.65
1993-04-22,34.66,35.05,33.80,33.80,983200,5.56
1993-04-21,33.90,34.66,33.42,34.66,790400,5.70
1993-04-20,33.71,33.80,33.52,33.71,356400,5.54
1993-04-19,34.19,34.19,33.52,33.80,666000,5.56
1993-04-16,34.66,34.66,33.90,34.09,718400,5.54
1993-04-15,35.03,35.03,34.37,34.56,782000,5.62
1993-04-14,35.03,35.22,34.85,35.13,621600,5.71
1993-04-13,34.47,35.41,34.47,35.22,726800,5.73
1993-04-12,34.09,34.66,34.09,34.47,760800,5.60
1993-04-08,35.03,35.03,33.71,33.99,904000,5.53
1993-04-07,35.03,35.22,34.66,35.03,419200,5.70
1993-04-06,35.70,36.08,34.94,35.03,752000,5.70
1993-04-05,35.51,35.70,35.22,35.41,912000,5.76
1993-04-02,35.89,36.17,35.32,35.51,841200,5.77
1993-04-01,36.45,36.45,35.98,36.17,1162000,5.88
1993-03-31,36.36,36.55,36.08,36.45,441200,5.93
1993-03-30,36.36,36.45,35.98,36.27,935200,5.90
1993-03-29,36.17,36.55,35.98,36.36,824000,5.91
1993-03-26,36.27,36.55,36.17,36.17,852400,5.88
1993-03-25,36.27,36.36,36.08,36.17,1334400,5.88
1993-03-24,36.64,36.93,36.17,36.27,1596400,5.90
1993-03-23,36.74,36.93,36.55,36.64,434000,5.96
1993-03-22,36.64,36.74,36.36,36.74,914800,5.97
1993-03-19,37.12,37.12,36.55,36.64,1774000,5.96
1993-03-18,37.31,37.40,37.02,37.21,1033600,6.05
1993-03-17,35.79,37.21,35.70,36.93,1743600,6.00
1993-03-16,35.89,35.89,35.79,35.79,673600,5.82
1993-03-15,36.08,36.08,35.79,35.89,732400,5.84
1993-03-12,37.21,37.21,35.98,35.98,1154000,5.85
1993-03-11,37.50,37.50,37.31,37.40,533600,6.08
1993-03-10,37.50,37.59,37.31,37.50,558400,6.10
1993-03-09,37.50,37.69,37.31,37.59,555600,6.11
1993-03-08,37.21,37.69,37.02,37.69,835600,6.13
1993-03-05,36.93,37.50,36.45,36.93,584000,6.00
1993-03-04,37.12,37.12,36.74,36.93,537200,6.00
1993-03-03,36.93,37.40,36.74,37.31,903200,6.07
1993-03-02,36.93,36.93,36.36,36.93,1449600,6.00
1993-03-01,36.83,37.12,36.64,36.74,372000,5.97
1993-02-26,36.83,37.31,36.74,36.93,590000,6.00
1993-02-25,36.93,37.21,36.74,36.83,492400,5.99
1993-02-24,36.64,36.93,36.27,36.93,510400,6.00
1993-02-23,37.02,37.12,36.83,36.83,767600,5.99
1993-02-22,35.98,36.93,35.98,36.74,978400,5.97
1993-02-19,35.60,36.36,35.60,35.79,662800,5.82
1993-02-18,36.17,36.17,35.41,35.60,1204400,5.79
1993-02-17,37.40,37.40,35.98,35.98,713600,5.85
1993-02-16,37.88,37.88,37.31,37.40,763600,6.08
1993-02-12,37.69,37.88,37.59,37.88,599200,6.16
1993-02-11,37.50,38.06,37.50,37.59,1165200,6.11
1993-02-10,37.97,38.06,37.40,37.50,1006000,6.10
1993-02-09,38.06,38.25,37.97,38.06,1122400,6.19
1993-02-08,38.54,38.54,37.97,38.06,1088400,6.19
1993-02-05,39.20,39.39,38.63,38.73,1242800,6.30
1993-02-04,39.77,39.96,39.58,39.77,673600,6.47
1993-02-03,39.96,39.96,39.48,39.86,1587600,6.48
1993-02-02,39.01,39.39,38.92,39.39,676000,6.41
1993-02-01,39.01,39.20,38.82,39.11,1120400,6.36
1993-01-29,38.63,39.01,38.25,39.01,691200,6.34
1993-01-28,38.92,38.92,38.44,38.54,795200,6.27
1993-01-27,39.20,39.30,38.92,39.20,832800,6.37
1993-01-26,39.48,39.48,39.01,39.30,734400,6.39
1993-01-25,39.58,40.05,39.20,39.20,1019200,6.37
1993-01-22,40.05,40.05,39.58,39.58,365600,6.44
1993-01-21,39.96,40.05,39.30,40.05,273600,6.51
1993-01-20,40.34,40.43,39.58,39.96,850400,6.50
1993-01-19,40.62,40.62,40.24,40.34,435200,6.56
1993-01-18,40.24,40.52,39.96,40.52,159200,6.53
1993-01-15,40.52,40.90,40.43,40.43,945600,6.51
1993-01-14,39.96,40.71,39.96,40.62,706000,6.54
1993-01-13,40.05,40.05,39.68,40.05,386000,6.45
1993-01-12,40.33,40.33,39.96,40.05,499200,6.45
1993-01-11,39.96,40.52,39.96,40.15,555600,6.47
1993-01-08,40.62,40.62,39.96,39.96,613600,6.44
1993-01-07,40.52,41.18,40.33,40.62,656400,6.54
1993-01-06,40.33,40.62,40.24,40.43,624800,6.51
1993-01-05,40.33,40.43,40.15,40.43,470800,6.51
1993-01-04,40.05,40.43,39.86,40.33,716400,6.50
1992-12-31,40.33,40.33,39.96,39.96,352800,6.44
1992-12-30,39.86,40.43,39.86,40.33,472400,6.50
1992-12-29,39.96,40.80,39.77,39.86,504000,6.42
1992-12-28,40.33,40.33,39.86,40.05,220800,6.45
1992-12-24,40.90,40.99,40.52,40.52,280000,6.53
1992-12-23,40.05,41.37,40.05,40.90,1603600,6.59
1992-12-22,38.92,39.58,38.92,39.49,2004400,6.36
1992-12-21,38.83,39.02,38.55,38.74,1049600,6.24
1992-12-18,39.02,39.02,38.64,38.83,2018000,6.25
1992-12-17,38.92,38.92,38.36,38.92,856400,6.27
1992-12-16,38.74,38.92,38.64,38.92,357600,6.27
1992-12-15,38.27,38.55,37.98,38.55,369200,6.21
1992-12-14,38.27,38.55,38.17,38.17,655200,6.15
1992-12-11,38.74,38.83,37.98,38.17,444800,6.15
1992-12-10,38.74,38.83,38.17,38.83,68000,6.25
1992-12-09,38.55,38.92,38.36,38.74,946800,6.24
1992-12-08,38.83,39.02,38.64,38.64,864000,6.22
1992-12-07,38.83,39.02,38.55,38.74,719200,6.24
1992-12-04,39.49,39.49,38.55,38.83,1252400,6.25
1992-12-03,40.05,40.24,39.39,39.39,1478000,6.35
1992-12-02,40.62,40.62,40.05,40.05,737600,6.45
1992-12-01,40.80,40.90,40.62,40.71,995600,6.56
1992-11-30,40.52,41.09,40.52,40.90,2378000,6.59
1992-11-27,39.86,40.52,39.86,40.33,262400,6.50
1992-11-25,39.77,39.96,39.77,39.77,318000,6.41
1992-11-24,39.49,39.77,39.30,39.68,726800,6.39
1992-11-23,39.96,39.96,39.30,39.39,316000,6.35
1992-11-20,39.11,40.05,39.11,40.05,1252400,6.45
1992-11-19,38.55,38.92,38.45,38.83,453600,6.25
1992-11-18,38.55,39.02,38.55,38.64,413200,6.22
1992-11-17,38.64,38.83,38.45,38.45,374400,6.19
1992-11-16,38.74,38.74,38.55,38.64,165200,6.22
1992-11-13,38.55,38.83,38.55,38.64,139600,6.22
1992-11-12,38.74,39.21,38.55,38.64,774800,6.22
1992-11-11,38.17,38.55,37.89,38.55,1004400,6.21
1992-11-10,38.27,38.45,37.98,37.98,872000,6.12
1992-11-09,37.98,38.27,37.89,38.08,246800,6.13
1992-11-06,38.36,38.45,37.98,37.98,802000,6.12
1992-11-05,39.11,39.11,38.36,38.36,823600,6.18
1992-11-04,39.30,39.58,39.21,39.30,970800,6.33
1992-11-03,39.68,39.86,39.11,39.68,1654800,6.39
1992-11-02,39.49,39.96,39.49,39.86,342400,6.42
1992-10-30,40.05,40.05,39.77,39.86,656800,6.42
1992-10-29,39.96,40.05,39.77,39.86,802000,6.42
1992-10-28,39.39,39.96,39.39,39.86,1011600,6.42
1992-10-27,38.36,39.49,38.36,39.30,1244000,6.33
1992-10-26,37.51,38.74,37.51,38.36,936400,6.18
1992-10-23,37.61,37.70,37.33,37.70,107200,6.07
1992-10-22,37.23,37.80,37.04,37.70,370800,6.07
1992-10-21,37.14,37.42,37.14,37.23,260000,6.00
1992-10-20,37.51,37.61,37.04,37.33,409600,6.01
1992-10-19,36.40,37.33,36.40,37.33,735600,5.95
1992-10-16,35.84,36.58,35.56,36.58,715200,5.83
1992-10-15,35.74,36.30,35.65,35.93,148000,5.73
1992-10-14,36.40,36.49,35.84,36.12,197200,5.76
1992-10-13,35.74,36.21,35.74,36.21,577600,5.77
1992-10-12,35.74,35.93,35.46,35.74,1043200,5.70
1992-10-09,36.77,36.77,35.56,35.56,914000,5.67
1992-10-08,37.33,37.42,36.68,37.14,609600,5.92
1992-10-07,37.14,37.80,37.14,37.52,445200,5.98
1992-10-06,36.96,37.14,36.58,36.96,337600,5.89
1992-10-05,37.14,37.14,36.12,36.96,720000,5.89
1992-10-02,37.61,37.61,36.86,37.14,556000,5.92
1992-10-01,37.80,37.80,37.24,37.61,560800,6.00
1992-09-30,37.24,37.70,37.14,37.70,564800,6.01
1992-09-29,37.14,37.61,37.05,37.24,510400,5.94
1992-09-28,37.14,37.24,37.05,37.14,302800,5.92
1992-09-25,37.14,37.33,36.96,37.05,520000,5.91
1992-09-24,37.14,37.24,36.96,36.96,334000,5.89
1992-09-23,37.05,37.14,36.77,37.14,373600,5.92
1992-09-22,37.33,37.52,36.86,37.05,387200,5.91
1992-09-21,37.33,37.33,36.96,37.05,173200,5.91
1992-09-18,37.80,37.80,37.33,37.33,767200,5.95
1992-09-17,37.70,37.80,37.52,37.80,544400,6.03
1992-09-16,37.70,37.70,37.52,37.70,722400,6.01
1992-09-15,37.98,37.98,37.61,37.70,981600,6.01
1992-09-14,37.89,37.98,37.33,37.80,986400,6.03
1992-09-11,37.14,37.33,37.05,37.33,598800,5.95
1992-09-10,37.14,37.14,36.58,37.14,704800,5.92
1992-09-09,37.14,37.33,37.14,37.14,363600,5.92
1992-09-08,37.24,37.42,37.14,37.14,718800,5.92
1992-09-04,37.24,37.42,37.24,37.24,822400,5.94
1992-09-03,37.14,37.24,37.05,37.24,444400,5.94
1992-09-02,37.14,37.24,37.14,37.14,269600,5.92
1992-09-01,36.86,37.52,36.77,37.52,909600,5.98
1992-08-31,36.49,36.86,36.49,36.77,744800,5.86
1992-08-28,36.21,36.49,36.21,36.40,338800,5.80
1992-08-27,35.93,36.30,35.93,36.21,226400,5.77
1992-08-26,35.84,36.12,35.56,36.12,302400,5.76
1992-08-25,34.90,35.65,34.90,35.37,430800,5.64
1992-08-24,36.02,36.02,34.90,34.90,376400,5.57
1992-08-21,36.68,36.68,35.56,36.02,476000,5.75
1992-08-20,36.58,36.68,36.21,36.49,194800,5.82
1992-08-19,36.77,36.96,36.49,36.49,452000,5.82
1992-08-18,36.30,36.58,36.02,36.49,319200,5.82
1992-08-17,36.21,36.30,36.12,36.21,363600,5.77
1992-08-14,35.74,36.21,35.74,36.02,534400,5.75
1992-08-13,36.58,36.58,36.02,36.30,354000,5.79
1992-08-12,36.58,36.96,36.02,36.49,370400,5.82
1992-08-11,37.14,37.14,36.58,36.77,488800,5.86
1992-08-10,36.96,37.33,36.86,37.33,300000,5.95
1992-08-07,37.05,37.24,37.05,37.14,338800,5.92
1992-08-06,37.14,37.14,36.96,37.14,256400,5.92
1992-08-05,37.14,37.33,37.05,37.14,1229600,5.92
1992-08-04,37.24,37.24,36.58,36.96,294400,5.89
1992-08-03,37.24,37.24,36.77,37.05,240000,5.91
1992-07-31,36.21,37.24,36.21,37.24,477200,5.94
1992-07-30,36.40,36.58,36.21,36.40,369200,5.80
1992-07-29,36.58,36.77,36.12,36.21,624000,5.77
1992-07-28,35.65,36.21,35.56,35.93,821600,5.73
1992-07-27,35.09,35.84,34.90,35.65,584400,5.69
1992-07-24,35.28,35.56,35.18,35.18,261600,5.61
1992-07-23,34.62,35.37,34.62,35.37,301200,5.64
1992-07-22,34.34,34.90,34.34,34.62,689200,5.52
1992-07-21,34.72,34.81,34.34,34.53,428800,5.51
1992-07-20,34.44,34.72,34.16,34.53,456800,5.51
1992-07-17,34.44,34.44,34.16,34.44,437600,5.43
1992-07-16,34.63,35.09,34.53,34.53,171200,5.45
1992-07-15,34.44,35.00,33.79,35.00,314000,5.52
1992-07-14,34.53,34.53,34.16,34.35,434000,5.42
1992-07-13,34.07,34.35,33.88,34.35,656000,5.42
1992-07-10,34.07,34.16,33.79,34.07,185600,5.38
1992-07-09,33.05,34.72,33.05,34.16,273200,5.39
1992-07-08,33.24,33.33,32.77,33.14,414000,5.23
1992-07-07,34.63,35.00,33.24,33.33,342800,5.26
1992-07-06,34.72,34.72,33.88,34.35,352800,5.42
1992-07-02,35.46,35.64,34.63,34.81,382000,5.49
1992-07-01,33.88,35.46,33.70,35.46,899200,5.59
1992-06-30,33.70,33.70,33.51,33.70,242400,5.32
1992-06-29,33.61,34.16,33.24,33.61,691200,5.30
1992-06-26,33.42,33.88,33.33,33.51,261600,5.29
1992-06-25,33.14,33.61,33.14,33.42,241600,5.27
1992-06-24,32.68,33.14,32.59,33.14,190000,5.23
1992-06-23,32.50,32.77,32.22,32.77,936400,5.17
1992-06-22,32.87,32.87,32.31,32.40,842800,5.11
1992-06-19,32.50,33.05,32.50,32.87,654400,5.19
1992-06-18,33.14,33.14,32.40,32.50,852800,5.13
1992-06-17,33.33,33.61,33.14,33.14,306800,5.23
1992-06-16,33.79,33.79,33.42,33.42,501200,5.27
1992-06-15,33.88,33.88,33.51,33.61,223200,5.30
1992-06-12,33.51,34.26,33.51,34.07,509600,5.38
1992-06-11,33.33,33.33,33.05,33.14,283200,5.23
1992-06-10,33.14,33.14,32.31,33.05,470000,5.21
1992-06-09,33.61,33.61,32.96,33.14,223200,5.23
1992-06-08,33.24,33.61,32.96,33.61,700400,5.30
1992-06-05,33.79,33.88,33.24,33.24,371200,5.24
1992-06-04,33.61,33.98,33.61,33.98,366400,5.36
1992-06-03,33.88,33.88,33.33,33.42,954800,5.27
1992-06-02,33.98,34.16,33.70,33.70,656000,5.32
1992-06-01,34.07,34.07,33.14,33.88,849200,5.35
1992-05-29,34.53,34.81,34.07,34.16,363200,5.39
1992-05-28,34.26,34.35,34.07,34.26,848800,5.40
1992-05-27,34.35,34.35,33.98,34.07,702400,5.38
1992-05-26,34.63,34.63,33.98,34.16,1288800,5.39
1992-05-22,34.72,35.09,34.63,34.81,401600,5.49
1992-05-21,34.90,34.90,34.53,34.72,428000,5.48
1992-05-20,36.01,36.20,34.90,34.90,524000,5.51
1992-05-19,35.55,36.48,35.18,36.01,415600,5.68
1992-05-18,35.37,35.55,34.44,35.46,308800,5.59
1992-05-15,35.92,35.92,35.18,35.18,496800,5.55
1992-05-14,36.01,36.01,35.74,35.92,632400,5.67
1992-05-13,36.01,36.38,36.01,36.20,203600,5.71
1992-05-12,36.94,36.94,36.01,36.01,646800,5.68
1992-05-11,36.85,37.03,36.48,37.03,452000,5.84
1992-05-08,37.12,37.22,36.38,36.85,727600,5.81
1992-05-07,37.40,37.50,36.85,37.12,292800,5.86
1992-05-06,37.40,37.96,37.31,37.59,300000,5.93
1992-05-05,37.12,37.87,36.94,37.50,342800,5.92
1992-05-04,36.75,37.59,36.66,37.22,372400,5.87
1992-05-01,36.75,36.75,36.01,36.48,757600,5.76
1992-04-30,35.55,37.03,35.55,36.94,1129200,5.83
1992-04-29,35.55,36.11,35.46,35.55,612400,5.61
1992-04-28,35.74,35.83,35.46,35.55,568000,5.61
1992-04-27,36.38,36.38,35.74,35.74,696800,5.64
1992-04-24,36.48,36.66,36.11,36.38,952800,5.74
1992-04-23,36.66,36.85,36.11,36.29,764000,5.73
1992-04-22,36.48,37.03,36.29,36.29,624400,5.73
1992-04-21,36.11,36.66,36.11,36.29,621200,5.73
1992-04-20,36.38,36.66,36.01,36.11,936400,5.70
1992-04-16,36.02,36.39,35.93,36.39,557200,5.68
1992-04-15,35.19,35.84,35.19,35.84,860800,5.60
1992-04-14,36.02,36.02,35.38,35.38,460400,5.52
1992-04-13,35.29,35.47,35.19,35.38,293600,5.52
1992-04-10,34.92,35.56,34.83,35.47,685600,5.54
1992-04-09,34.00,34.83,33.82,34.46,637600,5.38
1992-04-08,33.82,34.18,33.63,34.09,448000,5.32
1992-04-07,35.38,35.47,34.37,34.37,404000,5.37
