cs6601p3/data/JNJ.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,64.23,64.28,63.27,64.22,18322900,64.22
2012-04-16,63.72,64.16,63.67,63.98,10502400,63.98
2012-04-13,63.94,64.00,63.52,63.54,11226600,63.54
2012-04-12,64.05,64.15,63.68,64.15,13122300,64.15
2012-04-11,64.69,64.69,63.96,64.13,10434100,64.13
2012-04-10,64.81,64.86,64.16,64.20,12793200,64.20
2012-04-09,64.95,65.23,64.88,64.92,6363400,64.92
2012-04-05,65.26,65.38,65.09,65.34,7922700,65.34
2012-04-04,65.61,65.70,65.36,65.39,9432300,65.39
2012-04-03,66.12,66.15,65.50,65.88,9128400,65.88
2012-04-02,66.04,66.30,65.82,66.21,8785900,66.21
2012-03-30,65.63,66.18,65.58,65.96,11307700,65.96
2012-03-29,65.28,65.54,65.20,65.54,9553300,65.54
2012-03-28,65.40,65.62,65.18,65.62,10305500,65.62
2012-03-27,65.33,65.50,65.22,65.40,10723800,65.40
2012-03-26,64.89,65.26,64.83,65.17,8503800,65.17
2012-03-23,64.49,64.71,64.37,64.55,8062500,64.55
2012-03-22,64.68,64.69,64.40,64.46,10621300,64.46
2012-03-21,64.96,65.07,64.64,64.76,7839600,64.76
2012-03-20,65.00,65.13,64.76,64.96,7760400,64.96
2012-03-19,64.95,65.27,64.90,65.21,7321800,65.21
2012-03-16,65.20,65.46,64.81,65.12,17707000,65.12
2012-03-15,64.93,65.38,64.85,65.07,11372900,65.07
2012-03-14,65.21,65.38,65.02,65.08,9612200,65.08
2012-03-13,65.42,65.44,65.03,65.33,9884100,65.33
2012-03-12,64.55,65.15,64.54,65.10,7284700,65.10
2012-03-09,64.83,65.00,64.59,64.74,8410600,64.74
2012-03-08,64.95,65.08,64.74,64.85,11311100,64.85
2012-03-07,64.27,64.46,64.12,64.30,8591800,64.30
2012-03-06,64.46,64.73,64.19,64.35,9511100,64.35
2012-03-05,64.69,64.96,64.54,64.91,7601000,64.91
2012-03-02,64.74,64.87,64.57,64.77,6063900,64.77
2012-03-01,65.11,65.26,64.64,64.83,8813800,64.83
2012-02-29,65.22,65.26,64.71,65.08,11489100,65.08
2012-02-28,64.60,65.42,64.50,65.18,11581400,65.18
2012-02-27,64.26,64.64,64.02,64.45,8523000,64.45
2012-02-24,64.79,64.79,64.19,64.46,10478200,64.46
2012-02-23,65.19,66.05,64.90,65.10,8991500,64.53
2012-02-22,65.08,65.34,64.87,65.00,8150600,64.43
2012-02-21,65.23,65.24,64.75,65.04,8081700,64.47
2012-02-17,65.22,65.28,64.81,64.99,9057500,64.42
2012-02-16,64.60,65.16,64.44,64.92,8194500,64.35
2012-02-15,64.51,64.95,64.47,64.65,9023400,64.08
2012-02-14,64.75,64.86,64.33,64.61,8978500,64.04
2012-02-13,64.90,64.95,64.60,64.68,9662500,64.11
2012-02-10,64.71,64.77,64.25,64.60,13954200,64.03
2012-02-09,65.16,65.35,64.82,64.89,10936200,64.32
2012-02-08,65.20,65.35,65.09,65.24,6889400,64.67
2012-02-07,65.16,65.39,65.02,65.26,9248100,64.69
2012-02-06,65.46,65.58,65.05,65.19,9535700,64.62
2012-02-03,65.90,66.02,65.53,65.64,9036200,65.07
2012-02-02,65.94,65.97,65.35,65.59,8282400,65.02
2012-02-01,65.97,66.32,65.65,65.69,12275900,65.11
2012-01-31,65.86,65.95,65.56,65.91,13562900,65.33
2012-01-30,65.33,65.71,65.13,65.71,7482100,65.13
2012-01-27,65.62,65.87,65.46,65.56,10466300,64.99
2012-01-26,65.53,65.88,65.22,65.70,12546100,65.12
2012-01-25,64.83,65.30,64.76,65.22,10531400,64.65
2012-01-24,64.34,65.45,64.34,65.00,12367900,64.43
2012-01-23,65.23,65.33,64.88,65.00,10125000,64.43
2012-01-20,65.28,65.55,64.54,65.27,14715500,64.70
2012-01-19,65.16,65.25,64.79,65.19,11699800,64.62
2012-01-18,65.26,65.37,65.00,65.28,8095600,64.71
2012-01-17,65.54,65.69,64.50,65.12,8359900,64.55
2012-01-13,64.97,65.28,64.36,65.26,8978800,64.69
2012-01-12,65.28,65.41,64.93,65.23,7402900,64.66
2012-01-11,65.11,65.54,64.84,65.13,6784600,64.56
2012-01-10,65.11,65.40,65.00,65.20,8476600,64.63
2012-01-09,64.96,65.09,64.41,64.93,7934600,64.36
2012-01-06,65.44,65.46,64.61,64.83,15359900,64.26
2012-01-05,65.32,65.60,64.83,65.40,11886900,64.83
2012-01-04,65.75,65.88,65.11,65.48,9243100,64.91
2012-01-03,65.59,66.00,65.25,65.88,16116200,65.30
2011-12-30,65.59,65.93,65.53,65.58,4959700,65.01
2011-12-29,65.31,66.03,65.25,65.88,5702400,65.30
2011-12-28,65.97,66.03,65.30,65.45,5943900,64.88
2011-12-27,65.99,66.32,65.90,66.02,4995100,65.44
2011-12-23,65.23,66.00,65.18,65.98,6503300,65.40
2011-12-22,65.06,65.26,64.62,65.18,7428000,64.61
2011-12-21,64.81,65.00,64.58,64.96,8517800,64.39
2011-12-20,64.02,64.73,64.01,64.52,12247700,63.96
2011-12-19,64.18,64.28,63.36,63.53,9024700,62.97
2011-12-16,64.36,64.37,63.55,64.30,19214300,63.74
2011-12-15,63.65,64.10,63.57,64.00,9656700,63.44
2011-12-14,63.38,63.78,62.93,63.18,9802400,62.63
2011-12-13,64.08,64.08,63.14,63.36,14215500,62.81
2011-12-12,63.87,64.20,63.35,63.51,10808700,62.95
2011-12-09,64.32,64.68,63.98,64.53,8835700,63.96
2011-12-08,64.14,64.45,63.56,63.78,9566800,63.22
2011-12-07,63.57,64.81,63.37,64.45,11504700,63.89
2011-12-06,63.61,63.93,63.26,63.49,10417800,62.93
2011-12-05,64.10,64.25,62.85,63.36,15294500,62.81
2011-12-02,64.87,64.89,63.30,63.47,15792800,62.91
2011-12-01,64.68,64.95,64.35,64.45,9852700,63.89
2011-11-30,63.92,64.74,63.80,64.72,15032600,64.15
2011-11-29,62.82,63.13,62.46,62.78,8923600,62.23
2011-11-28,61.88,62.71,61.78,62.37,11678000,61.82
2011-11-25,61.31,61.64,61.05,61.27,5838800,60.73
2011-11-23,62.59,62.65,61.99,61.99,10362800,60.88
2011-11-22,62.95,63.20,62.70,62.90,8680000,61.78
2011-11-21,63.27,63.34,62.88,62.94,32806700,61.82
2011-11-18,64.19,64.20,63.56,63.85,12659600,62.71
2011-11-17,64.17,64.51,63.30,63.94,13924700,62.80
2011-11-16,64.53,65.16,64.30,64.40,8398100,63.25
2011-11-15,64.97,65.29,64.51,64.99,10726300,63.83
2011-11-14,64.97,65.33,64.65,64.91,8276100,63.75
2011-11-11,64.62,65.49,64.62,65.25,9086800,64.08
2011-11-10,64.13,64.42,63.66,64.12,7597500,62.97
2011-11-09,64.07,64.13,63.10,63.53,11072500,62.39
2011-11-08,64.09,64.99,63.95,64.86,7989500,63.70
2011-11-07,63.96,64.34,63.25,64.00,8783900,62.86
2011-11-04,64.00,64.54,63.41,64.12,9725200,62.97
2011-11-03,64.07,64.52,63.67,64.34,10466000,63.19
2011-11-02,64.39,64.39,63.41,63.64,10136200,62.50
2011-11-01,63.68,64.10,63.18,63.38,14749900,62.25
2011-10-31,65.17,65.86,64.38,64.39,13720400,63.24
2011-10-28,65.64,65.85,65.03,65.60,10390800,64.43
2011-10-27,64.99,65.69,64.71,65.50,16450700,64.33
2011-10-26,64.19,64.60,63.79,64.49,9932100,63.34
2011-10-25,64.56,64.83,63.56,63.69,10324800,62.55
2011-10-24,63.90,64.79,63.60,64.73,12552700,63.57
2011-10-21,63.11,63.84,62.89,63.78,13175400,62.64
2011-10-20,62.96,63.13,62.31,62.53,11562600,61.41
2011-10-19,64.51,64.51,62.16,62.64,19964600,61.52
2011-10-18,63.76,64.74,63.40,64.42,11705300,63.27
2011-10-17,64.40,64.84,63.62,63.79,10797900,62.65
2011-10-14,64.69,64.74,64.17,64.72,6678800,63.56
2011-10-13,64.45,64.45,63.57,64.23,7781100,63.08
2011-10-12,64.13,64.69,63.87,64.33,9375100,63.18
2011-10-11,64.26,64.36,63.85,63.96,7628700,62.82
2011-10-10,63.89,64.43,63.64,64.43,7104000,63.28
2011-10-07,63.01,63.72,63.00,63.13,12361600,62.00
2011-10-06,62.52,62.83,62.10,62.81,9595400,61.69
2011-10-05,62.21,62.51,61.60,62.35,15405200,61.24
2011-10-04,61.55,62.33,60.83,62.17,18192000,61.06
2011-10-03,63.65,64.21,62.05,62.08,16891100,60.97
2011-09-30,63.22,64.74,63.15,63.69,14556100,62.55
2011-09-29,63.92,64.24,63.02,63.90,8923300,62.76
2011-09-28,63.90,64.45,63.14,63.25,8964200,62.12
2011-09-27,63.37,64.35,62.71,63.82,13118200,62.68
2011-09-26,62.05,62.85,62.01,62.69,10561700,61.57
2011-09-23,61.30,61.90,61.00,61.59,10983700,60.49
2011-09-22,62.16,62.60,61.14,61.92,19456900,60.81
2011-09-21,64.19,64.60,63.10,63.13,10041300,62.00
2011-09-20,64.42,64.85,63.79,64.22,10874800,63.07
2011-09-19,64.05,64.39,63.63,64.14,8571800,62.99
2011-09-16,64.52,64.74,63.96,64.59,15688800,63.44
2011-09-15,64.28,64.63,63.92,64.40,10625800,63.25
2011-09-14,63.95,64.47,62.98,63.73,13429500,62.59
2011-09-13,63.99,64.05,63.18,63.61,11595300,62.47
2011-09-12,63.10,63.61,62.30,63.59,13448200,62.45
2011-09-09,64.39,64.41,63.29,63.64,17008200,62.50
2011-09-08,64.96,65.93,64.84,64.95,15551500,63.79
2011-09-07,65.04,65.45,64.69,65.43,10759700,64.26
2011-09-06,63.17,64.75,62.50,64.64,15848300,63.48
2011-09-02,64.83,65.00,63.91,64.07,13713600,62.93
2011-09-01,65.66,66.14,65.11,65.33,11141100,64.16
2011-08-31,66.03,66.23,65.34,65.80,14555300,64.62
2011-08-30,65.82,66.04,65.19,65.77,11183000,64.59
2011-08-29,64.64,65.92,64.56,65.86,12867900,64.68
2011-08-26,63.55,64.57,62.50,64.28,14150600,63.13
2011-08-25,65.49,65.49,64.20,64.55,13134400,62.84
2011-08-24,65.38,65.70,64.84,65.53,14523000,63.79
2011-08-23,63.52,64.99,63.42,64.97,14879000,63.25
2011-08-22,63.99,64.10,63.01,63.29,13689300,61.61
2011-08-19,62.91,63.78,62.74,63.14,19394800,61.46
2011-08-18,63.19,63.58,62.02,63.16,23376400,61.48
2011-08-17,64.56,64.85,63.80,64.26,11847600,62.55
2011-08-16,63.77,64.71,63.69,64.36,13142100,62.65
2011-08-15,63.85,64.62,63.61,64.59,39362000,62.88
2011-08-12,63.61,63.99,62.90,63.36,42324600,61.68
2011-08-11,60.18,64.19,60.13,63.44,33514400,61.76
2011-08-10,61.62,61.96,60.01,60.20,32688900,58.60
2011-08-09,61.71,62.37,59.08,62.20,36288000,60.55
2011-08-08,61.80,62.58,61.05,61.12,32423200,59.50
2011-08-05,62.12,63.43,61.05,62.71,24037800,61.05
2011-08-04,62.61,63.16,61.81,61.84,23485600,60.20
2011-08-03,63.37,63.53,61.86,63.41,17660300,61.73
2011-08-02,64.11,64.35,63.43,63.43,17118300,61.75
2011-08-01,65.28,65.33,63.66,64.41,15842200,62.70
2011-07-29,64.74,64.93,64.13,64.79,16829000,63.07
2011-07-28,65.23,65.62,64.78,65.08,9920400,63.35
2011-07-27,65.76,65.87,65.14,65.23,12810400,63.50
2011-07-26,66.17,66.32,65.87,65.92,10008300,64.17
2011-07-25,66.21,66.43,66.01,66.25,10247700,64.49
2011-07-22,66.69,66.79,66.49,66.72,7721000,64.95
2011-07-21,66.45,66.79,66.13,66.47,11394100,64.71
2011-07-20,66.57,66.90,66.06,66.24,8912600,64.48
2011-07-19,67.10,67.22,66.15,66.72,13677400,64.95
2011-07-18,67.17,67.35,66.55,67.09,10361000,65.31
2011-07-15,67.73,67.95,66.99,67.45,10245100,65.66
2011-07-14,67.60,67.93,67.47,67.66,9636500,65.86
2011-07-13,67.39,67.98,67.21,67.63,9031700,65.83
2011-07-12,66.90,67.68,66.83,67.03,10528700,65.25
2011-07-11,66.88,67.41,66.83,67.27,8918900,65.48
2011-07-08,67.81,67.99,67.19,67.57,7866100,65.78
2011-07-07,67.82,68.05,67.40,67.92,8415200,66.12
2011-07-06,67.63,67.75,67.37,67.55,7100400,65.76
2011-07-05,67.29,67.67,67.25,67.62,9773600,65.83
2011-07-01,66.48,67.36,66.27,67.30,9216500,65.51
2011-06-30,66.42,66.91,66.25,66.52,9747200,64.75
2011-06-29,66.23,66.59,65.93,66.31,9227000,64.55
2011-06-28,65.59,66.12,65.38,65.91,7724600,64.16
2011-06-27,65.29,65.61,65.00,65.25,7199500,63.52
2011-06-24,65.57,65.61,64.83,65.06,13186200,63.33
2011-06-23,65.54,65.74,64.69,65.67,16234800,63.93
2011-06-22,66.47,66.62,66.05,66.07,7988100,64.32
2011-06-21,66.52,66.75,66.16,66.49,9811500,64.73
2011-06-20,66.08,66.74,66.07,66.51,9309200,64.74
2011-06-17,66.63,66.95,66.19,66.29,14336400,64.53
2011-06-16,65.70,66.35,65.47,66.32,11683900,64.56
2011-06-15,67.00,67.00,65.71,66.16,12623500,64.40
2011-06-14,66.95,67.36,66.75,67.10,11389100,65.32
2011-06-13,66.59,66.96,66.26,66.59,8146200,64.82
2011-06-10,66.49,66.68,66.09,66.09,9312900,64.34
2011-06-09,66.33,67.28,66.17,66.78,14054500,65.01
2011-06-08,65.49,66.23,65.18,66.14,10020300,64.38
2011-06-07,66.00,66.28,65.50,65.50,10426800,63.76
2011-06-06,65.87,66.22,65.84,66.05,8397400,64.30
2011-06-03,65.84,66.36,65.80,66.09,10364900,64.34
2011-06-02,66.44,66.76,66.28,66.48,9582900,64.72
2011-06-01,67.02,67.29,66.46,66.48,11003400,64.72
2011-05-31,67.31,67.34,66.99,67.29,16473800,65.50
2011-05-27,65.79,66.97,65.60,66.77,16385700,65.00
2011-05-26,65.59,65.78,65.28,65.51,12044100,63.77
2011-05-25,66.29,66.59,66.07,66.29,14767100,63.98
2011-05-24,65.74,66.23,65.50,65.78,11017700,63.48
2011-05-23,65.19,65.69,65.08,65.56,12020200,63.27
2011-05-20,66.25,66.33,65.28,65.69,12367000,63.40
2011-05-19,66.53,66.53,65.85,66.39,9685100,64.07
2011-05-18,66.17,66.51,65.94,66.50,9028400,64.18
2011-05-17,66.23,66.48,65.86,66.40,10784100,64.08
2011-05-16,66.41,66.79,66.19,66.37,11513200,64.05
2011-05-13,67.09,67.25,65.95,66.62,11700900,64.29
2011-05-12,66.04,67.37,65.82,67.19,15622200,64.84
2011-05-11,66.32,66.74,65.81,66.57,19986100,64.25
2011-05-10,65.61,65.80,65.28,65.76,9693100,63.46
2011-05-09,65.11,65.76,65.07,65.63,9003100,63.34
2011-05-06,65.25,65.50,65.12,65.27,11904600,62.99
2011-05-05,65.45,65.61,64.80,65.01,14925200,62.74
2011-05-04,66.00,66.32,65.37,65.67,13408900,63.38
2011-05-03,66.11,66.46,66.01,66.26,13105500,63.95
2011-05-02,65.92,66.31,65.81,66.21,15456200,63.90
2011-04-29,65.59,65.97,65.40,65.72,12100000,63.43
2011-04-28,65.39,65.74,64.93,65.38,13091400,63.10
2011-04-27,63.45,65.60,63.40,65.57,23777500,63.28
2011-04-26,64.07,65.30,64.07,64.95,14500000,62.68
2011-04-25,63.65,64.20,63.51,64.11,7226900,61.87
2011-04-21,63.81,64.30,63.77,64.07,11688100,61.83
2011-04-20,63.21,64.54,63.18,64.39,26732100,62.14
2011-04-19,62.00,62.87,61.80,62.69,26083100,60.50
2011-04-18,60.45,61.19,60.10,60.46,20034800,58.35
2011-04-15,60.24,60.95,59.98,60.56,18608500,58.45
2011-04-14,59.55,60.12,59.49,60.02,10436200,57.92
2011-04-13,59.66,59.95,59.51,59.60,10509000,57.52
2011-04-12,59.66,60.08,59.66,59.94,9208000,57.85
2011-04-11,59.54,60.17,59.50,59.86,9845800,57.77
2011-04-08,59.73,59.78,59.31,59.46,7853200,57.38
2011-04-07,59.72,59.76,59.25,59.48,9232900,57.40
2011-04-06,59.70,59.90,59.60,59.66,10011200,57.58
2011-04-05,59.75,59.96,59.48,59.80,10600000,57.71
2011-04-04,59.50,60.18,59.46,60.15,9415100,58.05
2011-04-01,59.63,59.64,59.06,59.49,9908000,57.41
2011-03-31,59.21,59.70,59.21,59.25,9680200,57.18
2011-03-30,59.34,59.73,59.24,59.38,10736400,57.31
2011-03-29,58.98,59.31,58.93,59.22,9280300,57.15
2011-03-28,58.98,59.30,58.98,59.24,8382500,57.17
2011-03-25,59.01,59.09,58.65,58.98,8077400,56.92
2011-03-24,58.98,59.08,58.73,59.03,8655800,56.97
2011-03-23,58.72,58.89,58.50,58.72,9899800,56.67
2011-03-22,58.80,59.15,58.70,58.79,10151800,56.74
2011-03-21,58.67,59.16,58.67,58.83,10692700,56.78
2011-03-18,58.56,58.69,58.10,58.57,14371900,56.53
2011-03-17,58.21,58.38,57.90,58.13,12456000,56.10
2011-03-16,58.57,58.57,57.50,57.66,16995600,55.65
2011-03-15,58.79,58.84,58.02,58.48,16016800,56.44
2011-03-14,59.49,59.49,58.92,59.13,11775000,57.07
2011-03-11,59.24,59.87,59.11,59.69,10426600,57.61
2011-03-10,60.14,60.30,59.40,59.61,14852300,57.53
2011-03-09,60.74,61.06,60.32,60.40,10082600,58.29
2011-03-08,60.48,60.99,60.34,60.71,8881800,58.59
2011-03-07,61.09,61.10,60.30,60.40,9584000,58.29
2011-03-04,61.29,61.29,60.34,61.06,11432700,58.93
2011-03-03,61.12,61.20,60.81,61.05,7802700,58.92
2011-03-02,60.50,60.93,60.36,60.81,10264600,58.69
2011-03-01,61.25,61.50,60.60,60.70,14035300,58.58
2011-02-28,59.93,61.45,59.77,61.44,20031000,59.29
2011-02-25,59.92,59.95,59.36,59.64,11863700,57.56
2011-02-24,60.47,60.50,60.03,60.25,11766700,57.63
2011-02-23,60.76,61.08,60.37,60.39,12100300,57.76
2011-02-22,60.68,60.99,60.45,60.65,11050500,58.01
2011-02-18,60.89,61.22,60.55,61.11,12393000,58.45
2011-02-17,60.37,60.93,60.33,60.79,7133700,58.14
2011-02-16,60.61,60.74,60.50,60.52,9426400,57.88
2011-02-15,60.60,60.70,60.48,60.62,8572800,57.98
2011-02-14,60.69,60.98,60.65,60.70,8130800,58.06
2011-02-11,60.74,61.17,60.51,60.70,9630800,58.06
2011-02-10,60.64,61.07,60.42,60.93,8627500,58.28
2011-02-09,60.93,60.94,60.64,60.88,8541500,58.23
2011-02-08,60.94,60.99,60.75,60.94,7867600,58.29
2011-02-07,60.88,60.99,60.65,60.87,8217000,58.22
2011-02-04,60.94,60.99,60.65,60.84,9725500,58.19
2011-02-03,60.66,60.97,60.59,60.80,10078900,58.15
2011-02-02,60.46,60.76,60.28,60.62,9994200,57.98
2011-02-01,59.70,60.74,59.70,60.63,14780500,57.99
2011-01-31,60.16,60.22,59.69,59.77,19056200,57.17
2011-01-28,60.91,61.00,60.00,60.01,15298800,57.40
2011-01-27,60.64,61.04,60.60,60.68,11219500,58.04
2011-01-26,61.18,61.25,60.60,60.60,20262100,57.96
2011-01-25,60.89,61.63,60.71,61.08,28056700,58.42
2011-01-24,62.56,62.72,62.16,62.22,11373000,59.51
2011-01-21,63.25,63.25,62.46,62.66,12932200,59.93
2011-01-20,62.73,63.10,62.54,62.86,11518600,60.12
2011-01-19,62.05,62.61,62.01,62.56,9596700,59.83
2011-01-18,62.22,62.59,62.01,62.10,13944900,59.39
2011-01-14,62.95,62.97,62.25,62.55,11274700,59.83
2011-01-13,62.56,62.98,62.35,62.91,9489700,60.17
2011-01-12,62.45,62.88,62.32,62.50,8312700,59.78
2011-01-11,62.22,62.35,62.00,62.27,7372800,59.56
2011-01-10,62.29,62.40,62.00,62.16,9775000,59.45
2011-01-07,63.20,63.25,62.56,62.60,11084800,59.87
2011-01-06,63.43,63.53,62.90,63.21,7606000,60.46
2011-01-05,63.41,63.54,62.95,63.31,11837900,60.55
2011-01-04,63.13,63.35,62.75,63.35,12346300,60.59
2011-01-03,62.63,63.18,62.53,62.82,14894800,60.08
2010-12-31,61.90,62.09,61.75,61.85,4981400,59.16
2010-12-30,62.10,62.19,61.90,61.94,5770100,59.24
2010-12-29,62.12,62.44,62.11,62.13,4968700,59.42
2010-12-28,62.06,62.30,61.90,62.05,6354200,59.35
2010-12-27,62.19,62.24,61.82,61.93,5163700,59.23
2010-12-23,62.02,62.46,62.02,62.25,7229500,59.54
2010-12-22,62.33,62.40,61.92,62.02,8850100,59.32
2010-12-21,62.79,62.80,62.28,62.34,7908200,59.62
2010-12-20,62.54,62.65,62.23,62.49,8907000,59.77
2010-12-17,62.25,62.54,61.98,62.54,15961000,59.82
2010-12-16,62.75,62.79,62.04,62.40,11141100,59.68
2010-12-15,62.93,63.16,62.44,62.57,11534100,59.84
2010-12-14,62.03,62.94,61.89,62.77,13491200,60.04
2010-12-13,61.83,61.97,61.56,61.86,13672100,59.17
2010-12-10,62.19,62.33,61.69,61.91,11457300,59.21
2010-12-09,62.43,62.96,61.75,62.06,12965600,59.36
2010-12-08,62.22,62.56,62.14,62.45,7871900,59.73
2010-12-07,62.56,62.74,62.25,62.31,9528800,59.60
2010-12-06,62.31,62.48,62.20,62.20,8989000,59.49
2010-12-03,62.51,62.77,62.23,62.56,9882800,59.83
2010-12-02,62.39,62.88,62.27,62.60,10160400,59.87
2010-12-01,62.18,62.48,61.82,62.42,15364700,59.70
2010-11-30,61.48,61.82,61.25,61.55,12633500,58.87
2010-11-29,61.81,62.01,61.39,61.91,12019300,59.21
2010-11-26,62.50,62.57,62.14,62.30,4638800,59.59
2010-11-24,63.03,63.49,62.93,63.29,9591400,60.02
2010-11-23,62.99,63.25,62.65,62.87,14766500,59.62
2010-11-22,63.50,63.82,63.09,63.62,11179200,60.33
2010-11-19,63.89,64.22,63.65,63.83,12889800,60.53
2010-11-18,63.47,64.00,63.30,63.83,9400100,60.53
2010-11-17,63.13,63.29,62.92,63.06,7416900,59.80
2010-11-16,63.65,63.95,62.65,63.14,15651000,59.87
2010-11-15,64.11,64.69,63.98,64.14,12729400,60.82
2010-11-12,63.69,64.09,63.51,63.67,12944800,60.38
2010-11-11,63.70,63.95,63.58,63.92,9109500,60.61
2010-11-10,64.24,64.34,63.55,63.95,10795400,60.64
2010-11-09,64.47,64.50,64.10,64.31,9218500,60.98
2010-11-08,64.56,64.61,64.10,64.33,8484400,61.00
2010-11-05,64.75,64.84,64.10,64.65,9276500,61.31
2010-11-04,64.32,64.92,64.24,64.76,11337400,61.41
2010-11-03,63.99,64.20,63.55,64.19,9322100,60.87
2010-11-02,63.94,64.20,63.72,63.88,8632100,60.58
2010-11-01,63.88,64.09,63.31,63.69,9356000,60.40
2010-10-29,63.64,63.84,63.32,63.74,9309900,60.44
2010-10-28,63.94,64.11,63.51,63.56,10116000,60.27
2010-10-27,63.58,63.69,63.28,63.57,11916100,60.28
2010-10-26,63.85,63.95,63.61,63.84,7122900,60.54
2010-10-25,64.04,64.23,63.85,63.98,7794700,60.67
2010-10-22,64.08,64.12,63.64,63.81,6774800,60.51
2010-10-21,63.86,64.22,63.52,63.99,11111700,60.68
2010-10-20,63.32,64.03,63.06,63.60,10206800,60.31
2010-10-19,62.89,63.67,62.50,63.29,17235400,60.02
2010-10-18,63.69,63.98,63.25,63.86,10814100,60.56
2010-10-15,63.98,64.00,63.14,63.57,13265100,60.28
2010-10-14,63.79,63.80,63.39,63.74,8632700,60.44
2010-10-13,63.43,63.79,63.29,63.58,10104700,60.29
2010-10-12,63.13,63.44,62.97,63.29,8707400,60.02
2010-10-11,63.26,63.31,63.04,63.30,6172100,60.03
2010-10-08,63.38,63.39,63.03,63.23,7354800,59.96
2010-10-07,63.29,63.50,63.00,63.22,9826600,59.95
2010-10-06,62.89,63.26,62.50,63.21,11339800,59.94
2010-10-05,62.08,62.94,62.01,62.80,12439400,59.55
2010-10-04,61.54,61.98,61.30,61.67,8703600,58.48
2010-10-01,62.09,62.25,61.57,61.75,9773200,58.56
2010-09-30,62.49,62.70,61.55,61.96,12845600,58.76
2010-09-29,62.31,62.55,62.13,62.31,9590000,59.09
2010-09-28,61.96,62.60,61.69,62.43,12132800,59.20
2010-09-27,62.22,62.32,61.93,62.03,7687600,58.82
2010-09-24,61.98,62.40,61.83,62.14,12636900,58.93
2010-09-23,61.63,62.00,61.57,61.81,8393800,58.61
2010-09-22,61.98,62.50,61.90,61.97,9353300,58.76
2010-09-21,61.86,62.23,61.80,61.94,9449200,58.74
2010-09-20,61.65,62.23,61.51,62.09,10991500,58.88
2010-09-17,61.59,61.72,61.13,61.57,12240600,58.39
2010-09-16,60.82,61.39,60.76,61.29,10496300,58.12
2010-09-15,60.67,61.15,60.50,61.05,9111500,57.89
2010-09-14,60.43,60.97,60.25,60.58,9912900,57.45
2010-09-13,60.06,60.38,59.92,60.32,10706600,57.20
2010-09-10,59.94,60.00,59.77,59.98,8358800,56.88
2010-09-09,59.39,60.03,59.26,59.82,14077700,56.73
2010-09-08,58.42,59.03,58.42,58.85,8412500,55.81
2010-09-07,58.80,58.97,58.63,58.70,5625100,55.66
2010-09-03,58.85,59.00,58.50,58.93,7533400,55.88
2010-09-02,58.52,58.79,58.30,58.61,8079700,55.58
2010-09-01,57.67,58.36,57.44,58.29,11603700,55.28
2010-08-31,57.25,57.44,57.00,57.02,14563100,54.07
2010-08-30,57.60,57.80,57.26,57.30,9240100,54.34
2010-08-27,57.45,57.88,56.99,57.60,11674800,54.62
2010-08-26,58.20,58.22,57.78,57.80,12834100,54.30
2010-08-25,58.00,58.20,57.84,57.98,11675000,54.47
2010-08-24,58.50,58.69,57.86,58.01,14930400,54.50
2010-08-23,58.98,59.35,58.81,58.87,8842900,55.30
2010-08-20,58.70,58.91,58.49,58.74,11286200,55.18
2010-08-19,59.17,59.18,58.40,58.72,11949700,55.16
2010-08-18,59.46,59.82,59.03,59.35,10534900,55.75
2010-08-17,58.93,59.48,58.50,59.22,13479100,55.63