1992-04-06,35.29,35.47,34.92,35.19,302400,5.50
1992-04-03,35.74,35.74,35.29,35.38,326400,5.52
1992-04-02,36.30,36.57,35.56,35.56,396400,5.55
1992-04-01,36.20,36.57,35.74,36.57,572400,5.71
1992-03-31,35.47,36.39,35.38,36.20,582400,5.65
1992-03-30,35.29,35.56,35.19,35.56,333600,5.55
1992-03-27,35.47,35.47,34.92,35.29,542800,5.51
1992-03-26,35.93,35.93,35.29,35.29,666800,5.51
1992-03-25,36.02,36.20,35.47,35.47,1300000,5.54
1992-03-24,36.48,36.85,36.02,36.30,340000,5.67
1992-03-23,37.03,37.03,36.39,36.39,405200,5.68
1992-03-20,37.40,37.67,37.31,37.49,786400,5.85
1992-03-19,37.31,37.40,37.12,37.40,514000,5.84
1992-03-18,36.66,37.22,36.66,36.94,371200,5.77
1992-03-17,36.48,37.03,36.39,36.85,479600,5.75
1992-03-16,36.39,36.66,35.47,36.30,1022400,5.67
1992-03-13,36.94,36.94,36.20,36.57,573200,5.71
1992-03-12,37.12,37.12,36.30,36.30,342000,5.67
1992-03-11,37.49,37.67,37.03,37.31,903200,5.83
1992-03-10,37.03,37.58,37.03,37.31,399600,5.83
1992-03-09,36.66,36.94,36.57,36.85,250000,5.75
1992-03-06,36.94,36.94,36.76,36.76,448000,5.74
1992-03-05,37.49,37.77,36.76,36.94,1305600,5.77
1992-03-04,37.95,38.23,37.49,37.49,604800,5.85
1992-03-03,37.49,38.23,37.49,38.13,495200,5.96
1992-03-02,37.86,37.95,37.22,37.67,621600,5.88
1992-02-28,37.22,37.77,37.22,37.31,1038800,5.83
1992-02-27,36.85,37.49,36.76,37.40,546000,5.84
1992-02-26,36.66,37.49,36.57,37.03,407600,5.78
1992-02-25,36.85,37.12,36.57,36.66,868400,5.73
1992-02-24,36.48,36.94,36.48,36.85,308400,5.75
1992-02-21,36.66,36.94,36.30,36.48,730800,5.70
1992-02-20,35.84,36.66,35.84,36.66,567600,5.73
1992-02-19,36.11,36.20,35.84,36.02,497200,5.63
1992-02-18,36.30,36.66,36.11,36.30,768800,5.67
1992-02-14,36.20,36.57,35.84,36.48,2000800,5.70
1992-02-13,36.85,37.03,36.39,36.57,757200,5.71
1992-02-12,35.65,36.76,35.65,36.76,546800,5.74
1992-02-11,35.93,36.20,35.93,36.02,1229200,5.63
1992-02-10,36.11,36.20,35.65,36.11,605600,5.64
1992-02-07,36.11,36.11,35.47,36.11,786000,5.64
1992-02-06,35.84,36.11,35.74,36.11,1879200,5.64
1992-02-05,35.38,36.30,35.38,35.84,1233600,5.60
1992-02-04,35.29,35.47,35.10,35.38,981600,5.52
1992-02-03,35.19,35.56,34.92,35.47,892000,5.54
1992-01-31,35.01,35.47,35.01,35.47,874000,5.54
1992-01-30,35.01,35.29,34.92,35.19,726400,5.50
1992-01-29,35.29,35.56,34.64,34.83,3029600,5.44
1992-01-28,34.83,35.56,34.37,35.47,1200800,5.54
1992-01-27,34.18,34.73,34.18,34.73,347600,5.42
1992-01-24,34.00,34.18,33.72,34.18,677600,5.34
1992-01-23,33.72,34.09,33.72,33.91,624800,5.30
1992-01-22,34.27,34.37,33.45,33.91,433200,5.30
1992-01-21,34.37,34.37,34.09,34.27,807200,5.35
1992-01-20,34.37,34.64,34.18,34.55,845600,5.40
1992-01-17,34.27,34.37,33.26,34.27,1050800,5.35
1992-01-16,33.91,34.09,33.63,34.00,718400,5.31
1992-01-15,34.27,34.27,33.63,34.00,1235600,5.31
1992-01-14,33.45,34.37,33.45,34.37,1806400,5.37
1992-01-13,32.90,33.27,32.81,33.18,884800,5.12
1992-01-10,31.81,32.90,31.72,32.90,626000,5.08
1992-01-09,32.72,32.81,31.44,31.63,418800,4.88
1992-01-08,32.81,32.81,32.26,32.54,573200,5.02
1992-01-07,32.08,32.81,31.81,32.63,699600,5.04
1992-01-06,32.17,32.72,32.08,32.26,497600,4.98
1992-01-03,31.90,32.36,31.72,32.36,791600,5.00
1992-01-02,32.36,32.36,30.99,31.90,1096400,4.93
1991-12-31,30.99,32.45,30.99,32.45,1120400,5.01
1991-12-30,30.44,31.44,30.35,31.17,1243200,4.81
1991-12-27,29.99,30.62,29.89,30.35,409200,4.69
1991-12-26,30.26,30.62,29.89,29.89,692800,4.62
1991-12-24,29.62,30.53,29.53,30.44,1504000,4.70
1991-12-23,28.71,29.99,28.44,29.62,1208000,4.57
1991-12-20,28.80,28.80,28.07,28.53,1492000,4.41
1991-12-19,28.80,28.89,27.89,28.07,1635200,4.34
1991-12-18,28.98,28.98,28.44,28.62,982800,4.42
1991-12-17,28.89,29.17,28.62,28.98,1270000,4.48
1991-12-16,29.53,29.62,28.80,29.07,766400,4.49
1991-12-13,29.71,29.71,29.44,29.53,744400,4.56
1991-12-12,28.53,29.53,28.53,29.53,1000800,4.56
1991-12-11,28.25,28.98,28.25,28.80,622400,4.45
1991-12-10,28.80,28.98,28.44,28.44,806400,4.39
1991-12-09,29.71,29.71,28.80,28.98,950800,4.48
1991-12-06,29.71,30.17,29.35,29.53,622000,4.56
1991-12-05,29.89,30.17,29.35,29.99,705200,4.63
1991-12-04,30.53,30.62,29.53,29.89,951600,4.62
1991-12-03,30.53,30.62,30.17,30.53,551200,4.72
1991-12-02,30.35,30.71,30.26,30.62,444800,4.73
1991-11-29,30.53,30.53,30.08,30.35,138400,4.69
1991-11-27,30.99,31.35,30.35,30.44,890000,4.70
1991-11-26,30.71,31.26,30.53,30.90,1102000,4.77
1991-11-25,29.35,30.62,29.35,30.53,1302000,4.72
1991-11-22,29.99,29.99,28.98,29.44,771200,4.55
1991-11-21,30.26,30.44,29.71,29.89,1446400,4.62
1991-11-20,30.62,30.62,30.08,30.35,1311600,4.69
1991-11-19,30.26,30.44,29.71,30.35,1129200,4.69
1991-11-18,31.44,31.44,30.71,30.81,676000,4.76
1991-11-15,32.26,32.26,31.35,31.35,716800,4.84
1991-11-14,32.26,32.36,31.99,32.26,1013600,4.98
1991-11-13,31.99,32.26,31.72,32.26,695200,4.98
1991-11-12,31.35,32.08,31.26,32.08,1488400,4.95
1991-11-11,32.36,32.36,31.08,31.54,382000,4.87
1991-11-08,32.26,32.63,32.26,32.36,643600,5.00
1991-11-07,31.08,32.17,31.08,32.08,414800,4.95
1991-11-06,30.99,31.44,30.99,31.17,414800,4.81
1991-11-05,31.54,31.72,30.99,31.08,401200,4.80
1991-11-04,31.44,31.54,31.08,31.44,740000,4.86
1991-11-01,32.08,32.08,31.26,31.54,1712800,4.87
1991-10-31,32.26,32.36,32.08,32.08,316400,4.95
1991-10-30,32.63,32.72,32.08,32.45,526800,5.01
1991-10-29,32.45,33.18,32.45,32.54,1589200,5.02
1991-10-28,32.26,32.63,32.08,32.54,585600,5.02
1991-10-25,31.99,31.99,31.63,31.81,352000,4.91
1991-10-24,31.81,31.90,31.44,31.72,499600,4.90
1991-10-23,31.90,32.08,31.63,31.90,912800,4.93
1991-10-22,32.26,32.45,31.99,32.08,926000,4.95
1991-10-21,32.63,32.63,32.08,32.45,763200,5.01
1991-10-18,32.63,32.90,32.45,32.45,638800,5.01
1991-10-17,32.90,32.90,32.08,32.63,752800,5.04
1991-10-16,32.90,33.08,32.90,32.90,824400,5.08
1991-10-15,33.10,33.46,32.64,33.10,448800,5.06
1991-10-14,32.28,33.37,32.28,33.37,436400,5.10
1991-10-11,32.37,32.46,32.19,32.28,591600,4.93
1991-10-10,32.91,32.91,32.37,32.37,423600,4.94
1991-10-09,33.37,33.37,32.55,32.82,382400,5.01
1991-10-08,33.28,33.64,33.00,33.55,278000,5.12
1991-10-07,33.46,33.55,33.10,33.19,408400,5.07
1991-10-04,33.46,34.00,33.19,33.46,360400,5.11
1991-10-03,34.00,34.09,33.46,33.55,207200,5.12
1991-10-02,34.18,34.27,33.91,34.18,371200,5.22
1991-10-01,34.18,34.45,34.18,34.36,336800,5.25
1991-09-30,34.45,34.45,34.00,34.09,500800,5.21
1991-09-27,34.18,34.72,34.18,34.36,455600,5.25
1991-09-26,34.09,34.54,34.09,34.27,545200,5.23
1991-09-25,34.18,34.36,34.09,34.27,504800,5.23
1991-09-24,34.36,34.54,34.27,34.36,427200,5.25
1991-09-23,34.09,34.18,33.91,34.18,387200,5.22
1991-09-20,34.81,34.81,34.00,34.09,856400,5.21
1991-09-19,34.36,34.54,33.91,34.27,591600,5.23
1991-09-18,33.82,34.36,33.73,34.36,360400,5.25
1991-09-17,34.36,34.63,34.09,34.09,514000,5.21
1991-09-16,33.10,34.36,33.00,34.36,871600,5.25
1991-09-13,33.37,33.55,32.91,32.91,648400,5.03
1991-09-12,33.64,33.64,33.37,33.55,384800,5.12
1991-09-11,33.28,33.46,33.10,33.46,536400,5.11
1991-09-10,33.55,33.64,33.28,33.55,649200,5.12
1991-09-09,33.64,33.64,33.37,33.37,390800,5.10
1991-09-06,34.00,34.09,33.55,33.55,341600,5.12
1991-09-05,34.18,34.18,33.55,33.91,564000,5.18
1991-09-04,34.36,34.36,33.64,33.82,693200,5.17
1991-09-03,34.63,34.81,34.18,34.18,789600,5.22
1991-08-30,35.08,35.18,34.72,34.72,235200,5.30
1991-08-29,35.27,35.27,34.63,35.08,519600,5.36
1991-08-28,34.72,35.54,34.54,35.36,622000,5.40
1991-08-27,34.36,34.63,34.36,34.63,294000,5.29
1991-08-26,34.90,35.08,34.27,34.54,145600,5.28
1991-08-23,35.54,36.17,34.54,34.81,696000,5.32
1991-08-22,34.54,35.18,34.45,35.18,698400,5.37
1991-08-21,33.37,34.63,32.91,34.63,364400,5.29
1991-08-20,33.10,33.55,32.91,33.19,790400,5.07
1991-08-19,33.28,33.46,32.73,32.91,587600,5.03
1991-08-16,34.36,34.45,33.37,33.82,536400,5.17
1991-08-15,34.00,34.36,33.82,34.00,428000,5.19
1991-08-14,34.00,34.27,33.64,33.82,450000,5.17
1991-08-13,34.00,34.18,33.73,33.82,712400,5.17
1991-08-12,33.82,34.18,33.55,33.82,346400,5.17
1991-08-09,33.91,34.09,33.64,33.82,437200,5.17
1991-08-08,33.82,34.36,33.73,33.91,634800,5.18
1991-08-07,33.73,33.91,33.46,33.91,532800,5.18
1991-08-06,33.28,33.82,33.19,33.64,1186800,5.14
1991-08-05,33.73,34.00,33.28,33.28,608400,5.08
1991-08-02,33.91,34.00,33.55,33.91,905200,5.18
1991-08-01,33.91,34.00,33.64,33.82,935600,5.17
1991-07-31,33.37,33.91,33.37,33.91,914800,5.18
1991-07-30,33.91,34.36,33.28,33.28,1376000,5.08
1991-07-29,33.91,34.27,33.28,33.91,1722800,5.18
1991-07-26,34.45,34.45,33.64,34.00,434800,5.19
1991-07-25,34.90,34.90,34.36,34.54,390400,5.28
1991-07-24,35.08,35.08,34.72,34.90,1309600,5.33
1991-07-23,35.36,35.63,35.18,35.36,636400,5.40
1991-07-22,35.63,35.72,35.08,35.18,194400,5.37
1991-07-19,35.72,35.99,35.45,35.45,411600,5.41
1991-07-18,35.45,36.08,35.18,35.72,504800,5.46
1991-07-17,35.08,35.54,35.08,35.27,420800,5.39
1991-07-16,35.45,35.45,34.91,34.91,395200,5.28
1991-07-15,35.45,35.45,35.09,35.27,312400,5.33
1991-07-12,35.90,35.90,34.74,35.27,663200,5.33
1991-07-11,34.65,35.54,34.29,35.54,597600,5.37
1991-07-10,34.47,34.83,34.47,34.47,519600,5.21
1991-07-09,34.02,34.47,33.93,34.29,727200,5.18
1991-07-08,34.47,34.56,33.93,33.93,885200,5.13
1991-07-05,34.56,34.65,34.47,34.65,243600,5.24
1991-07-03,34.65,34.65,34.20,34.47,2989600,5.21
1991-07-02,34.74,35.00,34.56,35.00,390000,5.29
1991-07-01,34.83,35.27,34.65,34.74,1133200,5.25
1991-06-28,35.00,35.09,34.47,34.83,524400,5.26
1991-06-27,35.09,35.45,34.91,35.36,885200,5.35
1991-06-26,35.09,35.36,35.00,35.00,560000,5.29
1991-06-25,35.18,35.72,35.18,35.27,331600,5.33
1991-06-24,35.90,36.08,35.00,35.09,200400,5.31
1991-06-21,35.18,36.26,35.18,36.26,582000,5.48
1991-06-20,35.54,35.72,34.83,34.83,465200,5.26
1991-06-19,35.90,36.08,35.36,35.54,476800,5.37
1991-06-18,36.17,37.07,35.81,35.99,702400,5.44
1991-06-17,36.62,36.62,36.17,36.17,334400,5.47
1991-06-14,36.53,36.71,36.17,36.62,448800,5.54
1991-06-13,36.44,36.98,36.44,36.80,663200,5.56
1991-06-12,37.97,37.97,36.62,36.62,1055600,5.54
1991-06-11,38.06,38.24,37.79,38.06,296400,5.75
1991-06-10,37.70,38.33,37.70,38.06,426000,5.75
1991-06-07,37.70,38.06,37.43,37.70,676400,5.70
1991-06-06,38.06,38.24,37.70,37.70,924800,5.70
1991-06-05,38.24,38.33,37.97,38.15,396800,5.77
1991-06-04,38.06,38.15,37.34,38.15,604400,5.77
1991-06-03,39.31,39.67,38.06,38.24,661600,5.78
1991-05-31,36.98,39.22,36.89,39.13,1168000,5.92
1991-05-30,36.26,37.25,36.26,36.80,954400,5.56
1991-05-29,36.26,37.16,35.99,36.17,667600,5.47
1991-05-28,34.74,36.26,34.74,36.26,1264400,5.48
1991-05-24,34.65,34.91,34.65,34.83,716400,5.26
1991-05-23,34.74,34.91,34.47,34.56,672400,5.22
1991-05-22,34.74,34.83,34.56,34.56,586800,5.22
1991-05-21,34.83,35.18,34.47,34.74,958000,5.25
1991-05-20,35.18,35.18,34.74,34.74,390800,5.25
1991-05-17,35.45,35.45,34.83,35.36,870000,5.35
1991-05-16,35.36,35.72,35.00,35.45,600000,5.36
1991-05-15,35.36,35.45,34.91,35.09,377600,5.31
1991-05-14,35.90,35.90,35.54,35.54,418800,5.37
1991-05-13,35.63,35.90,35.54,35.90,384400,5.43
1991-05-10,35.72,35.99,35.54,35.54,296800,5.37
1991-05-09,35.18,36.17,35.18,35.81,431200,5.41
1991-05-08,35.18,35.36,35.00,35.09,389600,5.31
1991-05-07,35.09,35.45,35.09,35.18,353600,5.32
1991-05-06,34.91,35.18,34.91,35.18,436000,5.32
1991-05-03,35.18,35.36,35.00,35.09,889600,5.31
1991-05-02,35.54,35.54,35.18,35.45,457200,5.36
1991-05-01,35.00,35.36,34.91,35.18,1086400,5.32
1991-04-30,34.83,35.45,34.83,34.83,1006000,5.26
1991-04-29,35.63,35.90,35.00,35.00,726800,5.29
1991-04-26,34.83,35.63,34.83,35.63,830000,5.39
1991-04-25,36.62,36.71,35.36,35.36,1367200,5.35
1991-04-24,36.44,36.62,36.35,36.62,811200,5.54
1991-04-23,37.70,37.88,36.53,36.62,815200,5.54
1991-04-22,37.61,37.79,37.25,37.52,425200,5.67
1991-04-19,37.43,37.97,37.43,37.70,416000,5.70
1991-04-18,37.26,37.89,37.08,37.62,752000,5.63
1991-04-17,36.37,37.08,36.37,37.08,1070000,5.55
1991-04-16,36.01,36.28,35.12,36.28,1755200,5.43
1991-04-15,37.44,37.53,36.37,36.55,710800,5.47
1991-04-12,38.06,38.33,37.62,37.80,769200,5.66
1991-04-11,37.08,38.33,36.99,37.89,626400,5.67
1991-04-10,36.73,37.08,36.73,36.99,631600,5.54
1991-04-09,36.91,37.17,36.73,36.91,588400,5.53
1991-04-08,36.99,36.99,36.19,36.91,405600,5.53
1991-04-05,37.71,37.71,36.73,36.99,594800,5.54
1991-04-04,36.73,37.80,36.73,37.80,854400,5.66
1991-04-03,36.99,37.17,36.64,36.64,1139600,5.49
1991-04-02,36.91,36.91,36.19,36.91,1219600,5.53
1991-04-01,37.71,37.97,37.26,37.44,1032000,5.61
1991-03-28,38.33,38.51,37.62,37.71,634000,5.65
1991-03-27,37.97,38.51,37.80,38.51,729600,5.77
1991-03-26,35.84,37.44,35.84,37.44,552000,5.61
1991-03-25,35.57,36.01,35.57,35.84,635600,5.37
1991-03-22,35.48,35.75,35.39,35.66,650400,5.34