2010-08-16,57.99,58.11,57.47,58.01,8751200,54.50
2010-08-13,58.49,58.49,58.06,58.15,8546700,54.63
2010-08-12,58.15,58.71,58.10,58.52,8240500,54.97
2010-08-11,58.92,58.95,58.30,58.50,11470100,54.96
2010-08-10,59.41,59.81,58.90,59.43,13550800,55.83
2010-08-09,60.00,60.25,59.79,60.05,6674700,56.41
2010-08-06,59.52,60.00,59.25,59.96,8524100,56.33
2010-08-05,59.53,59.89,59.51,59.76,9796700,56.14
2010-08-04,59.37,59.93,59.23,59.74,10508800,56.12
2010-08-03,58.75,59.60,58.71,59.35,10855100,55.75
2010-08-02,58.50,58.88,58.41,58.72,11455600,55.16
2010-07-30,57.63,58.36,57.27,58.09,12978000,54.57
2010-07-29,58.10,58.27,57.71,57.83,13031000,54.33
2010-07-28,58.14,58.25,57.65,57.83,13502100,54.33
2010-07-27,57.95,58.44,57.62,58.10,16964000,54.58
2010-07-26,57.65,58.01,57.48,57.74,11775200,54.24
2010-07-23,57.28,57.64,57.00,57.63,15076600,54.14
2010-07-22,57.43,57.62,56.86,57.02,17972900,53.57
2010-07-21,58.80,58.80,56.87,57.12,25707600,53.66
2010-07-20,58.45,58.77,58.00,58.58,22304800,55.03
2010-07-19,59.72,59.79,59.37,59.57,10277500,55.96
2010-07-16,60.00,60.19,59.25,59.44,17569900,55.84
2010-07-15,60.62,60.75,59.90,60.26,12839300,56.61
2010-07-14,60.16,60.68,60.05,60.62,9668500,56.95
2010-07-13,60.59,60.96,60.44,60.50,10924500,56.83
2010-07-12,60.48,60.54,60.06,60.21,10797200,56.56
2010-07-09,60.97,61.07,60.38,60.54,12174000,56.87
2010-07-08,60.93,61.73,60.64,61.38,15895900,57.66
2010-07-07,59.33,60.70,59.04,60.61,17280000,56.94
2010-07-06,59.50,59.60,58.67,59.08,15461100,55.50
2010-07-02,59.42,59.59,58.85,59.08,10534400,55.50
2010-07-01,59.07,59.25,58.65,59.07,17973500,55.49
2010-06-30,59.04,59.61,58.94,59.06,15802100,55.48
2010-06-29,58.98,59.42,58.68,59.24,20236500,55.65
2010-06-28,59.01,59.79,58.81,59.45,15834300,55.85
2010-06-25,59.86,59.87,58.63,58.70,45006900,55.14
2010-06-24,59.03,59.94,59.03,59.60,18216100,55.99
2010-06-23,59.16,59.42,58.71,59.24,12659500,55.65
2010-06-22,59.25,60.09,59.12,59.16,13823800,55.58
2010-06-21,59.50,59.80,58.92,59.13,12143600,55.55
2010-06-18,59.18,59.29,58.85,59.18,16838200,55.59
2010-06-17,59.28,59.44,58.65,59.18,11723100,55.59
2010-06-16,59.25,59.58,58.78,59.24,8636300,55.65
2010-06-15,58.93,59.16,58.55,59.14,11103200,55.56
2010-06-14,58.70,59.10,58.38,58.42,10524000,54.88
2010-06-11,58.17,58.48,57.94,58.46,14713000,54.92
2010-06-10,58.72,59.13,58.35,58.50,16995200,54.96
2010-06-09,58.80,58.94,57.94,58.17,13173000,54.65
2010-06-08,58.15,58.71,57.87,58.64,14941500,55.09
2010-06-07,58.17,58.55,58.00,58.00,13843300,54.49
2010-06-04,58.96,59.03,57.76,58.01,21785400,54.50
2010-06-03,59.89,60.15,59.55,59.77,14254200,56.15
2010-06-02,59.07,59.73,58.69,59.73,15581800,56.11
2010-06-01,58.21,59.41,57.55,58.76,19508400,55.20
2010-05-28,58.72,59.12,58.19,58.30,26815900,54.77
2010-05-27,59.74,59.89,58.71,59.03,29926600,55.45
2010-05-26,60.83,60.83,59.65,59.66,18914100,55.54
2010-05-25,59.71,60.41,59.15,60.35,21179000,56.18
2010-05-24,60.62,61.45,60.21,60.57,13993300,56.39
2010-05-21,59.78,60.96,59.51,60.88,21813000,56.67
2010-05-20,61.82,61.84,60.55,60.55,24098700,56.37
2010-05-19,62.69,62.96,62.05,62.22,18863200,57.92
2010-05-18,63.44,63.56,62.85,62.97,18480900,58.62
2010-05-17,64.06,64.24,63.20,63.88,10260800,59.47
2010-05-14,64.71,64.79,63.41,63.97,12505100,59.55
2010-05-13,64.84,65.16,64.51,64.67,12337000,60.20
2010-05-12,64.85,65.05,64.49,64.90,11036800,60.42
2010-05-11,64.23,65.09,64.18,64.67,10879000,60.20
2010-05-10,64.91,65.36,64.00,64.75,18445400,60.28
2010-05-07,63.26,63.60,62.09,63.31,20467100,58.94
2010-05-06,65.04,65.10,60.03,63.40,24410000,59.02
2010-05-05,64.58,65.29,64.44,65.14,13143700,60.64
2010-05-04,65.07,65.28,64.41,64.70,14895700,60.23
2010-05-03,65.16,65.62,64.54,65.33,15310500,60.82
2010-04-30,65.13,65.34,64.30,64.30,14255900,59.86
2010-04-29,64.85,65.34,64.85,65.01,7930100,60.52
2010-04-28,64.43,64.86,64.25,64.62,12476600,60.16
2010-04-27,64.57,64.88,64.21,64.28,11862200,59.84
2010-04-26,64.99,65.20,64.72,64.76,9281500,60.29
2010-04-23,64.71,65.04,64.33,65.04,11674900,60.55
2010-04-22,65.18,65.24,64.33,64.78,19583000,60.30
2010-04-21,65.98,65.98,65.07,65.39,13355700,60.87
2010-04-20,66.03,66.20,65.73,65.99,11916400,61.43
2010-04-19,65.06,66.10,65.06,66.03,14626300,61.47
2010-04-16,65.34,65.65,64.89,65.02,15742500,60.53
2010-04-15,65.29,65.54,65.13,65.51,8656900,60.98
2010-04-14,65.43,65.60,65.18,65.49,10501900,60.97
2010-04-13,65.06,65.85,64.91,65.68,12481600,61.14
2010-04-12,65.11,65.21,64.93,65.11,8692200,60.61
2010-04-09,64.88,65.17,64.78,65.14,6972700,60.64
2010-04-08,65.19,65.19,64.77,64.93,8962600,60.44
2010-04-07,65.24,65.49,65.08,65.22,9409400,60.71
2010-04-06,65.13,65.45,65.00,65.31,8260100,60.80
2010-04-05,65.77,65.89,65.38,65.40,8617600,60.88
2010-04-01,65.37,65.77,65.24,65.77,10600600,61.23
2010-03-31,64.84,65.31,64.70,65.20,11939100,60.70
2010-03-30,64.95,64.98,64.56,64.90,8311600,60.42
2010-03-29,64.46,64.93,64.40,64.82,7812900,60.34
2010-03-26,64.68,64.72,64.33,64.38,9450400,59.93
2010-03-25,65.04,65.25,64.53,64.57,10496600,60.11
2010-03-24,65.31,65.31,64.75,64.75,9312500,60.28
2010-03-23,65.18,65.39,64.87,65.36,9453900,60.84
2010-03-22,65.07,65.44,64.98,65.10,8803800,60.60
2010-03-19,65.25,65.49,64.81,65.11,23112700,60.61
2010-03-18,64.58,65.15,64.37,65.06,11742100,60.57
2010-03-17,64.72,64.74,64.48,64.65,8060700,60.18
2010-03-16,64.70,64.72,64.23,64.53,8882000,60.07
2010-03-15,64.14,64.57,64.07,64.57,7444700,60.11
2010-03-12,64.26,64.26,63.85,64.18,8223000,59.75
2010-03-11,64.15,64.22,63.60,64.22,9957800,59.78
2010-03-10,64.49,64.56,64.15,64.29,8436600,59.85
2010-03-09,64.55,64.55,64.09,64.27,8827100,59.83
2010-03-08,64.08,64.41,64.02,64.20,33380500,59.76
2010-03-05,63.66,64.07,63.55,64.04,10633600,59.62
2010-03-04,63.53,63.70,63.37,63.57,8067200,59.18
2010-03-03,63.59,63.75,63.22,63.40,9360400,59.02
2010-03-02,63.31,63.64,63.02,63.44,9014000,59.06
2010-03-01,63.27,63.46,63.17,63.39,9219400,59.01
2010-02-26,63.46,63.59,63.00,63.00,9357800,58.65
2010-02-25,62.79,63.35,62.52,63.28,10528900,58.91
2010-02-24,63.55,63.85,63.25,63.45,8519300,59.07
2010-02-23,63.56,63.85,63.23,63.31,12481400,58.94
2010-02-22,63.81,64.10,63.39,63.49,9839700,59.10
2010-02-19,64.15,64.46,63.62,63.81,14222300,59.40
2010-02-18,63.98,64.70,63.95,64.53,8260600,59.62
2010-02-17,63.63,64.36,63.61,63.98,9485500,59.11
2010-02-16,63.25,63.71,62.82,63.61,10212400,58.77
2010-02-12,62.61,63.00,62.11,62.72,12335800,57.94
2010-02-11,62.62,63.21,62.26,62.91,8353600,58.12
2010-02-10,62.79,63.07,62.21,62.73,10115800,57.95
2010-02-09,62.55,63.47,62.47,62.76,11356400,57.98
2010-02-08,62.50,62.98,62.26,62.37,10081200,57.62
2010-02-05,62.69,63.60,61.89,62.64,16775200,57.87
2010-02-04,63.49,63.62,62.62,62.64,18397000,57.87
2010-02-03,63.87,63.87,63.29,63.63,9255900,58.78
2010-02-02,63.20,64.20,62.63,63.99,13609300,59.12
2010-02-01,63.26,63.26,62.77,63.09,10153400,58.29
2010-01-29,63.95,64.27,62.82,62.86,17844400,58.07
2010-01-28,63.57,64.07,63.04,63.80,17096000,58.94
2010-01-27,62.78,63.72,62.70,63.44,14982400,58.61
2010-01-26,62.64,63.01,62.22,62.79,15630300,58.01
2010-01-25,63.67,63.70,63.05,63.22,10001700,58.41
2010-01-22,63.91,64.19,63.09,63.20,14017200,58.39
2010-01-21,65.07,65.47,63.80,63.97,14473900,59.10
2010-01-20,65.47,65.95,64.47,65.15,13033000,60.19
2010-01-19,64.14,65.75,64.11,65.35,15181800,60.37
2010-01-15,65.14,65.20,63.98,64.56,20995000,59.64
2010-01-14,65.20,65.27,64.75,65.10,7899000,60.14
2010-01-13,64.54,65.23,64.54,64.97,13023800,60.02
2010-01-12,64.13,64.72,64.02,64.56,10820700,59.64
2010-01-11,64.75,64.75,64.01,64.22,7975700,59.33
2010-01-08,63.92,64.26,63.63,64.21,7898000,59.32
2010-01-07,64.25,64.35,63.74,63.99,10901600,59.12
2010-01-06,63.90,64.54,63.83,64.45,13171500,59.54
2010-01-05,64.58,64.62,63.82,63.93,10673100,59.06
2010-01-04,64.71,64.99,64.41,64.68,9506200,59.75
2009-12-31,65.12,65.12,64.33,64.41,6962300,59.50
2009-12-30,64.78,65.03,64.53,64.91,5602100,59.97
2009-12-29,65.09,65.40,64.92,64.94,6661900,59.99
2009-12-28,64.90,64.99,64.77,64.94,5693500,59.99
2009-12-24,64.69,64.84,64.52,64.70,2433900,59.77
2009-12-23,64.54,64.84,64.54,64.57,6360400,59.65
2009-12-22,64.31,64.81,64.31,64.53,7124600,59.62
2009-12-21,64.64,65.00,64.23,64.33,11125400,59.43
2009-12-18,64.75,64.75,63.91,64.37,22171000,59.47
2009-12-17,64.44,64.78,64.21,64.47,10088900,59.56
2009-12-16,64.95,65.08,64.75,64.80,13333300,59.87
2009-12-15,64.73,64.80,64.45,64.74,10717800,59.81
2009-12-14,65.20,65.41,64.85,64.96,8172500,60.01
2009-12-11,64.74,65.16,64.72,64.85,7194100,59.91
2009-12-10,64.65,65.00,64.39,64.77,8841900,59.84
2009-12-09,64.40,64.40,64.03,64.38,8911600,59.48
2009-12-08,64.50,64.64,63.93,64.25,11073800,59.36
2009-12-07,64.48,64.76,64.19,64.37,9106500,59.47
2009-12-04,64.74,65.28,64.16,64.36,14992400,59.46
2009-12-03,64.05,64.73,63.87,64.16,12520100,59.27
2009-12-02,63.51,64.24,63.44,63.88,10896100,59.02
2009-12-01,62.95,63.66,62.95,63.51,12302300,58.67
2009-11-30,62.78,62.98,62.24,62.84,10815400,58.05
2009-11-27,62.52,63.09,62.01,62.89,6081200,58.10
2009-11-25,63.38,63.44,62.93,63.30,7186700,58.48
2009-11-24,62.93,63.40,62.65,63.18,9681200,58.37
2009-11-23,62.49,63.10,62.42,62.69,13868100,57.92
2009-11-20,61.82,62.62,61.72,62.31,16300200,57.56
2009-11-19,62.24,62.49,61.64,62.43,13298200,57.22
2009-11-18,62.07,62.49,61.95,62.32,11522100,57.12
2009-11-17,61.96,62.44,61.79,62.17,11421400,56.98
2009-11-16,61.45,62.35,61.41,62.19,13767500,57.00
2009-11-13,61.09,61.58,61.04,61.43,9950500,56.31
2009-11-12,60.64,61.43,60.62,61.15,13683100,56.05
2009-11-11,60.90,61.07,60.65,60.87,11179500,55.79
2009-11-10,60.74,61.39,60.60,61.23,11776500,56.12
2009-11-09,60.42,60.75,60.29,60.75,11773800,55.68
2009-11-06,59.94,60.34,59.57,60.30,8518500,55.27
2009-11-05,59.81,60.20,59.68,59.98,9190300,54.98
2009-11-04,59.13,60.06,58.97,59.52,13928700,54.56
2009-11-03,60.04,60.04,58.80,58.93,17177000,54.01
2009-11-02,59.15,59.87,58.91,59.49,12297500,54.53
2009-10-30,59.71,59.88,58.78,59.05,20966900,54.12
2009-10-29,59.82,60.02,59.51,59.86,13954500,54.87
2009-10-28,60.02,60.10,59.50,59.57,13837000,54.60
2009-10-27,60.30,60.40,59.94,60.02,10269600,55.01
2009-10-26,60.69,60.93,59.96,60.09,11809200,55.08
2009-10-23,60.86,61.05,60.12,60.54,10743900,55.49
2009-10-22,60.15,61.24,60.04,60.94,9926600,55.86
2009-10-21,60.60,61.08,60.28,60.31,12529900,55.28
2009-10-20,61.31,61.59,60.51,60.59,15725600,55.54
2009-10-19,60.61,61.47,60.42,61.16,11443300,56.06
2009-10-16,60.57,60.71,60.25,60.46,13911200,55.42
2009-10-15,60.43,60.94,60.29,60.94,14076600,55.86
2009-10-14,61.21,61.24,60.14,60.55,18951100,55.50
2009-10-13,60.92,61.40,60.63,61.01,23501200,55.92
2009-10-12,61.89,62.74,61.87,62.53,12697200,57.31
2009-10-09,60.81,61.74,60.81,61.74,9247900,56.59
2009-10-08,61.07,61.28,60.88,60.94,9221000,55.86
2009-10-07,60.17,60.77,59.96,60.71,7271500,55.65
2009-10-06,60.08,60.54,59.34,60.29,11766000,55.26
2009-10-05,59.80,59.93,59.44,59.82,7113800,54.83
2009-10-02,59.82,60.20,59.42,59.73,9125400,54.75
2009-10-01,60.93,60.93,59.77,59.81,12207800,54.82
2009-09-30,61.02,61.09,60.33,60.89,11039300,55.81
2009-09-29,61.28,61.42,60.88,60.93,7556800,55.85
2009-09-28,60.70,61.54,60.45,61.27,8721100,56.16
2009-09-25,60.57,60.96,60.49,60.62,7883600,55.56
2009-09-24,60.89,61.00,60.59,60.72,9290700,55.66
2009-09-23,61.16,61.28,60.70,60.77,11175400,55.70
2009-09-22,60.87,61.17,60.35,61.08,9997200,55.99
2009-09-21,60.45,60.89,60.42,60.67,7237900,55.61
2009-09-18,61.04,61.25,60.71,60.78,14463600,55.71
2009-09-17,60.20,60.90,60.17,60.77,12261500,55.70
2009-09-16,60.31,60.35,59.74,60.19,10831200,55.17
2009-09-15,60.53,60.53,59.81,60.15,8321100,55.13
2009-09-14,60.34,60.73,60.21,60.34,6654400,55.31
2009-09-11,60.70,60.89,60.23,60.42,8480200,55.38
2009-09-10,61.04,61.05,60.42,60.66,8825300,55.60
2009-09-09,60.78,61.13,60.66,60.92,9303100,55.84
2009-09-08,60.77,60.77,59.99,60.57,8792600,55.52
2009-09-04,59.72,60.35,59.63,60.32,7425300,55.29
2009-09-03,59.84,59.84,59.28,59.69,8722700,54.71
2009-09-02,59.67,60.02,59.47,59.76,8587000,54.78
2009-09-01,60.35,60.75,59.62,59.94,11890800,54.94
2009-08-31,60.04,60.59,59.96,60.44,10181300,55.40
2009-08-28,60.75,60.75,60.06,60.29,10897800,55.26
2009-08-27,60.57,60.73,59.95,60.49,11027900,55.44
2009-08-26,61.26,61.35,60.51,60.63,10865500,55.57
2009-08-25,61.02,61.49,60.85,61.14,10808100,56.04
2009-08-24,61.18,61.28,60.69,61.28,10500700,56.17
2009-08-21,61.09,61.42,60.61,61.03,12594000,55.94
2009-08-20,60.55,61.19,60.18,60.95,9955000,55.42
2009-08-19,59.77,60.49,59.68,60.37,10498900,54.89
2009-08-18,59.95,59.95,59.50,59.80,8803000,54.37
2009-08-17,59.60,60.20,59.59,59.82,12926100,54.39
2009-08-14,60.42,60.70,59.64,60.08,8961000,54.63
2009-08-13,60.69,60.69,60.05,60.32,8338200,54.84
2009-08-12,60.26,61.05,60.03,60.59,8219600,55.09
2009-08-11,60.68,60.92,60.15,60.22,8302200,54.75
2009-08-10,60.08,60.72,59.55,60.72,9519100,55.21
2009-08-07,59.96,60.43,59.85,59.90,9974900,54.46
2009-08-06,60.67,60.67,59.70,59.93,10835400,54.49
2009-08-05,61.19,61.23,60.29,60.45,8575200,54.96
2009-08-04,61.15,61.15,60.67,61.06,8906600,55.52
2009-08-03,61.16,61.19,60.43,61.10,11178800,55.55
2009-07-31,61.83,62.17,60.78,60.89,13230900,55.36
2009-07-30,61.66,62.47,61.52,61.79,12636500,56.18
2009-07-29,60.74,61.44,60.69,61.16,10522700,55.61
2009-07-28,61.03,61.57,60.60,60.92,9025500,55.39
2009-07-27,61.49,61.69,60.62,61.27,7937700,55.71
2009-07-24,60.26,61.62,60.22,61.51,11413300,55.93
2009-07-23,59.26,60.35,59.10,60.22,12494700,54.75
2009-07-22,59.45,59.84,58.95,59.19,9358600,53.82
2009-07-21,59.33,59.90,58.82,59.49,11222600,54.09
2009-07-20,59.46,59.46,58.74,59.06,9226300,53.70
2009-07-17,59.56,59.56,58.74,59.23,11311000,53.85
2009-07-16,58.94,59.70,58.82,59.25,11596000,53.87
2009-07-15,58.46,59.00,58.22,58.96,12986200,53.61
2009-07-14,58.00,58.71,57.44,58.23,20433700,52.94
2009-07-13,56.91,57.86,56.77,57.72,13564900,52.48
2009-07-10,56.34,57.38,56.25,56.93,13661800,51.76
2009-07-09,57.10,57.25,56.29,56.69,11324800,51.54
2009-07-08,56.45,57.22,56.23,57.08,15414200,51.90
2009-07-07,56.61,56.71,56.13,56.23,9678600,51.13
2009-07-06,56.11,56.76,55.71,56.62,12879500,51.48
2009-07-02,56.73,56.73,55.95,55.98,15118600,50.90
2009-07-01,56.82,57.18,56.39,57.07,15318000,51.89
2009-06-30,57.23,57.23,56.23,56.80,15974700,51.64
2009-06-29,56.61,57.00,56.03,56.96,13811100,51.79
2009-06-26,56.21,56.60,55.65,56.60,32295700,51.46
2009-06-25,55.31,56.44,55.12,56.27,14239900,51.16
2009-06-24,55.26,55.83,55.04,55.46,12467600,50.43
2009-06-23,55.54,55.59,54.91,55.01,12447400,50.02
2009-06-22,55.87,55.96,55.38,55.49,13237400,50.45
2009-06-19,56.30,56.65,55.91,56.09,19334700,51.00
2009-06-18,55.37,56.17,55.01,55.79,12103400,50.73
2009-06-17,54.68,55.53,54.55,55.20,13061800,50.19
2009-06-16,55.01,55.32,54.59,54.62,12606700,49.66
2009-06-15,55.84,55.98,54.54,54.75,14810500,49.78
2009-06-12,55.88,56.54,55.72,56.06,11882300,50.97
2009-06-11,55.65,56.48,55.61,56.05,12778400,50.96
2009-06-10,56.02,56.25,55.22,55.66,13263900,50.61
2009-06-09,56.03,56.25,55.65,55.70,11173700,50.64
2009-06-08,55.72,56.14,55.16,55.63,9891200,50.58
2009-06-05,55.81,56.20,55.14,55.93,10215400,50.85
2009-06-04,56.36,56.40,55.47,55.84,12219700,50.77
2009-06-03,55.88,56.30,55.66,56.16,11191300,51.06
2009-06-02,56.05,56.48,55.62,56.21,10277000,51.11
2009-06-01,55.75,56.05,55.27,55.78,12454200,50.72
2009-05-29,54.59,55.28,54.00,55.16,12505200,50.15
2009-05-28,54.25,54.92,53.86,54.53,10890800,49.58
2009-05-27,55.44,55.50,54.16,54.22,12480300,49.30
2009-05-26,54.69,55.42,54.12,55.26,11389200,50.24
2009-05-22,55.10,55.44,54.63,54.77,7425900,49.80
2009-05-21,55.43,55.58,54.45,54.99,12492700,50.00
2009-05-20,56.22,56.48,55.80,55.87,13729800,50.35
2009-05-19,56.21,56.21,55.70,55.89,13350400,50.37
2009-05-18,55.80,56.12,55.22,56.05,12879100,50.52
2009-05-15,55.00,55.44,54.71,55.41,16430700,49.94
2009-05-14,55.32,55.40,54.76,55.02,11986300,49.59
2009-05-13,54.70,55.44,54.51,55.15,10972400,49.70
2009-05-12,54.48,55.17,53.90,55.00,11826000,49.57
2009-05-11,54.56,54.87,54.00,54.11,13073000,48.77
2009-05-08,55.07,55.50,54.70,54.98,13030600,49.55
2009-05-07,53.88,55.00,53.54,54.89,15243000,49.47
2009-05-06,54.75,54.75,53.58,54.21,16616500,48.86
2009-05-05,53.75,54.40,53.45,54.36,13320600,48.99
2009-05-04,52.61,53.90,52.60,53.76,15114500,48.45
2009-05-01,52.53,52.59,51.67,52.59,12504500,47.40
2009-04-30,51.47,52.61,51.35,52.36,20004600,47.19
2009-04-29,51.05,51.09,50.12,51.03,18496500,45.99
2009-04-28,50.78,51.28,50.41,50.65,12084100,45.65
2009-04-27,51.32,51.71,50.63,50.86,13055900,45.84
2009-04-24,51.76,51.84,50.64,50.92,14767300,45.89
2009-04-23,51.38,51.51,50.31,51.40,14595000,46.32
2009-04-22,52.10,52.15,51.11,51.18,13348300,46.13
2009-04-21,52.55,52.88,52.00,52.46,12236500,47.28
2009-04-20,53.17,53.49,52.34,52.47,15308900,47.29
2009-04-17,52.50,53.37,52.25,53.05,17691800,47.81
2009-04-16,51.91,52.32,51.55,52.20,12216300,47.05
2009-04-15,51.79,52.08,51.35,51.77,11502500,46.66
2009-04-14,51.99,52.46,51.21,51.37,20768400,46.30
2009-04-13,51.27,51.56,51.00,51.15,12067200,46.10
2009-04-09,51.99,52.06,51.10,51.41,15056300,46.33
2009-04-08,51.54,51.87,51.20,51.45,10935000,46.37
2009-04-07,51.89,52.00,51.28,51.36,13130100,46.29
2009-04-06,52.03,52.54,51.67,52.20,12768700,47.05
2009-04-03,53.00,53.30,51.75,52.15,15213700,47.00
2009-04-02,53.29,54.13,52.66,52.97,17418900,47.74
2009-04-01,52.30,53.20,51.88,53.04,13730300,47.80
2009-03-31,53.36,53.50,52.41,52.60,18517700,47.41
2009-03-30,52.54,53.46,52.36,53.01,15743200,47.78
2009-03-27,52.69,53.29,52.55,52.83,11293600,47.61
2009-03-26,53.08,53.70,52.25,52.90,14574000,47.68
2009-03-25,52.98,53.27,52.01,52.86,15822000,47.64
2009-03-24,52.99,53.60,52.31,52.70,17093700,47.50
2009-03-23,52.38,53.23,51.67,53.23,18822300,47.97
2009-03-20,51.09,52.00,50.89,51.67,27591800,46.57
2009-03-19,51.16,51.16,49.49,50.06,18963600,45.12
2009-03-18,50.69,51.58,50.25,50.66,16730400,45.66
2009-03-17,50.70,50.79,49.46,50.72,17325700,45.71
2009-03-16,51.13,51.51,50.65,50.73,16547600,45.72
2009-03-13,49.68,50.79,49.25,50.64,16509600,45.64
2009-03-12,47.72,49.32,47.33,49.00,16337000,44.16
2009-03-11,48.22,48.73,47.57,47.90,16569300,43.17
2009-03-10,47.23,47.87,46.93,47.78,21883400,43.06
2009-03-09,47.46,47.75,46.25,46.60,23304900,42.00
2009-03-06,47.60,48.59,47.01,47.97,19202100,43.23
2009-03-05,48.31,48.61,47.41,47.67,22344000,42.96
2009-03-04,47.78,49.37,47.39,49.10,24253500,44.25
2009-03-03,47.98,48.53,47.34,47.64,25987400,42.94
2009-03-02,49.03,49.43,47.84,47.92,27902900,43.19
2009-02-27,51.59,52.00,49.94,50.00,29873300,45.06
2009-02-26,54.49,54.49,52.30,52.44,21284600,47.26
2009-02-25,54.32,54.76,53.59,53.96,21016500,48.63
2009-02-24,54.60,54.77,53.84,54.54,18848100,49.15
2009-02-23,54.17,55.09,53.58,53.65,20500400,48.35
2009-02-20,55.01,55.47,54.55,54.65,24427000,49.25
2009-02-19,56.26,56.50,55.63,55.93,12199800,49.99
2009-02-18,55.70,56.26,55.42,55.83,15517100,49.90
2009-02-17,56.07,56.79,55.73,55.98,15246500,50.04
2009-02-13,57.71,57.80,56.81,57.10,12563900,51.04
2009-02-12,56.92,57.85,56.08,57.78,14424600,51.65
2009-02-11,56.88,57.37,56.53,57.33,14692600,51.24
2009-02-10,57.98,58.50,56.60,56.73,16612000,50.71
2009-02-09,58.46,58.70,57.96,58.50,9357000,52.29
2009-02-06,58.26,58.72,57.80,58.51,11458700,52.30
2009-02-05,57.93,58.54,56.99,58.11,14781300,51.94
2009-02-04,58.71,59.13,57.67,57.96,11429500,51.81
2009-02-03,58.07,58.81,57.23,58.58,13181700,52.36
2009-02-02,57.25,58.14,56.92,57.69,10933900,51.57
2009-01-30,58.18,58.39,57.25,57.69,13858500,51.57
2009-01-29,58.17,58.77,57.65,58.28,16159300,52.09
2009-01-28,58.23,58.75,57.90,58.56,18096400,52.34
2009-01-27,56.85,57.74,56.51,57.54,14771500,51.43
2009-01-26,56.20,56.95,55.80,56.55,16347800,50.55
2009-01-23,56.15,56.39,55.10,55.97,21334000,50.03
2009-01-22,56.37,56.97,55.61,56.87,19146100,50.83
2009-01-21,57.59,57.59,55.09,56.36,22306100,50.38
2009-01-20,56.51,58.03,56.50,56.75,23153700,50.73
2009-01-16,58.07,58.07,56.63,57.44,20746500,51.34
2009-01-15,58.09,58.20,56.01,57.62,20383600,51.50
2009-01-14,58.55,58.59,57.38,57.95,16707900,51.80
2009-01-13,58.60,59.12,58.38,58.84,15513400,52.59
2009-01-12,59.08,59.41,58.15,58.34,15253100,52.15
2009-01-09,59.14,59.55,58.55,59.05,14698300,52.78
2009-01-08,59.66,59.89,58.63,59.02,17345400,52.75
2009-01-07,59.24,59.82,58.75,59.13,14293300,52.85
2009-01-06,60.33,60.44,58.90,59.69,22097600,53.35
2009-01-05,60.42,60.77,59.36,60.05,15540000,53.68
2009-01-02,60.13,61.00,59.04,60.65,11638900,54.21
2008-12-31,59.18,60.05,59.07,59.83,11920500,53.48
2008-12-30,58.48,59.17,58.27,59.17,10880600,52.89
2008-12-29,58.58,58.88,57.34,58.15,9860100,51.98
2008-12-26,58.84,59.34,58.20,58.56,4249100,52.34
2008-12-24,58.80,58.96,58.26,58.56,3633700,52.34
2008-12-23,59.19,59.94,58.58,58.68,10555500,52.45
2008-12-22,59.18,59.54,58.06,58.93,14157000,52.67
2008-12-19,59.55,60.15,58.54,58.84,23131200,52.59
2008-12-18,59.55,60.25,58.49,58.99,18919300,52.73
2008-12-17,59.05,59.39,58.40,58.78,15634400,52.54
2008-12-16,58.45,59.75,57.63,59.60,17915200,53.27
2008-12-15,57.73,58.39,56.95,57.81,12984300,51.67
2008-12-12,57.21,57.64,56.41,57.25,14749700,51.17
2008-12-11,57.40,58.84,57.05,58.25,15953500,52.07
2008-12-10,58.82,58.82,56.84,57.80,13131200,51.66
2008-12-09,58.95,59.00,57.50,57.81,13779200,51.67
2008-12-08,59.07,59.77,57.75,58.77,16361100,52.53
2008-12-05,55.86,58.37,55.25,58.23,16614100,52.05
2008-12-04,57.42,57.61,55.53,56.18,17053600,50.22
2008-12-03,56.08,58.01,55.50,57.32,18783300,51.23
2008-12-02,56.11,57.00,54.95,56.83,16081100,50.80
2008-12-01,57.66,57.82,55.22,55.33,18847200,49.46
2008-11-28,58.47,58.76,57.63,58.58,7688500,52.36
2008-11-26,57.62,58.50,56.52,58.27,18507700,52.08
2008-11-25,59.99,60.00,57.46,58.70,21416200,52.47
2008-11-24,59.22,59.89,57.92,59.11,20508500,52.83
2008-11-21,56.48,58.51,54.49,58.35,30802200,52.16
2008-11-20,58.00,58.55,55.00,55.81,31046400,49.47
2008-11-19,60.44,61.53,58.01,58.12,27534900,51.52
2008-11-18,58.78,61.00,58.46,60.89,21199500,53.98
2008-11-17,58.80,61.10,58.65,59.27,16564900,52.54
2008-11-14,61.52,62.50,59.62,60.05,22065300,53.23
2008-11-13,58.40,63.01,57.32,62.90,27304500,55.76
2008-11-12,58.83,59.54,57.59,57.92,18385200,51.34
2008-11-11,59.29,60.40,58.01,59.55,14393000,52.79
2008-11-10,61.00,61.25,59.58,60.01,12841200,53.20
2008-11-07,58.46,60.49,58.28,60.22,16245700,53.38
2008-11-06,59.73,60.32,57.50,57.92,22899400,51.34
2008-11-05,61.75,61.75,59.73,59.85,19758000,53.06
2008-11-04,61.83,62.17,61.31,61.89,14645400,54.86
2008-11-03,61.49,61.82,60.56,61.16,11846900,54.22
2008-10-31,60.84,61.64,59.83,61.34,19784900,54.38
2008-10-30,62.35,62.75,59.68,60.57,23629000,53.69
2008-10-29,63.37,63.37,60.04,61.53,29020100,54.54
2008-10-28,61.44,64.50,60.57,64.19,27526400,56.90
2008-10-27,60.41,62.69,60.10,60.15,21067000,53.32
2008-10-24,59.00,62.49,58.64,60.79,23132100,53.89
2008-10-23,61.84,63.14,60.20,62.45,23490600,55.36
2008-10-22,62.27,63.10,60.25,61.42,23324900,54.45
2008-10-21,63.71,64.90,63.37,63.66,14042400,56.43
2008-10-20,63.44,64.53,62.15,64.44,18035000,57.12
2008-10-17,62.95,65.00,62.04,62.65,25254100,55.54
2008-10-16,60.74,63.98,58.31,63.50,34602200,56.29
2008-10-15,64.31,64.76,60.10,60.54,25064700,53.67
2008-10-14,66.50,67.48,63.00,64.00,38915400,56.73
2008-10-13,58.46,62.80,57.95,62.68,32537300,55.56
2008-10-10,55.40,59.00,52.06,55.85,50089400,49.51
2008-10-09,62.64,63.16,57.58,57.58,33493900,51.04
2008-10-08,61.64,63.86,61.12,62.36,37910400,55.28
2008-10-07,65.11,65.65,62.10,62.49,24172200,55.40
2008-10-06,65.04,66.04,62.29,64.50,33471600,57.18
2008-10-03,68.00,68.37,66.10,66.16,25416700,58.65
2008-10-02,67.96,68.26,67.65,67.79,30897500,60.09
2008-10-01,69.07,69.07,67.28,67.79,25547700,60.09
2008-09-30,67.50,69.48,67.41,69.28,19623000,61.41
2008-09-29,68.81,69.86,66.90,66.90,25740100,59.30
2008-09-26,68.77,69.75,68.74,69.40,13087200,61.52
2008-09-25,68.55,69.97,68.46,69.36,14577700,61.49
2008-09-24,68.25,69.00,67.55,68.19,12469600,60.45
2008-09-23,68.68,69.10,68.06,68.15,13635900,60.41
2008-09-22,69.83,70.71,68.30,68.41,16067900,60.64
2008-09-19,71.85,72.69,69.21,69.99,27446100,62.04
2008-09-18,70.20,70.95,69.20,70.93,29279900,62.88
2008-09-17,69.79,71.00,69.51,69.51,24167100,61.62
2008-09-16,69.62,70.50,69.50,69.80,23336300,61.88
2008-09-15,69.92,70.89,69.61,69.61,20929700,61.71
2008-09-12,71.06,71.87,70.30,70.59,15141200,62.58
2008-09-11,70.92,71.55,70.32,71.16,15725800,63.08
2008-09-10,71.65,72.01,71.02,71.23,12611100,63.14
2008-09-09,71.91,72.76,71.34,71.34,19050100,63.24
2008-09-08,71.20,72.38,70.80,72.22,15226500,64.02
2008-09-05,70.39,71.07,70.31,70.67,10746400,62.65
2008-09-04,71.49,71.49,70.40,70.45,13676200,62.45
2008-09-03,71.67,71.90,71.31,71.51,9844000,63.39
2008-09-02,71.09,72.10,70.77,71.73,15122400,63.59
2008-08-29,71.18,71.40,70.42,70.43,10368300,62.43
2008-08-28,71.48,71.69,71.17,71.41,8148200,63.30
2008-08-27,70.72,71.39,70.31,71.21,8399300,63.13
2008-08-26,70.72,71.02,70.25,70.71,6439600,62.68
2008-08-25,71.25,71.35,70.55,70.80,8205000,62.76
2008-08-22,71.05,71.68,70.82,71.42,7717700,63.31
2008-08-21,70.68,71.54,70.51,71.28,7840100,62.78
2008-08-20,71.18,71.55,70.59,71.08,10278400,62.60
2008-08-19,70.65,71.38,70.65,71.15,9133700,62.67
2008-08-18,71.61,71.61,70.80,71.09,9846300,62.61
2008-08-15,70.82,71.41,70.77,71.33,10790800,62.82
2008-08-14,71.20,71.80,70.64,71.19,9459500,62.70
2008-08-13,71.67,71.84,71.00,71.20,10600600,62.71
2008-08-12,71.47,71.87,71.29,71.70,8696800,63.15
2008-08-11,71.43,71.90,71.09,71.66,10231600,63.11
2008-08-08,70.77,71.68,70.38,71.55,12071300,63.02
2008-08-07,70.57,71.10,70.01,70.65,14181000,62.23
2008-08-06,70.35,71.49,70.08,71.07,18729400,62.59
2008-08-05,69.31,70.50,69.13,70.45,20179200,62.05
2008-08-04,68.18,69.42,67.97,68.98,13694700,60.75
2008-08-01,68.50,68.80,67.93,68.10,9052300,59.98
2008-07-31,67.80,69.05,67.79,68.47,13798400,60.31
2008-07-30,68.70,68.70,67.71,68.08,13523100,59.96
2008-07-29,68.55,69.00,68.30,68.48,13012200,60.31
2008-07-28,68.96,68.99,68.42,68.48,9814300,60.31
2008-07-25,68.88,69.21,68.56,69.03,10504500,60.80
2008-07-24,68.26,69.25,67.72,68.66,16543100,60.47
2008-07-23,68.21,68.35,67.62,68.27,10256800,60.13
2008-07-22,67.02,68.25,67.02,67.99,15551300,59.88
2008-07-21,67.98,67.98,67.00,67.11,11279400,59.11
2008-07-18,67.75,68.22,67.55,67.82,12903500,59.73
2008-07-17,68.44,68.45,67.00,67.83,14217400,59.74
2008-07-16,67.77,68.81,67.50,68.19,18883600,60.06
2008-07-15,67.10,67.98,66.79,67.70,24203400,59.63
2008-07-14,66.44,66.94,66.09,66.41,11114700,58.49
2008-07-11,66.31,66.73,66.00,66.26,16631500,58.36
2008-07-10,66.06,67.20,66.06,66.94,17399900,58.96
2008-07-09,66.15,67.00,66.02,66.18,13940700,58.29
2008-07-08,65.15,66.28,65.15,66.21,15476900,58.31
2008-07-07,65.10,65.94,64.87,65.25,14506700,57.47
2008-07-03,64.35,65.36,64.25,65.12,7714900,57.35
2008-07-02,64.94,65.11,64.50,64.64,10708000,56.93
2008-07-01,63.75,64.98,63.74,64.69,16637300,56.98
2008-06-30,63.54,64.61,63.10,64.34,12516900,56.67
2008-06-27,64.20,64.71,63.40,63.57,19081600,55.99
2008-06-26,64.68,65.35,64.26,64.26,12412700,56.60
2008-06-25,64.83,65.68,64.72,65.28,10391100,57.50
2008-06-24,64.10,64.84,64.10,64.72,10692800,57.00
2008-06-23,64.20,64.46,63.95,64.29,8689900,56.62
2008-06-20,64.29,64.62,63.88,64.06,16435000,56.42
2008-06-19,64.31,64.98,64.14,64.62,9089600,56.91
2008-06-18,65.28,65.97,64.20,64.44,12845600,56.76
2008-06-17,66.04,66.25,65.50,65.59,7304000,57.77
2008-06-16,65.96,66.16,65.50,65.84,7984700,57.99
2008-06-13,65.78,66.37,65.74,66.27,8938300,58.37
2008-06-12,65.24,65.83,65.16,65.69,9743400,57.86
2008-06-11,65.51,65.85,65.11,65.20,10392400,57.42
2008-06-10,65.21,65.92,65.21,65.62,10170100,57.79
2008-06-09,65.88,66.20,65.31,65.63,8695900,57.80
2008-06-06,66.58,66.76,65.68,65.76,14267200,57.92
2008-06-05,66.66,67.10,66.50,66.96,8679800,58.98
2008-06-04,66.70,66.94,66.27,66.55,8962800,58.61
2008-06-03,66.61,67.04,66.44,66.76,11363000,58.80
2008-06-02,66.55,67.00,66.15,66.51,9630900,58.58
2008-05-30,66.49,67.03,66.36,66.74,10995000,58.78
2008-05-29,64.66,66.65,64.54,66.42,13264000,58.50
2008-05-28,65.19,65.31,64.64,64.88,14779300,57.14
2008-05-27,64.82,65.33,64.81,65.15,8358200,57.38
2008-05-23,65.33,65.49,64.86,64.92,9073500,57.18
2008-05-22,65.69,65.75,65.21,65.41,9882700,57.61
2008-05-21,66.39,66.70,65.58,65.73,11216800,57.49
2008-05-20,66.44,66.94,66.04,66.15,12612400,57.85
2008-05-19,66.60,66.79,66.26,66.63,8748300,58.27
2008-05-16,66.91,66.91,66.30,66.68,9764900,58.32
2008-05-15,66.98,66.99,66.34,66.68,8407900,58.32
2008-05-14,66.58,67.11,66.41,66.81,9022000,58.43
2008-05-13,66.75,67.00,66.30,66.41,9532400,58.08
2008-05-12,66.59,66.89,66.30,66.71,7707900,58.34
2008-05-09,66.52,66.97,66.35,66.55,8758400,58.20
2008-05-08,67.03,67.16,66.70,66.90,9444500,58.51
2008-05-07,67.48,67.68,66.79,66.91,12628400,58.52
2008-05-06,67.70,67.98,67.31,67.58,9487600,59.10
2008-05-05,68.04,68.32,67.71,67.90,10550400,59.38
2008-05-02,67.51,68.32,67.51,68.26,12562300,59.70
2008-05-01,67.13,67.88,66.95,67.81,13165100,59.31
2008-04-30,67.45,67.67,66.92,67.09,13098400,58.68
2008-04-29,67.25,67.49,67.13,67.19,7706800,58.76
2008-04-28,67.30,67.67,67.17,67.32,9071600,58.88
2008-04-25,67.57,67.70,66.94,67.31,9182200,58.87
2008-04-24,67.21,67.74,67.02,67.37,9613100,58.92
2008-04-23,67.12,67.49,66.75,67.26,10643000,58.82
2008-04-22,66.06,67.16,65.79,66.99,13185600,58.59
2008-04-21,66.25,66.57,66.05,66.32,8975600,58.00
2008-04-18,66.07,66.80,65.94,66.51,10741100,58.17
2008-04-17,65.64,66.00,65.55,65.76,8841500,57.51
2008-04-16,65.79,65.91,65.13,65.70,12617900,57.46
2008-04-15,65.63,66.02,64.99,65.65,17362000,57.42
2008-04-14,65.99,66.42,65.74,65.74,10326800,57.50
2008-04-11,66.20,66.75,65.94,66.00,9234800,57.72
2008-04-10,66.26,66.57,66.15,66.33,8272100,58.01
2008-04-09,66.22,66.50,65.94,66.29,8589900,57.98
2008-04-08,65.98,66.61,65.75,66.32,8861100,58.00
2008-04-07,65.65,66.24,65.50,66.14,8901900,57.85
2008-04-04,65.24,65.95,65.03,65.73,8079600,57.49
2008-04-03,64.80,65.58,64.80,65.27,7651200,57.08
2008-04-02,65.85,65.97,65.15,65.31,9791500,57.12
2008-04-01,65.13,65.92,64.51,65.87,11204700,57.61
2008-03-31,64.29,65.01,63.72,64.87,13668500,56.73
2008-03-28,64.84,65.00,64.06,64.18,8755200,56.13
2008-03-27,64.82,65.25,64.52,64.62,10772200,56.52
2008-03-26,64.21,64.85,64.21,64.70,11354700,56.59
2008-03-25,64.93,65.14,64.35,64.55,9511900,56.45
2008-03-24,65.16,65.54,64.64,64.89,9887900,56.75
2008-03-20,64.97,65.50,64.89,65.38,16276300,57.18
2008-03-19,65.39,65.81,64.82,64.88,15845800,56.74
2008-03-18,64.74,65.31,64.43,65.31,15062200,57.12
2008-03-17,61.64,64.29,61.64,64.04,21927300,56.01
2008-03-14,63.37,63.37,62.25,62.65,20835000,54.79
2008-03-13,62.52,63.44,61.66,62.81,15810500,54.93
2008-03-12,62.45,63.13,62.14,62.55,13132300,54.71
2008-03-11,61.76,62.53,61.49,62.44,13635600,54.61
2008-03-10,61.69,61.74,61.17,61.33,14229400,53.64
2008-03-07,62.06,62.42,61.40,61.51,14935800,53.80
2008-03-06,62.95,63.30,62.51,62.63,12137700,54.78
2008-03-05,62.76,63.28,62.64,63.13,13654600,55.21
2008-03-04,62.10,62.80,62.01,62.64,14347700,54.78
2008-03-03,62.00,62.30,61.62,62.23,8841200,54.43
2008-02-29,62.70,62.75,61.88,61.96,12028300,54.19
2008-02-28,63.10,63.49,62.50,62.71,8545200,54.85
2008-02-27,63.21,63.85,62.96,63.04,9569700,55.13
2008-02-26,63.67,64.07,63.40,63.72,9219200,55.73
2008-02-25,63.34,63.94,63.21,63.85,9979000,55.84
2008-02-22,62.76,63.28,62.50,63.18,10142300,55.26
2008-02-21,63.38,63.57,62.75,62.98,11085000,54.72
2008-02-20,63.66,63.71,63.11,63.23,13772900,54.94
2008-02-19,63.25,63.83,63.05,63.66,10392600,55.31
2008-02-15,62.67,63.10,62.45,62.90,11916000,54.65
2008-02-14,63.30,63.63,62.62,62.79,10864100,54.55
2008-02-13,62.59,63.75,62.59,63.41,11190600,55.09
2008-02-12,62.14,63.15,62.01,62.97,11421300,54.71
2008-02-11,62.13,62.14,61.36,61.88,11133400,53.76
2008-02-08,62.85,63.19,61.94,62.03,13338800,53.89
2008-02-07,62.81,63.18,62.50,62.81,13693300,54.57
2008-02-06,63.18,63.37,62.78,63.05,9556900,54.78
2008-02-05,63.72,63.75,62.80,62.87,11320400,54.62
2008-02-04,63.38,63.71,63.00,63.47,7976200,55.14
2008-02-01,63.35,63.59,62.75,63.36,11780400,55.05
2008-01-31,61.86,63.39,61.72,63.14,21274200,54.86
2008-01-30,62.97,63.00,62.00,62.18,13653300,54.02
2008-01-29,63.34,63.39,62.83,62.97,10074000,54.71
2008-01-28,62.66,63.13,62.50,63.07,10182000,54.80
2008-01-25,63.54,63.99,62.34,62.46,23938400,54.27
2008-01-24,64.54,64.54,63.34,63.51,18084400,55.18
2008-01-23,65.00,65.57,62.13,64.20,22843600,55.78
2008-01-22,64.67,66.75,64.50,65.27,29488900,56.71
2008-01-18,68.16,68.16,66.01,66.29,22716600,57.59
2008-01-17,68.37,68.56,66.00,67.83,18336600,58.93
2008-01-16,67.33,68.85,67.33,68.31,18310300,59.35
2008-01-15,67.70,68.17,67.45,67.76,11545300,58.87
2008-01-14,68.29,68.29,67.31,67.95,11661600,59.04
2008-01-11,67.34,68.03,67.34,67.88,15541800,58.98
2008-01-10,67.43,68.23,67.35,67.91,13043400,59.00
2008-01-09,66.99,68.29,66.99,67.80,19489900,58.91
2008-01-08,67.05,67.75,66.60,66.94,13478500,58.16
2008-01-07,65.76,67.21,65.75,66.86,12352700,58.09
2008-01-04,65.72,66.40,65.72,65.84,12714800,57.20
2008-01-03,65.75,66.40,65.36,65.93,9277600,57.28
2008-01-02,66.56,67.00,65.72,65.91,11970500,57.26
2007-12-31,67.29,67.33,66.55,66.70,8515000,57.95
2007-12-28,67.75,67.93,67.03,67.38,5279200,58.54
2007-12-27,67.10,67.98,67.01,67.33,7623400,58.50
2007-12-26,67.98,67.99,67.36,67.56,6399800,58.70
2007-12-24,67.61,68.30,67.59,67.87,2772000,58.97
2007-12-21,67.35,68.19,67.35,68.03,19689500,59.11
2007-12-20,67.68,67.68,67.23,67.33,11029400,58.50
2007-12-19,67.59,67.75,67.21,67.32,8853900,58.49
2007-12-18,67.90,67.90,67.18,67.71,12275400,58.83
2007-12-17,67.43,67.76,67.21,67.55,12357700,58.69
2007-12-14,67.58,67.93,67.39,67.59,9492100,58.72
2007-12-13,67.50,68.00,67.42,67.87,7775900,58.97
2007-12-12,68.00,68.40,67.02,67.70,19269400,58.82
2007-12-11,67.79,67.97,67.48,67.55,10231500,58.69
2007-12-10,67.73,68.00,67.45,67.79,8315100,58.90
2007-12-07,68.50,68.50,67.58,67.68,12058400,58.80
2007-12-06,68.19,68.37,67.75,68.30,7604500,59.34
2007-12-05,67.45,68.25,67.45,68.21,9752700,59.26
2007-12-04,67.44,68.21,67.40,67.94,8107400,59.03
2007-12-03,67.62,68.08,67.30,67.71,9768100,58.83
2007-11-30,68.54,68.75,67.20,67.74,16655400,58.85
2007-11-29,67.99,68.66,67.56,68.40,11035900,59.43
2007-11-28,67.84,68.48,67.06,68.35,15187400,59.38
2007-11-27,67.58,67.88,67.23,67.73,15183000,58.85
2007-11-26,66.75,68.08,66.39,67.37,15977400,58.53
2007-11-23,67.40,67.40,66.17,66.88,5964700,58.11
2007-11-21,67.00,67.65,66.94,67.14,14971600,57.97
2007-11-20,67.83,67.95,67.20,67.64,15463500,58.40
2007-11-19,67.46,68.01,67.44,67.59,19230900,58.36
2007-11-16,67.20,67.78,66.58,67.75,15135600,58.50
2007-11-15,66.76,67.30,66.54,66.88,11491600,57.75
2007-11-14,67.20,67.30,66.75,66.89,12128500,57.76
2007-11-13,66.73,67.35,66.53,67.31,16501000,58.12
2007-11-12,66.37,66.95,64.98,66.31,17582900,57.26
2007-11-09,63.85,65.75,63.85,65.16,16157300,56.26
2007-11-08,63.97,64.89,63.95,64.59,16433400,55.77
2007-11-07,64.10,64.53,63.73,63.91,10751600,55.18
2007-11-06,64.49,64.89,64.15,64.61,7820100,55.79
2007-11-05,64.01,64.86,64.01,64.49,10137400,55.68
2007-11-02,64.73,65.00,64.36,64.78,9896700,55.93
2007-11-01,64.80,65.38,64.52,64.66,11156800,55.83
2007-10-31,64.83,65.25,64.60,65.17,10547400,56.27
2007-10-30,64.80,65.27,64.75,64.82,7698400,55.97
2007-10-29,64.45,65.46,64.30,64.98,12797700,56.11
2007-10-26,64.18,64.60,63.82,64.30,9531300,55.52
2007-10-25,64.42,64.45,63.73,63.95,10605500,55.22
2007-10-24,64.33,64.52,63.73,64.44,11114300,55.64
2007-10-23,64.40,64.60,63.96,64.55,7727900,55.74
2007-10-22,64.30,64.39,63.55,64.34,11153100,55.55
2007-10-19,64.58,65.00,64.16,64.23,15297000,55.46
2007-10-18,65.24,65.32,64.69,64.90,13529500,56.04
2007-10-17,65.55,65.58,64.72,64.85,10198300,55.99
2007-10-16,65.77,66.00,64.61,65.07,14314900,56.18
2007-10-15,65.95,66.16,65.41,65.65,9198100,56.69
2007-10-12,66.17,66.24,65.81,65.94,7025800,56.94
2007-10-11,65.98,66.23,65.83,65.95,10369200,56.94
2007-10-10,66.27,66.30,65.67,65.83,8523900,56.84
2007-10-09,66.10,66.27,65.94,66.25,7639500,57.20
2007-10-08,66.25,66.38,65.95,66.02,5678900,57.01
2007-10-05,66.30,66.40,66.20,66.25,9407400,57.20
2007-10-04,66.10,66.35,66.00,66.11,8741800,57.08
2007-10-03,65.87,66.80,65.82,66.10,9377800,57.07
2007-10-02,66.16,66.34,65.88,66.05,9839400,57.03
2007-10-01,65.66,66.20,65.66,66.14,12568700,57.11
2007-09-28,65.55,65.75,65.34,65.70,8857800,56.73
2007-09-27,65.38,65.75,65.35,65.54,9074100,56.59
2007-09-26,65.02,65.63,64.86,65.39,12518700,56.46
2007-09-25,64.80,65.34,64.75,64.97,10084900,56.10
2007-09-24,64.98,65.55,64.75,65.20,12256700,56.30
2007-09-21,64.90,65.56,64.79,65.12,17638200,56.23
2007-09-20,64.50,65.00,64.18,64.79,12079500,55.94
2007-09-19,63.76,64.78,63.65,64.49,17955900,55.68
2007-09-18,62.97,63.95,62.94,63.83,12653400,55.11
2007-09-17,63.02,63.33,62.70,62.94,11085700,54.35
2007-09-14,62.99,63.32,62.87,63.20,9369200,54.57
2007-09-13,62.68,63.27,62.57,63.11,13499000,54.49
2007-09-12,62.00,62.67,61.95,62.51,11635100,53.97
2007-09-11,61.98,62.14,61.72,62.05,9942900,53.58
2007-09-10,61.85,61.98,61.57,61.84,10176500,53.40
2007-09-07,61.51,62.03,61.26,61.68,13553000,53.26
2007-09-06,61.70,61.90,61.61,61.66,7724400,53.24
2007-09-05,61.85,61.97,61.45,61.65,11283800,53.23
2007-09-04,61.63,62.05,61.60,61.98,9167600,53.52
2007-08-31,61.98,62.07,61.65,61.79,13355800,53.35
2007-08-30,61.35,61.91,61.35,61.60,8354000,53.19
2007-08-29,61.35,61.99,61.26,61.86,10176700,53.41
2007-08-28,61.60,61.68,61.23,61.25,14789300,52.89
2007-08-27,61.66,61.85,61.51,61.60,10458800,53.19
2007-08-24,61.76,61.98,61.35,61.88,9166300,53.43
2007-08-23,62.15,62.37,61.97,62.11,8809400,53.27
2007-08-22,61.70,62.10,61.62,62.01,12141600,53.19
2007-08-21,61.57,61.91,61.50,61.67,12477700,52.89
2007-08-20,61.84,62.10,61.54,61.83,12981800,53.03
2007-08-17,62.49,62.98,61.35,62.02,18327900,53.19
2007-08-16,60.80,61.93,60.73,61.63,24001900,52.86
2007-08-15,61.08,61.75,60.78,61.30,13757600,52.58
2007-08-14,61.51,61.94,61.11,61.13,18623200,52.43
2007-08-13,61.32,61.87,61.13,61.45,11132700,52.70
2007-08-10,60.70,61.42,60.50,61.15,15651600,52.45
2007-08-09,62.00,62.60,60.83,60.83,20821000,52.17
2007-08-08,61.99,62.49,61.20,62.49,15477600,53.60
2007-08-07,61.75,62.40,61.55,62.08,18086400,53.25
2007-08-06,60.31,62.36,60.31,62.30,14768000,53.43
2007-08-03,61.50,61.50,60.41,60.55,12984400,51.93
2007-08-02,60.80,61.48,60.75,61.03,17094800,52.34
2007-08-01,60.51,61.40,60.45,60.96,17638800,52.28
2007-07-31,61.35,61.78,60.50,60.50,21874200,51.89
2007-07-30,59.93,60.44,59.77,60.07,13604100,51.52
2007-07-27,60.75,61.14,59.72,59.77,23503600,51.26
2007-07-26,61.03,61.52,60.75,60.96,23319000,52.28
2007-07-25,61.48,61.99,61.19,61.53,10622200,52.77
2007-07-24,61.57,62.13,61.42,61.47,10753800,52.72
2007-07-23,61.89,62.33,61.85,62.00,9439400,53.18
2007-07-20,62.39,62.50,61.72,61.79,13773900,53.00
2007-07-19,62.35,62.70,62.06,62.39,12653800,53.51
2007-07-18,62.51,62.90,62.02,62.20,16892500,53.35
2007-07-17,62.88,63.52,62.28,62.74,27568400,53.81
2007-07-16,63.37,63.88,63.28,63.80,13368200,54.72
2007-07-13,63.47,63.60,63.01,63.43,8999400,54.40
2007-07-12,63.05,63.41,62.62,63.36,11042400,54.34
2007-07-11,62.20,62.99,62.15,62.86,11145900,53.91
2007-07-10,62.72,62.85,62.12,62.20,14338300,53.35
2007-07-09,62.36,63.33,61.99,62.72,18794500,53.79
2007-07-06,62.10,62.40,62.00,62.13,7558900,53.29
2007-07-05,62.10,62.42,61.87,62.28,8299700,53.42
2007-07-03,62.00,62.28,61.88,61.95,4716100,53.13
2007-07-02,61.94,62.00,61.38,61.85,8090400,53.05
2007-06-29,61.58,61.94,61.21,61.62,12025100,52.85
2007-06-28,61.50,61.84,61.20,61.50,9515800,52.75
2007-06-27,61.15,61.53,61.07,61.45,14158300,52.70
2007-06-26,61.36,61.96,61.32,61.65,13908200,52.88
2007-06-25,61.00,61.51,60.97,61.11,12967700,52.41
2007-06-22,61.85,61.98,60.73,60.73,22060300,52.09
2007-06-21,61.91,62.34,61.79,62.11,10370700,53.27
2007-06-20,62.52,62.84,61.99,62.04,11311700,53.21
2007-06-19,62.34,62.67,62.20,62.42,11399300,53.54
2007-06-18,62.85,62.90,62.23,62.33,8489300,53.46
2007-06-15,62.59,63.12,62.57,62.77,16817100,53.84
2007-06-14,62.20,62.61,62.18,62.45,9093400,53.56
2007-06-13,61.91,62.26,61.32,62.18,14814400,53.33
2007-06-12,62.25,62.41,61.76,61.83,11908200,53.03
2007-06-11,62.89,62.89,62.15,62.27,9082200,53.41
2007-06-08,62.05,62.35,61.46,62.13,13943800,53.29
2007-06-07,62.64,62.90,61.99,62.00,14245500,53.18
2007-06-06,63.20,63.43,62.55,62.90,11532300,53.95
2007-06-05,63.40,63.55,63.02,63.31,11391400,54.30
2007-06-04,63.05,63.67,63.01,63.60,10090400,54.55
2007-06-01,63.35,63.77,63.02,63.41,10836900,54.39
2007-05-31,63.00,63.55,62.97,63.27,12154500,54.27
2007-05-30,63.05,63.36,62.76,63.22,10866600,54.22
2007-05-29,63.20,63.36,62.79,63.05,10059400,54.08
2007-05-25,63.58,63.58,63.09,63.19,8493000,54.20
2007-05-24,63.76,64.08,63.46,63.48,11036400,54.45
2007-05-23,63.77,64.10,63.64,63.81,9822100,54.37
2007-05-22,63.55,63.88,63.30,63.58,8892500,54.18
2007-05-21,63.85,64.03,63.38,63.52,10813300,54.13
2007-05-18,62.98,63.63,62.80,63.42,13378700,54.04
2007-05-17,63.10,63.10,62.53,62.74,12360000,53.46
2007-05-16,62.78,63.37,62.41,63.05,17213000,53.73
2007-05-15,61.99,62.40,61.66,61.82,21866900,52.68
2007-05-14,63.00,63.46,62.56,62.61,16788200,53.35
2007-05-11,62.30,63.03,61.65,62.27,23867100,53.06
2007-05-10,64.01,64.01,62.47,62.50,23573300,53.26
2007-05-09,63.64,64.29,63.31,64.11,13768500,54.63
2007-05-08,63.94,64.09,63.50,63.70,10957500,54.28
2007-05-07,63.99,64.33,63.59,64.26,10864100,54.76
2007-05-04,64.56,64.79,64.16,64.48,6489200,54.94
2007-05-03,64.59,64.80,64.14,64.32,8992000,54.81
2007-05-02,64.01,64.80,64.00,64.48,7976300,54.94
2007-05-01,64.53,64.94,64.26,64.56,10049100,55.01
2007-04-30,64.00,64.37,63.75,64.22,13917900,54.72
2007-04-27,64.01,64.53,63.85,64.17,9817600,54.68
2007-04-26,64.49,64.70,64.15,64.24,10533100,54.74
2007-04-25,64.75,65.12,64.50,64.68,12907800,55.11
2007-04-24,65.15,65.15,64.36,64.49,10367000,54.95
2007-04-23,65.00,65.12,64.68,64.75,10862400,55.17
2007-04-20,65.45,65.45,64.87,65.12,15794600,55.49
2007-04-19,64.94,65.03,64.30,64.94,12530900,55.34
2007-04-18,64.45,64.77,64.15,64.43,11757000,54.90
2007-04-17,65.30,65.40,64.43,64.55,29072800,55.00
2007-04-16,62.49,63.02,62.41,63.02,13395100,53.70