1991-03-21,34.94,36.19,34.94,35.66,941200,5.34
1991-03-20,34.77,35.57,34.77,35.12,1201200,5.26
1991-03-19,34.77,35.21,34.77,34.94,348000,5.23
1991-03-18,35.75,35.84,35.03,35.30,386000,5.29
1991-03-15,35.66,35.92,35.39,35.92,744400,5.38
1991-03-14,35.39,35.75,35.03,35.39,521200,5.30
1991-03-13,35.39,35.57,35.12,35.30,414800,5.29
1991-03-12,35.84,36.01,35.39,35.57,270800,5.33
1991-03-11,35.75,36.01,35.30,36.01,345600,5.39
1991-03-08,36.64,36.91,36.01,36.19,286400,5.42
1991-03-07,36.10,36.73,35.75,36.46,486000,5.46
1991-03-06,36.01,36.37,35.75,35.92,865200,5.38
1991-03-05,35.30,35.66,35.12,35.57,544400,5.33
1991-03-04,35.30,35.57,34.94,35.12,536400,5.26
1991-03-01,34.41,35.30,34.41,35.30,536400,5.29
1991-02-28,34.05,34.77,34.05,34.50,519200,5.17
1991-02-27,33.79,34.23,33.79,33.96,596800,5.09
1991-02-26,34.05,34.23,33.79,34.23,402400,5.13
1991-02-25,34.23,34.41,33.87,34.05,800400,5.10
1991-02-22,33.52,34.05,33.34,33.70,2047200,5.05
1991-02-21,34.59,34.68,33.43,33.43,771600,5.01
1991-02-20,34.59,34.59,33.87,34.50,752800,5.17
1991-02-19,34.77,34.94,34.23,34.59,501200,5.18
1991-02-15,35.03,35.21,34.59,34.94,536400,5.23
1991-02-14,35.03,35.30,34.59,34.85,867600,5.22
1991-02-13,35.30,35.30,34.50,35.03,642400,5.25
1991-02-12,34.94,35.57,34.94,35.21,1625600,5.27
1991-02-11,34.85,35.57,34.68,35.57,562800,5.33
1991-02-08,34.94,34.94,34.32,34.77,754800,5.21
1991-02-07,34.85,35.30,34.14,34.59,760000,5.18
1991-02-06,33.25,34.59,33.16,34.59,499600,5.18
1991-02-05,32.80,33.61,32.80,33.34,998400,4.99
1991-02-04,32.45,32.98,31.91,32.98,573200,4.94
1991-02-01,32.72,32.72,32.00,32.27,943600,4.83
1991-01-31,32.09,32.63,32.00,32.63,1159600,4.88
1991-01-30,31.91,32.98,31.91,32.09,1890800,4.80
1991-01-29,30.49,31.82,30.22,31.73,969200,4.75
1991-01-28,30.84,30.93,30.31,30.67,328800,4.59
1991-01-25,31.82,31.82,31.02,31.11,638000,4.66
1991-01-24,32.18,32.63,31.56,31.82,1140400,4.76
1991-01-23,30.93,31.82,30.93,31.82,399600,4.76
1991-01-22,31.38,31.91,31.11,31.20,596000,4.67
1991-01-21,30.13,31.65,29.95,31.56,728400,4.72
1991-01-18,29.60,30.58,29.60,30.58,1362000,4.58
1991-01-17,29.95,30.49,29.42,29.42,1462400,4.40
1991-01-16,29.15,29.24,28.79,28.88,871600,4.32
1991-01-15,29.06,29.15,28.97,29.15,737200,4.36
1991-01-14,28.27,28.89,28.27,28.80,1050000,4.26
1991-01-11,27.57,28.63,27.57,28.63,509600,4.23
1991-01-10,28.72,28.72,27.57,27.57,870800,4.08
1991-01-09,29.07,29.33,28.27,28.45,1251600,4.21
1991-01-08,28.54,28.98,28.27,28.89,888800,4.27
1991-01-07,28.54,28.89,28.36,28.36,258800,4.19
1991-01-04,28.27,28.98,28.27,28.89,698000,4.27
1991-01-03,29.42,29.42,28.10,28.19,894400,4.17
1991-01-02,29.33,29.95,29.16,29.33,544400,4.34
1990-12-31,28.98,29.69,28.36,29.69,390800,4.39
1990-12-28,28.72,28.89,28.72,28.89,345600,4.27
1990-12-27,29.51,29.60,28.72,28.72,392400,4.25
1990-12-26,29.78,29.78,29.42,29.42,284000,4.35
1990-12-24,30.04,30.04,29.42,29.69,454400,4.39
1990-12-21,30.39,30.39,29.60,29.86,1051200,4.42
1990-12-20,29.16,29.78,28.98,29.69,1499600,4.39
1990-12-19,29.60,29.86,29.07,29.16,828800,4.31
1990-12-18,29.07,30.04,28.72,29.86,694400,4.42
1990-12-17,28.45,29.16,28.36,28.98,542800,4.28
1990-12-14,28.80,28.89,28.27,28.72,1071600,4.25
1990-12-13,29.33,29.42,28.98,29.16,436000,4.31
1990-12-12,28.27,29.51,28.19,29.51,731600,4.36
1990-12-11,27.83,28.63,27.83,28.36,1031600,4.19
1990-12-10,27.48,28.10,27.48,28.10,872400,4.15
1990-12-07,27.92,28.01,27.39,27.48,2015600,4.06
1990-12-06,31.45,31.45,29.51,29.51,2238000,4.36
1990-12-05,27.74,29.16,27.74,29.07,932000,4.30
1990-12-04,28.19,28.27,27.57,27.92,614800,4.13
1990-12-03,27.21,28.27,27.12,28.19,748400,4.17
1990-11-30,26.86,27.92,26.51,26.95,823600,3.98
1990-11-29,27.39,27.66,26.95,27.04,368000,4.00
1990-11-28,27.92,28.19,27.57,27.57,444000,4.08
1990-11-27,27.57,28.01,27.57,27.83,795200,4.12
1990-11-26,27.21,27.74,27.12,27.57,351200,4.08
1990-11-23,27.21,27.48,27.12,27.21,304800,4.02
1990-11-21,27.21,27.39,26.86,27.39,484400,4.05
1990-11-20,27.57,27.57,27.04,27.21,875600,4.02
1990-11-19,27.57,27.74,27.04,27.74,744000,4.10
1990-11-16,28.10,28.19,27.30,27.66,576400,4.09
1990-11-15,27.12,28.19,27.04,28.10,1066000,4.15
1990-11-14,26.68,27.57,26.59,27.48,984000,4.06
1990-11-13,26.15,27.04,26.15,26.59,1449200,3.93
1990-11-12,25.71,26.33,25.62,26.15,637600,3.87
1990-11-09,25.27,25.53,25.18,25.53,2156400,3.78
1990-11-08,25.45,25.80,25.18,25.27,822000,3.74
1990-11-07,26.06,26.06,25.27,25.45,886000,3.76
1990-11-06,25.89,26.24,25.89,26.06,1154400,3.85
1990-11-05,25.71,26.24,25.71,26.06,654000,3.85
1990-11-02,25.62,25.71,25.27,25.71,1244400,3.80
1990-11-01,24.83,25.27,24.83,25.09,695200,3.71
1990-10-31,24.92,25.00,24.83,24.92,983200,3.68
1990-10-30,24.65,25.09,24.65,24.83,605600,3.67
1990-10-29,24.74,25.18,24.74,24.92,1000400,3.68
1990-10-26,25.27,25.36,24.83,24.92,636800,3.68
1990-10-25,24.92,25.80,24.83,25.36,784800,3.75
1990-10-24,25.09,25.18,24.56,25.18,902400,3.72
1990-10-23,26.33,26.33,25.71,25.71,612800,3.80
1990-10-22,25.98,26.68,25.98,26.33,540800,3.89
1990-10-19,26.24,26.24,25.62,25.98,1125600,3.84
1990-10-18,24.21,24.83,24.21,24.83,1120800,3.67
1990-10-17,24.14,24.49,24.05,24.22,1877600,3.53
1990-10-16,23.87,24.22,23.87,24.14,1341200,3.52
1990-10-15,23.96,24.75,23.70,23.87,1105200,3.48
1990-10-12,23.52,23.96,22.91,23.87,1458000,3.48
1990-10-11,24.49,24.66,23.09,23.44,1377200,3.41
1990-10-10,25.27,25.27,23.79,24.14,1794800,3.52
1990-10-09,25.62,25.62,25.45,25.45,636000,3.71
1990-10-08,25.27,25.71,25.27,25.62,140800,3.73
1990-10-05,25.45,25.62,25.19,25.19,1051600,3.67
1990-10-04,27.28,27.28,25.80,25.80,2436400,3.76
1990-10-03,27.20,27.37,27.02,27.28,448400,3.97
1990-10-02,27.98,27.98,27.11,27.11,1546800,3.95
1990-10-01,26.85,27.20,26.41,27.02,1031200,3.94
1990-09-28,26.67,26.85,26.23,26.76,1403200,3.90
1990-09-27,27.02,27.02,26.41,26.76,843200,3.90
1990-09-26,26.85,26.93,26.67,26.93,611600,3.92
1990-09-25,26.23,26.93,26.15,26.93,1714000,3.92
1990-09-24,27.20,27.20,26.32,26.32,1144000,3.83
1990-09-21,27.81,27.81,27.28,27.46,2354800,4.00
1990-09-20,28.07,28.07,27.63,27.72,1928000,4.04
1990-09-19,28.33,28.42,27.98,28.42,974000,4.14
1990-09-18,28.42,28.42,27.98,28.33,1361600,4.13
1990-09-17,28.51,28.60,28.33,28.60,384000,4.17
1990-09-14,28.07,28.68,28.07,28.68,1008000,4.18
1990-09-13,27.90,28.07,27.90,28.07,694800,4.09
1990-09-12,27.63,27.90,27.55,27.90,2683600,4.06
1990-09-11,28.25,28.25,27.72,27.81,2179200,4.05
1990-09-10,28.25,28.68,27.98,28.33,935600,4.13
1990-09-07,28.60,28.77,27.98,27.98,1032400,4.08
1990-09-06,28.86,28.95,28.68,28.77,560800,4.19
1990-09-05,28.95,28.95,28.68,28.86,840400,4.20
1990-09-04,29.21,29.21,28.51,28.95,752400,4.22
1990-08-31,29.30,29.38,29.03,29.30,876400,4.27
1990-08-30,30.78,30.78,29.21,29.38,1475600,4.28
1990-08-29,31.74,31.74,31.39,31.48,1062400,4.59
1990-08-28,31.83,32.01,31.66,31.92,645200,4.65
1990-08-27,31.57,31.92,31.31,31.83,1112400,4.64
1990-08-24,30.08,31.22,29.91,31.22,1121600,4.55
1990-08-23,29.03,30.08,29.03,30.08,1133200,4.38
1990-08-22,31.66,31.66,30.78,30.78,1118400,4.48
1990-08-21,31.48,31.83,30.78,31.83,1068400,4.64
1990-08-20,31.74,31.92,31.74,31.83,236000,4.64
1990-08-17,31.66,32.01,31.57,32.01,1050000,4.66
1990-08-16,32.71,32.79,32.01,32.01,564400,4.66
1990-08-15,32.79,32.97,32.53,32.62,688400,4.75
1990-08-14,32.97,33.06,32.53,32.88,628800,4.79
1990-08-13,32.53,33.06,32.44,32.97,706000,4.80
1990-08-10,33.76,34.02,32.97,32.97,611200,4.80
1990-08-09,34.19,34.28,33.76,34.11,580400,4.97
1990-08-08,32.88,34.28,32.18,33.93,697600,4.94
1990-08-07,33.67,33.93,32.53,32.62,637200,4.75
1990-08-06,33.23,33.41,32.88,33.32,1048800,4.85
1990-08-03,35.68,35.77,33.93,34.98,1106400,5.10
1990-08-02,36.20,36.20,35.42,35.85,689200,5.22
1990-08-01,36.90,36.99,36.38,36.47,766400,5.31
1990-07-31,37.08,37.34,36.64,36.90,1006800,5.38
1990-07-30,37.60,37.60,36.82,37.08,1653600,5.40
1990-07-27,37.52,37.78,37.52,37.78,285600,5.50
1990-07-26,37.87,38.04,37.34,37.78,700000,5.50
1990-07-25,36.38,37.95,36.38,37.87,674400,5.52
1990-07-24,37.43,37.43,35.94,36.64,866000,5.34
1990-07-23,38.22,38.22,37.43,37.60,565200,5.48
1990-07-20,38.30,38.74,38.22,38.39,544800,5.59
1990-07-19,38.74,38.92,38.48,38.65,777600,5.63
1990-07-18,39.00,39.00,38.30,38.92,353600,5.67
1990-07-17,40.05,40.05,38.74,39.44,388400,5.75
1990-07-16,39.98,40.07,38.94,39.98,1171200,5.77
1990-07-13,39.63,40.15,39.54,40.07,1180800,5.79
1990-07-12,38.24,39.46,38.15,39.46,434000,5.70
1990-07-11,37.81,38.41,37.72,38.24,862000,5.52
1990-07-10,37.20,37.89,37.11,37.46,540000,5.41
1990-07-09,36.85,37.46,36.50,37.20,509200,5.37
1990-07-06,36.24,36.94,36.15,36.85,375200,5.32
1990-07-05,36.85,36.85,36.33,36.50,420800,5.27
1990-07-03,36.24,37.02,36.24,36.85,879600,5.32
1990-07-02,36.24,36.42,36.15,36.33,846800,5.25
1990-06-29,36.15,36.59,36.15,36.42,984400,5.26
1990-06-28,35.37,36.50,35.29,36.33,792000,5.25
1990-06-27,35.11,35.46,35.11,35.29,926400,5.09
1990-06-26,34.94,35.63,34.94,35.20,911200,5.08
1990-06-25,35.72,35.72,34.68,34.76,599200,5.02
1990-06-22,35.98,36.76,35.72,35.72,526400,5.16
1990-06-21,35.11,35.98,34.85,35.98,417200,5.20
1990-06-20,34.94,35.11,34.68,35.02,366000,5.06
1990-06-19,34.76,35.29,34.76,35.02,672800,5.06
1990-06-18,35.11,35.11,34.76,34.85,998400,5.03
1990-06-15,35.11,35.55,35.11,35.37,899600,5.11
1990-06-14,36.42,36.42,35.89,36.07,293200,5.21
1990-06-13,36.50,36.59,36.07,36.24,362400,5.23
1990-06-12,35.29,36.50,35.29,36.42,525600,5.26
1990-06-11,34.94,35.20,34.94,35.11,345600,5.07
1990-06-08,35.72,36.15,34.94,34.94,502400,5.04
1990-06-07,35.55,35.81,35.55,35.81,434400,5.17
1990-06-06,34.85,35.63,34.76,35.37,560000,5.11
1990-06-05,34.76,35.29,34.76,35.20,843200,5.08
1990-06-04,34.76,34.94,34.68,34.85,698400,5.03
1990-06-01,34.59,34.85,34.50,34.85,1645200,5.03
1990-05-31,34.68,34.76,34.42,34.50,481600,4.98
1990-05-30,35.02,35.37,34.59,34.76,895200,5.02
1990-05-29,34.94,35.11,34.68,35.11,479600,5.07
1990-05-25,35.29,35.37,34.76,34.76,423200,5.02
1990-05-24,35.72,35.89,35.46,35.72,879600,5.16
1990-05-23,35.46,35.81,35.11,35.72,425200,5.16
1990-05-22,34.59,35.46,34.24,35.37,629600,5.11
1990-05-21,34.33,34.50,34.24,34.42,659200,4.97
1990-05-18,33.81,34.50,33.81,34.33,701600,4.96
1990-05-17,34.07,34.33,33.98,33.98,542400,4.91
1990-05-16,33.89,34.42,33.81,33.98,466000,4.91
1990-05-15,33.98,34.42,33.81,33.89,550800,4.89
1990-05-14,34.07,34.42,34.07,34.24,1121200,4.94
1990-05-11,33.29,33.98,33.03,33.81,945600,4.88
1990-05-10,33.20,33.37,33.20,33.20,329600,4.79
1990-05-09,33.55,33.63,32.85,33.11,558800,4.78
1990-05-08,33.03,33.72,33.03,33.72,182000,4.87
1990-05-07,32.94,33.55,32.85,33.20,313200,4.79
1990-05-04,32.59,32.94,32.42,32.94,453600,4.76
1990-05-03,32.50,32.85,32.07,32.42,690800,4.68
1990-05-02,32.42,32.59,32.24,32.42,393200,4.68
1990-05-01,32.24,32.42,31.81,32.33,651600,4.67
1990-04-30,30.85,32.33,30.68,32.33,632400,4.67
1990-04-27,31.55,31.64,30.59,30.85,1034400,4.45
1990-04-26,31.64,31.64,30.94,31.46,619200,4.54
1990-04-25,31.46,31.90,31.46,31.64,406800,4.57
1990-04-24,31.90,32.24,31.11,31.46,1214400,4.54
1990-04-23,32.50,32.50,31.55,31.81,1088000,4.59
1990-04-20,32.94,32.94,32.16,32.68,646000,4.72
1990-04-19,33.99,33.99,32.87,32.87,670800,4.69
1990-04-18,34.42,34.42,33.99,33.99,434400,4.85
1990-04-17,33.73,34.42,33.64,34.42,414400,4.92
1990-04-16,33.99,34.33,33.90,33.90,622000,4.84
1990-04-12,33.81,34.07,33.81,33.90,444800,4.84
1990-04-11,33.47,33.90,33.38,33.90,306800,4.84
1990-04-10,33.56,33.64,33.38,33.47,289600,4.78
1990-04-09,33.90,34.07,33.47,33.73,270800,4.82
1990-04-06,33.81,34.07,33.64,34.07,232000,4.87
1990-04-05,33.81,33.90,33.38,33.81,506000,4.83
1990-04-04,33.73,33.81,33.47,33.64,585600,4.81
1990-04-03,32.43,33.81,32.43,33.81,567600,4.83
1990-04-02,32.35,32.69,32.00,32.61,603200,4.66
1990-03-30,32.95,32.95,32.09,32.69,576000,4.67
1990-03-29,33.12,33.12,32.43,32.95,544000,4.71
1990-03-28,33.12,33.30,32.95,33.12,346800,4.73
1990-03-27,32.26,33.47,32.09,33.38,379600,4.77
1990-03-26,32.18,32.35,32.00,32.18,913600,4.60
1990-03-23,32.00,32.00,31.92,32.00,499200,4.57
1990-03-22,32.61,32.87,31.74,31.83,782000,4.55
1990-03-21,32.69,33.30,32.61,32.61,303200,4.66
1990-03-20,32.61,32.95,32.52,32.69,820800,4.67
1990-03-19,32.95,33.21,32.78,32.95,253600,4.71
1990-03-16,33.56,33.56,32.95,33.30,611200,4.76
1990-03-15,33.12,33.21,32.95,33.12,436800,4.73
1990-03-14,32.95,33.21,32.95,33.21,610000,4.74
1990-03-13,33.12,33.30,32.87,33.12,536000,4.73
1990-03-12,32.61,33.21,32.61,33.12,630400,4.73
1990-03-09,33.47,33.47,32.43,32.95,780400,4.71
1990-03-08,32.43,33.73,32.43,33.56,998000,4.79
1990-03-07,31.92,32.35,31.92,32.35,736000,4.62