2007-04-13,62.15,62.38,61.89,62.35,14546100,53.13
2007-04-12,61.55,61.95,61.50,61.92,9342600,52.76
2007-04-11,61.52,62.29,61.50,61.89,14688400,52.74
2007-04-10,61.54,61.87,61.46,61.67,9137600,52.55
2007-04-09,61.60,61.75,61.37,61.63,5829600,52.52
2007-04-05,61.34,61.90,61.23,61.55,9694800,52.45
2007-04-04,60.71,61.35,60.55,61.29,12983300,52.23
2007-04-03,60.55,60.87,60.25,60.64,12055300,51.67
2007-04-02,60.26,60.40,60.03,60.10,9734200,51.21
2007-03-30,60.43,60.45,59.95,60.26,13275100,51.35
2007-03-29,60.38,60.48,60.02,60.34,16849900,51.42
2007-03-28,60.00,60.40,59.87,60.00,16111500,51.13
2007-03-27,60.10,60.21,59.98,60.03,12691000,51.15
2007-03-26,60.80,60.80,59.87,60.25,17385900,51.34
2007-03-23,61.25,61.25,60.35,60.51,17676100,51.56
2007-03-22,61.22,61.48,60.79,60.86,12725500,51.86
2007-03-21,61.07,61.32,60.48,61.22,16305000,52.17
2007-03-20,60.66,61.34,60.65,61.07,9871300,52.04
2007-03-19,60.65,60.80,60.37,60.73,10425200,51.75
2007-03-16,60.57,60.88,60.25,60.51,15553900,51.56
2007-03-15,60.70,60.81,60.35,60.53,10109800,51.58
2007-03-14,60.99,61.15,60.11,60.71,16217000,51.73
2007-03-13,61.40,61.73,60.61,60.77,17202700,51.78
2007-03-12,62.25,62.35,61.41,61.79,13310200,52.65
2007-03-09,62.18,62.31,61.94,62.14,10011500,52.95
2007-03-08,62.00,62.25,61.65,61.72,14670100,52.59
2007-03-07,61.65,62.53,61.59,61.86,14139300,52.71
2007-03-06,62.15,62.22,61.37,61.70,19244300,52.57
2007-03-05,61.45,62.35,61.45,61.83,16009400,52.69
2007-03-02,62.30,62.45,61.73,61.95,13773000,52.79
2007-03-01,62.35,62.93,61.75,62.45,14589700,53.21
2007-02-28,63.27,63.72,62.82,62.93,16690600,53.62
2007-02-27,64.00,64.24,62.72,63.05,18581000,53.73
2007-02-26,64.25,64.49,64.01,64.30,10483200,54.79
2007-02-23,64.61,64.61,63.99,64.15,11586300,54.66
2007-02-22,64.97,65.07,64.65,64.78,12930900,54.88
2007-02-21,65.26,65.40,64.96,65.00,12036200,55.07
2007-02-20,65.40,65.83,65.26,65.46,9384300,55.46
2007-02-16,65.65,65.74,65.24,65.51,12927000,55.50
2007-02-15,65.75,65.93,65.59,65.79,7350800,55.74
2007-02-14,65.56,65.90,65.40,65.85,7254900,55.79
2007-02-13,65.41,65.52,65.28,65.38,8583600,55.39
2007-02-12,65.72,65.87,65.36,65.46,6067300,55.46
2007-02-09,65.86,66.10,65.53,65.60,7107600,55.57
2007-02-08,65.76,65.97,65.60,65.76,7340100,55.71
2007-02-07,66.00,66.10,65.65,65.80,7795300,55.74
2007-02-06,66.39,66.43,65.79,66.00,8180100,55.91
2007-02-05,66.38,66.60,66.10,66.30,7526200,56.17
2007-02-02,67.00,67.15,66.49,66.58,11317500,56.40
2007-02-01,66.80,67.07,66.50,67.01,9232500,56.77
2007-01-31,66.39,67.02,66.15,66.80,8171600,56.59
2007-01-30,66.15,66.60,66.10,66.39,7171900,56.24
2007-01-29,66.25,66.40,66.00,66.15,8152700,56.04
2007-01-26,66.68,66.87,65.99,66.07,10773000,55.97
2007-01-25,66.81,67.04,66.50,66.68,7727900,56.49
2007-01-24,66.41,67.09,66.30,67.01,7665500,56.77
2007-01-23,66.99,67.24,66.13,66.50,9698300,56.34
2007-01-22,68.00,68.11,67.17,67.18,10245500,56.91
2007-01-19,68.00,68.22,67.53,67.76,13473300,57.40
2007-01-18,66.46,67.99,66.30,67.71,10695600,57.36
2007-01-17,66.60,67.38,66.42,66.87,9189900,56.65
2007-01-16,66.65,66.75,66.30,66.54,7963700,56.37
2007-01-12,66.45,66.80,66.30,66.64,6189400,56.46
2007-01-11,66.40,66.84,66.28,66.73,6371500,56.53
2007-01-10,66.56,66.56,66.07,66.15,6528700,56.04
2007-01-09,66.60,66.85,66.13,66.26,7147100,56.13
2007-01-08,66.51,66.75,66.05,66.51,6180400,56.35
2007-01-05,66.80,67.25,66.50,66.62,8141100,56.44
2007-01-04,65.90,67.62,65.90,67.23,11262000,56.96
2007-01-03,66.13,67.10,66.11,66.40,12845300,56.25
2006-12-29,66.17,66.57,65.86,66.02,5877100,55.93
2006-12-28,65.86,66.60,65.86,66.42,5450100,56.27
2006-12-27,65.94,66.15,65.78,66.01,5168900,55.92
2006-12-26,65.60,65.78,65.48,65.64,3804300,55.61
2006-12-22,65.78,65.95,65.45,65.65,6067500,55.62
2006-12-21,66.23,66.38,65.88,66.00,8729100,55.91
2006-12-20,66.65,66.89,66.34,66.43,9780100,56.28
2006-12-19,66.65,67.25,66.63,66.88,10245500,56.66
2006-12-18,66.22,66.84,66.22,66.60,7896700,56.42
2006-12-15,66.40,66.57,65.50,66.29,12798000,56.16
2006-12-14,65.78,66.62,65.52,66.25,9256500,56.13
2006-12-13,65.80,66.00,65.42,65.47,8856700,55.46
2006-12-12,65.78,65.90,65.29,65.58,8935000,55.56
2006-12-11,65.96,66.00,65.46,65.70,7725100,55.66
2006-12-08,65.90,66.25,65.68,65.95,6126200,55.87
2006-12-07,66.25,66.64,65.95,66.06,10418400,55.96
2006-12-06,66.25,66.25,65.80,66.03,7099900,55.94
2006-12-05,66.35,66.37,65.94,66.17,6564300,56.06
2006-12-04,66.39,66.72,65.81,66.28,7785800,56.15
2006-12-01,65.91,66.06,65.33,65.97,8947400,55.89
2006-11-30,66.20,66.43,65.68,65.91,7799300,55.84
2006-11-29,65.90,66.32,65.73,66.20,6778700,56.08
2006-11-28,65.55,66.08,65.52,65.97,8083100,55.89
2006-11-27,65.50,65.83,65.22,65.65,9429200,55.62
2006-11-24,66.50,66.55,65.85,65.85,2874100,55.79
2006-11-22,66.51,66.95,66.49,66.77,6992300,56.25
2006-11-21,66.90,67.06,66.31,66.60,8304100,56.10
2006-11-20,67.58,67.60,66.83,67.01,7973900,56.45
2006-11-17,66.64,67.60,66.55,67.24,11117500,56.64
2006-11-16,66.50,66.64,65.81,66.53,10445700,56.05
2006-11-15,66.56,67.00,66.42,66.54,7773700,56.05
2006-11-14,65.42,66.73,65.31,66.56,11365200,56.07
2006-11-13,66.25,66.78,65.75,65.94,8794200,55.55
2006-11-10,66.00,66.31,65.48,66.29,10113100,55.84
2006-11-09,67.52,67.74,65.82,66.15,16574400,55.73
2006-11-08,68.03,68.30,67.41,67.99,14318400,57.28
2006-11-07,68.17,69.03,68.14,68.71,10671300,57.88
2006-11-06,68.23,68.49,67.59,68.42,8041300,57.64
2006-11-03,68.00,68.32,67.76,67.81,7102500,57.12
2006-11-02,67.15,68.00,67.09,67.90,10374400,57.20
2006-11-01,67.38,67.57,66.85,67.18,11145700,56.59
2006-10-31,67.80,67.80,67.23,67.40,11950600,56.78
2006-10-30,68.33,68.36,67.55,67.70,9175200,57.03
2006-10-27,68.60,68.64,68.00,68.17,7945500,57.43
2006-10-26,68.77,68.89,68.08,68.82,8171600,57.98
2006-10-25,68.75,68.95,68.47,68.83,7007400,57.98
2006-10-24,68.60,68.86,68.26,68.75,10853500,57.92
2006-10-23,68.35,69.41,68.33,69.10,8941400,58.21
2006-10-20,68.40,69.14,68.27,68.62,12064700,57.81
2006-10-19,68.00,68.22,67.84,68.04,8608800,57.32
2006-10-18,66.68,68.15,66.50,68.15,17880100,57.41
2006-10-17,65.63,66.50,65.50,66.08,15308200,55.67
2006-10-16,65.05,65.08,64.70,64.93,6357100,54.70
2006-10-13,65.74,65.74,64.50,64.58,6413600,54.40
2006-10-12,65.23,65.29,64.78,64.84,7902000,54.62
2006-10-11,64.89,65.20,64.80,65.10,4855700,54.84
2006-10-10,64.84,64.98,64.70,64.96,6047100,54.72
2006-10-09,64.90,65.00,64.66,64.87,5545700,54.65
2006-10-06,65.01,65.16,64.86,65.06,7134500,54.81
2006-10-05,65.30,65.64,65.11,65.11,7998400,54.85
2006-10-04,65.54,65.88,65.37,65.83,6168300,55.46
2006-10-03,65.06,65.68,64.97,65.50,6944900,55.18
2006-10-02,65.00,65.33,64.94,65.09,6237000,54.83
2006-09-29,64.94,65.01,64.65,64.94,7671300,54.71
2006-09-28,64.88,65.04,64.81,64.90,5016400,54.67
2006-09-27,64.54,64.87,64.52,64.82,5516500,54.61
2006-09-26,64.40,64.72,64.35,64.67,5894200,54.48
2006-09-25,64.25,64.34,64.02,64.19,5748400,54.07
2006-09-22,64.04,64.11,63.85,63.96,5604800,53.88
2006-09-21,64.17,64.41,64.05,64.23,7406900,54.11
2006-09-20,64.40,64.50,64.14,64.19,6282100,54.07
2006-09-19,64.16,64.20,63.95,64.18,5246800,54.07
2006-09-18,63.95,64.33,63.89,64.16,6976100,54.05
2006-09-15,63.60,64.14,63.60,63.79,9656600,53.74
2006-09-14,63.75,63.85,63.42,63.73,5393700,53.69
2006-09-13,63.95,64.03,63.78,63.81,6285700,53.75
2006-09-12,63.96,64.09,63.73,63.83,6994400,53.77
2006-09-11,63.65,64.06,63.59,64.04,5211600,53.95
2006-09-08,63.51,63.75,63.38,63.59,5914300,53.57
2006-09-07,63.51,63.70,63.25,63.46,7407100,53.46
2006-09-06,64.00,64.25,63.92,63.92,8509800,53.85
2006-09-05,64.60,64.74,64.21,64.31,7092400,54.18
2006-09-01,64.87,64.89,64.58,64.72,4693200,54.52
2006-08-31,64.66,64.74,64.42,64.66,4613000,54.47
2006-08-30,64.72,64.80,64.60,64.60,4434500,54.42
2006-08-29,64.50,64.65,64.30,64.60,5313000,54.42
2006-08-28,64.79,64.87,64.55,64.58,5976100,54.40
2006-08-25,64.73,64.89,64.61,64.67,5534200,54.48
2006-08-24,64.30,65.13,64.24,65.00,10664000,54.44
2006-08-23,64.00,64.06,63.80,63.91,6592900,53.53
2006-08-22,64.24,64.34,64.03,64.16,8278700,53.74
2006-08-21,64.27,64.58,64.19,64.27,7325900,53.83
2006-08-18,64.39,64.60,64.15,64.42,7185900,53.96
2006-08-17,64.66,64.68,64.13,64.23,8482200,53.80
2006-08-16,64.48,64.75,64.42,64.61,5706400,54.11
2006-08-15,64.00,64.48,63.85,64.41,7192900,53.95
2006-08-14,63.95,64.00,63.74,63.91,7374800,53.53
2006-08-11,63.56,63.79,63.40,63.47,7514200,53.16
2006-08-10,63.36,63.75,63.30,63.55,5437400,53.23
2006-08-09,63.68,63.72,63.03,63.32,6124000,53.03
2006-08-08,63.42,63.71,63.40,63.56,5236200,53.24
2006-08-07,63.25,63.44,63.16,63.27,6313600,52.99
2006-08-04,63.25,63.70,63.18,63.53,6653300,53.21
2006-08-03,63.10,63.34,63.04,63.08,6561400,52.83
2006-08-02,63.10,63.20,62.88,63.15,7410800,52.89
2006-08-01,62.38,62.85,62.29,62.68,4551700,52.50
2006-07-31,62.67,62.88,62.53,62.55,7059400,52.39
2006-07-28,62.55,63.00,62.45,62.92,7786400,52.70
2006-07-27,62.15,62.57,62.05,62.56,7658600,52.40
2006-07-26,61.75,62.15,61.65,62.05,5660300,51.97
2006-07-25,61.50,62.00,61.49,62.00,6303500,51.93
2006-07-24,61.67,62.00,61.63,61.98,7828200,51.91
2006-07-21,61.67,61.99,61.57,61.73,8654400,51.70
2006-07-20,61.20,61.73,61.20,61.37,5563200,51.40
2006-07-19,60.82,61.49,60.49,61.31,8465000,51.35
2006-07-18,60.80,61.02,59.68,60.60,8302900,50.76
2006-07-17,60.55,61.30,60.55,60.91,7284200,51.02
2006-07-14,60.31,61.06,60.15,60.46,7532000,50.64
2006-07-13,60.73,60.76,60.17,60.27,8022400,50.48
2006-07-12,60.81,60.95,60.57,60.62,6169400,50.77
2006-07-11,60.95,60.99,60.60,60.77,7102700,50.90
2006-07-10,60.85,60.99,60.70,60.95,4732500,51.05
2006-07-07,60.60,60.87,60.43,60.62,5353100,50.77
2006-07-06,60.12,60.69,60.05,60.52,5631800,50.69
2006-07-05,59.80,60.42,59.80,60.04,6556400,50.29
2006-07-03,60.13,60.38,60.02,60.15,3302400,50.38
2006-06-30,60.14,60.35,59.91,59.92,10294200,50.19
2006-06-29,59.25,60.15,59.10,59.89,8491000,50.16
2006-06-28,59.52,59.58,58.97,59.23,9490700,49.61
2006-06-27,60.22,60.26,59.51,59.55,10361800,49.88
2006-06-26,59.60,60.26,59.50,60.21,15467400,50.43
2006-06-23,61.06,61.74,61.00,61.32,5004600,51.36
2006-06-22,61.30,62.00,60.92,61.18,7812800,51.24
2006-06-21,61.50,61.90,61.50,61.79,6998600,51.75
2006-06-20,61.37,61.70,61.21,61.53,6927900,51.53
2006-06-19,61.60,61.68,61.32,61.35,9989800,51.38
2006-06-16,61.30,61.75,61.30,61.68,11648700,51.66
2006-06-15,61.15,61.51,60.92,61.47,8863300,51.48
2006-06-14,61.28,61.38,60.96,61.25,8972700,51.30
2006-06-13,61.55,61.69,61.01,61.05,12088300,51.13
2006-06-12,61.45,61.66,61.34,61.38,6507600,51.41
2006-06-09,61.43,61.68,61.32,61.38,8621700,51.41
2006-06-08,61.18,61.75,61.04,61.56,12528800,51.56
2006-06-07,61.12,61.69,61.01,61.17,9507200,51.23
2006-06-06,60.44,61.25,60.36,60.94,10568900,51.04
2006-06-05,60.35,60.50,60.09,60.13,6921900,50.36
2006-06-02,60.70,61.01,60.45,60.74,6666600,50.87
2006-06-01,60.25,60.70,60.21,60.65,5661800,50.80
2006-05-31,60.14,60.28,59.88,60.22,8260300,50.44
2006-05-30,60.48,60.55,59.82,59.85,7840900,50.13
2006-05-26,60.84,60.89,60.48,60.69,6199600,50.83
2006-05-25,60.91,60.91,60.15,60.45,8717200,50.63
2006-05-24,60.12,60.93,59.99,60.79,12877100,50.60
2006-05-23,60.15,60.55,59.97,60.00,10327900,49.94
2006-05-22,59.68,60.20,59.65,59.86,9614000,49.83
2006-05-19,60.16,60.24,59.63,59.90,13160600,49.86
2006-05-18,60.30,60.48,60.04,60.14,8518000,50.06
2006-05-17,60.00,60.79,59.95,60.13,13707900,50.05
2006-05-16,59.96,60.48,59.85,60.25,8264500,50.15
2006-05-15,58.97,60.01,58.90,59.97,10776200,49.92
2006-05-12,58.40,59.25,58.40,58.83,10235800,48.97
2006-05-11,58.66,59.07,58.60,58.84,9805800,48.98
2006-05-10,58.40,58.49,58.25,58.32,7834700,48.54
2006-05-09,58.70,58.79,58.32,58.36,7158300,48.58
2006-05-08,58.70,58.88,58.65,58.71,5945200,48.87
2006-05-05,58.50,58.82,58.35,58.70,7049700,48.86
2006-05-04,58.44,58.47,58.19,58.26,7798600,48.49
2006-05-03,58.53,58.70,58.24,58.35,9377700,48.57
2006-05-02,58.77,58.96,58.60,58.67,5591900,48.84
2006-05-01,58.71,58.78,58.55,58.59,7541800,48.77
2006-04-28,58.65,58.79,58.50,58.61,8572000,48.79
2006-04-27,58.20,58.92,58.20,58.65,11577800,48.82
2006-04-26,58.38,58.64,58.29,58.54,10586700,48.73
2006-04-25,58.32,58.45,58.12,58.21,8543400,48.45
2006-04-24,58.51,58.61,58.19,58.33,8139300,48.55
2006-04-21,58.50,58.60,58.06,58.37,10014200,48.59
2006-04-20,58.06,58.50,58.02,58.22,7619600,48.46
2006-04-19,58.28,58.38,57.85,58.02,9145600,48.30
2006-04-18,57.70,58.14,57.67,58.13,12658300,48.39
2006-04-17,57.68,57.82,57.46,57.65,8810800,47.99
2006-04-13,57.84,58.00,57.53,57.91,7339900,48.20
2006-04-12,57.85,57.99,57.76,57.87,6708200,48.17
2006-04-11,57.71,58.02,57.32,57.75,9114500,48.07
2006-04-10,57.85,57.91,57.52,57.71,9309100,48.04
2006-04-07,58.45,58.72,57.70,57.83,8974300,48.14
2006-04-06,58.40,58.74,58.11,58.50,6432000,48.69
2006-04-05,58.60,58.98,58.31,58.40,8809200,48.61
2006-04-04,59.27,59.31,58.75,58.82,9506700,48.96
2006-04-03,59.49,59.76,59.12,59.17,9271700,49.25
2006-03-31,59.45,59.73,59.06,59.22,9704000,49.29
2006-03-30,59.22,59.65,59.20,59.35,7838600,49.40
2006-03-29,59.62,59.80,59.35,59.51,6631700,49.54
2006-03-28,59.80,59.87,59.51,59.60,7750000,49.61
2006-03-27,60.07,60.40,59.75,59.94,7469400,49.89
2006-03-24,60.66,60.80,60.29,60.39,5179200,50.27
2006-03-23,60.77,60.90,60.62,60.81,6944600,50.62
2006-03-22,60.30,61.10,60.30,61.00,7066500,50.78
2006-03-21,60.78,60.84,60.41,60.57,7880000,50.42
2006-03-20,60.40,60.55,60.30,60.48,5889200,50.34
2006-03-17,60.40,60.40,60.15,60.34,11512300,50.23
2006-03-16,59.95,60.23,59.70,60.02,10785400,49.96
2006-03-15,59.15,59.95,59.10,59.80,8900800,49.78
2006-03-14,59.15,59.40,59.03,59.29,7888100,49.35
2006-03-13,59.35,59.37,59.00,59.08,6219700,49.18
2006-03-10,58.65,59.04,58.50,59.04,9240900,49.14
2006-03-09,58.95,58.97,58.25,58.31,8570900,48.54
2006-03-08,58.15,58.85,57.83,58.74,7423700,48.89
2006-03-07,57.53,58.31,57.53,58.22,9560000,48.46
2006-03-06,57.57,58.07,57.51,57.85,7349500,48.15
2006-03-03,57.55,58.12,57.47,57.47,6462400,47.84
2006-03-02,57.50,58.26,57.45,57.69,7794500,48.02
2006-03-01,57.62,57.82,57.45,57.66,7141200,48.00
2006-02-28,57.81,57.92,57.42,57.65,8942200,47.99
2006-02-27,57.96,58.55,57.83,57.91,7007800,48.20
2006-02-24,58.69,58.69,57.42,57.76,10373100,48.08
2006-02-23,59.00,59.06,58.45,58.59,9753300,48.49
2006-02-22,59.01,59.20,58.70,59.03,8647200,48.86
2006-02-21,59.13,59.32,58.75,59.14,6489200,48.95
2006-02-17,59.18,59.27,58.74,59.07,6773400,48.89
2006-02-16,59.45,59.45,58.58,58.98,11893700,48.82
2006-02-15,59.08,59.40,58.70,59.10,8314500,48.92
2006-02-14,58.70,59.27,58.70,59.05,9817100,48.88
2006-02-13,58.38,58.64,58.04,58.50,5015500,48.42
2006-02-10,58.70,58.76,58.24,58.39,8158200,48.33
2006-02-09,59.15,59.71,58.30,58.55,12131200,48.46
2006-02-08,57.05,58.74,56.93,58.60,14627400,48.50
2006-02-07,57.00,57.33,56.70,56.80,10338700,47.01
2006-02-06,57.50,57.56,56.81,56.85,10618900,47.05
2006-02-03,57.26,57.50,57.02,57.38,11020100,47.49
2006-02-02,58.35,58.38,57.59,57.65,10014200,47.72
2006-02-01,57.67,58.42,57.65,57.86,13406000,47.89
2006-01-31,58.15,58.34,57.45,57.54,20563700,47.63
2006-01-30,58.71,58.75,58.04,58.40,11877300,48.34
2006-01-27,58.95,59.21,58.35,58.71,11596300,48.59
2006-01-26,58.75,59.50,58.56,58.64,15946100,48.54
2006-01-25,61.00,61.00,58.04,58.50,25368800,48.42
2006-01-24,60.19,60.79,59.36,59.36,19956800,49.13
2006-01-23,60.75,61.24,60.61,61.19,7213100,50.65
2006-01-20,61.24,62.30,60.73,60.80,11023500,50.32
2006-01-19,62.30,62.62,61.70,62.17,7494700,51.46
2006-01-18,61.75,62.24,61.35,62.19,7547400,51.47
2006-01-17,61.31,62.07,61.10,61.28,9674000,50.72
2006-01-13,61.90,62.29,61.42,61.82,7043600,51.17
2006-01-12,62.50,62.55,61.80,62.21,7262400,51.49
2006-01-11,62.96,62.99,61.94,62.50,8824100,51.73
2006-01-10,62.52,63.10,62.50,63.10,6656700,52.23
2006-01-09,62.52,63.01,62.43,62.99,7103700,52.14
2006-01-06,62.36,62.74,62.14,62.60,5919200,51.81
2006-01-05,62.57,62.95,62.10,62.32,9852600,51.58
2006-01-04,61.93,62.64,61.76,62.58,9068100,51.80
2006-01-03,61.07,61.85,61.05,61.63,10703100,51.01
2005-12-30,60.10,60.25,60.03,60.10,5261300,49.74
2005-12-29,60.53,60.70,60.04,60.25,5325100,49.87
2005-12-28,60.30,60.66,60.30,60.42,5603100,50.01
2005-12-27,61.12,61.20,60.27,60.30,6324400,49.91
2005-12-23,61.30,61.51,61.01,61.11,3591100,50.58
2005-12-22,60.96,61.32,60.56,61.32,5179100,50.75
2005-12-21,60.98,61.20,60.70,60.88,6282100,50.39
2005-12-20,60.92,61.19,60.67,60.78,6946700,50.31
2005-12-19,61.55,62.00,61.10,61.19,10639100,50.65
2005-12-16,60.33,61.35,60.19,60.86,13197200,50.37
2005-12-15,60.15,60.35,60.00,60.16,6942500,49.79
2005-12-14,60.40,60.48,60.06,60.11,10199000,49.75
2005-12-13,60.13,60.50,59.99,60.25,12785500,49.87
2005-12-12,60.15,60.26,60.01,60.15,7960900,49.79
2005-12-09,60.00,60.35,59.98,60.10,8127100,49.74
2005-12-08,60.04,60.75,59.87,60.08,10415300,49.73
2005-12-07,60.39,60.45,59.76,60.04,14538400,49.70
2005-12-06,61.25,61.25,60.40,60.47,14823200,50.05
2005-12-05,61.60,62.00,60.73,61.05,21946800,50.53
2005-12-02,61.61,61.80,61.20,61.21,6818000,50.66
2005-12-01,61.85,62.06,61.63,61.69,6963600,51.06
2005-11-30,62.00,62.63,61.72,61.75,7696000,51.11
2005-11-29,62.80,62.81,61.96,62.00,8675700,51.32
2005-11-28,62.75,62.95,62.20,62.40,12698500,51.65
2005-11-25,62.10,62.34,61.95,62.15,5094100,51.44
2005-11-23,61.45,61.84,61.30,61.67,7681900,51.04
2005-11-22,61.72,61.80,61.15,61.61,10625600,50.99
2005-11-21,62.55,62.55,61.70,61.99,11069200,51.31
2005-11-18,63.75,63.77,62.34,62.55,11695900,51.77
2005-11-17,63.62,63.66,63.07,63.34,10596300,52.15
2005-11-16,63.78,63.78,62.65,63.25,15168600,52.08
2005-11-15,62.09,63.50,61.85,62.83,37611100,51.73
2005-11-14,61.07,61.12,60.43,60.51,8901900,49.82
2005-11-11,61.25,61.39,60.92,60.92,5902300,50.16
2005-11-10,61.02,61.60,60.59,61.41,6115400,50.56
2005-11-09,60.92,61.40,60.59,61.02,7059600,50.24
2005-11-08,60.95,61.20,60.64,60.77,7394800,50.04
2005-11-07,60.50,61.58,60.20,61.43,9768400,50.58
2005-11-04,61.20,61.33,60.00,60.88,15227200,50.13
2005-11-03,61.30,61.55,60.96,61.20,16977300,50.39
2005-11-02,61.86,62.70,61.05,61.30,15350500,50.47
2005-11-01,62.48,62.74,61.80,61.90,9859100,50.97
2005-10-31,62.91,63.00,62.55,62.62,9769300,51.56
2005-10-28,62.05,62.99,61.73,62.95,8903800,51.83
2005-10-27,62.50,62.52,61.05,61.44,14097200,50.59
2005-10-26,63.20,63.58,62.58,62.81,8961100,51.72
2005-10-25,63.77,63.95,63.26,63.58,7066600,52.35
2005-10-24,64.20,64.50,63.45,64.10,8744600,52.78
2005-10-21,64.30,64.49,63.88,64.07,13887900,52.75
2005-10-20,64.40,64.59,63.90,64.17,8621500,52.84
2005-10-19,63.10,64.35,62.69,64.32,13733400,52.96
2005-10-18,63.61,64.00,62.66,62.97,19695000,51.85
2005-10-17,63.65,63.65,62.67,63.00,9214800,51.87
2005-10-14,64.03,64.04,63.43,63.70,13318800,52.45
2005-10-13,61.80,64.60,61.77,64.02,19778100,52.71
2005-10-12,61.43,62.10,61.15,61.80,8046500,50.89
2005-10-11,61.57,61.68,61.08,61.29,7801000,50.47
2005-10-10,61.28,62.17,60.53,61.47,7672600,50.61
2005-10-07,61.80,61.80,61.12,61.34,11685000,50.51
2005-10-06,62.57,62.59,61.18,61.57,12716200,50.70
2005-10-05,62.90,63.19,62.22,62.25,6667700,51.26
2005-10-04,62.90,63.28,62.45,63.05,6950300,51.91
2005-10-03,63.18,63.25,62.51,62.58,6826600,51.53
2005-09-30,63.90,63.94,63.00,63.28,5646500,52.10
2005-09-29,62.95,63.85,62.90,63.75,6285300,52.49
2005-09-28,63.27,63.61,63.10,63.21,5573200,52.05
2005-09-27,63.90,63.95,63.13,63.45,6244000,52.24
2005-09-26,64.23,64.45,63.76,63.87,5981900,52.59
2005-09-23,64.90,64.91,63.89,63.99,7814400,52.69
2005-09-22,64.46,65.33,64.41,64.68,7239000,53.26
2005-09-21,63.95,65.31,63.91,64.70,7173600,53.27
2005-09-20,64.73,64.80,64.30,64.40,5301000,53.03
2005-09-19,65.19,65.20,64.50,64.65,7212500,53.23
2005-09-16,64.58,65.22,64.35,65.18,12995300,53.67
2005-09-15,64.38,64.49,64.16,64.37,4896200,53.00
2005-09-14,64.47,64.71,64.13,64.30,7406200,52.94
2005-09-13,64.51,64.70,64.00,64.05,6670100,52.74
2005-09-12,64.73,64.95,64.53,64.68,5923500,53.26
2005-09-09,64.35,64.98,64.10,64.73,5124300,53.30
2005-09-08,65.00,65.00,63.95,64.10,6475900,52.78
2005-09-07,64.00,64.89,63.94,64.80,7817400,53.36
2005-09-06,63.25,64.02,63.21,63.79,7373700,52.52
2005-09-02,63.35,63.58,62.85,62.90,4130400,51.79
2005-09-01,63.18,63.73,62.89,63.13,6161300,51.98
2005-08-31,63.00,63.50,62.06,63.39,8006900,52.19
2005-08-30,62.67,63.06,62.35,63.00,7581500,51.87
2005-08-29,61.78,63.12,61.65,63.01,6364800,51.88
2005-08-26,62.35,62.41,61.94,61.94,5206200,51.00
2005-08-25,62.55,63.20,62.45,62.53,6143000,51.49
2005-08-24,62.69,62.94,62.14,62.25,8021300,51.26
2005-08-23,63.52,63.58,62.43,62.76,8909000,51.68
2005-08-22,64.00,64.06,63.32,63.50,5380900,52.29
2005-08-19,63.92,64.15,63.56,63.57,6121400,52.34
2005-08-18,63.45,64.44,63.32,64.25,9326100,52.63
2005-08-17,63.22,63.78,63.17,63.50,5578500,52.02
2005-08-16,63.32,63.38,62.84,63.01,5432300,51.62
2005-08-15,63.42,63.59,63.02,63.35,5402600,51.89
2005-08-12,64.03,64.17,63.47,63.56,4850200,52.07
2005-08-11,63.85,64.50,63.75,64.31,4688300,52.68
2005-08-10,64.16,64.66,63.75,63.85,5351200,52.30
2005-08-09,63.62,64.02,63.45,64.02,4601200,52.44
2005-08-08,63.54,63.68,63.23,63.44,4002000,51.97
2005-08-05,64.02,64.08,63.54,63.54,5019400,52.05
2005-08-04,64.74,64.95,64.12,64.15,4049200,52.55
2005-08-03,64.38,65.01,64.31,64.87,5090400,53.14
2005-08-02,64.64,64.71,64.17,64.63,5554800,52.94
2005-08-01,64.25,65.35,64.25,64.50,7348200,52.84
2005-07-29,64.68,64.78,63.94,63.96,6143200,52.39
2005-07-28,64.48,64.84,64.12,64.73,6391600,53.02
2005-07-27,63.10,64.77,63.02,64.54,10789500,52.87
2005-07-26,62.84,63.37,62.67,62.67,12640400,51.34
2005-07-25,64.25,64.29,63.30,63.34,6741900,51.89
2005-07-22,64.40,64.40,64.00,64.32,5398400,52.69
2005-07-21,64.87,64.87,63.98,63.98,9850100,52.41
2005-07-20,64.87,64.96,64.35,64.96,7312600,53.21
2005-07-19,64.55,65.06,64.50,65.02,11069400,53.26
2005-07-18,64.85,65.07,64.45,64.60,5938000,52.92
2005-07-15,64.57,65.15,64.57,65.03,6444500,53.27
2005-07-14,64.70,64.88,64.32,64.60,6521400,52.92
2005-07-13,64.62,64.89,64.35,64.42,6809800,52.77
2005-07-12,64.79,65.00,64.61,64.78,5141600,53.07
2005-07-11,64.28,64.82,64.11,64.79,6528500,53.07
2005-07-08,63.90,64.30,63.53,64.28,8144900,52.66
2005-07-07,64.10,64.10,63.52,63.92,8278900,52.36
2005-07-06,64.90,64.93,64.15,64.15,6661400,52.55
2005-07-05,64.40,65.25,64.38,64.85,6384100,53.12
2005-07-01,64.82,65.43,64.82,64.95,6718200,53.20
2005-06-30,65.62,65.68,64.61,65.00,9344300,53.25
2005-06-29,65.95,65.99,65.40,65.70,7808300,53.82
2005-06-28,64.43,66.10,64.43,66.07,6071700,54.12
2005-06-27,65.52,65.91,65.49,65.65,6900200,53.78
2005-06-24,65.70,66.29,65.00,65.58,18319900,53.72
2005-06-23,65.88,66.10,65.19,65.35,8927500,53.53
2005-06-22,66.65,66.67,65.97,66.00,8873100,54.06
2005-06-21,66.35,66.70,66.20,66.53,8668900,54.50
2005-06-20,66.38,66.80,66.20,66.55,8199500,54.52
2005-06-17,65.41,66.75,65.41,66.56,13877800,54.52
2005-06-16,66.17,66.58,66.11,66.30,4434800,54.31
2005-06-15,66.55,66.55,66.03,66.35,4655300,54.35
2005-06-14,66.41,66.80,66.36,66.58,3981700,54.54
2005-06-13,66.25,66.95,66.23,66.47,5413400,54.45
2005-06-10,66.50,66.71,65.73,66.48,5248400,54.46
2005-06-09,66.32,66.86,66.15,66.73,5228900,54.66
2005-06-08,66.85,66.85,66.25,66.36,5296300,54.36
2005-06-07,66.73,66.94,66.51,66.54,5520700,54.51
2005-06-06,66.59,66.72,66.30,66.38,7041700,54.38
2005-06-03,66.83,66.95,66.36,66.44,6526000,54.42
2005-06-02,67.25,67.25,66.87,67.00,6761600,54.88
2005-06-01,67.10,67.61,67.05,67.31,4966200,55.14
2005-05-31,67.68,67.69,67.10,67.10,6398300,54.97
2005-05-27,67.50,67.68,67.43,67.43,4409900,55.24
2005-05-26,68.00,68.00,67.37,67.42,5032300,55.23
2005-05-25,67.62,67.70,67.20,67.47,4725900,55.27
2005-05-24,67.30,67.69,67.26,67.60,8353300,55.38
2005-05-23,67.30,67.58,67.04,67.26,5877000,55.10
2005-05-20,67.65,67.65,67.09,67.20,6191100,55.05
2005-05-19,67.55,67.73,67.27,67.41,8134400,55.22
2005-05-18,68.00,68.08,67.48,67.60,8495100,55.38
2005-05-17,67.32,67.95,67.07,67.91,5294400,55.63
2005-05-16,67.11,67.64,67.10,67.64,3943500,55.41
2005-05-13,67.15,67.38,66.76,67.10,5954700,54.97
2005-05-12,68.08,68.14,67.25,67.65,4845300,55.15
2005-05-11,67.82,68.11,67.24,67.95,4969700,55.39
2005-05-10,68.00,68.15,67.46,67.73,6870600,55.21
2005-05-09,68.10,68.29,67.77,68.17,6766100,55.57
2005-05-06,68.87,68.87,68.15,68.21,4731000,55.60
2005-05-05,68.25,68.60,67.90,68.51,6279600,55.85
2005-05-04,68.15,68.25,67.65,68.22,8439700,55.61
2005-05-03,68.82,68.83,68.32,68.73,5716300,56.03
2005-05-02,68.68,68.83,68.35,68.78,4361200,56.07
2005-04-29,67.82,68.63,67.79,68.63,6540900,55.94
2005-04-28,68.10,68.34,67.62,67.66,6406300,55.15
2005-04-27,67.84,68.40,67.68,68.33,5966400,55.70
2005-04-26,68.40,68.69,68.00,68.02,5866900,55.45
2005-04-25,69.00,69.50,68.44,68.54,5981500,55.87
2005-04-22,68.33,68.78,67.99,68.49,7021900,55.83
2005-04-21,68.33,68.48,67.83,68.29,7696200,55.67
2005-04-20,69.05,69.15,67.85,68.10,7882400,55.51
2005-04-19,69.87,69.95,68.41,69.05,9343700,56.29
2005-04-18,69.30,69.31,68.47,69.04,9164900,56.28
2005-04-15,69.89,69.99,69.30,69.40,12990700,56.57
2005-04-14,68.60,69.26,68.23,69.25,8069600,56.45
2005-04-13,68.45,68.99,68.45,68.59,7138400,55.91
2005-04-12,68.28,68.71,67.85,68.64,9775400,55.95
2005-04-11,68.80,69.26,68.70,68.89,4449500,56.16
2005-04-08,69.46,69.48,68.64,68.64,4822800,55.95
2005-04-07,68.60,69.25,68.47,69.24,4975300,56.44
2005-04-06,69.11,69.20,68.65,68.81,5689800,56.09
2005-04-05,67.98,69.05,67.78,69.01,9114300,56.25
2005-04-04,66.95,68.09,66.85,67.98,8684900,55.41
2005-04-01,67.32,67.45,66.65,66.85,11052700,54.49
2005-03-31,67.38,67.46,67.00,67.16,12551500,54.75
2005-03-30,67.93,68.25,67.90,68.05,6516300,55.47
2005-03-29,68.05,68.12,67.70,67.92,9428000,55.37
2005-03-28,68.23,68.50,68.17,68.35,5145100,55.72
2005-03-24,68.20,68.52,67.96,68.09,8876600,55.50
2005-03-23,66.83,68.20,66.82,68.20,9565500,55.59
2005-03-22,66.65,67.23,66.65,66.79,5072300,54.44
2005-03-21,67.25,67.25,66.66,66.85,5178600,54.49
2005-03-18,67.00,67.25,66.66,67.25,10640700,54.82
2005-03-17,66.83,67.37,66.81,66.99,4405800,54.61
2005-03-16,67.10,67.45,67.05,67.05,5408700,54.66
2005-03-15,67.84,67.85,67.26,67.26,5014000,54.83
2005-03-14,67.59,67.83,67.49,67.82,5589000,55.28
2005-03-11,68.01,68.25,67.49,67.60,5807000,55.11
2005-03-10,67.87,68.27,67.80,68.00,5041700,55.43
2005-03-09,68.10,68.11,67.70,67.76,6375500,55.24
2005-03-08,68.05,68.40,68.00,68.19,8537100,55.59
2005-03-07,67.90,68.68,67.85,68.44,9389500,55.79
2005-03-04,67.19,67.75,67.01,67.74,8306000,55.22
2005-03-03,67.10,67.10,66.51,66.75,5791900,54.41
2005-03-02,66.55,67.15,66.12,66.96,6991900,54.58
2005-03-01,66.47,66.99,66.41,66.65,8467400,54.33
2005-02-28,66.07,66.24,65.60,65.60,6833700,53.47
2005-02-25,65.86,66.29,65.85,66.22,6456100,53.98
2005-02-24,65.35,65.95,65.08,65.89,4817000,53.71
2005-02-23,65.40,65.55,65.21,65.41,4928200,53.32
2005-02-22,65.05,65.87,65.05,65.07,8299800,53.04
2005-02-18,65.44,65.59,65.21,65.43,6185200,53.34
2005-02-17,65.70,65.70,65.34,65.35,5354200,53.27
2005-02-16,65.68,65.87,65.42,65.74,4607500,53.59
2005-02-15,65.82,66.01,65.54,65.91,4186400,53.73
2005-02-14,66.61,66.61,65.80,66.00,5217600,53.80
2005-02-11,65.99,66.89,65.90,66.60,6584400,54.29
2005-02-10,66.06,66.22,65.87,66.13,4002900,53.67
2005-02-09,66.36,66.48,65.97,66.19,4529800,53.72
2005-02-08,66.46,66.64,66.14,66.33,6379900,53.84
2005-02-07,66.25,66.51,65.87,66.45,4892100,53.93
2005-02-04,65.47,66.24,65.46,66.24,4851300,53.76
2005-02-03,65.78,66.00,65.47,65.65,5022300,53.28
2005-02-02,65.20,66.05,65.18,66.00,7068000,53.57
2005-02-01,64.61,65.42,64.52,65.42,7340300,53.10
2005-01-31,64.93,64.96,64.35,64.70,6168900,52.51
2005-01-28,64.38,64.81,64.26,64.62,6968700,52.45
2005-01-27,64.37,64.65,64.19,64.22,6360100,52.12
2005-01-26,63.24,64.98,62.74,64.65,12781800,52.47
2005-01-25,61.90,63.85,61.90,63.72,11172300,51.72
2005-01-24,61.85,61.93,61.20,61.49,5938600,49.91
2005-01-21,62.36,62.59,61.85,61.85,6426300,50.20
2005-01-20,62.82,62.94,62.40,62.49,5274600,50.72
2005-01-19,63.03,63.28,62.65,62.82,4697100,50.99
2005-01-18,62.23,63.06,62.23,63.03,6122900,51.16
2005-01-14,62.45,62.75,62.22,62.70,6820200,50.89
2005-01-13,63.15,63.29,61.88,61.97,9014700,50.30
2005-01-12,62.95,63.41,62.57,63.32,6093800,51.39
2005-01-11,62.85,63.10,62.63,62.88,4880000,51.04
2005-01-10,62.73,63.22,62.60,63.10,5419300,51.22
2005-01-07,62.98,63.00,62.57,62.61,5037800,50.82
2005-01-06,62.75,63.09,62.69,62.84,5277500,51.00
2005-01-05,62.87,63.09,62.59,62.66,6888100,50.86
2005-01-04,63.10,63.24,62.62,62.70,6989600,50.89
2005-01-03,63.35,63.55,62.69,62.90,7859500,51.05
2004-12-31,63.70,63.75,63.33,63.42,2949600,51.47
2004-12-30,63.70,63.84,63.50,63.55,3206800,51.58
2004-12-29,63.60,63.70,63.35,63.53,4583100,51.56
2004-12-28,63.76,63.90,63.60,63.76,4089000,51.75
2004-12-27,63.78,63.98,63.53,63.53,4677700,51.56
2004-12-23,63.05,63.76,63.05,63.60,5552700,51.62
2004-12-22,62.30,63.41,62.30,63.30,6678000,51.38
2004-12-21,63.08,63.10,62.62,62.95,9117100,51.09
2004-12-20,63.58,63.90,62.92,63.07,8646100,51.19
2004-12-17,62.96,64.25,62.95,63.58,18006800,51.60
2004-12-16,61.80,64.24,61.55,63.45,28705900,51.50
2004-12-15,61.05,61.38,60.62,60.90,7329000,49.43
2004-12-14,60.50,61.57,60.33,61.43,7057700,49.86
2004-12-13,60.48,60.82,59.60,60.64,8681000,49.22
2004-12-10,61.49,62.59,60.25,60.25,8732900,48.90
2004-12-09,61.15,61.50,60.75,61.31,7539100,49.76
2004-12-08,60.93,61.45,60.80,61.15,5990700,49.63
2004-12-07,61.05,61.95,60.35,60.41,11385900,49.03
2004-12-06,61.66,61.99,61.66,61.83,3369400,50.18
2004-12-03,61.74,62.30,61.51,61.91,6053700,50.25
2004-12-02,60.98,62.00,60.90,61.75,6167000,50.12
2004-12-01,60.33,61.29,60.22,61.19,5431500,49.66
2004-11-30,60.10,60.75,60.00,60.32,8543200,48.96
2004-11-29,60.49,60.91,59.90,60.20,5021800,48.86
2004-11-26,60.30,60.79,60.29,60.45,1672900,49.06
2004-11-24,60.67,60.89,60.40,60.51,4001300,49.11
2004-11-23,60.84,60.89,60.28,60.57,5376000,49.16
2004-11-22,60.55,61.07,60.55,60.87,4752300,49.41
2004-11-19,61.02,61.10,60.39,60.54,5213900,49.14
2004-11-18,60.90,61.36,60.85,61.12,4666700,49.61
2004-11-17,60.90,61.44,60.75,60.90,6264900,49.43
2004-11-16,61.10,61.39,61.01,61.03,3953700,49.54
2004-11-15,61.00,61.49,60.52,61.16,5326500,49.64
2004-11-12,60.60,61.00,60.44,61.00,6120300,49.51
2004-11-11,60.00,60.85,59.87,60.60,5627500,48.95
2004-11-10,59.97,60.64,59.88,60.12,6436700,48.57
2004-11-09,59.84,60.23,59.53,59.83,5096600,48.33
2004-11-08,59.30,60.26,59.25,59.84,6775000,48.34
2004-11-05,59.15,59.75,59.00,59.18,6466200,47.81
2004-11-04,59.25,59.50,58.82,59.22,9121900,47.84
2004-11-03,59.23,59.98,59.18,59.45,9375800,48.03
2004-11-02,57.81,59.00,57.81,58.04,7443800,46.89
2004-11-01,58.35,58.89,58.10,58.44,6724200,47.21
2004-10-29,57.93,58.48,57.91,58.38,6801500,47.16
2004-10-28,57.57,58.08,57.49,58.01,5581200,46.86
2004-10-27,56.99,57.80,56.90,57.77,5945100,46.67
2004-10-26,57.01,57.34,56.70,57.23,6610400,46.23
2004-10-25,57.10,57.31,56.95,57.08,6234900,46.11
2004-10-22,57.78,57.99,57.24,57.29,5131100,46.28
2004-10-21,57.30,57.96,57.18,57.78,6910700,46.68
2004-10-20,56.35,57.50,56.33,57.50,6049000,46.45
2004-10-19,56.84,57.42,56.47,56.61,5435400,45.73
2004-10-18,56.20,57.47,56.20,57.32,6466400,46.30
2004-10-15,56.73,57.01,56.50,56.58,7227200,45.71
2004-10-14,56.49,56.98,56.49,56.52,5820600,45.66
2004-10-13,56.92,57.20,56.31,56.51,7024600,45.65
2004-10-12,55.50,56.88,55.36,56.82,11660700,45.90
2004-10-11,55.19,55.46,54.81,55.36,7255600,44.72
2004-10-08,55.42,55.90,55.21,55.32,8960900,44.69
2004-10-07,57.65,57.68,55.55,55.92,10501300,45.17
2004-10-06,57.50,57.76,57.27,57.75,3743100,46.65
2004-10-05,57.37,57.55,57.15,57.46,3826700,46.42
2004-10-04,57.00,57.45,56.96,57.25,6920300,46.25
2004-10-01,56.39,57.00,56.12,57.00,5786400,46.05
2004-09-30,57.22,57.49,56.09,56.33,7942900,45.51
2004-09-29,56.93,57.04,56.67,57.03,4102400,46.07
2004-09-28,56.68,57.43,56.27,57.10,4975300,46.13
2004-09-27,56.35,56.96,56.35,56.53,4313000,45.67
2004-09-24,56.45,56.97,56.25,56.55,4555900,45.68
2004-09-23,57.00,57.22,56.52,56.56,6333600,45.69
2004-09-22,57.58,57.65,57.19,57.30,4714500,46.29
2004-09-21,57.90,57.95,57.40,57.90,5331500,46.77
2004-09-20,57.75,58.16,57.75,57.92,4731500,46.79
2004-09-17,58.36,58.80,58.33,58.52,5227100,47.27
2004-09-16,58.14,58.38,58.10,58.12,3299700,46.95
2004-09-15,58.25,58.51,58.10,58.18,4387000,47.00
2004-09-14,58.03,58.68,58.03,58.35,5435500,47.14
2004-09-13,57.80,58.15,57.35,58.15,5855000,46.98
2004-09-10,57.41,57.64,57.07,57.57,5117200,46.51
2004-09-09,58.27,58.32,57.51,57.51,5118500,46.46
2004-09-08,58.25,58.38,58.00,58.27,7263800,47.07
2004-09-07,58.05,58.30,57.70,57.86,5706000,46.74
2004-09-03,57.80,58.13,57.78,57.85,5102200,46.73
2004-09-02,57.68,57.91,57.51,57.72,4948800,46.63
2004-09-01,58.00,58.06,57.41,57.79,5949500,46.68
2004-08-31,57.51,58.10,57.51,58.10,5775400,46.94
2004-08-30,57.62,57.85,57.49,57.54,3327400,46.48
2004-08-27,57.60,57.85,57.58,57.71,3488200,46.62
2004-08-26,57.66,57.84,57.46,57.52,3930800,46.47
2004-08-25,57.23,57.69,57.19,57.66,4701100,46.58
2004-08-24,57.47,57.50,57.07,57.17,4028100,46.18
2004-08-23,57.13,57.61,57.04,57.05,4667300,46.09
2004-08-20,56.67,57.12,56.66,57.04,3809300,46.08
2004-08-19,56.70,57.01,56.64,56.78,4444400,45.87
2004-08-18,56.54,57.06,56.52,57.03,4851600,46.07
2004-08-17,56.15,56.55,56.05,56.54,6458700,45.67
2004-08-16,55.54,56.25,55.53,56.09,4739500,45.31
2004-08-13,56.25,56.35,55.25,55.54,6049000,44.87
2004-08-12,56.15,56.75,56.10,56.30,7663000,45.25
2004-08-11,54.70,56.14,54.70,56.00,6071100,45.01
2004-08-10,54.48,55.00,54.37,54.99,3931800,44.20
2004-08-09,54.66,54.90,54.46,54.49,3450200,43.80
2004-08-06,55.22,55.22,54.40,54.60,6053600,43.88
2004-08-05,55.70,56.00,55.10,55.22,6130000,44.38
2004-08-04,55.25,55.65,55.18,55.58,3438700,44.67
2004-08-03,55.37,55.98,55.27,55.43,5934200,44.55
2004-08-02,55.00,55.72,55.00,55.52,4140500,44.62
2004-07-30,55.20,55.59,54.99,55.27,5033400,44.42
2004-07-29,55.64,55.77,55.17,55.47,4832100,44.58
2004-07-28,55.55,55.86,54.80,55.68,8636000,44.75
2004-07-27,55.32,55.73,55.12,55.65,5083300,44.73
2004-07-26,55.59,55.66,54.86,55.43,5885000,44.55
2004-07-23,56.20,56.20,55.38,55.74,5245600,44.80
2004-07-22,55.80,56.40,55.75,56.24,6924700,45.20
2004-07-21,56.55,56.59,55.70,55.75,6014500,44.81
2004-07-20,56.60,56.69,56.10,56.31,6541100,45.26
2004-07-19,57.68,57.68,55.91,56.40,8860200,45.33
2004-07-16,55.73,58.14,55.50,56.80,23213100,45.65
2004-07-15,56.05,56.09,55.26,55.35,5474900,44.49
2004-07-14,55.39,56.30,55.36,55.92,7503400,44.95
2004-07-13,55.55,55.65,55.05,55.38,6372900,44.51
2004-07-12,54.85,55.20,54.51,54.89,4227200,44.12
2004-07-09,54.90,55.18,54.78,54.99,3899600,44.20
2004-07-08,54.62,55.54,54.60,54.76,5780100,44.01
2004-07-07,54.78,54.99,54.43,54.53,5457900,43.83
2004-07-06,55.17,55.43,54.92,54.95,5752600,44.17
2004-07-02,55.28,56.14,55.12,55.35,4800000,44.49
2004-07-01,55.35,55.77,55.06,55.47,6363200,44.58
2004-06-30,55.74,55.82,55.28,55.70,6122400,44.77
2004-06-29,54.97,56.00,54.96,55.74,6198300,44.80
2004-06-28,54.75,55.14,54.68,54.97,6590200,44.18
2004-06-25,55.40,55.51,54.50,54.50,7932400,43.80
2004-06-24,55.59,56.05,55.55,55.69,4445500,44.76
2004-06-23,55.50,55.80,55.14,55.64,6199300,44.72
2004-06-22,55.33,55.50,55.01,55.37,5235700,44.50
2004-06-21,54.97,55.70,54.96,55.28,4514400,44.43
2004-06-18,55.49,55.58,55.02,55.25,8467400,44.41
2004-06-17,55.43,55.75,55.23,55.55,4750500,44.65
2004-06-16,56.02,56.19,55.86,55.88,4471900,44.91
2004-06-15,56.75,56.85,55.93,56.21,8312400,45.18
2004-06-14,56.79,57.19,56.79,57.01,4257000,45.82
2004-06-10,56.75,57.23,56.70,57.07,4404200,45.87
2004-06-09,56.96,56.97,56.58,56.76,3891400,45.62
2004-06-08,56.72,57.28,56.65,56.97,7499600,45.79
2004-06-07,56.53,56.72,56.17,56.72,4924100,45.59
2004-06-04,56.58,56.79,56.28,56.38,5193600,45.32
2004-06-03,56.00,56.93,55.97,56.59,8850000,45.48
2004-06-02,55.82,56.55,55.76,56.20,7907800,45.17
2004-06-01,55.23,55.88,55.15,55.77,5164300,44.82
2004-05-28,55.60,55.84,54.92,55.71,5505500,44.78
2004-05-27,55.65,55.88,55.57,55.79,5652800,44.84
2004-05-26,55.20,55.92,55.17,55.48,9073300,44.59
2004-05-25,54.15,55.70,54.12,55.36,8148300,44.50
2004-05-24,54.99,55.08,54.23,54.31,6242700,43.65
2004-05-21,54.68,55.04,54.56,54.94,6605800,44.16
2004-05-20,54.24,54.79,54.22,54.58,4560300,43.87
2004-05-19,54.79,54.84,54.28,54.28,5748700,43.63
2004-05-18,54.87,54.89,54.53,54.63,5361600,43.91
2004-05-17,54.18,55.10,54.13,54.70,6229800,43.96
2004-05-14,54.54,54.98,54.07,54.52,5393000,43.82
2004-05-13,55.24,55.25,54.57,54.93,6619200,43.92
2004-05-12,55.00,55.27,54.51,55.24,5798200,44.17
2004-05-11,55.89,56.39,54.91,55.14,8244600,44.09
2004-05-10,54.77,55.95,54.77,55.45,11477400,44.34
2004-05-07,55.02,55.98,54.96,55.30,11046000,44.22
2004-05-06,54.04,55.04,54.02,54.84,8673000,43.85
2004-05-05,54.50,54.74,54.02,54.08,6399200,43.24
2004-05-04,54.78,55.01,54.42,54.80,6534900,43.82
2004-05-03,54.22,54.99,54.14,54.93,7374300,43.92
2004-04-30,54.03,54.55,53.88,54.03,7359100,43.20
2004-04-29,54.15,54.26,53.68,54.10,6278100,43.26
2004-04-28,54.25,54.47,53.91,54.19,6545900,43.33
2004-04-27,53.90,54.65,53.89,54.36,8520100,43.46
2004-04-26,53.69,53.98,53.57,53.90,5911500,43.10
2004-04-23,53.54,53.86,53.35,53.68,5926700,42.92
2004-04-22,53.43,53.98,53.21,53.64,7143200,42.89
2004-04-21,53.05,53.95,53.02,53.68,7676200,42.92
2004-04-20,53.71,53.78,53.04,53.13,7574100,42.48
2004-04-19,53.77,54.06,53.39,53.92,7614800,43.11
2004-04-16,54.67,54.69,53.80,54.13,11372700,43.28
2004-04-15,52.98,54.77,52.87,54.52,19346800,43.59
2004-04-14,51.33,52.60,51.26,52.60,9254300,42.06
2004-04-13,51.94,52.10,51.34,51.39,10773300,41.09
2004-04-12,50.86,51.25,50.81,51.20,5346000,40.94
2004-04-08,51.75,51.80,50.53,50.87,8022200,40.67
2004-04-07,51.48,51.74,51.29,51.38,6221500,41.08
2004-04-06,51.10,51.50,51.06,51.48,5042500,41.16
2004-04-05,51.18,51.52,50.81,51.52,7122000,41.19
2004-04-02,49.90,51.25,49.90,51.18,7411400,40.92
2004-04-01,51.05,51.23,50.37,50.52,6380700,40.39
2004-03-31,50.55,50.92,50.30,50.72,7201900,40.55
2004-03-30,50.51,50.85,50.28,50.42,5754900,40.31
2004-03-29,50.41,50.87,50.40,50.57,6578300,40.43
2004-03-26,50.50,50.50,50.05,50.13,5767800,40.08
2004-03-25,49.95,50.26,49.45,50.20,9804900,40.14
2004-03-24,49.55,49.99,49.50,49.65,6845700,39.70
2004-03-23,50.03,50.03,49.35,49.65,6573300,39.70
2004-03-22,50.05,50.06,49.25,49.50,9306200,39.58
2004-03-19,50.99,51.14,50.01,50.05,10158900,40.02
2004-03-18,50.92,51.37,50.89,50.98,6196900,40.76
2004-03-17,51.30,51.64,50.62,50.88,7599200,40.68
2004-03-16,50.77,51.22,50.61,51.08,6583200,40.84
2004-03-15,50.71,51.10,50.29,50.57,7877500,40.43
2004-03-12,51.15,51.24,50.50,50.71,10039500,40.55
2004-03-11,51.65,52.30,51.00,51.11,9841900,40.87
2004-03-10,52.61,52.74,51.73,51.77,9345100,41.39
2004-03-09,53.04,53.05,52.55,52.67,6423800,42.11
2004-03-08,53.43,53.76,52.99,53.10,5588400,42.46
2004-03-05,52.82,53.53,52.77,53.13,7141300,42.48
2004-03-04,53.05,53.22,52.84,53.03,3958000,42.40
2004-03-03,52.70,53.40,52.70,53.22,6706500,42.55
2004-03-02,53.52,53.70,52.81,52.87,10710000,42.27
2004-03-01,54.49,54.49,53.51,53.76,6921500,42.99
2004-02-27,54.00,54.40,53.90,53.91,4967100,43.11
2004-02-26,53.68,54.29,53.68,53.97,4962700,43.15
2004-02-25,53.95,54.32,53.75,54.06,7286100,43.22
2004-02-24,53.51,54.32,53.51,54.18,12268600,43.32
2004-02-23,53.49,53.49,52.79,53.05,7412800,42.42
2004-02-20,53.75,53.79,53.25,53.30,7212400,42.62
2004-02-19,54.00,54.15,53.56,53.57,8285800,42.83
2004-02-18,54.10,54.22,53.82,53.89,4725700,43.09
2004-02-17,54.48,54.63,54.19,54.41,4818400,43.50
2004-02-13,54.62,54.86,54.09,54.23,4994700,43.36
2004-02-12,54.49,54.90,54.31,54.60,5764400,43.66
2004-02-11,54.28,54.84,54.00,54.65,7302400,43.50
2004-02-10,54.11,54.65,54.07,54.43,5686200,43.33
2004-02-09,54.23,54.30,53.62,54.11,6071800,43.07
2004-02-06,54.49,54.65,54.07,54.15,6603100,43.11
2004-02-05,54.55,54.85,54.36,54.50,7138300,43.39
2004-02-04,53.98,54.82,53.85,54.48,9436700,43.37
2004-02-03,53.65,53.91,53.41,53.84,5047600,42.86
2004-02-02,53.41,53.89,53.05,53.53,7009400,42.61
2004-01-30,53.82,53.92,53.35,53.42,6592900,42.53
2004-01-29,53.20,54.04,53.03,53.89,7692000,42.90
2004-01-28,53.40,53.62,53.11,53.16,8381300,42.32
2004-01-27,53.35,53.70,53.28,53.28,8900400,42.41
2004-01-26,53.00,53.61,52.88,53.50,7999100,42.59
2004-01-23,53.30,53.55,52.75,53.00,9367400,42.19
2004-01-22,52.65,53.21,52.62,53.05,8893500,42.23
2004-01-21,51.51,52.65,51.50,52.56,11084500,41.84
2004-01-20,50.80,51.95,50.80,51.50,14023400,41.00
2004-01-16,51.49,51.49,50.43,50.45,15364000,40.16
2004-01-15,52.07,52.75,51.66,51.84,7112400,41.27
2004-01-14,52.18,52.41,51.89,52.00,6410600,41.40
2004-01-13,52.40,52.75,52.04,52.25,7402800,41.59
2004-01-12,51.49,52.50,51.48,52.39,10459500,41.71
2004-01-09,51.90,51.90,51.39,51.40,6427300,40.92
2004-01-08,51.75,51.99,51.50,51.99,6464900,41.39
2004-01-07,51.65,51.78,51.46,51.75,7279200,41.20
2004-01-06,51.71,52.09,51.55,51.73,7298000,41.18
2004-01-05,52.00,52.08,51.50,51.96,8433800,41.36
2004-01-02,51.66,52.09,51.40,51.66,6463600,41.12
2003-12-31,51.29,51.74,51.21,51.66,5580900,41.12
2003-12-30,51.25,51.62,51.00,51.37,5881800,40.89
2003-12-29,50.85,51.25,50.74,51.25,6589200,40.80
2003-12-26,50.56,50.71,50.50,50.62,1279600,40.30
2003-12-24,50.55,50.74,50.30,50.73,2983100,40.38
2003-12-23,50.23,50.77,50.20,50.55,8099500,40.24
2003-12-22,50.08,50.48,49.89,50.48,7724500,40.19
2003-12-19,50.20,50.20,49.89,50.10,12128400,39.88
2003-12-18,49.20,49.97,49.20,49.97,9461900,39.78
2003-12-17,49.30,49.53,49.13,49.35,7847100,39.29
2003-12-16,49.33,49.73,49.12,49.42,10641600,39.34
2003-12-15,50.10,50.10,49.25,49.46,12387200,39.37
2003-12-12,48.79,49.85,48.79,49.39,10924400,39.32
2003-12-11,49.90,50.24,49.90,50.00,7535700,39.80
2003-12-10,50.01,50.30,49.90,50.25,8141400,40.00
2003-12-09,50.15,50.27,49.85,50.01,10652200,39.81
2003-12-08,49.36,50.28,49.30,49.85,11066100,39.68
2003-12-05,49.58,49.69,48.99,49.16,7078800,39.13
2003-12-04,49.27,49.55,49.11,49.33,7913700,39.27
2003-12-03,49.20,49.45,49.01,49.16,10067000,39.13
2003-12-02,49.49,49.49,48.93,48.95,11245300,38.97
2003-12-01,50.30,50.30,49.30,49.50,10666100,39.41
2003-11-28,49.25,49.55,49.20,49.30,5466300,39.25
2003-11-26,50.72,50.72,49.20,49.70,16251300,39.56
2003-11-25,51.23,51.23,50.43,50.69,11494200,40.35
2003-11-24,50.13,51.50,50.13,51.48,7948700,40.98