1990-03-06,31.74,32.09,31.74,32.09,472400,4.58
1990-03-05,31.31,31.92,31.31,31.66,1141200,4.52
1990-03-02,31.40,31.57,31.31,31.57,315200,4.51
1990-03-01,31.05,31.31,30.97,31.14,549600,4.45
1990-02-28,30.97,31.31,30.88,31.23,404000,4.46
1990-02-27,30.54,30.88,30.45,30.80,1176000,4.40
1990-02-26,30.36,30.88,30.11,30.71,780800,4.39
1990-02-23,30.45,30.71,30.19,30.28,416800,4.32
1990-02-22,30.36,30.88,30.28,30.36,887600,4.34
1990-02-21,29.67,30.62,29.67,30.19,429600,4.31
1990-02-20,30.02,30.45,30.02,30.28,568400,4.32
1990-02-16,30.19,30.88,30.19,30.62,464400,4.37
1990-02-15,29.07,30.19,28.64,30.19,2294000,4.31
1990-02-14,29.42,29.42,28.81,28.90,1239600,4.13
1990-02-13,30.02,30.11,29.33,29.42,906800,4.20
1990-02-12,30.36,30.36,30.11,30.11,658400,4.30
1990-02-09,30.36,30.45,30.28,30.36,1057600,4.34
1990-02-08,30.36,30.54,30.28,30.36,1701600,4.34
1990-02-07,30.28,30.54,30.19,30.45,1210400,4.35
1990-02-06,30.28,30.45,30.19,30.45,1595600,4.35
1990-02-05,30.36,30.45,30.28,30.36,360800,4.34
1990-02-02,30.19,30.36,30.19,30.28,1576400,4.32
1990-02-01,31.05,31.05,30.36,30.45,695200,4.35
1990-01-31,30.45,31.23,30.28,31.23,1458800,4.46
1990-01-30,30.62,30.71,30.28,30.54,1208400,4.36
1990-01-29,30.36,30.71,30.28,30.45,413200,4.35
1990-01-26,30.19,30.45,30.11,30.36,700400,4.34
1990-01-25,30.62,30.71,30.28,30.28,1308000,4.32
1990-01-24,30.19,30.54,29.33,30.45,802400,4.35
1990-01-23,30.45,30.45,30.11,30.19,2143600,4.31
1990-01-22,30.54,30.71,30.28,30.36,442000,4.34
1990-01-19,30.62,30.88,30.62,30.71,1505200,4.39
1990-01-18,30.19,30.62,30.19,30.54,883600,4.36
1990-01-17,30.45,30.71,30.19,30.45,760800,4.35
1990-01-16,29.76,30.54,29.67,30.54,864400,4.36
1990-01-15,30.03,30.20,29.86,29.95,1242400,4.23
1990-01-12,30.37,30.46,30.03,30.12,1321200,4.25
1990-01-11,30.12,30.63,30.12,30.55,1141200,4.31
1990-01-10,30.12,30.12,29.60,29.95,1776000,4.23
1990-01-09,30.72,30.89,29.69,30.20,846000,4.26
1990-01-08,31.32,31.40,30.55,30.72,877200,4.34
1990-01-05,31.57,31.57,31.14,31.40,603600,4.43
1990-01-04,31.74,32.00,31.49,31.66,1215200,4.47
1990-01-03,30.97,31.66,30.97,31.57,1695600,4.46
1990-01-02,30.55,31.06,30.46,30.97,2098800,4.37
1989-12-29,30.46,30.55,30.37,30.55,490000,4.31
1989-12-28,30.03,30.46,30.03,30.46,936000,4.30
1989-12-27,29.78,30.20,29.60,30.12,416800,4.25
1989-12-26,29.78,30.03,29.43,29.86,230800,4.21
1989-12-22,28.92,29.78,28.92,29.78,396400,4.20
1989-12-21,29.26,29.35,28.92,29.01,1188800,4.09
1989-12-20,29.26,29.26,28.92,29.09,1305200,4.11
1989-12-19,29.18,29.26,28.75,29.26,1323600,4.13
1989-12-18,29.01,29.43,28.66,29.01,484400,4.09
1989-12-15,29.09,29.09,28.15,28.83,1434000,4.07
1989-12-14,29.35,29.60,28.58,28.75,1221600,4.06
1989-12-13,29.69,30.46,28.92,29.35,1768000,4.14
1989-12-12,29.09,29.78,28.75,29.78,1818000,4.20
1989-12-11,29.69,29.78,29.01,29.09,1687600,4.11
1989-12-08,30.80,30.80,29.86,29.86,1576000,4.21
1989-12-07,30.80,30.80,30.29,30.63,489600,4.32
1989-12-06,30.46,30.72,30.37,30.63,1489600,4.32
1989-12-05,31.49,31.49,30.63,30.63,2134400,4.32
1989-12-04,31.23,31.57,31.23,31.49,324400,4.44
1989-12-01,31.14,31.91,31.14,31.40,1089600,4.43
1989-11-30,31.14,31.49,31.14,31.32,480800,4.42
1989-11-29,31.57,31.83,31.23,31.23,790400,4.41
1989-11-28,31.57,31.66,31.23,31.57,1388800,4.46
1989-11-27,31.49,31.83,31.49,31.83,474800,4.49
1989-11-24,31.40,31.49,31.32,31.40,223200,4.43
1989-11-22,31.32,31.49,30.97,31.23,580000,4.41
1989-11-21,31.14,31.40,30.89,31.14,866800,4.40
1989-11-20,31.49,31.49,31.06,31.23,786000,4.41
1989-11-17,31.14,31.57,31.14,31.40,898400,4.43
1989-11-16,31.23,31.40,31.06,31.14,1652800,4.40
1989-11-15,30.97,31.32,30.97,31.06,840800,4.38
1989-11-14,31.49,31.66,30.80,30.97,1662400,4.37
1989-11-13,32.17,32.34,31.66,31.74,928000,4.48
1989-11-10,32.77,32.86,32.34,32.34,614400,4.56
1989-11-09,33.54,33.54,32.68,32.77,1962000,4.63
1989-11-08,33.20,33.97,33.03,33.54,1149600,4.73
1989-11-07,33.28,33.28,32.86,33.20,978400,4.69
1989-11-06,33.54,33.71,33.20,33.37,1000800,4.71
1989-11-03,33.71,34.05,33.71,33.88,636000,4.78
1989-11-02,34.65,34.65,33.97,33.97,978800,4.79
1989-11-01,34.57,34.74,34.22,34.48,340800,4.87
1989-10-31,33.88,34.57,33.88,34.57,440400,4.88
1989-10-30,34.05,34.05,33.88,33.88,303200,4.78
1989-10-27,34.14,34.14,33.71,34.05,396000,4.81
1989-10-26,34.14,34.14,33.71,33.88,505200,4.78
1989-10-25,34.31,34.48,34.05,34.05,469600,4.81
1989-10-24,34.82,34.91,34.14,34.48,755600,4.87
1989-10-23,34.99,35.17,34.82,34.99,449200,4.94
1989-10-20,34.74,35.25,34.65,35.17,656400,4.96
1989-10-19,34.40,35.25,34.22,34.91,506400,4.93
1989-10-18,34.22,34.57,34.22,34.22,222000,4.83
1989-10-17,34.17,34.51,33.83,34.26,3459200,4.79
1989-10-16,32.98,34.26,32.13,34.26,1324800,4.79
1989-10-13,34.77,35.02,32.81,32.90,520800,4.60
1989-10-12,35.19,35.36,34.85,34.85,486000,4.87
1989-10-11,35.45,35.45,35.19,35.36,302400,4.94
1989-10-10,35.19,35.36,35.19,35.36,464400,4.94
1989-10-09,35.36,35.36,35.28,35.36,197600,4.94
1989-10-06,35.11,35.45,34.94,35.28,668800,4.93
1989-10-05,34.68,35.19,34.68,35.19,611600,4.92
1989-10-04,34.34,34.68,34.26,34.68,898800,4.85
1989-10-03,34.17,34.43,34.00,34.26,588000,4.79
1989-10-02,34.09,34.09,33.92,34.00,240000,4.75
1989-09-29,34.17,34.17,33.49,33.92,427600,4.74
1989-09-28,33.32,33.83,33.32,33.83,392400,4.73
1989-09-27,33.07,33.49,33.07,33.32,963200,4.66
1989-09-26,33.24,33.41,33.07,33.07,513200,4.62
1989-09-25,33.24,33.32,33.15,33.24,700400,4.65
1989-09-22,33.24,33.24,32.98,33.24,644400,4.65
1989-09-21,33.32,33.32,32.73,33.07,423600,4.62
1989-09-20,33.32,33.32,32.98,33.07,376400,4.62
1989-09-19,33.41,33.66,33.32,33.49,573200,4.68
1989-09-18,33.24,33.32,32.98,33.32,285200,4.66
1989-09-15,33.41,33.49,32.73,33.15,1178800,4.63
1989-09-14,33.92,33.92,32.98,33.32,878000,4.66
1989-09-13,34.51,34.94,33.75,33.75,631200,4.72
1989-09-12,34.77,35.02,34.34,34.51,660400,4.83
1989-09-11,35.79,35.79,35.02,35.11,1295200,4.91
1989-09-08,35.19,35.96,34.85,35.79,5799600,5.00
1989-09-07,35.53,35.53,35.19,35.19,218000,4.92
1989-09-06,35.62,35.62,35.36,35.45,1930000,4.96
1989-09-05,36.38,36.47,35.62,35.70,322800,4.99
1989-09-01,35.87,36.21,35.62,36.21,446000,5.06
1989-08-31,35.02,35.70,35.02,35.70,1063600,4.99
1989-08-30,35.11,35.36,35.02,35.19,496800,4.92
1989-08-29,35.62,35.79,35.02,35.19,555600,4.92
1989-08-28,34.68,35.79,34.51,35.79,610400,5.00
1989-08-25,34.51,34.85,34.51,34.60,742400,4.84
1989-08-24,34.26,35.28,34.26,34.68,912000,4.85
1989-08-23,34.09,34.77,34.09,34.51,671200,4.83
1989-08-22,34.26,34.43,33.92,34.17,1114000,4.78
1989-08-21,34.51,34.60,34.17,34.34,602800,4.80
1989-08-18,34.00,34.51,34.00,34.51,438000,4.83
1989-08-17,34.09,34.34,33.92,34.17,1343600,4.78
1989-08-16,33.75,34.09,33.66,34.00,655600,4.75
1989-08-15,32.81,33.83,32.81,33.58,562800,4.69
1989-08-14,33.83,34.09,32.98,32.98,306400,4.61
1989-08-11,34.09,34.51,33.58,33.83,936800,4.73
1989-08-10,33.49,34.17,33.41,34.09,849200,4.77
1989-08-09,33.15,34.00,33.15,33.58,812800,4.69
1989-08-08,33.83,33.83,33.15,33.41,466800,4.67
1989-08-07,32.81,33.66,32.64,33.66,526800,4.71
1989-08-04,33.07,33.15,32.30,32.64,3045200,4.56
1989-08-03,32.64,33.32,32.64,33.15,456000,4.63
1989-08-02,32.30,32.73,31.96,32.64,623200,4.56
1989-08-01,32.47,32.98,32.13,32.30,1398800,4.52
1989-07-31,31.54,32.05,31.54,32.05,1772400,4.48
1989-07-28,31.88,31.88,31.37,31.45,653600,4.40
1989-07-27,31.79,32.13,31.62,31.71,826000,4.43
1989-07-26,31.45,31.54,31.28,31.54,1399200,4.41
1989-07-25,31.54,31.62,31.11,31.45,887200,4.40
1989-07-24,31.62,31.62,31.28,31.54,646800,4.41
1989-07-21,31.28,31.62,31.28,31.62,510800,4.42
1989-07-20,31.20,31.71,31.20,31.45,434000,4.40
1989-07-19,31.37,31.45,31.11,31.37,1111600,4.39
1989-07-18,31.03,31.20,31.03,31.20,484000,4.36
1989-07-17,31.32,31.82,31.23,31.32,422000,4.33
1989-07-14,31.23,31.49,30.81,31.49,576800,4.36
1989-07-13,31.32,31.49,31.23,31.32,1170000,4.33
1989-07-12,31.40,31.40,31.06,31.32,962800,4.33
1989-07-11,31.06,31.23,30.81,31.23,960000,4.32
1989-07-10,30.98,30.98,30.73,30.81,420400,4.26
1989-07-07,30.30,30.98,30.30,30.98,2151600,4.29
1989-07-06,30.39,30.56,30.30,30.39,701600,4.20
1989-07-05,29.97,30.64,29.97,30.47,509600,4.22
1989-07-03,29.97,30.30,29.97,30.14,524000,4.17
1989-06-30,29.80,30.22,29.46,29.97,1465200,4.15
1989-06-29,30.30,30.30,29.63,29.63,671600,4.10
1989-06-28,30.56,30.73,30.14,30.30,207600,4.19
1989-06-27,30.30,30.73,30.22,30.56,962000,4.23
1989-06-26,29.38,30.22,29.38,30.22,861200,4.18
1989-06-23,28.87,29.54,28.87,29.29,1316000,4.05
1989-06-22,28.79,28.87,28.70,28.87,625200,3.99
1989-06-21,29.04,29.21,28.79,28.79,1886800,3.98
1989-06-20,28.70,29.29,28.70,28.87,1671600,3.99
1989-06-19,29.04,29.12,28.70,28.70,465600,3.97
1989-06-16,28.36,29.21,28.36,29.04,1903600,4.02
1989-06-15,29.54,29.54,28.70,28.70,763600,3.97
1989-06-14,29.97,29.97,29.38,29.54,832400,4.09
1989-06-13,29.80,29.80,29.29,29.63,468800,4.10
1989-06-12,29.63,29.71,29.21,29.71,639200,4.11
1989-06-09,30.14,30.14,29.46,29.46,535600,4.08
1989-06-08,30.47,30.47,29.80,30.14,460000,4.17
1989-06-07,30.39,30.47,30.14,30.30,878800,4.19
1989-06-06,30.98,31.06,29.88,30.39,933600,4.20
1989-06-05,31.49,31.66,30.98,31.06,512400,4.30
1989-06-02,31.49,31.66,31.15,31.32,362800,4.33
1989-06-01,30.56,31.40,30.47,31.06,1330000,4.30
1989-05-31,30.39,30.81,30.30,30.64,499600,4.24
1989-05-30,30.14,30.47,30.14,30.39,539200,4.20
1989-05-26,29.71,30.30,29.54,30.14,515600,4.17
1989-05-25,29.80,29.88,29.63,29.63,235200,4.10
1989-05-24,29.97,29.97,29.38,29.88,522000,4.13
1989-05-23,30.14,30.22,29.88,29.97,796800,4.15
1989-05-22,30.39,30.39,30.14,30.30,1326400,4.19
1989-05-19,29.71,30.39,29.63,30.30,626800,4.19
1989-05-18,29.46,29.97,29.29,29.54,439600,4.09
1989-05-17,28.87,29.63,28.70,29.46,507600,4.08
1989-05-16,29.04,29.12,28.79,28.95,618400,4.01
1989-05-15,28.70,29.04,28.62,29.04,859600,4.02
1989-05-12,28.03,28.62,27.94,28.62,1869200,3.96
1989-05-11,27.52,27.86,27.43,27.86,1242400,3.85
1989-05-10,27.35,27.52,27.27,27.35,496800,3.78
1989-05-09,27.27,27.69,27.27,27.43,1389600,3.80
1989-05-08,27.60,27.60,27.18,27.43,402400,3.80
1989-05-05,27.60,27.69,27.52,27.60,680000,3.82
1989-05-04,27.43,27.52,27.18,27.35,343600,3.78
1989-05-03,27.69,27.77,27.27,27.43,592000,3.80
1989-05-02,27.77,28.11,27.69,27.77,1026400,3.84
1989-05-01,27.60,27.60,27.43,27.60,471600,3.82
1989-04-28,27.60,27.77,27.60,27.77,915600,3.84
1989-04-27,27.10,27.60,27.01,27.52,530000,3.81
1989-04-26,26.93,27.10,26.93,27.10,722000,3.75
1989-04-25,27.01,27.10,26.67,27.10,2842800,3.75
1989-04-24,27.60,27.60,26.67,27.01,2343600,3.74
1989-04-21,27.35,27.60,27.35,27.43,711200,3.80
1989-04-20,27.60,27.69,27.18,27.18,688400,3.76
1989-04-19,27.60,27.69,27.43,27.60,1891600,3.82
1989-04-18,27.69,27.94,27.60,27.60,1056000,3.82
1989-04-17,27.47,27.64,27.22,27.47,1408400,3.76
1989-04-14,26.97,27.47,26.80,27.47,785200,3.76
1989-04-13,26.80,26.88,26.63,26.71,1155600,3.65
1989-04-12,26.80,27.30,26.80,26.80,978000,3.66
1989-04-11,26.80,27.05,26.71,26.97,1256400,3.69
1989-04-10,27.30,27.38,26.97,26.97,575600,3.69
1989-04-07,27.38,27.55,27.22,27.47,1141600,3.76
1989-04-06,27.30,27.47,27.05,27.38,1273600,3.74
1989-04-05,27.72,27.80,27.30,27.30,1935600,3.73
1989-04-04,27.64,27.89,27.55,27.55,922800,3.77
1989-04-03,27.47,27.80,27.30,27.72,1118800,3.79
1989-03-31,27.64,27.72,27.55,27.64,764800,3.78
1989-03-30,27.47,27.64,27.22,27.47,813200,3.76
1989-03-29,26.97,27.55,26.97,27.55,449600,3.77
1989-03-28,26.97,27.13,26.80,27.05,526800,3.70
1989-03-27,26.63,27.05,26.46,27.05,467600,3.70
1989-03-23,26.80,26.97,26.63,26.63,564800,3.64
1989-03-22,26.80,26.88,26.63,26.80,631200,3.66
1989-03-21,26.97,27.05,26.71,26.80,935200,3.66
1989-03-20,27.38,27.47,26.80,26.97,756000,3.69
1989-03-17,27.47,27.80,27.47,27.47,1008400,3.76
1989-03-16,28.31,28.64,28.14,28.56,690400,3.90
1989-03-15,27.47,28.05,27.47,28.05,727600,3.84
1989-03-14,55.94,55.94,55.44,55.61,305600,3.80
1989-03-13,55.61,56.11,55.61,55.77,548800,3.81
1989-03-10,56.28,56.28,55.44,55.61,432800,3.80
1989-03-09,56.03,56.28,56.03,56.11,424000,3.84
1989-03-08,56.28,56.44,56.03,56.11,1228800,3.84
1989-03-07,55.61,56.44,55.61,56.36,2044800,3.85
1989-03-06,55.02,55.77,54.94,55.77,657600,3.81
1989-03-03,54.10,54.69,54.10,54.69,478400,3.74
1989-03-02,53.51,54.02,53.43,54.02,1327200,3.69
1989-03-01,53.18,53.43,53.18,53.35,712000,3.65
1989-02-28,52.93,53.09,52.68,53.09,548000,3.63
1989-02-27,52.68,52.68,52.26,52.51,202400,3.59
1989-02-24,52.76,52.93,52.26,52.51,1028800,3.59
1989-02-23,52.84,52.84,52.59,52.76,826400,3.61
1989-02-22,53.85,53.85,52.68,53.01,1248000,3.62
1989-02-21,54.52,54.52,53.43,53.85,771200,3.68
1989-02-17,54.43,54.52,54.27,54.52,525600,3.73
1989-02-16,54.02,54.60,53.85,54.27,1117600,3.71
1989-02-15,53.93,54.02,53.76,53.76,616000,3.68
1989-02-14,53.93,54.10,53.68,53.76,412000,3.68
1989-02-13,54.02,54.18,53.60,53.68,628800,3.67
1989-02-10,53.76,54.43,53.68,54.10,335200,3.70
1989-02-09,54.18,54.18,53.76,53.76,528800,3.68
1989-02-08,54.18,54.77,54.18,54.52,777600,3.73
1989-02-07,54.10,54.35,54.10,54.18,1602400,3.70
1989-02-06,54.10,54.35,53.93,54.35,747200,3.72
1989-02-03,54.10,54.35,54.02,54.27,1167200,3.71
1989-02-02,54.35,54.35,54.10,54.10,983200,3.70
1989-02-01,53.60,54.43,53.60,54.27,716800,3.71
1989-01-31,53.01,53.93,52.93,53.93,791200,3.69
1989-01-30,53.60,54.02,53.35,53.35,557600,3.65
1989-01-27,53.18,53.85,52.93,53.68,1053600,3.67
1989-01-26,51.75,53.18,51.67,52.93,1024000,3.62
1989-01-25,51.75,52.01,51.67,51.92,535200,3.55
1989-01-24,51.42,51.92,51.25,51.92,1063200,3.55
1989-01-23,51.92,51.92,51.42,51.42,1183200,3.51
1989-01-20,51.92,52.01,51.59,51.92,1414400,3.55
1989-01-19,52.09,52.26,51.92,52.01,383200,3.55
1989-01-18,51.50,52.26,51.42,52.17,750400,3.57
1989-01-17,51.25,51.42,51.08,51.42,244800,3.51
1989-01-16,51.40,51.65,51.15,51.32,452000,3.46
1989-01-13,51.40,51.48,50.99,51.48,337600,3.47
1989-01-12,51.32,51.65,51.15,51.32,1257600,3.46
1989-01-11,50.90,51.40,50.65,51.15,1453600,3.45
1989-01-10,50.90,50.90,50.49,50.74,814400,3.42
1989-01-09,50.74,50.90,50.49,50.57,208800,3.41
1989-01-06,51.15,51.15,50.65,50.74,1160000,3.42
1989-01-05,50.41,50.65,49.91,50.57,1544800,3.41
1989-01-04,49.16,49.82,49.16,49.82,784800,3.36
1989-01-03,49.24,49.49,48.99,49.24,680000,3.32
1988-12-30,48.74,49.41,48.74,49.41,440000,3.33
1988-12-29,48.00,48.91,48.00,48.74,757600,3.29
1988-12-28,48.33,48.41,48.08,48.16,420000,3.25
1988-12-27,48.74,48.91,48.58,48.58,381600,3.28
1988-12-23,48.99,48.99,48.74,48.91,220000,3.30
1988-12-22,49.16,49.24,48.66,48.91,996800,3.30
1988-12-21,48.83,49.08,48.33,48.99,605600,3.31
1988-12-20,49.49,49.66,49.08,49.16,433600,3.32
1988-12-19,49.57,49.57,49.16,49.33,615200,3.33
1988-12-16,49.33,49.74,48.99,49.74,877600,3.36
1988-12-15,49.49,49.74,49.33,49.33,580000,3.33
1988-12-14,49.82,50.24,49.57,49.66,676000,3.35
1988-12-13,50.16,50.16,49.49,49.57,315200,3.35
1988-12-12,50.07,50.16,49.99,50.16,188000,3.39
1988-12-09,49.66,50.07,49.66,49.99,356000,3.37
1988-12-08,50.49,50.57,49.66,49.66,871200,3.35
1988-12-07,49.91,50.65,49.82,50.57,490400,3.41
1988-12-06,48.99,50.07,48.99,50.07,1080800,3.38
1988-12-05,47.75,49.08,47.58,49.08,387200,3.31
1988-12-02,47.75,47.75,47.33,47.67,432800,3.22
1988-12-01,47.33,47.67,47.17,47.58,446400,3.21
1988-11-30,47.00,47.67,47.00,47.17,941600,3.18
1988-11-29,46.50,46.67,46.09,46.67,965600,3.15
1988-11-28,46.50,46.59,46.42,46.59,377600,3.14
1988-11-25,46.50,46.50,45.76,46.42,471200,3.13
1988-11-23,46.83,46.92,46.34,46.59,984000,3.14
1988-11-22,46.67,46.83,46.42,46.67,396000,3.15
1988-11-21,46.67,46.67,46.34,46.50,431200,3.14
1988-11-18,46.92,46.92,46.42,46.75,349600,3.16
1988-11-17,46.50,47.00,46.42,47.00,657600,3.17
1988-11-16,46.50,46.50,46.25,46.25,699200,3.12
1988-11-15,46.34,46.75,46.34,46.42,662400,3.13
1988-11-14,47.08,47.08,46.17,46.42,537600,3.13
1988-11-11,47.33,47.33,46.92,47.00,462400,3.17
1988-11-10,47.50,47.58,47.33,47.58,280000,3.21
1988-11-09,47.50,47.67,47.17,47.67,640000,3.22
1988-11-08,47.33,47.50,47.33,47.33,384000,3.19
1988-11-07,48.58,48.58,47.25,47.25,557600,3.19
1988-11-04,49.16,49.16,48.58,48.58,512000,3.28
1988-11-03,49.16,49.33,49.08,49.08,620800,3.31
1988-11-02,48.99,49.16,48.66,48.99,556000,3.31
1988-11-01,49.41,49.41,48.83,48.83,1060000,3.30
1988-10-31,48.83,49.91,48.83,49.49,770400,3.34
1988-10-28,48.50,49.08,48.25,49.08,433600,3.31
1988-10-27,49.33,49.41,48.50,48.50,796000,3.27
1988-10-26,49.91,49.91,49.49,49.49,798400,3.34
1988-10-25,50.57,50.65,49.91,50.07,361600,3.38
1988-10-24,50.24,50.90,49.99,50.82,495200,3.43
1988-10-21,49.49,50.16,49.41,49.99,1461600,3.37
1988-10-20,48.91,49.99,48.83,49.66,363200,3.35
1988-10-19,49.33,49.99,48.99,49.08,1055200,3.31
1988-10-18,48.41,49.49,48.41,49.33,803200,3.33
1988-10-17,47.82,48.48,47.82,48.31,336000,3.23
1988-10-14,47.98,48.23,47.49,47.82,1469600,3.19
1988-10-13,47.41,48.07,47.32,47.82,515200,3.19
1988-10-12,47.82,47.82,47.24,47.32,796800,3.16
1988-10-11,48.40,48.40,47.82,47.98,212800,3.20
1988-10-10,48.40,48.81,48.15,48.40,532800,3.23
1988-10-07,47.65,48.48,47.65,48.40,1201600,3.23
1988-10-06,48.48,48.48,47.82,47.82,707200,3.19
1988-10-05,46.99,48.31,46.99,48.31,1079200,3.23
1988-10-04,45.92,47.24,45.67,46.99,1204800,3.14
1988-10-03,45.10,46.00,44.85,46.00,1020800,3.07
1988-09-30,46.42,46.58,44.93,44.93,981600,3.00
1988-09-29,46.09,46.58,46.00,46.17,1536000,3.08
1988-09-28,45.76,46.66,45.51,46.09,1261600,3.08
1988-09-27,45.67,45.76,45.51,45.67,144000,3.05
1988-09-26,45.84,45.84,45.43,45.51,262400,3.04
1988-09-23,45.34,45.76,45.34,45.67,324800,3.05
1988-09-22,45.51,45.51,45.34,45.51,599200,3.04
1988-09-21,45.92,45.92,45.59,45.67,350400,3.05
1988-09-20,45.51,46.00,45.51,45.84,253600,3.06
1988-09-19,45.43,45.67,45.34,45.67,306400,3.05
1988-09-16,45.01,45.67,45.01,45.67,952000,3.05
1988-09-15,45.51,45.59,45.34,45.34,522400,3.03
1988-09-14,45.43,45.67,45.18,45.34,827200,3.03
1988-09-13,45.26,45.67,45.10,45.26,814400,3.02
1988-09-12,45.26,45.51,45.18,45.34,212800,3.03
1988-09-09,44.77,45.84,44.52,45.43,323200,3.03
1988-09-08,44.52,44.85,44.44,44.77,593600,2.99
1988-09-07,44.36,44.77,44.36,44.69,396000,2.98
1988-09-06,43.70,44.60,43.70,44.36,457600,2.96
1988-09-02,44.19,44.44,43.86,44.03,566400,2.94
1988-09-01,44.52,44.52,43.94,44.11,1232000,2.94
1988-08-31,44.60,44.77,44.52,44.69,720800,2.98
1988-08-30,44.36,44.60,44.27,44.52,340800,2.97
1988-08-29,44.19,44.77,44.19,44.52,248000,2.97
1988-08-26,44.27,44.36,43.86,44.11,268000,2.94
1988-08-25,44.44,44.60,44.11,44.27,327200,2.96
1988-08-24,44.44,44.69,44.11,44.69,1106400,2.98
1988-08-23,44.60,44.77,44.27,44.60,250400,2.98
1988-08-22,45.26,45.51,44.52,44.52,550400,2.97
1988-08-19,45.59,45.76,45.10,45.34,354400,3.03
1988-08-18,45.51,46.17,45.51,46.17,810400,3.08
1988-08-17,45.51,45.84,45.10,45.67,1021600,3.05
1988-08-16,44.69,45.01,44.44,44.85,714400,2.99
1988-08-15,45.43,46.09,44.93,44.93,472000,3.00
1988-08-12,44.60,45.43,44.52,45.43,784800,3.03
1988-08-11,44.52,44.85,44.52,44.69,429600,2.98
1988-08-10,45.18,45.26,44.03,44.52,246400,2.97
1988-08-09,45.84,45.84,44.85,45.34,713600,3.03
1988-08-08,45.92,46.17,45.84,45.84,632000,3.06
1988-08-05,46.25,46.42,45.92,46.09,575200,3.08
1988-08-04,46.50,46.58,46.00,46.17,624000,3.08
1988-08-03,45.43,46.33,45.18,46.33,831200,3.09
1988-08-02,45.43,45.67,45.10,45.34,265600,3.03
1988-08-01,45.10,45.67,45.10,45.51,470400,3.04
1988-07-29,44.85,45.18,44.60,45.18,777600,3.02
1988-07-28,43.53,44.27,43.53,44.27,742400,2.96
1988-07-27,43.37,43.86,43.28,43.53,1053600,2.91
1988-07-26,42.71,43.37,42.71,43.37,1064800,2.89
1988-07-25,42.29,42.71,42.29,42.62,659200,2.85
1988-07-22,43.61,43.61,42.21,42.38,682400,2.83
1988-07-21,44.36,44.36,43.37,43.45,842400,2.90
1988-07-20,44.19,44.36,43.94,44.36,766400,2.96
1988-07-19,44.19,44.69,43.94,44.03,1043200,2.94
1988-07-18,44.83,44.99,44.09,44.26,327200,2.92
1988-07-15,45.16,45.65,44.91,44.91,516000,2.96
1988-07-14,44.75,45.07,44.58,44.99,296000,2.97
1988-07-13,44.58,44.67,44.09,44.67,466400,2.95
1988-07-12,44.83,44.83,44.17,44.50,288000,2.94
1988-07-11,44.50,44.83,44.26,44.83,402400,2.96
1988-07-08,44.75,44.91,44.42,44.50,326400,2.94
1988-07-07,44.75,45.48,44.50,45.16,428000,2.98
1988-07-06,44.34,45.16,44.26,44.75,875200,2.95
1988-07-05,44.26,44.42,44.09,44.42,693600,2.93
1988-07-01,44.83,44.91,44.01,44.01,584000,2.90
1988-06-30,44.01,45.07,44.01,44.91,604800,2.96
1988-06-29,44.50,44.58,43.44,44.09,468800,2.91
1988-06-28,44.34,44.83,44.17,44.50,399200,2.94
1988-06-27,45.16,45.16,44.50,44.50,496000,2.94
1988-06-24,44.99,45.32,44.91,45.32,344000,2.99
1988-06-23,44.99,45.24,44.91,45.07,420800,2.97
1988-06-22,44.34,45.07,44.34,45.07,724000,2.97
1988-06-21,44.17,44.34,43.77,44.34,442400,2.92
1988-06-20,44.09,44.67,44.01,44.42,799200,2.93
1988-06-17,44.67,44.75,43.93,44.17,964000,2.91
1988-06-16,44.91,45.16,44.50,44.50,833600,2.94
1988-06-15,45.07,45.07,44.83,45.07,292800,2.97
1988-06-14,45.16,45.48,44.75,45.07,960000,2.97
1988-06-13,43.77,44.42,43.68,44.34,515200,2.92
1988-06-10,43.93,44.17,43.52,43.60,566400,2.88
1988-06-09,43.77,44.17,43.60,44.09,617600,2.91
1988-06-08,42.95,43.60,42.87,43.60,599200,2.88
1988-06-07,42.70,43.11,42.62,42.78,585600,2.82
1988-06-06,43.03,43.03,42.54,42.87,441600,2.83
1988-06-03,43.03,43.44,42.87,42.87,346400,2.83
1988-06-02,42.70,43.44,42.54,43.27,583200,2.85
1988-06-01,41.64,42.87,41.64,42.87,828000,2.83
1988-05-31,40.58,41.56,40.58,41.56,556000,2.74
1988-05-27,41.48,41.56,40.66,40.66,313600,2.68
1988-05-26,41.31,41.48,41.23,41.39,2353600,2.73
1988-05-25,41.48,41.48,41.23,41.23,1135200,2.72
1988-05-24,41.39,41.48,41.23,41.31,492800,2.73
1988-05-23,41.07,41.56,41.07,41.31,1572000,2.73
1988-05-20,41.23,41.39,40.90,40.90,1037600,2.70
1988-05-19,41.39,41.39,40.98,41.23,1947200,2.72
1988-05-18,42.21,42.46,41.31,41.39,720800,2.73
1988-05-17,42.78,43.19,42.29,42.29,380000,2.79
1988-05-16,41.80,42.78,41.80,42.62,966400,2.81
1988-05-13,41.23,42.05,41.23,41.72,336800,2.75
1988-05-12,41.23,41.88,41.23,41.23,370400,2.72
1988-05-11,41.39,41.39,40.90,41.23,587200,2.72
1988-05-10,41.48,41.88,41.39,41.48,220000,2.74
1988-05-09,41.72,41.88,41.23,41.31,192800,2.73
1988-05-06,41.80,42.54,41.48,41.48,526400,2.74
1988-05-05,42.54,42.70,41.48,41.64,651200,2.75
1988-05-04,43.60,43.60,42.54,42.70,475200,2.82
1988-05-03,43.68,43.85,43.36,43.60,423200,2.88
1988-05-02,43.85,43.85,43.27,43.68,801600,2.88
1988-04-29,43.85,44.09,43.27,44.01,458400,2.90
1988-04-28,43.93,44.09,43.85,43.85,368000,2.89
1988-04-27,43.93,44.42,43.93,44.34,376000,2.92
1988-04-26,44.09,44.26,43.85,44.09,628000,2.91
1988-04-25,43.60,44.34,43.60,44.01,612800,2.90
1988-04-22,42.95,43.68,42.95,43.44,428800,2.87
1988-04-21,43.19,43.44,42.78,43.19,524000,2.85
1988-04-20,43.44,43.44,43.03,43.03,349600,2.84
1988-04-19,43.03,43.68,43.03,43.44,564000,2.87
1988-04-18,42.77,43.09,42.53,42.93,404000,2.80
1988-04-15,43.09,43.09,42.85,42.93,395200,2.80
1988-04-14,43.82,44.15,42.93,43.17,1020800,2.81
1988-04-13,44.23,44.31,44.07,44.23,315200,2.88
1988-04-12,44.31,44.39,44.15,44.39,348800,2.89
1988-04-11,44.47,44.47,44.15,44.47,470400,2.90
1988-04-08,44.15,44.80,43.99,44.31,1054400,2.89
1988-04-07,43.82,44.55,43.82,43.99,695200,2.87
1988-04-06,42.61,44.15,42.61,43.99,1083200,2.87
1988-04-05,41.80,42.61,41.80,42.61,320800,2.78
1988-04-04,42.12,42.12,41.71,41.96,1021600,2.73
1988-03-31,41.88,42.12,40.90,42.12,500800,2.74
1988-03-30,42.04,42.53,41.80,41.80,489600,2.72
1988-03-29,41.88,42.36,41.63,41.88,377600,2.73
1988-03-28,41.55,41.80,41.23,41.55,562400,2.71
1988-03-25,42.53,42.61,41.88,41.96,616000,2.73
1988-03-24,43.50,43.50,42.69,42.69,475200,2.78
1988-03-23,43.99,44.07,43.50,43.50,283200,2.83
1988-03-22,43.66,44.07,43.66,44.07,346400,2.87
1988-03-21,43.50,43.82,43.34,43.66,417600,2.84
1988-03-18,44.39,44.39,43.17,43.58,1028000,2.84
1988-03-17,44.64,44.72,43.66,44.23,1517600,2.88
1988-03-16,43.17,44.80,43.17,44.80,424000,2.92
1988-03-15,43.01,43.50,43.01,43.34,336800,2.82
1988-03-14,42.69,43.34,42.69,43.17,741600,2.81
1988-03-11,43.34,43.34,42.69,42.85,627200,2.79
1988-03-10,43.50,43.82,43.42,43.42,277600,2.83
1988-03-09,43.50,43.66,43.34,43.66,736000,2.84
1988-03-08,43.34,43.66,43.26,43.58,776000,2.84
1988-03-07,43.34,43.42,43.01,43.34,400800,2.82
1988-03-04,42.61,43.34,42.53,43.34,483200,2.82
1988-03-03,42.85,42.85,42.53,42.77,409600,2.79
1988-03-02,43.17,43.66,42.85,42.85,1188000,2.79
1988-03-01,43.42,43.42,42.61,42.77,648000,2.79
1988-02-29,42.20,43.66,42.20,43.50,631200,2.83
1988-02-26,42.85,43.34,42.04,42.04,786400,2.74
1988-02-25,43.50,43.82,42.36,42.85,840800,2.79
1988-02-24,42.69,43.50,42.20,43.26,491200,2.82
1988-02-23,42.36,42.85,42.04,42.85,526400,2.79
1988-02-22,41.63,42.44,41.47,42.36,625600,2.76
1988-02-19,41.06,41.71,40.98,41.63,329600,2.71
1988-02-18,41.71,41.71,40.74,40.90,748000,2.67
1988-02-17,42.20,42.28,41.55,41.71,1033600,2.72
1988-02-16,41.71,42.04,41.47,41.80,648000,2.72
1988-02-12,41.23,42.04,41.23,41.88,692800,2.73
1988-02-11,39.68,40.58,39.60,40.42,684800,2.63
1988-02-10,38.63,40.01,38.63,39.68,486400,2.59
1988-02-09,38.95,39.04,38.31,38.71,792000,2.52
1988-02-08,39.20,39.20,38.63,38.79,867200,2.53
1988-02-05,39.36,39.77,39.12,39.12,968800,2.55
1988-02-04,39.12,39.52,39.04,39.36,1023200,2.56
1988-02-03,39.52,39.52,38.39,38.63,634400,2.52