2003-11-21,51.49,51.50,50.60,50.88,7780800,40.50
2003-11-20,52.05,52.25,51.38,51.49,6020100,40.99
2003-11-19,51.90,52.49,51.90,52.26,6516900,41.60
2003-11-18,51.93,52.89,51.68,51.94,10571900,41.35
2003-11-17,51.50,52.06,51.33,51.67,6821900,41.13
2003-11-14,50.68,52.45,50.59,52.12,21457900,41.49
2003-11-13,49.41,50.67,49.27,50.34,11116400,39.88
2003-11-12,49.44,49.50,49.12,49.50,5537300,39.22
2003-11-11,48.74,49.24,48.54,49.08,6447100,38.88
2003-11-10,48.80,48.98,48.26,48.73,6036000,38.61
2003-11-07,48.97,49.79,48.75,48.81,6379700,38.67
2003-11-06,49.10,49.25,48.75,49.17,6903000,38.96
2003-11-05,48.95,49.65,48.76,49.15,7414600,38.94
2003-11-04,49.35,49.66,49.00,49.15,7687600,38.94
2003-11-03,50.08,50.20,49.74,49.78,6867700,39.44
2003-10-31,49.60,50.33,49.59,50.33,10290300,39.87
2003-10-30,49.48,49.94,49.29,49.48,10683700,39.20
2003-10-29,50.50,50.56,48.05,49.48,27913000,39.20
2003-10-28,49.99,50.55,49.85,50.54,6850800,40.04
2003-10-27,50.35,50.67,49.78,49.92,5234800,39.55
2003-10-24,50.31,50.35,49.65,50.35,7064400,39.89
2003-10-23,49.95,50.45,49.92,50.30,6739200,39.85
2003-10-22,50.20,50.69,49.75,49.91,7735900,39.54
2003-10-21,50.64,51.02,50.56,50.85,7156800,40.29
2003-10-20,50.60,50.78,50.36,50.63,5039700,40.11
2003-10-17,50.86,50.89,50.27,50.41,7347500,39.94
2003-10-16,50.50,50.75,50.32,50.69,6534700,40.16
2003-10-15,51.10,51.15,50.30,50.50,12480200,40.01
2003-10-14,50.63,50.98,50.40,50.93,14548500,40.35
2003-10-13,49.70,49.86,49.49,49.79,5346900,39.45
2003-10-10,49.39,49.39,49.07,49.24,6755200,39.01
2003-10-09,50.20,50.23,49.18,49.39,10796700,39.13
2003-10-08,50.06,50.10,49.60,49.78,6486900,39.44
2003-10-07,50.04,50.22,49.80,50.10,7125000,39.69
2003-10-06,50.12,50.44,49.76,50.16,5738500,39.74
2003-10-03,50.73,50.95,50.00,50.11,6881200,39.70
2003-10-02,50.39,50.39,49.95,50.30,6463400,39.85
2003-10-01,49.71,50.27,49.40,50.27,9406600,39.83
2003-09-30,49.71,49.82,49.28,49.52,8676900,39.23
2003-09-29,49.18,49.92,49.13,49.86,8355600,39.50
2003-09-26,49.53,49.64,49.09,49.18,7817700,38.96
2003-09-25,49.46,49.90,49.45,49.53,6957700,39.24
2003-09-24,50.02,50.02,49.40,49.45,9569000,39.18
2003-09-23,50.35,50.50,49.94,50.02,7070800,39.63
2003-09-22,50.10,50.19,49.81,50.18,6628000,39.76
2003-09-19,50.74,50.74,50.14,50.31,9730000,39.86
2003-09-18,50.20,50.90,50.18,50.74,7944300,40.20
2003-09-17,50.63,50.83,50.10,50.22,9030800,39.79
2003-09-16,50.85,51.06,50.45,50.85,11059100,40.29
2003-09-15,51.04,52.40,50.15,50.84,21815700,40.28
2003-09-12,52.03,52.04,51.37,51.63,9696900,40.90
2003-09-11,52.30,52.50,51.94,52.25,8816200,41.40
2003-09-10,51.25,52.32,51.18,52.04,12737700,41.23
2003-09-09,51.25,51.44,50.98,51.25,6998800,40.60
2003-09-08,50.98,51.48,50.90,51.30,9227800,40.64
2003-09-05,50.87,51.11,50.29,50.50,6484500,40.01
2003-09-04,50.49,51.28,50.18,51.12,10095200,40.50
2003-09-03,50.00,50.27,49.48,50.24,10443900,39.80
2003-09-02,49.78,50.13,49.41,50.00,8743800,39.61
2003-08-29,49.14,49.77,49.01,49.58,9042400,39.28
2003-08-28,49.26,49.35,49.00,49.14,6193000,38.93
2003-08-27,49.31,49.57,49.20,49.26,6424000,39.03
2003-08-26,49.67,49.92,49.02,49.67,7533700,39.35
2003-08-25,49.71,49.83,49.31,49.57,5767800,39.27
2003-08-22,49.49,49.99,49.00,49.54,11107900,39.25
2003-08-21,49.80,50.23,49.20,49.40,9703700,39.14
2003-08-20,50.00,50.50,49.77,50.03,7051600,39.64
2003-08-19,50.90,50.90,49.74,50.06,9500600,39.66
2003-08-18,50.87,51.09,50.35,50.42,5409600,39.95
2003-08-15,51.05,51.19,50.70,51.05,3628500,40.45
2003-08-14,51.10,51.30,50.70,51.00,5158600,40.22
2003-08-13,51.30,51.42,50.62,50.99,5934200,40.21
2003-08-12,51.60,51.67,50.28,51.26,9200300,40.42
2003-08-11,51.50,51.93,51.35,51.68,4549400,40.75
2003-08-08,52.00,52.25,51.25,51.75,5812500,40.81
2003-08-07,50.07,51.92,50.03,51.80,8894900,40.85
2003-08-06,49.99,50.78,49.71,50.21,9183800,39.59
2003-08-05,50.74,50.75,49.78,49.78,6961000,39.25
2003-08-04,50.43,51.00,49.97,50.60,7644700,39.90
2003-08-01,50.95,50.95,50.15,50.43,9969800,39.77
2003-07-31,51.60,52.65,51.29,51.79,9118200,40.84
2003-07-30,50.95,51.12,50.63,51.07,7023400,40.27
2003-07-29,51.50,51.64,50.55,50.63,9468700,39.92
2003-07-28,51.76,51.94,51.29,51.46,7658800,40.58
2003-07-25,51.25,52.25,51.25,52.23,5566800,41.19
2003-07-24,52.50,52.72,51.58,51.70,5811500,40.77
2003-07-23,51.97,52.41,51.23,52.20,6448400,41.16
2003-07-22,51.30,51.98,51.06,51.76,5973400,40.81
2003-07-21,52.68,52.74,51.25,51.38,7386400,40.52
2003-07-18,52.45,52.75,51.85,52.74,7109900,41.59
2003-07-17,52.85,52.90,52.02,52.27,7052000,41.22
2003-07-16,52.30,53.05,52.20,52.60,8439300,41.48
2003-07-15,53.95,54.19,52.52,52.55,14243000,41.44
2003-07-14,53.30,54.24,52.91,53.60,11927300,42.27
2003-07-11,51.45,51.93,51.34,51.88,7078000,40.91
2003-07-10,51.40,52.00,51.21,51.25,7541400,40.41
2003-07-09,52.15,52.49,51.75,51.92,10657100,40.94
2003-07-08,52.47,53.00,52.00,52.48,10533000,41.38
2003-07-07,53.23,53.68,52.60,52.98,8643500,41.78
2003-07-03,52.90,53.25,52.34,52.99,5787000,41.78
2003-07-02,52.16,53.06,52.15,52.90,8393800,41.71
2003-07-01,51.70,52.64,51.49,52.42,9099000,41.34
2003-06-30,52.08,52.37,51.61,51.70,10305900,40.77
2003-06-27,51.25,52.45,50.75,51.54,16472200,40.64
2003-06-26,52.22,53.86,52.20,52.30,8849400,41.24
2003-06-25,52.50,53.18,52.38,52.47,6201700,41.37
2003-06-24,53.35,53.79,52.60,52.60,9972900,41.48
2003-06-23,54.10,54.35,52.85,53.35,9568500,42.07
2003-06-20,54.85,55.00,54.40,54.45,9671000,42.94
2003-06-19,55.50,55.57,54.05,54.41,7412300,42.90
2003-06-18,54.75,55.19,54.62,54.95,8722200,43.33
2003-06-17,54.55,55.24,54.36,54.76,10924900,43.18
2003-06-16,53.00,54.09,52.87,53.70,9545300,42.34
2003-06-13,53.45,53.80,52.40,52.56,7977500,41.45
2003-06-12,53.25,54.17,53.10,53.27,10491800,42.01
2003-06-11,52.92,53.00,52.10,53.00,10413800,41.79
2003-06-10,52.78,52.85,51.90,52.64,8865100,41.51
2003-06-09,52.50,53.12,52.09,52.72,8017600,41.57
2003-06-06,53.25,53.42,52.30,52.75,15792900,41.60
2003-06-05,52.50,53.25,51.63,52.02,21248300,41.02
2003-06-04,53.98,54.44,53.40,54.06,9262100,42.63
2003-06-03,53.22,54.10,53.22,53.85,7575600,42.46
2003-06-02,54.35,54.65,53.13,53.22,9658500,41.97
2003-05-30,53.55,54.40,53.35,54.35,8080800,42.86
2003-05-29,53.91,54.14,53.22,53.39,9358300,42.10
2003-05-28,53.70,53.85,53.23,53.66,7836300,42.31
2003-05-27,52.70,53.60,52.55,53.42,9297900,42.12
2003-05-23,53.27,53.39,52.60,53.09,7360400,41.86
2003-05-22,53.45,53.94,53.22,53.38,8354700,42.09
2003-05-21,54.10,54.33,53.18,53.45,9953700,42.15
2003-05-20,54.82,55.15,53.33,53.99,10068600,42.57
2003-05-19,55.70,55.86,54.00,54.63,13579600,43.08
2003-05-16,55.21,56.25,55.21,56.04,6511800,44.19
2003-05-15,55.49,55.94,55.24,55.44,5033400,43.53
2003-05-14,55.87,55.90,55.01,55.35,7506700,43.46
2003-05-13,56.00,56.00,55.15,55.50,7999900,43.57
2003-05-12,56.09,56.23,55.55,56.16,7878200,44.09
2003-05-09,55.60,56.55,55.60,56.34,5803500,44.23
2003-05-08,57.01,57.01,56.05,56.44,4605500,44.31
2003-05-07,56.52,57.52,56.45,57.01,7731600,44.76
2003-05-06,56.71,57.00,56.40,56.52,6477600,44.38
2003-05-05,56.26,57.16,56.26,56.46,5830100,44.33
2003-05-02,55.95,56.75,55.55,56.64,6287800,44.47
2003-05-01,56.36,56.76,55.51,56.32,6119400,44.22
2003-04-30,56.34,56.84,56.17,56.36,6948000,44.25
2003-04-29,56.85,57.21,56.50,56.89,5867500,44.67
2003-04-28,56.30,57.33,56.20,57.01,4361100,44.76
2003-04-25,57.50,57.66,55.80,56.21,8366100,44.13
2003-04-24,57.41,57.87,56.38,57.50,12304400,45.14
2003-04-23,56.20,57.00,56.05,56.80,6474800,44.60
2003-04-22,54.75,56.40,54.72,56.09,7359300,44.04
2003-04-21,55.52,55.90,55.04,55.36,5406400,43.46
2003-04-17,54.50,55.44,54.50,55.01,7654900,43.19
2003-04-16,55.98,56.20,53.95,54.39,14857600,42.70
2003-04-15,56.50,57.20,55.50,55.98,13151900,43.95
2003-04-14,57.39,57.99,57.25,57.78,4927300,45.36
2003-04-11,57.72,58.14,57.33,57.38,5898700,45.05
2003-04-10,57.72,57.72,56.71,57.21,6612800,44.92
2003-04-09,57.02,58.10,57.02,57.26,6111200,44.96
2003-04-08,57.58,58.00,57.20,57.50,5420100,45.14
2003-04-07,57.84,59.08,57.20,57.33,7225600,45.01
2003-04-04,57.51,58.00,57.35,57.84,6748300,45.41
2003-04-03,57.92,58.39,57.24,57.46,7423500,45.11
2003-04-02,58.27,58.68,57.78,58.41,8450400,45.86
2003-04-01,57.87,58.60,57.68,58.42,7793200,45.87
2003-03-31,56.75,58.45,56.75,57.87,9597600,45.44
2003-03-28,56.00,57.60,56.00,57.38,5706900,45.05
2003-03-27,56.00,57.34,55.70,56.96,5517600,44.72
2003-03-26,57.09,57.11,56.49,56.66,6640500,44.49
2003-03-25,56.50,57.40,56.03,57.08,7645200,44.81
2003-03-24,57.10,57.98,56.65,56.75,7233800,44.56
2003-03-21,58.18,58.68,57.38,58.67,8689200,46.06
2003-03-20,57.17,57.50,56.50,57.39,5865900,45.06
2003-03-19,56.84,57.45,56.01,57.31,6828100,45.00
2003-03-18,56.39,56.91,56.08,56.78,7218700,44.58
2003-03-17,54.45,56.50,54.40,56.39,8218600,44.27
2003-03-14,55.66,55.88,54.80,55.19,7588000,43.33
2003-03-13,54.68,55.60,54.23,55.48,9637200,43.56
2003-03-12,54.50,54.80,54.09,54.68,8918100,42.93
2003-03-11,54.51,54.98,53.96,54.48,7362500,42.77
2003-03-10,54.55,55.20,53.95,54.13,7114000,42.50
2003-03-07,52.55,55.39,52.52,55.30,13278900,43.42
2003-03-06,52.60,53.74,52.30,53.30,9287200,41.85
2003-03-05,51.52,52.90,51.50,52.81,6676900,41.46
2003-03-04,52.44,52.95,51.68,51.69,5474600,40.58
2003-03-03,53.16,53.44,52.25,52.43,5654400,41.16
2003-02-28,52.53,53.04,52.11,52.45,6438700,41.18
2003-02-27,51.99,53.10,51.80,52.78,5478300,41.44
2003-02-26,52.76,53.38,51.82,51.82,6069100,40.69
2003-02-25,51.86,52.85,51.35,52.76,6165200,41.42
2003-02-24,53.49,53.49,52.41,52.43,5483600,41.16
2003-02-21,52.48,53.80,52.06,53.48,6473200,41.99
2003-02-20,53.10,53.33,51.60,51.92,5525400,40.76
2003-02-19,53.01,53.14,52.20,52.57,4490800,41.27
2003-02-18,53.00,53.95,52.60,53.06,8027900,41.66
2003-02-14,51.31,52.50,51.20,51.75,8432700,40.63
2003-02-13,49.99,51.85,49.10,51.31,13309200,40.28
2003-02-12,51.80,51.80,50.00,50.00,15589100,39.10
2003-02-11,52.49,53.62,51.78,52.00,8016600,40.66
2003-02-10,51.41,52.98,51.23,52.04,8070200,40.69
2003-02-07,51.70,52.08,51.33,51.84,6270800,40.53
2003-02-06,52.11,52.26,51.38,52.12,6356600,40.75
2003-02-05,52.76,53.20,52.07,52.10,5935200,40.74
2003-02-04,52.51,53.00,51.61,52.76,7022900,41.25
2003-02-03,53.50,53.85,52.96,53.34,5852600,41.71
2003-01-31,52.10,53.80,51.75,53.61,9962800,41.92
2003-01-30,52.27,52.55,51.54,51.54,7733300,40.30
2003-01-29,52.25,52.90,51.80,52.40,9095300,40.97
2003-01-28,52.80,53.11,51.74,53.04,7595000,41.47
2003-01-27,53.05,53.45,51.70,52.18,10544800,40.80
2003-01-24,54.81,54.90,53.17,53.61,7866700,41.92
2003-01-23,54.45,54.95,54.25,54.80,6783600,42.85
2003-01-22,53.99,54.74,53.43,54.00,9650200,42.22
2003-01-21,55.30,56.00,53.80,53.99,9805400,42.22
2003-01-17,54.69,55.15,54.53,54.79,5628700,42.84
2003-01-16,55.70,55.75,54.16,54.68,7760500,42.75
2003-01-15,56.60,56.61,54.87,55.00,7758700,43.00
2003-01-14,55.60,56.47,55.59,56.36,4987800,44.07
2003-01-13,57.20,57.20,55.76,56.04,7579200,43.82
2003-01-10,56.85,57.25,56.33,57.20,5190500,44.73
2003-01-09,56.37,57.10,55.92,56.85,5949800,44.45
2003-01-08,56.06,56.37,55.45,55.73,5548400,43.58
2003-01-07,57.10,57.12,55.90,56.06,6527800,43.83
2003-01-06,56.56,57.55,56.36,57.35,5920900,44.84
2003-01-03,56.00,56.94,56.00,56.81,8743800,44.42
2003-01-02,54.25,55.39,53.85,55.33,6483400,43.26
2002-12-31,53.80,54.17,53.25,53.71,6322300,42.00
2002-12-30,53.20,54.13,53.10,53.78,5465800,42.05
2002-12-27,53.75,54.15,53.00,53.11,4307400,41.53
2002-12-26,54.96,55.15,53.69,53.86,4564500,42.11
2002-12-24,54.25,55.39,54.25,54.90,3333300,42.93
2002-12-23,54.89,54.89,54.05,54.50,5118700,42.61
2002-12-20,53.95,54.89,53.75,54.52,10787800,42.63
2002-12-19,53.18,54.18,53.18,53.41,5661200,41.76
2002-12-18,54.24,54.57,53.17,53.70,8207700,41.99
2002-12-17,54.95,55.00,54.25,54.67,6540000,42.75
2002-12-16,54.77,55.61,54.45,55.58,7184900,43.46
2002-12-13,55.06,55.43,54.44,54.91,6102000,42.93
2002-12-12,56.18,56.18,54.91,55.05,6618600,43.04
2002-12-11,55.40,56.38,55.40,56.17,5503400,43.92
2002-12-10,55.85,55.89,55.00,55.86,7587300,43.68
2002-12-09,55.08,55.94,54.90,55.56,6364200,43.44
2002-12-06,55.00,55.69,54.81,55.27,6843800,43.22
2002-12-05,56.94,56.94,55.67,55.87,5608300,43.69
2002-12-04,55.83,57.07,55.67,56.73,6885900,44.36
2002-12-03,55.70,56.45,55.50,55.83,7983900,43.65
2002-12-02,56.59,56.60,54.25,55.70,16267800,43.55
2002-11-29,57.74,57.74,56.57,57.02,3977700,44.58
2002-11-27,56.85,58.15,56.70,57.74,6314400,45.15
2002-11-26,57.76,58.25,56.30,56.41,9157600,44.11
2002-11-25,58.16,59.09,57.75,58.64,6340100,45.85
2002-11-22,59.48,59.88,58.49,58.55,8759000,45.78
2002-11-21,60.00,60.30,59.07,59.48,7669300,46.51
2002-11-20,58.60,60.00,58.36,60.00,5325100,46.91
2002-11-19,59.00,59.25,58.42,58.80,7504500,45.98
2002-11-18,59.90,60.20,59.08,59.08,6652200,46.20
2002-11-15,60.25,60.38,59.80,60.15,6941400,47.03
2002-11-14,60.37,60.77,60.00,60.46,4675100,47.11
2002-11-13,60.00,60.53,59.00,59.93,7231900,46.70
2002-11-12,60.20,60.61,59.69,60.02,6361700,46.77
2002-11-11,60.27,60.99,59.51,60.00,7682300,46.76
2002-11-08,60.10,60.94,59.95,60.27,7055300,46.97
2002-11-07,60.28,60.40,59.41,59.89,5367900,46.67
2002-11-06,59.90,61.24,59.10,60.27,9856400,46.97
2002-11-05,58.72,60.00,58.72,59.89,5490000,46.67
2002-11-04,59.50,59.60,58.37,58.71,5810000,45.75
2002-11-01,58.33,59.00,57.46,58.59,6595400,45.66
2002-10-31,57.34,59.00,57.33,58.75,10225200,45.78
2002-10-30,56.72,57.64,56.56,57.30,6951100,44.65
2002-10-29,57.02,57.38,55.86,56.25,7658100,43.83
2002-10-28,57.98,58.16,56.90,57.27,4633100,44.63
2002-10-25,57.72,58.15,57.09,57.76,6248800,45.01
2002-10-24,57.95,58.77,56.70,57.71,7484100,44.97
2002-10-23,58.82,59.10,56.75,57.95,12622700,45.16
2002-10-22,60.67,61.11,58.20,59.82,13097000,46.62
2002-10-21,59.50,61.30,59.41,61.11,9120500,47.62
2002-10-18,59.40,60.00,59.20,59.35,8034900,46.25
2002-10-17,59.50,60.20,59.05,60.20,7710900,46.91
2002-10-16,59.30,59.80,58.35,58.90,8431200,45.90
2002-10-15,58.85,59.78,57.44,59.56,16208800,46.41
2002-10-14,56.71,57.90,56.71,57.83,8537200,45.06
2002-10-11,57.03,57.25,55.31,56.70,11088200,44.18
2002-10-10,55.50,57.06,54.60,56.80,10439800,44.26
2002-10-09,57.50,57.75,55.66,56.20,13585700,43.79
2002-10-08,57.40,58.95,56.88,58.49,9291600,45.58
2002-10-07,56.95,58.23,56.51,56.70,7987000,44.18
2002-10-04,57.98,58.08,56.49,56.95,8789500,44.38
2002-10-03,58.45,59.11,57.25,57.98,9910400,45.18
2002-10-02,57.51,58.90,57.51,58.30,14252400,45.43
2002-10-01,54.95,56.30,54.30,56.30,10937400,43.87
2002-09-30,54.25,54.79,53.70,54.08,9658600,42.14
2002-09-27,55.29,56.15,54.80,55.10,9142200,42.94
2002-09-26,54.19,55.65,53.88,55.54,8433500,43.28
2002-09-25,54.25,54.30,52.95,53.65,8673100,41.81
2002-09-24,51.90,54.10,51.86,53.61,9870800,41.78
2002-09-23,51.50,53.10,51.45,52.85,6307600,41.18
2002-09-20,51.96,52.75,51.95,52.30,14184300,40.76
2002-09-19,53.00,53.70,51.80,51.96,7171100,40.49
2002-09-18,53.08,54.62,53.06,53.85,6092900,41.96
2002-09-17,54.90,55.29,53.39,53.59,6619100,41.76
2002-09-16,54.14,54.99,53.65,54.90,4178000,42.78
2002-09-13,53.55,54.48,53.35,54.14,5852500,42.19
2002-09-12,54.50,54.90,53.72,53.97,6020300,42.06
2002-09-11,56.25,56.25,55.45,55.48,3514300,43.23
2002-09-10,55.35,55.50,54.65,55.39,5240400,43.16
2002-09-09,54.25,55.71,54.20,55.20,7212600,43.01
2002-09-06,55.10,55.19,54.50,54.92,5497900,42.80
2002-09-05,54.34,54.97,53.35,54.42,6751900,42.41
2002-09-04,53.25,54.66,52.90,54.34,8110000,42.34
2002-09-03,53.88,54.15,52.52,52.68,8362000,41.05
2002-08-30,53.57,54.92,53.42,54.31,5920800,42.32
2002-08-29,53.85,54.67,53.65,54.16,5092100,42.20
2002-08-28,54.50,54.87,54.00,54.36,5038700,42.36
2002-08-27,55.94,56.50,54.37,54.75,5939300,42.66
2002-08-26,54.99,55.82,54.30,55.71,4402400,43.41
2002-08-23,56.20,56.35,54.50,54.82,4753800,42.72
2002-08-22,55.10,56.39,54.75,56.20,5719100,43.79
2002-08-21,55.29,55.88,53.55,54.89,8392800,42.77
2002-08-20,55.40,55.73,54.33,54.90,6432000,42.78
2002-08-19,55.01,56.38,55.00,55.90,6412600,43.56
2002-08-16,55.99,56.27,55.15,55.32,7837000,43.11
2002-08-15,56.00,56.49,55.38,55.97,8894600,43.46
2002-08-14,53.49,55.50,52.52,55.50,8291800,43.09
2002-08-13,54.10,54.95,53.30,53.37,6109900,41.44
2002-08-12,53.90,54.95,53.40,54.58,5477200,42.38
2002-08-09,54.10,54.98,53.40,54.51,6758600,42.32
2002-08-08,52.93,54.78,52.20,54.57,9260200,42.37
2002-08-07,51.50,52.54,50.97,52.51,9141000,40.77
2002-08-06,50.75,52.40,50.70,51.08,7914300,39.66
2002-08-05,52.50,52.50,49.75,50.10,9156700,38.90
2002-08-02,52.10,53.49,51.41,52.25,10881400,40.57
2002-08-01,53.00,53.01,51.20,51.42,11427200,39.92
2002-07-31,50.85,53.00,49.45,52.60,16838000,40.84
2002-07-30,50.55,52.00,50.20,50.94,15269400,39.55
2002-07-29,50.00,51.40,48.90,51.26,14282100,39.80
2002-07-26,49.45,49.70,48.40,49.61,10629900,38.52
2002-07-25,47.65,49.95,46.85,48.70,14378200,37.81
2002-07-24,44.16,48.80,44.00,47.70,21613600,37.03
2002-07-23,43.10,45.70,42.90,44.08,20166800,34.22
2002-07-22,41.60,43.60,41.40,42.53,26346200,33.02
2002-07-19,41.50,44.10,41.45,41.85,50702400,32.49
2002-07-18,50.82,51.35,49.55,49.73,10158700,38.61
2002-07-17,51.70,52.30,50.11,51.24,9856000,39.78
2002-07-16,49.40,51.85,48.80,50.10,13834600,38.90
2002-07-15,49.50,49.69,45.56,49.00,20573100,38.04
2002-07-12,51.38,51.38,49.44,50.50,9013200,39.21
2002-07-11,49.10,51.15,49.10,50.98,15809200,39.58
2002-07-10,52.10,52.10,49.79,50.30,16242700,39.05
2002-07-09,53.68,54.00,52.10,52.62,9961700,40.85
2002-07-08,54.60,54.75,53.45,53.58,9284600,41.60
2002-07-05,52.95,54.85,52.79,54.59,4462400,42.38
2002-07-03,52.00,53.10,51.55,52.95,9639300,41.11
2002-07-02,51.35,52.00,50.55,51.61,13270100,40.07
2002-07-01,51.70,52.25,50.26,50.50,11162500,39.21
2002-06-28,53.85,54.33,52.25,52.26,14696800,40.57
2002-06-27,54.14,54.48,53.20,54.41,9805300,42.24
2002-06-26,52.10,54.70,52.00,54.14,10219700,42.03
2002-06-25,54.54,55.30,53.02,53.34,9529700,41.41
2002-06-24,53.10,54.82,52.15,54.13,10291000,42.03
2002-06-21,54.25,54.85,52.50,53.00,19734200,41.15
2002-06-20,55.90,56.25,54.93,55.04,10125100,42.73
2002-06-19,56.10,56.95,56.07,56.37,9376000,43.77
2002-06-18,57.00,57.25,56.14,56.46,9990800,43.84
2002-06-17,56.81,57.64,56.71,57.45,5789700,44.60
2002-06-14,57.00,57.63,56.31,56.82,8495000,44.12
2002-06-13,56.65,58.28,56.55,57.41,6887100,44.57
2002-06-12,57.85,57.98,56.20,57.24,8400400,44.44
2002-06-11,58.75,58.75,56.99,57.49,8911200,44.64
2002-06-10,58.56,59.47,58.15,59.00,5136700,45.81
2002-06-07,57.90,58.66,57.73,58.31,8501800,45.27
2002-06-06,59.86,59.99,58.35,58.75,6153800,45.61
2002-06-05,59.18,59.75,58.81,59.61,6962200,46.28
2002-06-04,59.50,59.93,58.79,59.40,10291000,46.12
2002-06-03,61.10,61.74,60.00,60.05,6301700,46.62
2002-05-31,61.63,62.19,61.33,61.35,5661300,47.63
2002-05-30,60.65,61.84,60.62,61.37,7590400,47.65
2002-05-29,61.46,61.65,61.25,61.36,4892400,47.64
2002-05-28,61.35,61.60,61.05,61.21,5106500,47.52
2002-05-24,61.75,62.12,61.23,61.40,5640200,47.67
2002-05-23,62.00,62.40,61.10,61.75,9079300,47.94
2002-05-22,61.90,62.59,61.28,62.00,9556600,48.14
2002-05-21,60.65,61.17,60.52,60.64,5296300,47.08
2002-05-20,61.47,61.47,60.20,60.45,6951500,46.93
2002-05-17,59.70,61.60,59.70,61.47,6402100,47.73
2002-05-16,60.48,60.85,60.25,60.55,7215100,46.85
2002-05-15,60.28,60.75,60.00,60.24,9889700,46.61
2002-05-14,61.25,61.45,60.21,61.04,11451100,47.23
2002-05-13,61.77,62.60,61.40,61.84,6086000,47.85
2002-05-10,61.10,62.66,61.10,61.85,5920600,47.86
2002-05-09,60.75,61.88,60.54,61.37,6005600,47.49
2002-05-08,60.58,61.23,59.16,60.90,12847100,47.12
2002-05-07,62.10,62.30,60.23,60.42,12821700,46.75
2002-05-06,63.65,63.93,62.05,62.10,5620600,48.05
2002-05-03,64.08,64.17,63.05,63.43,6039500,49.08
2002-05-02,63.75,64.20,63.55,64.20,5380500,49.68
2002-05-01,63.97,64.63,63.87,63.95,7117100,49.48
2002-04-30,62.92,64.30,62.83,63.86,8313800,49.41
2002-04-29,63.30,63.90,62.91,62.91,6343300,48.68
2002-04-26,63.24,64.44,63.15,63.61,5438400,49.22
2002-04-25,63.45,64.40,63.30,63.40,6789100,49.06
2002-04-24,63.19,64.83,63.13,63.61,6929700,49.22
2002-04-23,63.59,63.95,62.71,62.80,6699100,48.59
2002-04-22,64.21,64.34,63.07,63.34,7123600,49.01
2002-04-19,64.70,64.75,64.10,64.49,6608500,49.90
2002-04-18,62.52,64.49,62.40,64.29,8094900,49.75
2002-04-17,62.80,63.47,62.06,62.52,9971400,48.38
2002-04-16,63.00,63.95,62.02,63.26,9999000,48.95
2002-04-15,63.10,63.20,61.78,62.16,6677300,48.10
2002-04-12,62.70,62.85,61.90,62.67,6372500,48.49
2002-04-11,63.24,63.69,62.70,62.70,7491900,48.52
2002-04-10,62.91,63.50,62.80,63.44,7254400,49.09
2002-04-09,63.74,63.80,62.91,63.00,7770700,48.75
2002-04-08,62.80,63.54,62.55,63.38,6099300,49.04
2002-04-05,63.48,63.73,62.80,63.05,7208300,48.79
2002-04-04,63.52,64.25,63.02,63.48,8472200,49.12
2002-04-03,64.70,64.80,63.80,64.02,6996500,49.54
2002-04-02,64.40,65.04,64.16,64.45,5218200,49.87
2002-04-01,64.20,65.29,64.15,64.61,8185800,49.99
2002-03-28,65.14,65.50,64.83,64.95,5604700,50.26
2002-03-27,64.95,65.47,64.82,65.14,6347900,50.40
2002-03-26,64.55,65.14,64.36,64.71,6034100,50.07
2002-03-25,64.85,65.89,64.35,64.35,6519100,49.79
2002-03-22,64.55,65.38,64.37,64.85,5583600,50.18
2002-03-21,64.30,64.98,63.69,64.80,6192500,50.14
2002-03-20,65.49,65.49,64.34,64.49,7227800,49.90