1988-02-02,39.04,39.52,38.95,39.52,736800,2.58
1988-02-01,39.44,39.44,38.95,39.04,341600,2.54
1988-01-29,39.20,39.44,39.12,39.44,565600,2.57
1988-01-28,39.52,39.60,38.87,39.12,1156800,2.55
1988-01-27,38.87,39.60,38.87,39.44,734400,2.57
1988-01-26,39.12,39.60,38.79,38.79,1292000,2.53
1988-01-25,37.25,38.79,37.25,38.79,672800,2.53
1988-01-22,37.01,37.41,36.84,37.09,1246400,2.42
1988-01-21,37.98,37.98,36.68,36.68,700800,2.39
1988-01-20,38.14,38.14,37.17,37.41,476000,2.44
1988-01-19,37.25,38.71,37.01,38.06,380000,2.48
1988-01-18,37.32,37.48,37.07,37.32,1096000,2.40
1988-01-15,36.51,37.96,36.51,37.23,543200,2.39
1988-01-14,36.27,36.51,36.03,36.35,352000,2.34
1988-01-13,35.63,36.27,35.39,36.27,508800,2.33
1988-01-12,36.03,36.03,35.39,35.87,477600,2.30
1988-01-11,36.43,36.43,35.47,35.95,428000,2.31
1988-01-08,36.99,37.32,36.35,36.35,549600,2.34
1988-01-07,36.35,37.32,36.11,37.07,1143200,2.38
1988-01-06,36.75,36.83,36.27,36.67,698400,2.36
1988-01-05,35.14,36.35,35.14,36.11,1596800,2.32
1988-01-04,34.50,36.19,34.26,34.74,761600,2.23
1987-12-31,34.26,34.58,34.02,34.10,614400,2.19
1987-12-30,32.89,34.02,32.81,33.70,738400,2.16
1987-12-29,32.97,33.13,32.81,33.05,257600,2.12
1987-12-28,33.78,33.78,32.89,33.13,821600,2.13
1987-12-24,33.62,33.86,33.21,33.86,632800,2.18
1987-12-23,32.01,33.13,32.01,33.13,1465600,2.13
1987-12-22,32.41,32.65,31.85,32.09,1436000,2.06
1987-12-21,31.85,32.73,31.61,32.57,578400,2.09
1987-12-18,30.40,31.93,30.40,31.69,2298400,2.04
1987-12-17,32.57,32.73,30.24,30.56,988000,1.96
1987-12-16,31.52,32.57,30.96,32.57,1351200,2.09
1987-12-15,31.52,32.65,31.20,31.20,1104000,2.00
1987-12-14,30.56,31.36,30.40,31.36,737600,2.01
1987-12-11,30.56,30.72,30.24,30.56,490400,1.96
1987-12-10,30.72,30.72,30.40,30.56,728000,1.96
1987-12-09,30.88,31.36,30.48,31.04,658400,1.99
1987-12-08,29.59,31.28,29.59,30.88,784800,1.98
1987-12-07,29.03,29.76,29.03,29.35,592800,1.89
1987-12-04,28.95,29.92,28.47,29.27,2059200,1.88
1987-12-03,30.88,30.96,30.00,30.00,1984800,1.93
1987-12-02,29.92,31.04,29.92,30.96,1459200,1.99
1987-12-01,30.24,30.56,29.92,29.92,1548000,1.92
1987-11-30,31.52,31.52,29.59,30.24,2076000,1.94
1987-11-27,32.81,32.81,32.33,32.41,1198400,2.08
1987-11-25,33.86,33.86,32.81,32.89,710400,2.11
1987-11-24,33.86,34.50,33.21,33.70,717600,2.16
1987-11-23,33.54,33.86,33.21,33.86,409600,2.18
1987-11-20,34.10,34.74,33.70,33.70,607200,2.16
1987-11-19,34.74,34.98,33.94,34.18,624800,2.20
1987-11-18,34.82,35.63,34.42,35.06,711200,2.25
1987-11-17,34.74,34.98,34.42,34.74,595200,2.23
1987-11-16,34.66,35.39,34.42,34.74,515200,2.23
1987-11-13,34.18,34.58,34.10,34.26,1092800,2.20
1987-11-12,34.74,34.82,34.10,34.10,963200,2.19
1987-11-11,34.34,34.66,34.10,34.34,667200,2.21
1987-11-10,34.74,34.74,33.94,33.94,699200,2.18
1987-11-09,35.39,35.39,34.50,34.74,1257600,2.23
1987-11-06,36.19,36.67,35.47,35.55,984800,2.28
1987-11-05,34.26,36.99,34.18,35.71,911200,2.29
1987-11-04,34.26,34.74,34.02,34.50,1296000,2.22
1987-11-03,34.42,34.42,34.02,34.34,1351200,2.21
1987-11-02,34.34,35.39,34.26,34.58,2098400,2.22
1987-10-30,34.66,35.39,33.70,34.50,1070400,2.22
1987-10-29,33.13,35.06,32.65,34.42,1124800,2.21
1987-10-28,31.85,33.70,30.88,33.29,1560000,2.14
1987-10-27,32.73,33.13,32.49,32.97,913600,2.12
1987-10-26,32.81,33.78,32.01,32.33,1212000,2.08
1987-10-23,31.52,34.42,31.52,34.42,2960000,2.21
1987-10-22,28.95,32.81,28.63,32.17,1934400,2.07
1987-10-21,32.49,33.13,31.85,31.85,4489600,2.05
1987-10-20,35.06,35.87,30.16,30.88,3856000,1.98
1987-10-19,38.28,38.28,33.98,33.98,2234400,2.15
1987-10-16,41.15,41.23,39.80,40.20,2012800,2.55
1987-10-15,42.91,42.91,41.47,41.47,1329600,2.63
1987-10-14,44.42,44.50,42.83,43.07,997600,2.73
1987-10-13,44.50,44.58,44.34,44.58,499200,2.83
1987-10-12,44.03,44.42,43.95,44.19,511200,2.80
1987-10-09,44.90,45.14,44.19,44.19,815200,2.80
1987-10-08,46.74,46.74,44.34,44.90,2358400,2.85
1987-10-07,46.98,46.98,45.78,46.50,1438400,2.95
1987-10-06,47.53,47.53,46.58,46.90,1063200,2.97
1987-10-05,47.69,47.69,47.06,47.61,1033600,3.02
1987-10-02,47.53,47.85,47.53,47.69,645600,3.02
1987-10-01,47.85,48.01,47.53,47.85,428800,3.03
1987-09-30,48.65,48.65,47.53,47.53,2059200,3.01
1987-09-29,48.49,49.05,48.17,48.49,578400,3.07
1987-09-28,47.53,49.13,47.53,48.49,536000,3.07
1987-09-25,47.53,47.69,47.30,47.38,583200,3.00
1987-09-24,47.61,47.93,47.46,47.69,526400,3.02
1987-09-23,47.85,48.65,47.06,47.46,992800,3.01
1987-09-22,47.14,47.85,46.74,47.85,1014400,3.03
1987-09-21,48.41,48.57,47.14,47.30,837600,3.00
1987-09-18,48.09,48.57,48.09,48.33,1339200,3.06
1987-09-17,48.01,48.01,47.61,47.93,724000,3.04
1987-09-16,47.93,48.01,47.38,47.53,1068000,3.01
1987-09-15,48.17,48.17,47.53,47.85,398400,3.03
1987-09-14,47.22,48.17,47.22,48.01,1024000,3.04
1987-09-11,46.82,47.14,46.74,47.14,633600,2.99
1987-09-10,46.82,47.30,46.10,46.82,886400,2.97
1987-09-09,46.74,47.06,46.50,46.50,1072800,2.95
1987-09-08,47.69,48.01,46.26,46.82,1551200,2.97
1987-09-04,48.41,48.89,47.22,47.53,580800,3.01
1987-09-03,49.61,49.93,48.01,48.57,892800,3.08
1987-09-02,49.45,49.69,48.81,49.37,1254400,3.13
1987-09-01,50.01,50.49,49.45,49.45,629600,3.14
1987-08-31,50.57,50.65,49.93,50.01,1294400,3.17
1987-08-28,52.00,52.00,50.65,50.65,433600,3.21
1987-08-27,52.64,52.64,51.44,52.00,768000,3.30
1987-08-26,52.64,52.80,52.56,52.56,864000,3.33
1987-08-25,52.32,52.72,52.32,52.48,469600,3.33
1987-08-24,53.28,53.28,52.16,52.32,790400,3.32
1987-08-21,53.36,53.60,52.64,53.28,1052000,3.38
1987-08-20,52.96,53.36,52.72,53.12,1542400,3.37
1987-08-19,53.04,53.04,52.56,52.96,750400,3.36
1987-08-18,52.96,52.96,52.16,52.72,540000,3.34
1987-08-17,52.96,53.36,52.80,53.12,693600,3.37
1987-08-14,53.36,53.52,52.96,52.96,1261600,3.36
1987-08-13,52.64,53.52,52.40,53.36,1028000,3.38
1987-08-12,52.48,52.64,52.08,52.24,940800,3.31
1987-08-11,51.84,52.64,51.84,52.40,832000,3.32
1987-08-10,51.68,52.16,51.52,52.16,1069600,3.31
1987-08-07,50.73,51.84,50.73,51.52,1167200,3.27
1987-08-06,50.09,50.73,49.85,50.73,762400,3.22
1987-08-05,48.81,50.09,48.81,49.61,767200,3.15
1987-08-04,50.09,50.33,49.13,49.29,1178400,3.13
1987-08-03,50.80,50.80,49.61,49.61,793600,3.15
1987-07-31,50.80,51.04,50.73,50.80,251200,3.22
1987-07-30,50.96,50.96,50.80,50.96,637600,3.23
1987-07-29,51.04,51.04,50.49,50.80,845600,3.22
1987-07-28,50.73,50.73,49.77,50.09,404800,3.18
1987-07-27,50.73,50.88,50.41,50.73,192000,3.22
1987-07-24,50.57,50.96,50.49,50.88,694400,3.23
1987-07-23,50.80,51.04,50.25,50.41,884000,3.20
1987-07-22,50.57,50.88,50.57,50.57,1116000,3.21
1987-07-21,50.17,51.68,50.17,50.49,2491200,3.20
1987-07-20,50.25,50.57,50.25,50.25,602400,3.19
1987-07-17,49.81,51.00,49.81,50.76,2194400,3.19
1987-07-16,49.41,49.97,49.26,49.97,1164000,3.14
1987-07-15,48.07,49.18,48.07,49.10,1780000,3.09
1987-07-14,47.91,48.23,47.75,48.23,757600,3.03
1987-07-13,47.83,47.83,47.51,47.75,308800,3.00
1987-07-10,47.51,48.15,47.51,47.75,480800,3.00
1987-07-09,46.80,47.51,46.64,47.27,999200,2.97
1987-07-08,46.24,47.27,46.24,46.80,790400,2.94
1987-07-07,45.45,46.88,45.45,46.56,612000,2.93
1987-07-06,46.00,46.16,45.37,45.69,488000,2.87
1987-07-02,46.64,46.64,46.08,46.24,271200,2.91
1987-07-01,46.00,46.48,45.92,46.48,1545600,2.92
1987-06-30,47.43,47.51,46.48,46.56,788800,2.93
1987-06-29,47.27,47.51,47.19,47.27,579200,2.97
1987-06-26,47.75,47.75,47.11,47.27,336800,2.97
1987-06-25,47.59,47.59,47.27,47.51,454400,2.99
1987-06-24,47.27,47.75,47.11,47.27,708800,2.97
1987-06-23,48.07,48.07,46.80,47.11,1318400,2.96
1987-06-22,48.86,48.86,47.99,48.07,880800,3.02
1987-06-19,47.11,47.99,46.96,47.99,1240000,3.02
1987-06-18,46.96,47.19,46.64,47.11,914400,2.96
1987-06-17,48.38,48.38,47.27,47.27,993600,2.97
1987-06-16,46.64,47.27,46.64,47.19,1308800,2.97
1987-06-15,46.32,46.96,46.24,46.48,770400,2.92
1987-06-12,44.74,45.53,44.74,45.45,723200,2.86
1987-06-11,44.26,44.50,44.10,44.42,525600,2.79
1987-06-10,43.86,44.42,43.78,44.02,872800,2.77
1987-06-09,43.70,44.34,43.55,43.78,765600,2.75
1987-06-08,43.55,43.70,43.23,43.62,462400,2.74
1987-06-05,43.15,43.47,43.15,43.39,697600,2.73
1987-06-04,43.55,43.70,43.31,43.31,1357600,2.72
1987-06-03,43.15,44.26,43.15,43.70,542400,2.75
1987-06-02,42.99,43.78,42.75,43.07,736800,2.71
1987-06-01,42.99,43.62,42.83,43.07,767200,2.71
1987-05-29,42.20,42.91,42.20,42.91,770400,2.70
1987-05-28,41.56,42.20,41.56,41.96,1332000,2.64
1987-05-27,41.25,41.72,41.25,41.40,376000,2.60
1987-05-26,40.29,41.56,40.29,41.40,903200,2.60
1987-05-22,39.66,40.29,39.66,39.98,512000,2.51
1987-05-21,39.26,39.66,39.10,39.50,1882400,2.48
1987-05-20,39.50,39.50,39.02,39.02,1045600,2.45
1987-05-19,39.98,40.06,39.50,39.50,1626400,2.48
1987-05-18,40.13,40.13,39.66,39.82,1402400,2.50
1987-05-15,41.25,41.25,39.42,40.21,560000,2.53
1987-05-14,41.40,41.56,41.09,41.56,1158400,2.61
1987-05-13,42.04,42.12,41.25,41.32,4307200,2.60
1987-05-12,42.20,42.20,41.64,41.88,1004800,2.63
1987-05-11,42.43,43.07,42.28,42.28,1042400,2.66
1987-05-08,43.15,43.31,42.36,42.59,628000,2.68
1987-05-07,42.83,43.23,42.51,42.99,591200,2.70
1987-05-06,43.62,43.78,42.83,43.15,757600,2.71
1987-05-05,43.15,44.34,43.15,43.62,715200,2.74
1987-05-04,42.67,43.78,42.67,43.31,748800,2.72
1987-05-01,41.56,42.51,41.56,42.36,1813600,2.66
1987-04-30,40.85,41.64,40.77,41.64,1486400,2.62
1987-04-29,41.40,41.40,40.85,41.01,1611200,2.58
1987-04-28,41.56,41.72,41.09,41.09,1036800,2.58
1987-04-27,41.25,42.75,40.21,41.72,1007200,2.62
1987-04-24,42.36,42.51,40.61,41.56,762400,2.61
1987-04-23,42.75,42.75,42.28,42.51,1888800,2.67
1987-04-22,43.70,44.26,42.59,42.75,1148800,2.69
1987-04-21,42.67,43.47,41.72,43.47,1391200,2.73
1987-04-20,42.67,43.78,42.20,42.67,581600,2.68
1987-04-16,43.66,44.29,43.50,43.58,1114400,2.71
1987-04-15,43.19,43.43,42.40,43.35,1456000,2.70
1987-04-14,43.82,43.98,42.24,42.40,3217600,2.64
1987-04-13,44.29,44.69,44.29,44.37,842400,2.76
1987-04-10,44.61,44.92,44.21,44.69,1082400,2.78
1987-04-09,45.71,45.71,44.77,44.77,1484800,2.79
1987-04-08,45.87,46.18,45.08,45.71,531200,2.84
1987-04-07,47.68,48.00,46.03,46.50,711200,2.89
1987-04-06,47.92,48.08,47.29,47.68,509600,2.97
1987-04-03,45.87,48.71,45.71,48.23,783200,3.00
1987-04-02,45.71,45.87,44.84,45.71,637600,2.84
1987-04-01,45.71,45.71,45.16,45.71,627200,2.84
1987-03-31,45.08,45.87,44.92,45.87,789600,2.85
1987-03-30,45.24,45.24,44.29,44.92,677600,2.80
1987-03-27,46.66,47.05,45.87,45.87,358400,2.85
1987-03-26,46.34,46.97,46.34,46.66,285600,2.90
1987-03-25,46.34,46.66,45.95,46.50,829600,2.89
1987-03-24,45.79,46.58,45.40,46.34,1190400,2.88
1987-03-23,45.87,46.03,45.63,46.03,592000,2.86
1987-03-20,44.92,46.03,44.84,46.03,824800,2.86
1987-03-19,44.14,45.24,44.14,44.77,1148000,2.79
1987-03-18,44.14,44.61,43.82,44.06,1812800,2.74
1987-03-17,43.90,44.29,43.74,44.14,620000,2.75
1987-03-16,44.29,44.29,43.90,44.06,1133600,2.74
1987-03-13,45.08,45.24,44.45,44.45,796000,2.77
1987-03-12,45.63,45.63,45.00,45.24,609600,2.81
1987-03-11,45.87,45.87,45.08,45.63,784800,2.84
1987-03-10,45.08,45.40,45.00,45.40,1162400,2.82
1987-03-09,44.53,44.77,44.21,44.77,508800,2.79
1987-03-06,43.90,44.37,43.82,44.37,1097600,2.76
1987-03-05,44.69,44.69,43.74,44.06,1950400,2.74
1987-03-04,44.14,44.61,43.90,44.53,870400,2.77
1987-03-03,45.08,45.08,44.29,44.37,575200,2.76
1987-03-02,45.95,46.18,45.08,45.08,1100000,2.81
1987-02-27,44.92,46.03,44.92,45.87,683200,2.85
1987-02-26,44.29,45.00,43.82,44.77,516000,2.79
1987-02-25,44.06,44.29,43.90,44.29,833600,2.76
1987-02-24,43.74,44.06,43.66,44.06,721600,2.74
1987-02-23,43.66,43.98,43.50,43.90,912800,2.73
1987-02-20,42.64,43.82,42.64,43.82,1220800,2.73
1987-02-19,42.24,42.64,42.01,42.48,1204800,2.64
1987-02-18,42.24,42.56,41.46,42.09,1656800,2.62
1987-02-17,41.14,42.40,41.14,42.40,875200,2.64
1987-02-13,39.88,41.30,39.56,41.30,1750400,2.57
1987-02-12,40.98,40.98,40.04,40.04,1612800,2.49
1987-02-11,39.88,40.98,39.88,40.98,798400,2.55
1987-02-10,39.41,39.88,39.25,39.56,1020800,2.46
1987-02-09,39.49,39.49,39.17,39.25,1060800,2.44
1987-02-06,39.80,40.19,39.33,39.33,2852800,2.45
1987-02-05,39.33,39.72,39.25,39.49,1114400,2.46
1987-02-04,38.62,39.49,38.54,39.09,625600,2.43
1987-02-03,38.46,39.25,38.46,38.70,502400,2.41
1987-02-02,38.62,39.25,38.30,38.54,393600,2.40
1987-01-30,38.30,38.93,38.30,38.62,1525600,2.40
1987-01-29,38.85,38.93,38.22,38.30,516000,2.38
1987-01-28,38.15,38.78,38.15,38.46,551200,2.39
1987-01-27,38.46,39.09,37.83,37.83,946400,2.35
1987-01-26,37.99,38.62,37.75,38.46,516800,2.39
1987-01-23,37.99,40.98,37.83,38.38,1580800,2.39
1987-01-22,37.20,37.91,37.12,37.83,1200000,2.35
1987-01-21,36.88,37.51,36.88,37.28,1278400,2.32
1987-01-20,37.12,37.51,37.04,37.12,880000,2.31