2002-03-19,64.75,65.70,64.70,65.49,6706300,50.67
2002-03-18,64.70,65.15,64.30,64.66,8274600,50.03
2002-03-15,64.80,65.47,64.45,64.60,13573000,49.99
2002-03-14,63.90,64.69,63.70,64.38,7572700,49.82
2002-03-13,63.65,64.01,63.25,63.90,6200600,49.44
2002-03-12,63.81,63.81,62.97,63.65,7505800,49.25
2002-03-11,63.66,64.40,63.41,63.81,7239000,49.37
2002-03-08,64.40,64.49,63.10,63.66,10364300,49.26
2002-03-07,63.50,64.10,63.28,63.62,11207800,49.23
2002-03-06,61.79,62.79,61.60,62.52,7264800,48.38
2002-03-05,61.92,62.16,61.11,61.31,7700000,47.44
2002-03-04,62.50,62.50,61.90,61.92,8455600,47.91
2002-03-01,60.90,62.40,60.60,62.10,9202100,48.05
2002-02-28,60.24,60.97,60.12,60.90,6439200,47.12
2002-02-27,60.22,60.54,59.96,60.23,6807400,46.60
2002-02-26,59.70,60.25,59.25,60.01,7768000,46.43
2002-02-25,59.96,60.03,59.40,59.70,8391700,46.19
2002-02-22,58.00,59.51,57.95,59.40,7805400,45.96
2002-02-21,58.25,58.95,57.93,58.00,7052500,44.88
2002-02-20,57.49,58.50,57.16,58.12,5536600,44.97
2002-02-19,57.49,57.60,56.75,56.92,5012900,44.04
2002-02-15,57.70,58.09,57.00,57.24,6148300,44.29
2002-02-14,58.00,58.05,57.05,57.30,7137300,44.34
2002-02-13,58.20,58.89,57.95,58.09,7287500,44.81
2002-02-12,57.05,57.38,56.60,57.30,4910200,44.20
2002-02-11,56.88,57.85,56.75,57.05,4444000,44.01
2002-02-08,56.06,57.06,55.25,56.88,6542900,43.88
2002-02-07,55.88,57.10,55.80,56.49,6952400,43.57
2002-02-06,55.50,56.50,55.50,55.88,7157900,43.10
2002-02-05,55.51,56.35,54.70,55.50,12762300,42.81
2002-02-04,57.55,57.71,56.00,56.31,7657400,43.44
2002-02-01,57.26,58.33,57.26,57.60,5901100,44.43
2002-01-31,57.21,57.55,56.81,57.51,6754000,44.36
2002-01-30,57.20,57.69,56.90,57.20,7920200,44.12
2002-01-29,57.90,58.74,56.82,57.18,5898700,44.11
2002-01-28,57.51,57.98,57.37,57.81,5286700,44.59
2002-01-25,58.05,58.20,57.60,57.65,5527000,44.47
2002-01-24,58.00,58.21,57.74,58.04,6873700,44.77
2002-01-23,59.13,59.27,58.38,58.78,7261200,45.34
2002-01-22,59.71,59.85,58.52,59.12,9612600,45.60
2002-01-18,59.83,60.10,59.62,59.70,8949200,46.05
2002-01-17,59.58,59.98,59.22,59.83,5591900,46.15
2002-01-16,59.34,59.99,59.18,59.58,6373800,45.96
2002-01-15,59.13,59.43,58.64,59.17,6218100,45.64
2002-01-14,58.68,59.32,58.46,58.92,5401200,45.45
2002-01-11,58.08,58.42,57.75,58.23,5158500,44.92
2002-01-10,56.67,58.39,56.60,58.28,5305900,44.96
2002-01-09,56.95,57.80,56.75,56.91,6491400,43.90
2002-01-08,58.08,58.10,57.00,57.49,4505900,44.35
2002-01-07,57.90,58.50,57.76,57.87,4509300,44.64
2002-01-04,58.68,58.90,57.95,58.14,4778400,44.85
2002-01-03,58.70,58.73,57.88,58.68,6413100,45.26
2002-01-02,58.90,59.30,57.58,58.70,7054600,45.28
2001-12-31,59.70,59.82,58.88,59.10,4943700,45.59
2001-12-28,60.02,60.15,59.76,59.86,4049800,46.17
2001-12-27,59.34,60.09,59.34,60.02,4542900,46.30
2001-12-26,59.06,60.18,59.05,59.67,3998300,46.03
2001-12-24,59.71,59.75,59.41,59.46,2423800,45.87
2001-12-21,58.86,59.78,58.55,59.71,13791800,46.06
2001-12-20,57.88,58.83,57.73,58.31,8230200,44.98
2001-12-19,56.95,57.99,56.82,57.70,6978500,44.51
2001-12-18,57.20,57.24,56.64,56.79,7417100,43.81
2001-12-17,56.55,57.60,56.40,56.45,8157500,43.54
2001-12-14,56.55,56.71,56.23,56.30,6716500,43.43
2001-12-13,56.06,56.76,55.85,56.23,9149800,43.37
2001-12-12,56.00,56.43,55.76,56.05,11153800,43.24
2001-12-11,55.90,56.93,55.75,56.14,11586400,43.30
2001-12-10,56.50,56.54,55.52,55.52,8982900,42.83
2001-12-07,55.42,56.83,55.42,56.65,10532600,43.70
2001-12-06,56.10,56.90,55.51,55.67,12811100,42.94
2001-12-05,57.48,57.48,56.50,56.60,13067300,43.66
2001-12-04,57.50,57.65,56.95,57.23,12444800,44.15
2001-12-03,57.82,58.74,57.80,58.31,8216700,44.98
2001-11-30,58.23,58.30,57.51,58.25,13867800,44.93
2001-11-29,58.85,59.21,58.00,58.48,12480300,45.11
2001-11-28,60.00,60.23,59.90,59.99,7277100,46.27
2001-11-27,60.00,60.73,59.91,60.01,6893500,46.29
2001-11-26,60.71,60.80,60.01,60.50,6273100,46.67
2001-11-23,60.40,60.97,60.37,60.97,2482700,47.03
2001-11-21,60.50,60.95,60.41,60.85,6139100,46.94
2001-11-20,59.40,60.85,59.25,60.78,7344100,46.88
2001-11-19,59.81,60.10,59.25,59.90,5998200,46.21
2001-11-16,60.00,60.14,59.38,59.92,5750200,46.22
2001-11-15,60.25,60.69,59.56,60.00,6663800,46.14
2001-11-14,59.65,60.25,59.31,60.07,6623500,46.20
2001-11-13,59.10,59.79,59.08,59.65,5801700,45.87
2001-11-12,59.10,59.79,58.84,59.02,4374800,45.39
2001-11-09,59.00,59.78,58.92,59.56,5831400,45.81
2001-11-08,59.37,59.80,58.65,59.00,7511200,45.37
2001-11-07,59.00,59.85,58.50,58.75,7599000,45.18
2001-11-06,58.73,59.00,57.95,59.00,6896700,45.37
2001-11-05,59.12,59.28,58.07,58.48,7607300,44.97
2001-11-02,58.87,59.18,58.56,58.98,4489600,45.36
2001-11-01,57.58,59.33,57.53,58.87,6926800,45.27
2001-10-31,57.99,58.49,57.55,57.91,7082500,44.54
2001-10-30,58.81,59.10,57.70,57.85,8137200,44.49
2001-10-29,58.15,59.47,58.07,58.56,6316900,45.04
2001-10-26,58.80,58.99,58.25,58.67,5503500,45.12
2001-10-25,58.80,59.08,57.80,58.97,6093800,45.35
2001-10-24,58.86,59.66,58.75,59.26,8644000,45.57
2001-10-23,58.98,59.32,58.42,58.85,7230900,45.26
2001-10-22,58.21,59.08,58.20,58.97,9164400,45.35
2001-10-19,58.08,58.60,57.80,58.42,7054800,44.93
2001-10-18,58.00,58.40,57.65,58.08,8906800,44.67
2001-10-17,57.45,58.15,57.00,57.77,12369400,44.43
2001-10-16,56.00,57.10,55.70,56.77,14154300,43.66
2001-10-15,55.15,55.72,54.86,55.72,4815600,42.85
2001-10-12,54.50,55.48,54.30,55.35,5597700,42.57
2001-10-11,55.15,55.43,53.90,54.94,10660100,42.25
2001-10-10,55.06,56.23,55.00,56.04,6301500,43.10
2001-10-09,55.75,55.80,55.12,55.44,4072300,42.64
2001-10-08,55.25,56.08,55.05,55.77,5459000,42.89
2001-10-05,54.60,55.70,54.56,54.70,6698900,42.07
2001-10-04,55.00,55.25,54.28,54.45,8284000,41.88
2001-10-03,54.10,54.45,53.05,54.27,10885800,41.74
2001-10-02,54.55,55.15,53.76,54.99,9826400,42.29
2001-10-01,55.40,55.45,54.55,55.42,8417200,42.62
2001-09-28,55.20,55.40,54.40,55.40,10683400,42.61
2001-09-27,54.23,55.03,53.77,54.48,10007400,41.90
2001-09-26,53.43,54.13,52.60,54.13,9099400,41.63
2001-09-25,52.41,53.15,52.00,52.94,9199300,40.71
2001-09-24,53.65,53.80,51.75,52.41,12970200,40.31
2001-09-21,50.50,55.00,50.20,52.24,16859600,40.18
2001-09-20,52.50,53.24,52.35,52.35,9463300,40.26
2001-09-19,54.50,54.51,52.10,53.54,11933800,41.18
2001-09-18,54.55,55.00,53.37,54.50,13398000,41.91
2001-09-17,57.00,57.00,54.81,55.82,12235300,42.93
2001-09-10,55.70,56.25,55.06,55.62,6714100,42.78
2001-09-07,55.80,56.25,54.90,55.73,9129200,42.86
2001-09-06,56.50,57.16,56.15,56.94,14478600,43.79
2001-09-05,55.45,56.50,55.25,56.24,11788600,43.25
2001-09-04,55.35,56.81,55.00,56.15,18472000,43.18
2001-08-31,53.20,53.20,52.30,52.71,6947500,40.54
2001-08-30,53.29,54.00,52.81,53.09,5855600,40.83
2001-08-29,53.88,53.96,53.14,53.28,4759800,40.98
2001-08-28,54.21,54.48,53.70,53.87,4415700,41.43
2001-08-27,54.50,54.74,54.30,54.35,3922400,41.80
2001-08-24,54.31,55.00,54.28,54.60,5730100,41.99
2001-08-23,54.05,55.10,54.04,54.64,5555100,42.02
2001-08-22,54.38,54.90,53.93,54.78,6658000,42.13
2001-08-21,54.00,54.94,54.00,54.30,7946000,41.76
2001-08-20,54.00,55.00,54.00,54.85,8908400,42.18
2001-08-17,54.93,55.12,53.05,53.75,13234400,41.34
2001-08-16,56.57,56.60,54.58,54.89,11491500,42.08
2001-08-15,57.15,57.60,56.80,57.00,10725100,43.69
2001-08-14,56.00,57.05,55.95,56.99,11513500,43.69
2001-08-13,55.02,55.98,55.02,55.70,8773700,42.70
2001-08-10,54.10,55.05,53.96,55.02,8399200,42.17
2001-08-09,53.60,54.05,53.50,53.86,4991400,41.29
2001-08-08,53.20,54.19,53.20,53.71,4329000,41.17
2001-08-07,52.65,53.99,52.55,53.98,5419100,41.38
2001-08-06,53.70,54.05,53.02,53.36,6292800,40.90
2001-08-03,53.30,53.75,52.88,53.58,4769600,41.07
2001-08-02,53.80,54.00,52.81,53.19,5775200,40.77
2001-08-01,54.10,54.24,53.20,53.80,6722900,41.24
2001-07-31,52.92,54.39,52.65,54.10,8646900,41.47
2001-07-30,53.02,53.15,52.15,52.92,5332100,40.57
2001-07-27,53.20,53.53,52.76,53.01,4689600,40.63
2001-07-26,52.10,53.45,52.10,53.19,6024700,40.77
2001-07-25,52.85,53.25,52.15,52.70,9277100,40.40
2001-07-24,53.30,53.94,52.63,52.71,7183500,40.40
2001-07-23,54.24,54.35,53.41,53.60,5013800,41.09
2001-07-20,53.87,54.89,53.61,54.49,7102300,41.77
2001-07-19,54.70,54.92,53.76,54.20,9300600,41.55
2001-07-18,54.78,54.92,53.80,54.40,12274300,41.70
2001-07-17,53.06,54.98,52.00,54.91,12244400,42.09
2001-07-16,53.05,54.00,52.82,53.73,6763900,41.19
2001-07-13,52.60,53.63,52.60,53.05,5603800,40.66
2001-07-12,53.49,53.74,52.58,52.84,11805700,40.50
2001-07-11,53.00,53.70,52.60,53.35,12541900,40.89
2001-07-10,51.95,52.85,51.50,52.50,8461800,40.24
2001-07-09,51.00,52.25,50.18,52.12,8930300,39.95
2001-07-06,50.58,50.65,50.00,50.41,5774700,38.64
2001-07-05,50.51,51.04,50.50,50.91,4802400,39.02
2001-07-03,51.20,51.30,50.67,51.04,3207200,39.12
2001-07-02,50.10,51.94,50.10,51.19,9186000,39.24
2001-06-29,52.01,52.31,49.13,49.96,15867200,38.30
2001-06-28,50.30,52.59,50.25,52.20,8411200,40.01
2001-06-27,51.50,51.50,50.61,50.70,9671000,38.86
2001-06-26,51.05,51.85,50.49,51.11,9282500,39.18
2001-06-25,51.75,52.30,51.52,51.60,10655100,39.55
2001-06-22,52.00,52.79,51.56,52.39,10476800,40.16
2001-06-21,53.30,53.73,52.71,53.02,7974000,40.64
2001-06-20,53.60,54.20,53.50,53.61,9369500,41.09
2001-06-19,52.54,53.37,52.30,53.28,8909900,40.84
2001-06-18,51.50,52.73,51.49,52.03,6622300,39.88
2001-06-15,50.99,52.25,50.90,52.04,10441500,39.89
2001-06-14,51.13,51.21,50.75,50.91,5440200,39.02
2001-06-13,50.55,51.00,50.50,50.71,5863700,38.87
2001-06-12,101.30,102.00,100.75,101.80,9439400,39.02
2001-06-11,101.20,101.65,100.08,101.37,6293000,38.85
2001-06-08,102.75,102.99,101.05,102.01,5463800,39.10
2001-06-07,103.10,103.45,102.65,103.06,9031200,39.50
2001-06-06,102.19,103.50,101.85,103.10,10585400,39.52
2001-06-05,100.48,102.47,100.48,102.19,10625200,39.17
2001-06-04,98.00,100.59,97.90,100.14,9182400,38.38
2001-06-01,96.96,98.19,96.60,98.00,7994600,37.56
2001-05-31,97.90,97.91,96.40,96.95,8384000,37.16
2001-05-30,97.85,98.10,96.50,97.10,9714400,37.22
2001-05-29,97.25,98.10,97.00,97.44,8487400,37.35
2001-05-25,97.65,97.74,96.95,97.25,4388800,37.27
2001-05-24,98.40,98.40,96.79,97.45,10597200,37.35
2001-05-23,99.55,99.75,97.40,97.73,10226200,37.46
2001-05-22,100.64,100.64,98.75,99.00,6592600,37.94
2001-05-21,100.50,100.95,99.33,100.63,8086400,38.57
2001-05-18,102.00,102.00,99.45,101.00,11779600,38.71
2001-05-17,99.60,101.19,98.90,100.68,9944800,38.45
2001-05-16,97.50,100.12,96.90,99.77,11319000,38.10
2001-05-15,97.79,97.95,96.36,97.08,9033600,37.07
2001-05-14,97.45,97.99,97.38,97.79,4081200,37.35
2001-05-11,97.52,97.82,96.98,97.26,7120800,37.14
2001-05-10,98.25,98.48,97.10,97.24,12467800,37.14
2001-05-09,97.95,98.37,97.00,98.25,9088600,37.52
2001-05-08,98.10,98.10,97.00,97.95,5246800,37.41
2001-05-07,98.20,98.40,97.36,98.10,6251200,37.46
2001-05-04,96.77,97.86,96.60,97.76,5647600,37.33
2001-05-03,97.72,97.72,96.06,96.76,6363200,36.95
2001-05-02,96.80,98.00,95.82,97.50,10672800,37.24
2001-05-01,96.60,97.59,96.25,96.80,9147400,36.97
2001-04-30,95.90,96.70,95.80,96.48,8663000,36.85
2001-04-27,95.55,95.70,94.40,95.38,8747000,36.43
2001-04-26,93.75,95.70,92.58,95.55,10850000,36.49
2001-04-25,92.52,94.18,92.50,94.00,6494000,35.90
2001-04-24,92.50,92.89,92.05,92.51,7869400,35.33
2001-04-23,92.35,93.10,90.87,91.90,6461200,35.10
2001-04-20,91.92,92.70,90.91,92.11,8518200,35.18
2001-04-19,93.26,93.27,91.72,92.85,7371600,35.46
2001-04-18,94.45,94.45,91.68,93.95,12834000,35.88
2001-04-17,92.85,94.65,92.82,94.45,10087600,36.07
2001-04-16,91.50,92.90,91.01,92.60,6262600,35.36
2001-04-12,90.15,91.40,90.13,90.95,10868200,34.73
2001-04-11,91.51,92.06,90.31,90.84,15299000,34.69
2001-04-10,92.40,92.50,90.90,92.03,16289800,35.15
2001-04-09,90.85,91.24,90.18,91.24,10147000,34.84
2001-04-06,88.70,91.50,88.51,90.39,14415200,34.52
2001-04-05,86.91,89.00,86.09,88.88,13455200,33.94
2001-04-04,86.12,87.48,85.19,86.91,12378800,33.19
2001-04-03,86.70,87.70,85.80,86.11,11116400,32.89
2001-04-02,87.50,87.60,86.01,87.32,11472600,33.35
2001-03-30,89.00,89.23,87.22,87.47,15620600,33.40
2001-03-29,86.28,88.60,86.10,88.38,19979200,33.75
2001-03-28,83.50,86.34,83.50,86.28,34455000,32.95
2001-03-27,83.00,83.30,80.50,83.25,66045400,31.79
2001-03-26,87.50,87.50,85.02,85.38,17008200,32.61
2001-03-23,87.65,88.80,86.90,88.21,11490200,33.69
2001-03-22,86.10,88.00,83.68,87.80,13565000,33.53
2001-03-21,90.50,90.55,86.35,87.23,11865800,33.31
2001-03-20,91.85,92.32,90.68,90.80,6389000,34.68
2001-03-19,91.20,92.45,90.90,91.95,5758600,35.12
2001-03-16,93.00,94.10,91.50,91.99,11282600,35.13
2001-03-15,93.00,93.35,92.01,93.35,7471800,35.65
2001-03-14,93.90,94.07,92.08,93.25,6944400,35.61
2001-03-13,94.90,94.91,92.49,94.15,9966800,35.96
2001-03-12,96.70,97.00,94.55,94.95,6746200,36.26
2001-03-09,98.00,98.25,95.42,96.70,8291600,36.93
2001-03-08,94.80,98.00,94.45,97.87,7897400,37.38
2001-03-07,96.80,96.80,94.20,94.80,6952600,36.20
2001-03-06,98.25,98.25,96.45,96.80,6046000,36.97
2001-03-05,98.25,98.75,97.35,98.48,4280400,37.61
2001-03-02,99.30,99.85,97.40,99.15,6963400,37.87
2001-03-01,97.80,99.45,97.79,99.08,10275800,37.84
2001-02-28,96.15,97.92,96.10,97.33,6912800,37.17
2001-02-27,95.75,96.45,95.40,95.95,4426600,36.64
2001-02-26,95.51,95.98,94.30,95.75,5122800,36.57
2001-02-23,95.20,95.80,94.61,95.49,5547200,36.47
2001-02-22,96.92,97.64,95.10,96.52,5585800,36.86
2001-02-21,96.83,97.85,96.36,96.91,5606800,37.01
2001-02-20,94.60,96.05,94.60,96.03,5354000,36.67
2001-02-16,93.50,94.77,93.24,94.53,7885800,36.10
2001-02-15,95.45,95.70,93.65,94.20,8077200,35.97
2001-02-14,96.90,96.95,95.00,95.65,5760200,36.41
2001-02-13,97.50,97.95,96.50,96.90,8246000,36.88
2001-02-12,96.50,98.25,96.50,98.10,8946600,37.34
2001-02-09,95.60,95.99,94.95,94.98,5800400,36.15
2001-02-08,94.70,95.30,94.25,94.63,4703000,36.02
2001-02-07,94.20,95.35,93.64,94.90,5433600,36.12
2001-02-06,93.93,94.40,93.20,93.42,5153800,35.56
2001-02-05,95.35,95.75,93.71,93.93,5671400,35.75
2001-02-02,94.50,95.61,94.49,95.10,6524600,36.20
2001-02-01,93.13,94.34,93.13,93.87,6213200,35.73
2001-01-31,92.99,93.37,90.71,93.13,8595200,35.45
2001-01-30,92.00,93.00,91.51,91.60,5023400,34.86
2001-01-29,92.50,93.00,91.51,91.60,5201200,34.86
2001-01-26,92.75,93.50,91.75,91.94,6648200,34.99
2001-01-25,90.62,92.31,90.50,91.75,7906800,34.92
2001-01-24,91.69,91.75,90.37,90.56,11064600,34.47
2001-01-23,94.31,94.87,92.50,92.69,8491200,35.28
2001-01-22,95.25,95.94,93.81,94.31,7386600,35.90
2001-01-19,92.87,94.69,92.75,94.12,7888800,35.82
2001-01-18,92.62,94.94,92.56,94.00,9340000,35.78
2001-01-17,94.06,94.12,91.25,91.69,7831200,34.90
2001-01-16,94.19,94.94,93.56,94.19,6101000,35.85
2001-01-12,93.00,94.81,93.00,94.56,6780000,35.99
2001-01-11,96.00,96.44,92.19,92.44,8416200,35.18
2001-01-10,98.94,99.00,95.37,95.87,7526600,36.49
2001-01-09,98.00,99.00,97.44,98.44,6386000,37.47
2001-01-08,97.19,99.50,97.00,97.75,5520400,37.21
2001-01-05,97.44,99.87,95.75,97.87,9286800,37.25
2001-01-04,98.06,98.12,95.12,96.62,12941800,36.78
2001-01-03,103.00,103.69,97.87,98.75,11329400,37.59
2001-01-02,104.00,104.69,101.56,102.00,8863800,38.82
2000-12-29,104.81,105.94,104.50,105.06,4963400,39.99
2000-12-28,103.25,105.50,103.25,104.75,6643400,39.87
2000-12-27,101.50,104.75,101.50,103.00,5954400,39.20
2000-12-26,101.50,102.87,101.37,102.37,3512600,38.96
2000-12-22,101.44,102.00,100.62,101.50,6980600,38.63
2000-12-21,100.25,101.94,100.00,101.00,10910600,38.44
2000-12-20,99.44,101.69,99.37,100.62,9602800,38.30
2000-12-19,98.62,99.94,98.56,99.19,4505400,37.75
2000-12-18,98.56,99.19,97.31,98.56,5883800,37.51
2000-12-15,99.25,100.00,98.56,98.56,11598200,37.51
2000-12-14,98.75,99.44,97.69,99.25,7001800,37.78
2000-12-13,98.00,99.62,97.62,98.69,7544400,37.56
2000-12-12,95.56,98.00,95.50,97.00,6527800,36.92
2000-12-11,96.00,97.00,95.25,95.62,5841200,36.39
2000-12-08,95.62,97.19,95.62,96.37,6381600,36.68
2000-12-07,97.50,98.00,96.19,97.06,5005600,36.94
2000-12-06,97.75,98.75,95.56,96.12,8378400,36.59
2000-12-05,99.75,99.75,97.75,99.50,6262600,37.87
2000-12-04,95.87,100.00,95.87,99.56,6063800,37.89
2000-12-01,99.25,100.00,96.69,97.75,10427200,37.21
2000-11-30,100.25,103.00,99.75,100.00,14932600,38.06
2000-11-29,99.62,100.81,99.62,100.25,7554400,38.16
2000-11-28,97.94,100.12,97.50,100.12,11188200,38.11
2000-11-27,95.37,97.50,94.31,97.37,5487200,37.06
2000-11-24,96.50,96.50,94.00,95.06,3007800,36.18
2000-11-22,96.00,97.25,95.50,96.50,5502800,36.73
2000-11-21,96.50,97.87,95.75,97.75,7241800,37.21
2000-11-20,95.12,96.94,95.12,96.19,5512600,36.61
2000-11-17,94.69,95.25,94.25,95.12,5298400,36.20
2000-11-16,95.00,95.06,93.37,94.19,3599400,35.73
2000-11-15,94.25,95.00,93.75,95.00,4188800,36.04
2000-11-14,92.94,94.62,91.87,94.62,5346800,35.89
2000-11-13,94.19,95.31,92.25,93.06,6371000,35.30
2000-11-10,93.37,95.44,92.87,94.44,6075000,35.82
2000-11-09,93.44,94.31,91.00,93.56,5669600,35.49
2000-11-08,92.94,94.75,92.94,93.44,6145400,35.44
2000-11-07,92.00,92.87,90.75,92.12,4924000,34.94
2000-11-06,92.06,92.94,91.50,92.06,5824000,34.92
2000-11-03,90.25,92.19,89.31,91.69,5839600,34.78
2000-11-02,91.50,91.56,89.19,89.87,9391800,34.09
2000-11-01,92.00,92.19,89.25,91.00,9450000,34.52
2000-10-31,93.87,93.87,91.50,92.12,6984400,34.94
2000-10-30,93.62,94.56,92.81,94.37,4392600,35.80
2000-10-27,92.94,93.81,92.25,92.75,3911000,35.18
2000-10-26,93.75,94.87,93.06,93.12,4974600,35.32
2000-10-25,91.69,94.94,91.56,93.94,7650600,35.63
2000-10-24,91.62,92.44,90.62,91.69,6155000,34.78
2000-10-23,92.00,93.37,91.56,91.56,7216800,34.73
2000-10-20,91.50,92.75,91.06,91.87,6258800,34.85
2000-10-19,92.50,93.56,90.87,91.75,10969600,34.80
2000-10-18,95.50,96.75,94.06,94.25,7053800,35.75
2000-10-17,96.00,97.44,95.37,97.06,9026600,36.82
2000-10-16,95.81,97.31,95.37,96.94,5602600,36.77
2000-10-13,97.12,97.50,95.62,95.81,9108800,36.34
2000-10-12,95.81,97.50,94.62,97.00,9289000,36.79
2000-10-11,95.19,96.25,94.37,96.00,7883400,36.42
2000-10-10,92.37,95.00,91.56,94.62,6105600,35.89
2000-10-09,92.31,93.00,91.25,91.31,2921800,34.64
2000-10-06,92.94,94.12,91.25,92.31,4680000,35.02
2000-10-05,91.50,93.75,91.12,93.06,6479000,35.30
2000-10-04,92.00,93.75,90.31,90.31,6855600,34.26
2000-10-03,93.06,93.81,91.94,92.50,4407600,35.09
2000-10-02,94.19,94.25,92.25,93.19,4211200,35.35
2000-09-29,93.25,95.19,92.75,93.94,5262600,35.63
2000-09-28,95.31,96.44,92.94,93.37,6301800,35.42
2000-09-27,94.44,95.69,93.44,95.09,4312200,36.07
2000-09-26,95.81,96.31,93.56,94.50,4559000,35.85
2000-09-25,95.81,96.44,94.81,95.86,3988400,36.36
2000-09-22,95.50,96.56,94.61,95.87,5524000,36.37
2000-09-21,91.06,94.50,91.06,94.25,5855000,35.75
2000-09-20,91.87,92.75,90.31,91.08,5467200,34.55
2000-09-19,91.81,92.50,91.19,91.81,3948800,34.83
2000-09-18,92.75,93.75,91.87,92.12,7644400,34.94
2000-09-15,95.44,95.94,94.94,95.00,6267600,36.04
2000-09-14,97.56,97.56,95.81,95.94,4170000,36.39
2000-09-13,96.62,97.81,96.56,97.62,4902200,37.03
2000-09-12,96.12,96.64,95.37,96.62,3927200,36.65
2000-09-11,94.69,95.44,94.69,95.02,4103400,36.04
2000-09-08,93.00,94.50,93.00,94.47,3813200,35.84
2000-09-07,93.31,93.87,92.62,93.44,2648800,35.44
2000-09-06,94.00,94.00,93.06,93.25,5622600,35.37
2000-09-05,92.62,93.44,91.31,93.25,5308400,35.37
2000-09-01,92.50,92.94,91.87,92.62,3040600,35.13
2000-08-31,93.12,93.87,91.62,91.95,4703800,34.88
2000-08-30,92.00,92.81,91.25,91.25,4207600,34.61
2000-08-29,94.00,94.19,92.81,93.00,3902200,35.28
2000-08-28,94.50,96.56,94.19,94.75,5161200,35.94
2000-08-25,95.62,96.19,94.81,95.44,3700000,36.20
2000-08-24,95.75,96.56,95.50,96.25,3304000,36.51
2000-08-23,97.69,97.94,95.75,96.94,3442200,36.77
2000-08-22,97.19,97.87,96.81,97.75,3228800,37.08
2000-08-21,97.00,97.75,96.50,97.00,3669600,36.79
2000-08-18,97.00,97.25,95.31,96.42,5486200,36.57
2000-08-17,98.00,98.12,96.56,97.00,4721600,36.67
2000-08-16,96.87,98.19,96.75,97.84,3220000,36.99
2000-08-15,96.75,97.31,95.81,96.09,3298800,36.33
2000-08-14,98.00,98.37,96.56,97.31,2864400,36.79
2000-08-11,97.50,98.87,97.12,97.84,4491800,36.99
2000-08-10,95.75,97.87,95.25,97.41,5748800,36.83
2000-08-09,96.56,97.19,93.62,94.81,7089600,35.85
2000-08-08,96.50,97.50,95.69,96.67,4603400,36.55
2000-08-07,97.50,97.50,95.94,96.86,3817600,36.62
2000-08-04,96.62,96.69,95.31,96.56,4064000,36.51
2000-08-03,96.25,97.37,96.12,97.00,5716600,36.67
2000-08-02,94.94,96.69,94.25,96.50,4982200,36.48
2000-08-01,92.50,95.00,92.37,94.81,5051000,35.85
2000-07-31,93.69,93.94,92.50,93.06,6338200,35.18
2000-07-28,92.87,93.69,92.19,93.66,4846800,35.41
2000-07-27,90.75,92.94,90.62,91.86,6589400,34.73
2000-07-26,93.50,93.50,90.25,90.25,7357200,34.12
2000-07-25,94.56,94.75,92.75,93.50,5880600,35.35
2000-07-24,92.31,95.37,92.31,94.45,5685000,35.71
2000-07-21,91.87,93.44,91.00,92.25,7627800,34.88
2000-07-20,93.25,93.25,91.62,91.87,5950000,34.73
2000-07-19,94.87,95.69,92.75,93.19,5367200,35.23
2000-07-18,94.44,95.44,94.37,95.00,8287600,35.92
2000-07-17,93.00,95.75,92.50,94.34,8805000,35.67
2000-07-14,92.75,92.81,91.06,91.81,12587600,34.71
2000-07-13,97.50,97.56,95.00,95.25,7656600,36.01
2000-07-12,99.25,99.56,98.00,98.06,5678400,37.07
2000-07-11,99.37,100.44,99.00,100.19,6782800,37.88
2000-07-10,100.75,100.87,99.81,100.19,4349400,37.88
2000-07-07,99.50,100.87,99.31,99.75,6508400,37.71