1987-01-19,36.30,37.00,36.30,36.84,369600,2.27
1987-01-16,36.77,36.84,35.98,36.37,1560800,2.24
1987-01-15,36.92,37.31,36.77,37.00,3579200,2.27
1987-01-14,36.61,37.16,36.53,36.92,743200,2.27
1987-01-13,36.06,36.53,36.06,36.53,1652800,2.25
1987-01-12,36.61,36.84,36.30,36.30,1554400,2.23
1987-01-09,35.98,36.84,35.98,36.61,582400,2.25
1987-01-08,35.59,36.45,35.51,36.14,1245600,2.22
1987-01-07,35.36,35.59,35.20,35.44,2197600,2.18
1987-01-06,35.04,35.44,34.57,35.20,3460800,2.16
1987-01-05,34.42,34.89,34.26,34.89,4052000,2.14
1987-01-02,34.11,34.57,33.87,34.42,1448000,2.12
1986-12-31,33.48,33.95,33.25,33.79,729600,2.08
1986-12-30,33.64,33.64,32.93,33.40,712000,2.05
1986-12-29,33.79,33.79,33.32,33.56,1236800,2.06
1986-12-26,34.11,34.11,33.87,34.03,245600,2.09
1986-12-24,34.03,34.11,33.71,34.11,1567200,2.10
1986-12-23,34.18,34.18,33.25,34.11,2152000,2.10
1986-12-22,35.04,35.04,33.95,34.18,1791200,2.10
1986-12-19,34.26,35.98,33.95,35.67,2276000,2.19
1986-12-18,34.73,34.73,33.95,34.42,2999200,2.12
1986-12-17,35.36,35.59,34.89,34.89,1821600,2.14
1986-12-16,36.06,36.22,35.36,35.67,2068000,2.19
1986-12-15,36.53,36.53,35.28,35.90,1482400,2.21
1986-12-12,37.70,37.78,36.84,36.92,664000,2.27
1986-12-11,38.41,38.49,37.86,38.17,1264800,2.35
1986-12-10,38.33,38.64,38.25,38.41,1044000,2.36
1986-12-09,39.19,39.50,38.64,38.64,791200,2.38
1986-12-08,39.50,39.66,38.80,39.27,1300800,2.41
1986-12-05,39.66,39.97,39.42,39.50,711200,2.43
1986-12-04,39.27,39.97,39.27,39.89,1034400,2.45
1986-12-03,40.13,40.36,39.58,39.58,738400,2.43
1986-12-02,38.96,40.52,38.96,40.21,1570400,2.47
1986-12-01,38.88,39.03,38.49,38.80,976000,2.39
1986-11-28,38.64,39.03,38.49,39.03,272800,2.40
1986-11-26,38.02,38.80,38.02,38.49,1228000,2.37
1986-11-25,37.55,37.86,37.55,37.86,664800,2.33
1986-11-24,37.47,37.86,37.47,37.86,1268000,2.33
1986-11-21,36.92,37.47,36.61,37.31,1032800,2.29
1986-11-20,36.69,37.23,36.61,36.92,663200,2.27
1986-11-19,35.83,36.84,35.36,36.61,916000,2.25
1986-11-18,37.55,37.94,35.04,35.98,1499200,2.21
1986-11-17,38.33,38.80,38.17,38.25,368800,2.35
1986-11-14,39.27,39.27,38.80,38.80,698400,2.39
1986-11-13,40.05,40.13,39.74,39.74,224800,2.44
1986-11-12,40.83,40.91,40.13,40.13,425600,2.47
1986-11-11,39.50,40.68,39.42,40.68,248800,2.50
1986-11-10,38.96,39.35,38.64,39.35,423200,2.42
1986-11-07,39.74,39.74,38.80,38.96,536800,2.40
1986-11-06,39.89,40.44,39.27,39.74,308800,2.44
1986-11-05,40.29,40.29,39.42,39.82,623200,2.45
1986-11-04,39.58,40.68,39.27,40.29,627200,2.48
1986-11-03,39.27,39.89,39.27,39.58,1312800,2.43
1986-10-31,39.58,39.66,39.19,39.66,300000,2.44
1986-10-30,39.42,39.97,39.27,39.89,1568800,2.45
1986-10-29,39.27,39.50,39.03,39.19,1293600,2.41
1986-10-28,38.64,39.58,38.17,39.42,1296000,2.42
1986-10-27,38.56,38.80,37.63,38.80,641600,2.39
1986-10-24,38.80,39.03,38.25,38.41,963200,2.36
1986-10-23,37.39,38.72,37.08,38.64,2163200,2.38
1986-10-22,37.39,37.55,36.69,37.23,1160800,2.29
1986-10-21,37.08,37.55,36.77,37.31,483200,2.29
1986-10-20,37.55,37.55,36.69,36.92,597600,2.27
1986-10-17,37.55,38.17,37.23,37.86,448000,2.33
1986-10-16,37.78,38.17,37.55,37.70,1948000,2.32
1986-10-15,37.39,37.70,36.92,37.39,770400,2.30
1986-10-14,36.68,37.15,36.37,36.99,392000,2.25
1986-10-13,36.45,36.84,36.45,36.52,156000,2.22
1986-10-10,36.21,36.91,36.06,36.52,253600,2.22
1986-10-09,36.21,36.91,36.21,36.52,984800,2.22
1986-10-08,35.13,36.37,34.97,36.14,966400,2.20
1986-10-07,34.97,35.13,34.50,34.97,1863200,2.13
1986-10-06,35.13,35.13,34.66,34.97,1286400,2.13
1986-10-03,35.20,35.75,35.13,35.13,1935200,2.14
1986-10-02,35.05,35.44,34.97,35.13,1412000,2.14
1986-10-01,35.75,36.29,35.13,35.20,1304000,2.14
1986-09-30,36.06,36.29,35.98,36.06,1465600,2.19
1986-09-29,36.14,36.29,35.98,36.14,303200,2.20
1986-09-26,35.90,36.68,35.90,36.52,705600,2.22
1986-09-25,36.68,36.68,36.06,36.21,386400,2.20
1986-09-24,35.82,36.68,35.82,36.68,835200,2.23
1986-09-23,37.30,37.30,35.82,35.82,647200,2.18
1986-09-22,35.59,36.84,35.28,36.68,792800,2.23
1986-09-19,35.36,35.44,34.97,35.44,1020800,2.16
1986-09-18,35.98,35.98,34.50,35.36,611200,2.15
1986-09-17,36.06,36.29,35.75,35.75,576800,2.17
1986-09-16,36.21,36.21,35.28,35.82,461600,2.18
1986-09-15,36.68,36.84,36.06,36.21,775200,2.20
1986-09-12,38.54,38.54,36.37,36.52,2408000,2.22
1986-09-11,40.57,40.57,38.23,39.01,1292000,2.37
1986-09-10,41.03,41.19,40.72,40.88,552000,2.49
1986-09-09,41.26,41.34,41.03,41.19,1542400,2.51
1986-09-08,41.65,41.81,41.11,41.42,536000,2.52
1986-09-05,41.89,42.74,41.81,41.81,536800,2.54
1986-09-04,40.88,41.65,40.80,41.65,1523200,2.53
1986-09-03,40.25,41.03,39.71,41.03,430400,2.50
1986-09-02,40.41,41.19,40.10,40.10,886400,2.44
1986-08-29,41.34,41.73,40.25,40.33,340000,2.45
1986-08-28,41.34,41.89,41.03,41.50,564000,2.52
1986-08-27,39.94,41.65,39.94,41.26,1169600,2.51
1986-08-26,39.01,40.10,39.01,39.94,1340000,2.43
1986-08-25,39.71,39.71,39.09,39.24,400800,2.39
1986-08-22,39.94,40.02,39.32,39.79,496800,2.42
1986-08-21,40.25,40.33,40.10,40.10,423200,2.44
1986-08-20,39.87,40.10,39.79,40.10,656800,2.44
1986-08-19,39.94,40.25,39.87,39.87,690400,2.43
1986-08-18,40.02,40.02,39.63,39.94,281600,2.43
1986-08-15,39.87,40.02,39.63,40.02,341600,2.43
1986-08-14,39.48,40.25,39.48,39.79,534400,2.42
1986-08-13,38.47,39.40,38.47,39.40,1268000,2.40
1986-08-12,38.16,38.54,38.08,38.39,639200,2.34
1986-08-11,37.30,38.00,37.30,37.92,965600,2.31
1986-08-08,37.61,38.08,37.53,37.53,922400,2.28
1986-08-07,37.92,38.08,37.61,37.61,1026400,2.29
1986-08-06,38.70,38.93,37.77,37.77,492800,2.30
1986-08-05,38.78,39.17,38.54,38.54,551200,2.34
1986-08-04,38.86,38.86,38.00,38.78,860800,2.36
1986-08-01,38.47,39.09,38.31,38.93,919200,2.37
1986-07-31,37.46,38.47,37.46,38.47,325600,2.34
1986-07-30,38.08,38.16,37.30,37.46,542400,2.28
1986-07-29,38.39,38.39,38.08,38.23,747200,2.33
1986-07-28,38.31,38.62,38.31,38.62,1272000,2.35
1986-07-25,38.78,38.86,38.08,38.23,755200,2.33
1986-07-24,39.55,39.55,38.93,38.93,388800,2.37
1986-07-23,39.48,39.79,39.24,39.48,647200,2.40
1986-07-22,39.48,39.79,39.32,39.40,480800,2.40
1986-07-21,38.54,39.32,38.54,39.32,572000,2.39
1986-07-18,39.48,39.63,39.01,39.01,448800,2.37
1986-07-17,39.32,39.63,39.01,39.32,1177600,2.39
1986-07-16,38.62,39.39,38.31,38.92,459200,2.34
1986-07-15,38.92,39.08,38.31,38.62,992800,2.33
1986-07-14,40.08,40.08,38.92,38.92,424000,2.34
1986-07-11,39.70,40.01,39.70,40.01,1067200,2.41
1986-07-10,40.47,40.78,38.92,39.93,690400,2.40
1986-07-09,40.24,40.47,39.70,40.31,677600,2.43
1986-07-08,41.40,41.40,39.85,40.31,1030400,2.43
1986-07-07,43.17,43.17,41.55,41.55,1398400,2.50
1986-07-03,43.56,43.56,43.09,43.17,602400,2.60
1986-07-02,43.71,43.71,43.40,43.56,1052000,2.62
1986-07-01,44.18,44.25,43.79,43.87,833600,2.64
1986-06-30,43.87,44.02,43.71,43.87,224800,2.64
1986-06-27,44.02,44.10,43.87,43.87,313600,2.64
1986-06-26,43.71,44.18,43.56,44.02,730400,2.65
1986-06-25,43.25,43.87,43.25,43.56,627200,2.62
1986-06-24,43.17,43.71,43.02,43.25,1323200,2.60
1986-06-23,42.94,43.40,42.63,43.02,815200,2.59
1986-06-20,42.09,42.40,42.01,42.32,1175200,2.55
1986-06-19,41.78,42.32,41.70,42.01,1041600,2.53
1986-06-18,41.63,41.78,41.40,41.78,459200,2.52
1986-06-17,42.17,42.24,40.78,41.40,566400,2.49
1986-06-16,42.55,42.55,42.01,42.01,449600,2.53
1986-06-13,42.01,42.48,42.01,42.40,432800,2.55
1986-06-12,42.24,42.24,42.01,42.01,280000,2.53
1986-06-11,42.63,42.63,42.17,42.24,376000,2.54
1986-06-10,42.32,42.48,42.32,42.32,356000,2.55
1986-06-09,43.02,43.02,42.32,42.32,505600,2.55
1986-06-06,43.17,43.56,43.02,43.25,312000,2.60
1986-06-05,42.94,43.17,42.94,43.17,168800,2.60
1986-06-04,43.40,43.40,42.79,43.09,773600,2.60
1986-06-03,42.94,43.71,42.40,43.25,340800,2.60
1986-06-02,44.25,44.25,42.48,42.79,596000,2.58
1986-05-30,44.48,45.57,43.94,43.94,886400,2.65
1986-05-29,44.02,44.48,43.71,44.48,361600,2.68
1986-05-28,42.63,43.87,42.63,43.63,672000,2.63
1986-05-27,41.86,42.55,41.86,42.55,504000,2.56
1986-05-23,41.94,42.32,41.32,41.47,889600,2.50
1986-05-22,39.62,42.01,39.62,41.86,1088800,2.52
1986-05-21,39.08,39.54,39.08,39.08,912800,2.35
1986-05-20,38.69,39.08,38.54,39.08,910400,2.35
1986-05-19,39.00,39.00,38.31,38.69,372800,2.33
1986-05-16,39.62,39.62,38.92,38.92,665600,2.34
1986-05-15,40.47,40.78,39.85,39.93,746400,2.40
1986-05-14,39.77,40.70,39.62,40.70,1340000,2.45
1986-05-13,39.85,40.01,39.31,39.54,561600,2.38
1986-05-12,39.23,39.70,39.00,39.70,792800,2.39
1986-05-09,38.85,39.39,38.77,39.08,616000,2.35
1986-05-08,38.15,38.85,38.15,38.85,1028000,2.34
1986-05-07,37.61,38.00,37.53,38.00,494400,2.29
1986-05-06,38.00,38.15,37.46,37.77,1087200,2.27
1986-05-05,37.84,38.15,37.69,38.00,563200,2.29
1986-05-02,38.00,38.23,37.77,37.84,292800,2.28
1986-05-01,38.31,38.38,37.84,38.31,396000,2.31
1986-04-30,38.62,38.62,38.00,38.23,200000,2.30
1986-04-29,38.62,38.77,38.23,38.62,854400,2.33
1986-04-28,39.46,39.46,38.46,38.77,699200,2.33
1986-04-25,39.54,39.54,39.23,39.31,577600,2.37
1986-04-24,39.70,39.70,39.08,39.23,124800,2.36
1986-04-23,40.16,40.78,39.54,40.31,457600,2.43
1986-04-22,41.40,41.47,40.16,40.16,423200,2.42
1986-04-21,41.32,41.94,41.24,41.86,805600,2.52
1986-04-18,40.62,41.32,40.62,41.32,384000,2.49
1986-04-17,39.54,40.78,39.39,40.62,2261600,2.45
1986-04-16,38.23,39.46,38.23,39.46,517600,2.38
1986-04-15,38.23,38.85,38.23,38.23,206400,2.30
1986-04-14,38.68,38.76,38.22,38.61,388000,2.30
1986-04-11,38.45,38.53,37.99,38.22,376800,2.28
1986-04-10,38.68,38.68,38.45,38.45,336000,2.29
1986-04-09,38.38,38.68,38.22,38.68,728800,2.31
1986-04-08,37.22,38.07,37.07,38.07,676000,2.27
1986-04-07,36.99,37.15,36.76,37.07,661600,2.21
1986-04-04,36.99,37.45,36.84,37.15,799200,2.21
1986-04-03,37.76,37.99,36.84,37.15,517600,2.21
1986-04-02,36.38,37.91,36.23,37.91,889600,2.26
1986-04-01,38.38,38.38,35.92,36.53,958400,2.18
1986-03-31,39.14,39.22,38.07,38.53,295200,2.30
1986-03-27,39.45,39.60,39.30,39.30,399200,2.34
1986-03-26,39.14,39.45,38.84,39.45,1079200,2.35
1986-03-25,38.99,39.14,37.91,39.14,736800,2.33
1986-03-24,38.53,38.99,38.53,38.99,692800,2.32
1986-03-21,38.68,38.76,38.38,38.38,1082400,2.29
1986-03-20,38.99,38.99,38.68,38.76,608000,2.31
1986-03-19,38.91,39.22,38.68,38.76,1025600,2.31
1986-03-18,38.76,38.99,38.53,38.68,1823200,2.31
1986-03-17,38.38,38.91,38.22,38.91,1064800,2.32
1986-03-14,36.99,38.45,36.84,38.38,2444800,2.29
1986-03-13,37.53,37.68,36.84,36.99,600800,2.21
1986-03-12,38.07,38.30,37.45,37.53,588000,2.24
1986-03-11,37.30,38.07,37.15,38.07,712800,2.27
1986-03-10,37.15,37.45,36.92,37.45,283200,2.23
1986-03-07,36.76,37.07,36.30,37.07,914400,2.21
1986-03-06,36.38,36.76,36.38,36.76,349600,2.19
1986-03-05,35.92,36.38,35.84,36.38,697600,2.17
1986-03-04,35.84,36.15,35.61,36.07,782400,2.15
1986-03-03,37.15,37.30,35.69,35.84,700000,2.14
1986-02-28,36.38,37.45,36.15,37.30,723200,2.22
1986-02-27,35.46,36.15,35.46,36.00,449600,2.15
1986-02-26,35.15,35.31,34.85,35.31,740800,2.10
1986-02-25,35.38,35.61,35.31,35.31,676000,2.10
1986-02-24,36.07,36.53,35.31,35.31,473600,2.10
1986-02-21,35.61,36.23,35.46,36.23,312800,2.16
1986-02-20,34.92,35.77,34.92,35.46,466400,2.11
1986-02-19,34.69,35.08,34.69,34.92,574400,2.08
1986-02-18,34.69,34.92,34.46,34.85,1028000,2.08
1986-02-14,33.54,34.85,33.54,34.85,413600,2.08
1986-02-13,33.69,33.77,33.16,33.46,485600,1.99
1986-02-12,33.69,34.15,33.54,33.54,445600,2.00
1986-02-11,33.77,34.15,33.62,33.85,695200,2.02
1986-02-10,33.69,34.00,33.54,33.77,688000,2.01
1986-02-07,34.38,34.54,33.31,34.00,598400,2.03
1986-02-06,34.46,34.92,34.46,34.54,803200,2.06
1986-02-05,33.69,34.38,33.46,34.38,456800,2.05
1986-02-04,33.46,33.69,33.16,33.62,1049600,2.00
1986-02-03,33.16,33.39,33.08,33.23,638400,1.98
1986-01-31,32.85,34.54,32.85,33.31,901600,1.99
1986-01-30,32.39,32.93,32.39,32.70,442400,1.95
1986-01-29,31.77,33.00,31.31,31.31,594400,1.87
1986-01-28,31.08,31.31,30.93,31.31,426400,1.87
1986-01-27,31.16,31.16,31.01,31.01,301600,1.85
1986-01-24,31.16,31.16,31.01,31.01,659200,1.85
1986-01-23,31.01,31.01,30.78,31.01,473600,1.85
1986-01-22,30.70,31.16,30.70,31.01,761600,1.85
1986-01-21,30.93,31.16,30.70,30.93,545600,1.84
1986-01-20,31.08,31.08,30.78,30.93,259200,1.84
1986-01-17,30.70,31.31,30.70,30.70,1168000,1.83
1986-01-16,31.07,31.23,30.62,30.84,772800,1.82
1986-01-15,30.31,30.84,30.31,30.62,498400,1.80
1986-01-14,30.46,30.84,30.24,30.31,281600,1.78
1986-01-13,31.00,31.00,30.46,30.62,675200,1.80
1986-01-10,30.16,31.23,30.16,30.84,798400,1.82
1986-01-09,30.39,30.39,30.01,30.24,647200,1.78
1986-01-08,32.14,32.22,30.16,30.46,832000,1.79
1986-01-07,31.38,32.22,31.38,31.99,497600,1.88
1986-01-06,31.83,31.91,31.38,31.53,344000,1.86
1986-01-03,31.23,31.68,31.23,31.53,585600,1.86
1986-01-02,30.77,31.07,30.24,31.00,668000,1.82
1985-12-31,31.00,31.30,30.62,30.77,272800,1.81
1985-12-30,30.69,31.00,30.62,31.00,200800,1.82
1985-12-27,30.62,30.77,30.54,30.69,768000,1.81
1985-12-26,30.77,30.77,30.46,30.46,96000,1.79
1985-12-24,30.77,31.30,30.77,30.77,191200,1.81
1985-12-23,31.68,31.68,30.92,31.07,372800,1.83
1985-12-20,31.68,31.91,31.61,31.83,1192800,1.87
1985-12-19,31.83,31.83,31.61,31.68,1252000,1.86
1985-12-18,31.83,31.99,31.68,31.68,1180000,1.86
1985-12-17,32.06,32.14,31.68,31.99,1000000,1.88
1985-12-16,31.30,32.22,31.00,31.83,872800,1.87
1985-12-13,30.46,31.07,30.31,30.92,683200,1.82
1985-12-12,30.39,30.46,30.16,30.39,1792000,1.79
1985-12-11,30.31,30.39,30.24,30.31,1084000,1.78
1985-12-10,30.01,30.31,29.78,30.31,871200,1.78
1985-12-09,29.85,30.08,29.85,29.93,586400,1.76
1985-12-06,29.85,30.31,29.55,29.78,1364800,1.75
1985-12-05,30.08,30.31,29.85,29.85,1413600,1.76
1985-12-04,30.01,30.01,29.70,29.85,1380800,1.76
1985-12-03,30.24,30.24,30.01,30.16,639200,1.78
1985-12-02,30.08,30.24,29.85,30.24,463200,1.78
1985-11-29,30.46,30.46,29.85,30.08,581600,1.77
1985-11-27,30.08,30.39,30.08,30.31,489600,1.78
1985-11-26,29.85,30.16,29.85,29.93,648800,1.76
1985-11-25,30.39,30.39,29.85,29.85,289600,1.76
1985-11-22,30.84,30.84,30.31,30.39,561600,1.79
1985-11-21,30.84,30.92,30.62,30.84,568800,1.82
1985-11-20,30.62,30.84,30.54,30.69,241600,1.81
1985-11-19,30.39,30.77,30.31,30.77,834400,1.81
1985-11-18,30.31,30.46,30.08,30.46,801600,1.79
1985-11-15,29.93,30.31,29.93,30.31,745600,1.78
1985-11-14,29.55,29.93,29.47,29.85,2244000,1.76
1985-11-13,29.09,29.40,29.09,29.40,1127200,1.73
1985-11-12,29.09,29.32,28.94,29.25,1527200,1.72
1985-11-11,28.56,29.09,28.48,29.09,817600,1.71
1985-11-08,28.41,28.56,28.26,28.48,514400,1.68
1985-11-07,27.65,28.48,27.65,28.41,1535200,1.67
1985-11-06,27.42,27.95,27.42,27.80,2036000,1.64
1985-11-05,27.27,27.34,27.11,27.34,1054400,1.61
1985-11-04,27.04,27.34,27.04,27.19,1982400,1.60
1985-11-01,27.04,27.19,26.96,27.04,500800,1.59
1985-10-31,27.42,27.42,26.96,27.04,360800,1.59
1985-10-30,27.80,27.80,27.27,27.42,588000,1.61
1985-10-29,27.34,27.95,27.34,27.95,264000,1.65
1985-10-28,27.57,27.57,27.34,27.34,364000,1.61
1985-10-25,27.87,27.87,27.57,27.72,139200,1.63
1985-10-24,28.18,28.26,27.87,28.03,262400,1.65
1985-10-23,28.10,28.26,27.95,28.10,274400,1.65
1985-10-22,27.72,28.03,27.72,28.03,279200,1.65
1985-10-21,27.80,28.10,27.27,27.80,478400,1.64
1985-10-18,27.35,27.42,27.12,27.12,108000,1.58
1985-10-17,27.88,27.88,27.35,27.35,147200,1.59
1985-10-16,27.80,27.88,27.65,27.88,345600,1.62
1985-10-15,27.05,27.73,26.82,27.73,240800,1.61
1985-10-14,26.44,27.05,26.44,26.90,272000,1.56
1985-10-11,26.29,26.44,26.29,26.29,767200,1.53
1985-10-10,26.59,26.59,26.29,26.44,440000,1.54
1985-10-09,26.37,26.52,26.29,26.52,123200,1.54
1985-10-08,26.44,26.59,26.14,26.44,925600,1.54
1985-10-07,25.76,26.29,25.69,26.29,1119200,1.53
1985-10-04,25.84,25.91,25.61,25.61,256800,1.49
1985-10-03,26.22,26.22,25.84,25.91,636800,1.51
1985-10-02,25.84,26.22,25.84,26.06,618400,1.51
1985-10-01,25.69,25.99,25.69,25.99,175200,1.51
1985-09-30,25.84,25.91,25.54,25.61,299200,1.49
1985-09-26,26.52,26.52,25.76,25.84,788800,1.50
1985-09-25,26.59,26.67,26.44,26.59,303200,1.54
1985-09-24,26.37,26.59,26.37,26.59,814400,1.54
1985-09-23,26.14,26.52,26.14,26.52,1171200,1.54
1985-09-20,26.29,26.44,26.29,26.29,538400,1.53
1985-09-19,25.91,26.29,25.84,26.29,360000,1.53
1985-09-18,26.52,26.52,25.84,25.99,215200,1.51
1985-09-17,26.37,26.52,26.14,26.52,256000,1.54
1985-09-16,26.37,26.52,26.14,26.52,313600,1.54
1985-09-13,26.22,26.22,26.06,26.22,129600,1.52
1985-09-12,26.14,26.29,25.99,26.22,1351200,1.52
1985-09-11,26.29,26.29,25.99,25.99,1362400,1.51
1985-09-10,26.44,26.74,26.29,26.44,224000,1.54
1985-09-09,26.22,26.44,26.06,26.44,596800,1.54
1985-09-06,26.06,26.22,26.06,26.22,701600,1.52
1985-09-05,26.22,26.22,25.84,25.91,516000,1.51
1985-09-04,26.37,26.44,26.14,26.22,417600,1.52
1985-09-03,26.14,26.37,26.14,26.37,212800,1.53
1985-08-30,26.44,26.52,25.99,26.29,438400,1.53
1985-08-29,26.37,26.59,26.14,26.44,656000,1.54
1985-08-28,26.44,26.59,26.29,26.29,692800,1.53
1985-08-27,26.74,26.74,26.29,26.44,388000,1.54
1985-08-26,26.59,26.90,26.59,26.74,143200,1.55
1985-08-23,26.82,27.12,26.37,26.59,272800,1.54
1985-08-22,27.12,27.12,26.74,26.90,716800,1.56
1985-08-21,26.97,27.05,26.74,26.97,947200,1.57
1985-08-20,27.20,27.27,26.90,26.97,372000,1.57
1985-08-19,26.97,27.27,26.97,27.27,182400,1.58
1985-08-16,27.12,27.35,26.97,26.97,1360000,1.57
1985-08-15,27.42,27.42,27.27,27.27,553600,1.58
1985-08-14,27.05,27.42,27.05,27.35,428800,1.59
1985-08-13,27.05,27.50,27.05,27.20,1260800,1.58
1985-08-12,26.90,27.05,26.67,26.97,849600,1.57
1985-08-09,26.82,27.12,26.74,27.05,366400,1.57
1985-08-08,26.29,26.82,26.29,26.82,1368000,1.56
1985-08-07,25.99,26.37,25.99,26.29,229600,1.53
1985-08-06,26.44,26.74,26.14,26.14,1172000,1.52
1985-08-05,26.37,26.44,26.14,26.29,784000,1.53
1985-08-02,26.52,26.52,26.22,26.22,401600,1.52
1985-08-01,26.06,26.44,25.91,26.44,1695200,1.54
1985-07-31,26.52,26.59,25.99,26.06,1790400,1.51
1985-07-30,26.59,26.59,26.37,26.37,522400,1.53
1985-07-29,27.05,27.05,26.67,26.67,801600,1.55
1985-07-26,26.67,26.90,26.67,26.82,323200,1.56
1985-07-25,27.42,27.42,26.82,26.82,488000,1.56
1985-07-24,27.20,27.35,26.97,27.27,372000,1.58
1985-07-23,27.65,27.65,27.20,27.35,674400,1.59
1985-07-22,27.80,27.80,27.58,27.65,188800,1.61
1985-07-19,27.80,27.88,27.58,27.80,196800,1.61
1985-07-18,28.03,28.03,27.73,27.73,624800,1.61
1985-07-17,28.03,28.10,27.80,28.03,441600,1.63
1985-07-16,27.58,27.81,27.51,27.66,698400,1.59
1985-07-15,27.43,27.73,27.36,27.51,500800,1.58
1985-07-12,27.88,27.96,27.36,27.51,696800,1.58
1985-07-11,28.03,28.26,27.96,28.03,926400,1.61
1985-07-10,27.88,28.03,27.88,27.96,164000,1.60
1985-07-09,27.81,28.03,27.73,27.88,299200,1.60
1985-07-08,28.18,28.18,27.81,27.81,801600,1.59
1985-07-05,27.88,28.11,27.88,28.03,146400,1.61
1985-07-03,28.18,28.18,27.88,27.88,311200,1.60
1985-07-02,28.41,28.56,28.18,28.33,857600,1.62
1985-07-01,28.78,28.78,28.33,28.41,612000,1.63
1985-06-28,28.71,28.78,28.56,28.78,207200,1.65
1985-06-27,28.71,28.86,28.63,28.71,408000,1.65
1985-06-26,28.78,28.78,28.63,28.78,493600,1.65
1985-06-25,28.03,28.78,27.96,28.63,503200,1.64
1985-06-24,27.96,27.96,27.81,27.88,592000,1.60
1985-06-21,28.03,28.26,27.96,28.11,1277600,1.61
1985-06-20,27.96,28.26,27.96,27.96,381600,1.60
1985-06-19,27.96,28.18,27.81,27.96,2012800,1.60
1985-06-18,28.11,28.26,27.88,27.88,472000,1.60
1985-06-17,28.18,28.26,28.11,28.11,971200,1.61
1985-06-14,28.33,28.33,28.03,28.11,721600,1.61
1985-06-13,28.48,28.48,27.73,28.11,907200,1.61
1985-06-12,28.71,28.78,28.33,28.48,1081600,1.63
1985-06-11,28.33,28.63,28.33,28.48,968000,1.63
1985-06-10,28.48,28.63,28.26,28.33,362400,1.62
1985-06-07,28.78,28.78,28.48,28.48,587200,1.63
1985-06-06,28.93,29.08,28.71,29.08,1192000,1.67
1985-06-05,28.48,29.08,28.48,29.08,1283200,1.67
1985-06-04,28.11,28.33,27.96,28.03,1018400,1.61
1985-06-03,28.03,28.11,27.88,28.11,248000,1.61
1985-05-31,27.51,28.18,27.43,27.96,628800,1.60
1985-05-30,27.66,27.96,27.51,27.51,624000,1.58
1985-05-29,27.36,27.66,27.29,27.51,801600,1.58
1985-05-28,27.88,27.88,27.51,27.51,383200,1.58
1985-05-24,27.66,27.88,27.58,27.88,1090400,1.60
1985-05-23,28.03,28.03,27.51,27.73,1176000,1.59
1985-05-22,27.96,28.03,27.51,28.03,717600,1.61
1985-05-21,27.96,28.11,27.81,27.96,497600,1.60
1985-05-20,27.96,28.18,27.88,28.18,997600,1.62
1985-05-17,26.46,27.81,26.46,27.58,2938400,1.58
1985-05-16,26.76,26.84,26.54,26.61,552800,1.53
1985-05-15,26.84,26.91,26.69,26.76,748000,1.53
1985-05-14,26.39,26.76,26.39,26.76,988000,1.53
1985-05-13,25.49,26.31,25.34,26.24,840000,1.50
1985-05-10,25.26,25.41,25.19,25.34,856000,1.45
1985-05-09,25.19,25.26,25.11,25.19,924000,1.44
1985-05-08,24.51,25.11,24.51,25.11,1448800,1.44
1985-05-07,25.26,25.56,24.44,24.51,7957600,1.41
1985-05-06,25.49,25.49,25.34,25.41,167200,1.46
1985-05-03,25.49,25.64,25.41,25.64,204000,1.47
1985-05-02,25.34,25.49,25.34,25.34,91200,1.45
1985-05-01,25.26,25.86,25.26,25.26,469600,1.45
1985-04-30,25.86,25.86,25.64,25.71,648000,1.47
1985-04-29,26.16,26.31,25.79,25.86,352000,1.48
1985-04-26,26.01,26.24,26.01,26.01,377600,1.49
1985-04-25,26.09,26.16,25.86,25.86,140000,1.48
1985-04-24,26.16,26.16,25.94,26.16,253600,1.50
1985-04-23,26.09,26.16,25.79,25.94,238400,1.49
1985-04-22,25.79,26.84,25.56,25.94,316000,1.49
1985-04-19,25.64,25.79,25.64,25.79,312000,1.48
1985-04-18,25.41,25.64,25.41,25.64,274400,1.47
1985-04-17,25.26,25.49,25.26,25.34,1123200,1.45
1985-04-16,25.19,25.49,25.19,25.34,497600,1.45
1985-04-15,25.12,25.42,24.97,25.20,471200,1.42
1985-04-12,25.05,25.12,24.97,25.12,837600,1.42
1985-04-11,25.42,25.57,24.90,25.05,779200,1.42
1985-04-10,24.53,25.27,24.53,25.27,1840800,1.43
1985-04-09,26.38,26.46,24.23,25.27,2188000,1.43
1985-04-08,26.61,26.68,26.16,26.24,415200,1.48
1985-04-04,26.61,26.68,26.46,26.68,552000,1.51
1985-04-03,26.61,26.76,26.53,26.68,1121600,1.51
1985-04-02,26.76,26.98,26.61,26.61,604000,1.50
1985-04-01,26.38,26.83,26.38,26.61,1123200,1.50
1985-03-29,26.31,26.53,26.31,26.38,288800,1.49
1985-03-28,26.01,26.46,26.01,26.31,2114400,1.49
1985-03-27,25.72,26.16,25.72,25.86,252800,1.46
1985-03-26,25.72,25.94,25.72,25.86,274400,1.46
1985-03-25,26.01,26.16,25.72,25.86,160000,1.46
1985-03-22,26.31,26.38,26.01,26.16,741600,1.48
1985-03-21,25.86,26.38,25.86,26.31,578400,1.49
1985-03-20,25.72,26.01,25.64,25.86,675200,1.46
1985-03-19,25.27,25.57,25.12,25.57,1097600,1.44
1985-03-18,24.75,25.34,24.67,25.34,633600,1.43
1985-03-15,24.75,25.12,24.75,24.82,839200,1.40
1985-03-14,24.97,24.97,24.67,24.90,527200,1.41
1985-03-13,25.20,25.42,25.12,25.27,260000,1.43
1985-03-12,25.42,25.49,25.05,25.49,1605600,1.44
1985-03-11,25.57,25.57,25.27,25.34,740800,1.43
1985-03-08,25.64,25.86,25.64,25.64,168000,1.45
1985-03-07,25.72,25.72,25.34,25.72,630400,1.45
1985-03-06,25.42,25.79,25.34,25.42,420800,1.44
1985-03-05,24.82,25.34,24.75,25.34,1109600,1.43
1985-03-04,25.72,25.72,24.38,24.75,748000,1.40
1985-03-01,25.12,25.94,25.12,25.57,1145600,1.44
1985-02-28,24.90,25.12,24.38,25.12,952800,1.42
1985-02-27,24.97,24.97,24.75,24.75,566400,1.40
1985-02-26,24.53,25.27,24.53,24.97,888000,1.41
1985-02-25,24.67,24.67,24.30,24.53,765600,1.39
1985-02-22,25.20,25.27,24.67,24.67,471200,1.39
1985-02-21,25.42,25.57,24.97,25.27,547200,1.43
1985-02-20,26.16,26.16,25.42,25.57,938400,1.44
1985-02-19,26.31,26.38,25.86,26.24,924800,1.48
1985-02-15,26.24,26.53,26.24,26.46,696800,1.50
1985-02-14,26.68,27.05,26.38,26.38,2080000,1.49
1985-02-13,25.57,26.68,25.57,26.61,486400,1.50
1985-02-12,25.72,25.79,25.49,25.49,547200,1.44
1985-02-11,25.57,25.72,25.57,25.64,282400,1.45
1985-02-08,25.42,25.72,25.42,25.57,683200,1.44
1985-02-07,25.42,25.57,25.27,25.42,413600,1.44
1985-02-06,25.79,25.79,25.42,25.42,581600,1.44
1985-02-05,25.12,25.72,25.12,25.49,1245600,1.44
1985-02-04,24.45,24.67,24.45,24.67,736800,1.39
1985-02-01,24.53,24.53,24.23,24.30,683200,1.37
1985-01-31,24.75,24.75,24.23,24.38,827200,1.38
1985-01-30,24.38,24.75,24.38,24.75,1828800,1.40
1985-01-29,24.23,24.30,23.93,24.23,926400,1.37
1985-01-28,24.67,24.82,24.23,24.38,627200,1.38
1985-01-25,24.90,24.97,23.41,24.60,1444800,1.39
1985-01-24,24.75,24.97,24.67,24.97,1661600,1.41
1985-01-23,24.75,24.82,24.53,24.67,726400,1.39
1985-01-22,23.86,25.12,23.86,24.82,2204000,1.40
1985-01-21,23.56,23.93,23.49,23.78,2425600,1.34
1985-01-18,23.71,23.71,23.56,23.63,668800,1.34
1985-01-17,23.71,23.71,23.56,23.71,477600,1.34
1985-01-16,23.41,23.78,23.34,23.71,1461600,1.34
1985-01-15,23.49,23.57,23.27,23.35,3285600,1.30
1985-01-14,22.76,23.57,22.68,23.42,3213600,1.30
1985-01-11,21.95,22.83,21.95,22.83,2984000,1.27
1985-01-10,21.73,22.24,21.73,22.17,444800,1.23
1985-01-09,21.80,21.95,21.73,21.73,496800,1.21
1985-01-08,21.95,22.02,21.36,21.50,973600,1.20
1985-01-07,22.02,22.17,21.80,21.87,580000,1.22
1985-01-04,21.36,21.95,21.28,21.73,421600,1.21
1985-01-03,21.06,21.58,21.06,21.50,996800,1.20
1985-01-02,21.80,21.80,20.77,20.77,1360000,1.16
1984-12-31,21.87,21.95,21.36,21.95,911200,1.22
1984-12-28,22.32,22.32,21.95,21.95,1130400,1.22
1984-12-27,22.39,22.68,22.24,22.24,380800,1.24
1984-12-26,22.39,22.46,22.24,22.39,348000,1.25
1984-12-24,22.24,22.39,22.24,22.32,170400,1.24
1984-12-21,22.98,22.98,21.80,22.09,578400,1.23
1984-12-20,22.98,23.27,22.83,23.13,664800,1.29
1984-12-19,23.64,23.71,22.98,23.20,1562400,1.29
1984-12-18,23.13,23.86,23.13,23.79,784800,1.32
1984-12-17,22.98,23.13,22.61,22.98,741600,1.28