2000-07-06,100.00,100.37,99.19,99.69,5795400,37.69
2000-07-05,100.81,101.44,99.87,101.00,7306800,38.19
2000-07-03,101.25,101.25,99.94,101.06,4776000,38.21
2000-06-30,98.00,101.98,96.44,101.87,16090400,38.51
2000-06-29,98.00,99.37,97.31,98.56,8611600,37.26
2000-06-28,97.00,98.31,96.81,98.08,8785000,37.08
2000-06-27,95.31,98.19,95.25,97.94,14786200,37.03
2000-06-26,92.37,95.50,92.06,95.50,15786600,36.11
2000-06-23,88.81,89.94,88.69,89.75,3848200,33.93
2000-06-22,89.75,89.75,88.25,88.56,3993400,33.48
2000-06-21,88.75,90.44,88.75,89.87,5114400,33.98
2000-06-20,90.37,90.44,88.06,88.56,4365600,33.48
2000-06-19,89.75,90.31,89.06,90.19,3567600,34.10
2000-06-16,90.06,90.44,89.37,89.56,7345400,33.86
2000-06-15,90.00,91.00,89.44,90.62,7975000,34.26
2000-06-14,89.37,89.87,88.62,89.75,5496000,33.93
2000-06-13,85.75,88.50,85.56,88.00,5406000,33.27
2000-06-12,86.75,87.37,84.69,84.78,3808400,32.05
2000-06-09,85.00,87.50,84.81,86.12,4108200,32.56
2000-06-08,83.69,84.94,82.87,84.87,3688400,32.09
2000-06-07,85.06,85.44,83.69,83.69,4108400,31.64
2000-06-06,83.50,84.75,83.00,84.12,3206000,31.80
2000-06-05,83.50,85.25,82.56,84.00,5326000,31.76
2000-06-02,87.50,87.50,82.50,84.00,9357800,31.76
2000-06-01,89.25,89.50,87.25,87.69,5238400,33.15
2000-05-31,89.19,89.94,88.25,89.50,4397600,33.84
2000-05-30,88.19,88.94,87.12,88.94,4222600,33.63
2000-05-26,89.50,89.81,87.87,88.12,3103800,33.32
2000-05-25,89.25,89.50,87.69,89.31,4532600,33.77
2000-05-24,87.69,90.00,87.25,89.94,8222600,34.00
2000-05-23,87.87,88.19,86.12,87.00,5617200,32.89
2000-05-22,89.62,89.69,85.19,86.87,6143200,32.84
2000-05-19,88.81,89.62,86.87,88.75,7081800,33.55
2000-05-18,86.87,89.00,86.81,88.50,6093800,33.34
2000-05-17,87.06,87.69,85.62,87.06,3511200,32.80
2000-05-16,86.50,87.44,86.25,87.31,5168400,32.89
2000-05-15,85.25,87.00,85.12,86.25,4486800,32.49
2000-05-12,86.12,86.19,84.69,85.50,4082200,32.21
2000-05-11,86.37,86.94,85.87,86.06,4645400,32.42
2000-05-10,87.00,87.00,85.12,85.50,8320400,32.21
2000-05-09,87.50,88.44,86.75,87.00,8169600,32.77
2000-05-08,84.94,87.75,84.12,87.75,9189400,33.06
2000-05-05,83.19,84.25,82.69,84.00,4241800,31.64
2000-05-04,83.00,84.06,82.31,83.06,3053800,31.29
2000-05-03,84.12,84.94,83.00,83.25,5089600,31.36
2000-05-02,82.12,84.56,82.06,84.19,5166200,31.72
2000-05-01,82.25,84.44,81.87,82.69,5830600,31.15
2000-04-28,82.75,83.00,81.94,82.50,5154600,31.08
2000-04-27,82.25,83.37,81.81,83.00,4766000,31.27
2000-04-26,84.06,84.06,82.00,82.75,5480000,31.17
2000-04-25,83.69,84.44,82.62,84.31,5644400,31.76
2000-04-24,81.50,84.44,81.50,83.87,7208800,31.59
2000-04-20,82.12,82.94,81.25,81.62,5644000,30.75
2000-04-19,81.50,82.62,80.69,82.25,7807600,30.98
2000-04-18,80.00,82.00,79.25,81.50,15003400,30.70
2000-04-17,75.62,78.00,75.50,77.50,11988400,29.19
2000-04-14,75.12,75.62,72.56,73.31,8474400,27.62
2000-04-13,76.06,76.94,74.75,76.25,7077800,28.72
2000-04-12,77.69,79.37,76.06,77.00,7532800,29.01
2000-04-11,76.00,78.37,75.62,78.25,8906000,29.48
2000-04-10,74.81,76.50,74.69,76.00,8401200,28.63
2000-04-07,76.25,76.37,73.81,74.06,6323400,27.90
2000-04-06,77.25,77.31,74.31,74.87,8306600,28.20
2000-04-05,76.00,77.50,74.75,77.50,14047600,29.19
2000-04-04,73.19,76.75,73.06,76.75,22026600,28.91
2000-04-03,70.62,72.75,70.00,72.25,11110600,27.22
2000-03-31,71.00,71.12,70.06,70.25,8021000,26.46
2000-03-30,70.56,71.62,70.31,70.75,10348400,26.65
2000-03-29,70.06,72.12,70.06,71.06,14705000,26.77
2000-03-28,69.44,72.00,69.37,72.00,18384400,27.12
2000-03-27,71.00,71.25,68.62,69.75,22611800,26.28
2000-03-24,73.00,74.00,70.19,72.25,38765600,27.22
2000-03-23,81.25,81.94,79.94,80.00,10395600,30.14
2000-03-22,80.87,82.25,79.69,82.25,9984600,30.98
2000-03-21,78.12,81.00,78.12,80.25,8031800,30.23
2000-03-20,79.69,79.94,78.56,79.31,6763800,29.88
2000-03-17,79.31,79.94,78.19,79.56,11006600,29.97
2000-03-16,79.87,80.50,78.94,79.81,15369600,30.07
2000-03-15,72.25,78.19,71.81,76.94,12020400,28.98
2000-03-14,71.81,74.62,71.75,72.75,10343400,27.41
2000-03-13,69.62,71.56,69.31,70.00,5764000,26.37
2000-03-10,72.69,73.75,69.87,70.87,8723400,26.70
2000-03-09,71.00,73.00,69.94,72.69,9668400,27.38
2000-03-08,67.69,71.75,67.25,71.00,12846200,26.75
2000-03-07,70.50,70.50,66.12,68.50,16530000,25.80
2000-03-06,72.94,72.94,70.25,70.50,7637800,26.56
2000-03-03,74.25,74.25,72.25,73.50,5802800,27.69
2000-03-02,73.00,74.94,72.62,73.69,6800400,27.76
2000-03-01,72.25,73.37,71.06,73.37,9406800,27.64
2000-02-29,73.25,73.44,71.25,72.00,10185000,27.12
2000-02-28,72.00,72.94,70.06,72.75,13547800,27.41
2000-02-25,72.56,72.62,70.31,72.00,13222200,27.12
2000-02-24,75.00,75.25,72.00,73.75,18520000,27.78
2000-02-23,78.12,78.31,76.12,76.12,8300600,28.68
2000-02-22,78.00,79.06,76.75,78.62,7311600,29.62
2000-02-18,78.50,78.94,76.87,77.44,8249600,29.17
2000-02-17,80.94,81.12,78.75,79.19,5782600,29.83
2000-02-16,80.25,80.62,78.94,79.81,9251200,30.07
2000-02-15,77.69,80.25,77.50,79.69,9865400,30.02
2000-02-14,76.94,78.25,76.69,77.62,7380400,29.24
2000-02-11,77.75,78.44,75.94,77.44,10240600,29.17
2000-02-10,79.81,80.37,77.50,78.00,11347600,29.28
2000-02-09,82.06,82.12,79.69,80.00,12424000,30.03
2000-02-08,82.44,83.00,81.25,82.06,6128400,30.80
2000-02-07,81.56,82.00,81.00,81.44,5823200,30.57
2000-02-04,83.12,83.62,81.81,82.12,6909400,30.82
2000-02-03,85.00,85.00,81.87,83.31,10246800,31.27
2000-02-02,85.50,86.31,84.94,85.37,5798200,32.04
2000-02-01,85.44,85.50,84.37,84.81,6090000,31.83
2000-01-31,85.19,86.75,82.81,86.06,9063800,32.30
2000-01-28,80.87,85.19,80.87,84.50,12340000,31.72
2000-01-27,83.75,83.94,80.50,80.50,12410400,30.22
2000-01-26,86.25,86.87,83.06,83.50,9497800,31.34
2000-01-25,83.87,86.94,83.56,85.25,12966200,32.00
2000-01-24,90.12,90.19,83.56,83.69,11306600,31.41
2000-01-21,91.75,91.75,89.62,89.87,8548200,33.73
2000-01-20,92.25,92.31,90.06,91.94,4825400,34.51
2000-01-19,91.00,92.06,90.62,91.62,5511600,34.39
2000-01-18,92.00,93.06,91.06,91.31,4875600,34.27
2000-01-14,93.94,94.37,92.81,93.69,5407600,35.17
2000-01-13,93.94,96.00,93.06,93.37,4670000,35.05
2000-01-12,93.87,95.06,93.19,93.50,5165000,35.10
2000-01-11,93.00,94.94,92.94,94.37,6160400,35.42
2000-01-10,96.69,96.94,94.06,94.06,4933400,35.31
2000-01-07,94.12,96.94,93.62,96.50,9866000,36.22
2000-01-06,90.31,93.94,90.12,92.56,5365600,34.74
2000-01-05,88.81,90.81,88.44,89.75,8235000,33.69
2000-01-04,91.12,91.56,88.75,88.81,7823400,33.34
2000-01-03,93.12,93.75,91.56,92.19,4643800,34.60
1999-12-31,93.50,94.37,93.12,93.25,1377400,35.00
1999-12-30,93.00,94.50,93.00,93.50,2452200,35.10
1999-12-29,96.19,96.19,92.25,92.44,3125000,34.70
1999-12-28,97.75,97.75,94.37,95.44,3421000,35.82
1999-12-27,95.44,97.75,94.75,97.75,4163800,36.69
1999-12-23,92.62,95.87,92.00,95.56,5811200,35.87
1999-12-22,90.87,92.75,90.81,91.56,5783800,34.37
1999-12-21,91.62,91.69,90.12,91.00,5818200,34.16
1999-12-20,93.94,94.00,90.44,91.98,6377200,34.53
1999-12-17,95.06,95.44,92.37,94.87,14598800,35.61
1999-12-16,95.69,95.75,93.44,94.62,6486600,35.52
1999-12-15,94.12,95.19,93.50,94.67,6045400,35.54
1999-12-14,92.25,95.69,92.00,94.19,5782600,35.35
1999-12-13,94.62,94.81,92.06,93.19,5431600,34.98
1999-12-10,95.00,95.12,93.25,94.37,5855600,35.42
1999-12-09,92.00,94.62,91.75,93.25,8678400,35.00
1999-12-08,92.81,93.31,90.25,91.22,9943200,34.24
1999-12-07,96.94,97.19,93.06,93.37,10920000,35.05
1999-12-06,96.00,97.94,95.56,96.81,6749400,36.34
1999-12-03,99.00,99.44,96.12,97.25,12721600,36.50
1999-12-02,101.19,101.31,99.00,100.08,6541800,37.57
1999-12-01,103.25,103.44,101.12,102.50,4588200,38.47
1999-11-30,104.25,104.69,103.56,103.75,3461600,38.94
1999-11-29,103.00,105.25,101.81,105.06,4086200,39.44
1999-11-26,105.00,105.06,103.19,103.19,1343800,38.73
1999-11-24,103.56,104.87,103.56,104.75,3603800,39.32
1999-11-23,104.87,104.94,103.50,104.06,4217600,39.06
1999-11-22,105.06,105.75,104.37,105.31,3294000,39.53
1999-11-19,104.37,105.19,103.75,105.19,3064600,39.48
1999-11-18,104.87,105.00,103.56,104.37,3470000,39.18
1999-11-17,105.87,106.87,105.37,105.62,4922600,39.65
1999-11-16,104.25,106.12,104.06,106.12,5880000,39.83
1999-11-15,103.75,103.94,102.62,103.50,3224600,38.85
1999-11-12,104.00,104.31,102.31,103.75,3001000,38.94
1999-11-11,103.12,104.00,102.87,103.81,2786200,38.86
1999-11-10,102.50,103.50,102.25,103.00,5388400,38.56
1999-11-09,105.37,105.44,103.31,103.62,4220000,38.79
1999-11-08,105.56,105.87,103.94,104.44,4485600,39.10
1999-11-05,106.00,106.69,105.25,105.50,6888200,39.49
1999-11-04,105.00,106.00,104.94,105.31,6369600,39.42
1999-11-03,104.00,105.12,103.50,104.25,5007600,39.03
1999-11-02,105.12,106.06,102.25,102.50,7384000,38.37
1999-11-01,105.25,106.69,105.00,105.06,5706600,39.33
1999-10-29,104.94,106.44,104.50,104.75,6168800,39.21
1999-10-28,105.31,106.00,104.00,104.00,7130600,38.93
1999-10-27,105.19,105.19,103.25,104.31,4738200,39.05
1999-10-26,104.87,106.06,104.50,105.31,7080600,39.42
1999-10-25,104.00,105.37,103.00,105.25,4707600,39.40
1999-10-22,105.00,105.50,104.06,104.75,5173800,39.21
1999-10-21,102.50,105.62,101.69,104.81,9801200,39.24
1999-10-20,100.00,102.81,99.50,102.50,9152800,38.37
1999-10-19,97.44,100.00,97.06,99.75,8101200,37.34
1999-10-18,93.81,94.87,93.00,94.50,4904000,35.38
1999-10-15,94.50,94.69,93.00,93.31,4644400,34.93
1999-10-14,95.06,96.37,94.00,94.62,4601200,35.42
1999-10-13,96.81,97.56,95.00,95.31,5112200,35.68
1999-10-12,98.19,98.19,96.44,96.75,4622200,36.22
1999-10-11,98.50,99.37,98.06,98.37,4118800,36.82
1999-10-08,95.31,99.00,94.81,98.75,8073200,36.97
1999-10-07,95.06,95.37,94.19,94.25,4732200,35.28
1999-10-06,94.12,95.94,94.06,94.75,6931600,35.47
1999-10-05,94.56,94.94,92.87,94.19,6032800,35.26
1999-10-04,94.44,95.00,94.06,94.50,4206800,35.38
1999-10-01,92.12,94.19,92.12,94.00,6643400,35.19
1999-09-30,91.87,93.25,91.81,91.87,6311000,34.39
1999-09-29,92.00,93.25,91.56,91.69,4708400,34.32
1999-09-28,91.87,92.19,90.06,91.50,5446800,34.25
1999-09-27,91.25,92.69,91.06,92.00,5917800,34.44
1999-09-24,91.06,91.50,90.00,90.00,6555000,33.69
1999-09-23,93.75,93.75,91.12,91.12,6441600,34.11
1999-09-22,94.37,94.37,93.06,93.25,6104600,34.91
1999-09-21,96.00,96.06,93.87,94.00,5359600,35.19
1999-09-20,96.62,97.06,96.44,96.50,3336000,36.12
1999-09-17,96.69,96.69,96.00,96.06,6193400,35.96
1999-09-16,97.00,97.31,95.25,95.75,5084000,35.84
1999-09-15,98.94,99.25,97.12,97.19,4480400,36.38
1999-09-14,98.81,99.12,97.69,97.94,3605600,36.66
1999-09-13,99.00,100.25,99.00,99.31,3102600,37.18
1999-09-10,101.06,101.31,99.50,99.50,3171800,37.25
1999-09-09,99.87,101.31,99.62,100.81,4480400,37.74
1999-09-08,100.94,101.69,100.06,100.50,3805600,37.62
1999-09-07,101.56,102.62,101.37,101.81,4606800,38.11
1999-09-03,100.50,102.37,100.50,101.37,4561200,37.95
1999-09-02,99.87,100.31,99.56,100.00,4968400,37.43
1999-09-01,102.25,102.44,100.94,101.50,3700000,38.00
1999-08-31,102.69,104.37,102.06,102.25,4584000,38.28
1999-08-30,102.25,102.94,101.44,102.37,3742200,38.32
1999-08-27,103.50,103.87,102.12,102.19,4624600,38.25
1999-08-26,105.37,105.44,103.56,104.44,4461000,39.10
1999-08-25,102.94,105.87,102.94,105.75,5989600,39.59
1999-08-24,101.19,103.37,100.69,103.19,6120400,38.63
1999-08-23,99.50,101.44,99.44,101.31,7524400,37.92
1999-08-20,95.81,99.12,95.69,98.94,5646000,37.04
1999-08-19,96.00,96.00,94.62,95.81,4546200,35.87
1999-08-18,98.06,98.31,96.19,96.19,4409000,36.01
1999-08-17,98.00,98.44,97.25,98.31,4242600,36.80
1999-08-16,96.94,97.56,96.12,97.56,4796800,36.52
1999-08-13,95.62,97.31,95.44,97.31,5811000,36.43
1999-08-12,92.44,95.06,92.37,94.75,5455400,35.36
1999-08-11,92.25,93.31,92.12,92.50,4167800,34.52
1999-08-10,94.00,94.00,91.19,92.25,4970400,34.43
1999-08-09,92.06,93.44,92.06,93.06,3660000,34.73
1999-08-06,90.50,92.94,90.31,91.94,3554000,34.32
1999-08-05,91.81,91.87,90.56,90.81,3467200,33.89
1999-08-04,93.94,94.00,91.75,92.00,4624000,34.34
1999-08-03,93.87,95.00,93.06,94.19,4048200,35.16
1999-08-02,91.94,92.94,91.50,91.94,3571000,34.32
1999-07-30,93.31,93.37,91.06,91.06,3482800,33.99
1999-07-29,93.87,94.44,92.62,93.25,5103800,34.80
1999-07-28,96.00,96.25,95.37,95.75,2994000,35.74
1999-07-27,97.94,97.94,96.44,96.75,3136800,36.11
1999-07-26,97.56,97.75,96.81,97.25,3701200,36.30
1999-07-23,98.62,98.69,97.00,97.81,3338800,36.51
1999-07-22,97.81,99.50,97.56,98.37,10702200,36.72
1999-07-21,95.87,97.44,95.00,97.44,9399600,36.37
1999-07-20,96.00,96.75,95.37,96.44,6826600,36.00
1999-07-19,97.50,97.75,94.94,95.94,3369000,35.81
1999-07-16,96.81,97.50,95.81,97.50,3745000,36.39
1999-07-15,96.19,97.56,95.50,96.75,3961000,36.11
1999-07-14,96.75,96.81,95.31,96.12,2546600,35.88
1999-07-13,97.06,98.00,96.00,96.75,3128400,36.11
1999-07-12,96.81,97.50,96.50,97.44,2440600,36.37
1999-07-09,95.75,96.44,95.31,96.06,1971800,35.85
1999-07-08,96.87,97.19,95.69,95.69,3900400,35.72
1999-07-07,97.12,98.37,96.75,97.87,2973400,36.53
1999-07-06,96.50,98.31,95.87,96.87,3472800,36.16
1999-07-02,97.44,97.81,96.94,97.44,1930000,36.37
1999-07-01,97.37,97.50,95.87,97.44,3789000,36.37
1999-06-30,94.00,98.00,92.81,98.00,5590000,36.58
1999-06-29,90.94,94.00,90.87,94.00,4105000,35.08
1999-06-28,90.44,91.56,90.44,90.87,2660600,33.92
1999-06-25,91.62,92.25,90.44,90.62,3522600,33.82
1999-06-24,90.50,91.94,90.44,91.56,3475400,34.17
1999-06-23,90.12,90.56,89.56,90.50,2243800,33.78
1999-06-22,90.37,91.37,90.12,90.81,4197800,33.89
1999-06-21,90.75,90.75,89.81,90.06,2364600,33.61
1999-06-18,91.81,92.44,90.50,90.75,4968800,33.87
1999-06-17,90.12,92.37,89.87,91.94,2638800,34.32
1999-06-16,91.56,92.12,90.50,90.87,3444600,33.92
1999-06-15,90.62,91.62,90.12,90.69,2301600,33.85
1999-06-14,91.44,91.81,90.56,90.62,3331800,33.82
1999-06-11,90.00,92.00,89.94,90.87,4209000,33.92
1999-06-10,90.50,91.19,89.25,89.50,5450600,33.40
1999-06-09,93.19,93.19,91.69,91.81,3646600,34.27
1999-06-08,95.00,95.44,92.50,92.75,4151000,34.62
1999-06-07,96.00,96.56,95.25,95.94,2584000,35.81
1999-06-04,94.50,96.81,93.12,96.69,6624600,36.09
1999-06-03,92.44,93.69,92.25,93.69,4195400,34.97
1999-06-02,92.19,92.94,91.44,91.69,4454000,34.22
1999-06-01,92.44,93.56,91.81,92.62,3862600,34.57
1999-05-28,91.00,93.81,90.87,92.62,4995000,34.57
1999-05-27,90.44,91.25,89.62,90.25,5606200,33.68
1999-05-26,89.12,91.12,88.37,90.00,4703400,33.59
1999-05-25,89.00,90.75,87.81,87.81,5141000,32.77
1999-05-24,92.56,92.94,90.00,90.50,3391800,33.78
1999-05-21,95.00,95.00,92.00,92.50,3637600,34.52
1999-05-20,94.19,95.37,93.75,95.00,4603400,35.46
1999-05-19,91.37,93.37,91.37,93.37,4823800,34.85
1999-05-18,91.75,91.75,90.12,90.37,4094000,33.73
1999-05-17,92.12,92.44,91.25,91.75,3413400,34.24
1999-05-14,93.62,94.25,92.25,92.87,2979600,34.66
1999-05-13,94.69,95.62,92.81,95.25,3794400,35.45
1999-05-12,92.94,95.12,92.00,94.69,5173400,35.24
1999-05-11,93.44,93.56,92.56,92.81,4511600,34.54
1999-05-10,95.75,95.87,93.00,93.37,4684000,34.75
1999-05-07,97.56,97.62,95.50,96.12,2930400,35.77
1999-05-06,94.00,97.62,93.62,97.62,6109000,36.33
1999-05-05,95.12,95.44,92.81,94.00,6543400,34.98
1999-05-04,97.31,97.37,94.75,95.00,6364400,35.35
1999-05-03,97.44,98.00,96.31,97.75,9697200,36.38
1999-04-30,98.69,98.75,96.69,97.50,5344600,36.28
1999-04-29,99.19,99.94,98.19,98.69,5983800,36.73
1999-04-28,101.69,102.25,99.00,99.50,6224000,37.03
1999-04-27,101.19,103.00,100.25,101.94,4922600,37.94
1999-04-26,101.56,101.94,99.44,100.19,4717600,37.28
1999-04-23,102.00,102.50,101.25,101.75,3882800,37.87
1999-04-22,100.75,102.50,99.37,102.50,5352200,38.14
1999-04-21,96.25,100.75,96.19,100.75,7819000,37.49
1999-04-20,90.44,96.37,90.37,96.25,8390000,35.82
1999-04-19,93.25,93.75,88.87,90.25,6349600,33.59
1999-04-16,93.00,93.87,92.00,93.12,5480400,34.65
1999-04-15,94.69,94.87,92.00,92.19,6056000,34.31
1999-04-14,98.50,98.56,94.31,94.69,3949000,35.24
1999-04-13,98.81,99.00,98.06,98.62,4194000,36.70
1999-04-12,97.25,99.69,97.19,99.62,3944400,37.07
1999-04-09,96.87,98.00,96.23,98.00,3519000,36.47
1999-04-08,94.31,97.25,94.31,97.25,4379000,36.19
1999-04-07,94.25,95.25,93.87,94.87,3281200,35.31
1999-04-06,94.75,95.00,93.75,94.25,3426200,35.07
1999-04-05,94.31,94.94,94.06,94.87,3340400,35.31
1999-04-01,93.25,94.31,92.75,94.12,4022200,35.03
1999-03-31,93.25,94.00,93.12,93.50,4263800,34.80
1999-03-30,93.00,93.25,92.75,93.06,3616600,34.63
1999-03-29,91.50,93.94,91.50,93.94,4326800,34.96
1999-03-26,91.31,91.50,90.75,91.31,3231200,33.98
1999-03-25,90.69,92.69,90.62,92.00,4476000,34.24
1999-03-24,90.31,90.81,89.62,90.69,4758200,33.75
1999-03-23,92.06,92.56,90.00,90.25,6096800,33.59
1999-03-22,90.62,92.25,90.50,91.62,3780400,34.10
1999-03-19,90.44,91.69,90.06,91.06,7231000,33.89
1999-03-18,89.37,90.25,89.19,89.81,3191600,33.42
1999-03-17,90.06,90.25,89.37,89.94,3928200,33.47
1999-03-16,90.69,91.19,90.19,90.25,3328800,33.59
1999-03-15,89.87,91.12,89.56,90.94,6706600,33.84
1999-03-12,88.87,89.19,88.00,88.56,3405000,32.96
1999-03-11,87.75,89.12,87.62,88.81,3701000,33.05
1999-03-10,87.94,87.94,86.37,87.50,3387600,32.56
1999-03-09,88.31,89.87,87.62,87.62,4387600,32.61
1999-03-08,89.00,89.19,87.44,89.06,4721200,33.14
1999-03-05,87.00,89.12,87.00,89.00,6125400,33.12
1999-03-04,84.75,87.00,84.50,86.94,3985000,32.35
1999-03-03,84.81,85.25,83.69,84.69,3525400,31.52
1999-03-02,85.31,85.62,84.56,85.06,3270400,31.65
1999-03-01,84.75,85.50,84.31,85.44,3185400,31.80
1999-02-26,84.62,85.87,83.50,85.37,3611200,31.77
1999-02-25,84.75,85.00,83.37,84.44,5071200,31.42
1999-02-24,87.00,87.69,85.75,85.75,3604000,31.91
1999-02-23,87.69,87.87,86.62,87.37,3267600,32.51
1999-02-22,86.87,88.12,86.62,87.94,5009400,32.73
1999-02-19,86.44,86.87,85.75,86.62,3719600,32.23
1999-02-18,85.62,86.75,85.50,86.31,4906600,32.12
1999-02-17,86.37,86.56,85.37,85.75,6256800,31.91
1999-02-16,85.75,86.62,85.25,86.62,6544600,32.23
1999-02-12,84.62,85.19,83.69,84.62,4526000,31.49
1999-02-11,83.50,85.44,83.19,84.62,4870000,31.49
1999-02-10,82.69,83.94,82.56,83.81,3551000,31.10
1999-02-09,83.31,83.50,82.31,82.69,3266000,30.68
1999-02-08,83.50,84.81,83.00,84.00,3847800,31.17
1999-02-05,84.50,85.00,83.31,84.00,3856800,31.17
1999-02-04,84.31,84.31,82.62,83.87,4929400,31.12
1999-02-03,82.81,85.00,82.69,84.37,6345400,31.30
1999-02-02,83.25,83.31,81.62,82.94,4481800,30.77
1999-02-01,84.87,84.94,83.37,83.69,3623200,31.05
1999-01-29,84.62,86.31,84.06,85.12,6563800,31.58
1999-01-28,83.87,84.94,82.87,84.75,5868400,31.44
1999-01-27,83.94,84.69,83.00,83.62,7812200,31.03
1999-01-26,79.06,83.19,79.00,82.50,8070600,30.61
1999-01-25,78.50,78.75,77.75,78.75,4550400,29.22
1999-01-22,79.50,79.87,78.00,78.50,6520000,29.13
1999-01-21,80.94,81.25,79.69,80.00,3269400,29.68
1999-01-20,80.44,81.87,79.81,81.00,4536000,30.05
1999-01-19,80.06,80.44,79.62,80.44,4478200,29.85
1999-01-15,79.00,80.12,78.87,80.00,5224400,29.68
1999-01-14,79.81,79.81,77.06,78.06,5586600,28.96
1999-01-13,77.00,79.25,77.00,77.00,8948200,28.57
1999-01-12,80.06,80.81,79.19,79.81,5460000,29.61
1999-01-11,82.06,82.25,79.75,80.19,4963200,29.75
1999-01-08,83.00,83.25,81.00,83.25,4780600,30.89
1999-01-07,83.37,83.44,82.19,83.19,4962800,30.87
1999-01-06,83.00,84.50,82.44,84.00,6249000,31.17
1999-01-05,82.62,83.75,81.50,83.00,5741200,30.80
1999-01-04,82.94,83.87,82.00,82.69,6107600,30.68
1998-12-31,84.19,84.25,83.25,83.87,3030400,31.12
1998-12-30,83.62,84.37,83.25,84.00,4293200,31.17
1998-12-29,80.75,84.06,80.69,83.75,5371800,31.07
1998-12-28,79.87,80.81,79.75,80.56,3753800,29.89
1998-12-24,79.00,79.75,78.87,79.37,1598200,29.45
1998-12-23,78.00,78.81,77.87,78.81,4714600,29.24
1998-12-22,77.25,77.94,76.81,77.00,7417600,28.57
1998-12-21,76.25,77.19,76.19,76.87,18982800,28.52
1998-12-18,80.31,80.37,78.94,79.50,7645400,29.50
1998-12-17,80.50,81.37,79.94,80.00,3341800,29.68
1998-12-16,81.75,81.81,79.87,80.12,4883800,29.73
1998-12-15,79.25,81.19,78.12,80.75,4311000,29.96
1998-12-14,79.75,80.12,78.75,78.87,3946000,29.26
1998-12-11,79.06,79.81,78.62,79.81,4720600,29.61
1998-12-10,79.75,79.75,78.87,79.25,4683400,29.40
1998-12-09,79.94,80.19,79.12,79.87,6134600,29.63
1998-12-08,80.75,80.81,78.62,79.56,10322200,29.52
1998-12-07,82.00,82.25,81.56,81.62,5766800,30.28
1998-12-04,81.75,82.69,80.56,81.75,9948400,30.33
1998-12-03,80.50,81.12,79.50,79.56,5081800,29.52
1998-12-02,80.19,80.75,79.81,80.50,5670600,29.87
1998-12-01,81.06,81.50,80.25,81.00,5721800,30.05
1998-11-30,82.94,83.44,81.25,81.25,6403200,30.15
1998-11-27,82.56,82.69,81.25,82.25,3667800,30.52
1998-11-25,84.00,84.06,81.75,82.81,10847200,30.73
1998-11-24,86.12,86.94,85.19,85.25,6014400,31.63
1998-11-23,89.12,89.75,87.37,88.00,5711600,32.65
1998-11-20,87.50,89.00,87.37,89.00,3854600,33.02
1998-11-19,86.25,87.25,86.06,86.62,3431200,32.14
1998-11-18,84.37,85.94,83.75,85.94,3421600,31.89
1998-11-17,85.44,86.19,84.37,84.87,3769000,31.49
1998-11-16,84.87,85.44,83.87,85.25,3363800,31.63
1998-11-13,84.81,85.00,83.87,84.62,2834400,31.40
1998-11-12,83.00,84.87,83.00,84.44,3360000,31.24
1998-11-11,83.31,83.50,82.31,83.19,2554400,30.77
1998-11-10,82.75,84.25,82.56,83.31,3947600,30.82
1998-11-09,82.50,83.12,81.75,82.19,3844400,30.40
1998-11-06,81.06,82.25,80.81,81.94,3620600,30.31
1998-11-05,81.25,82.25,80.75,81.69,4005400,30.22
1998-11-04,83.06,83.87,80.62,81.87,4144400,30.29
1998-11-03,82.19,83.12,81.06,82.19,3410600,30.40
1998-11-02,81.44,82.75,80.75,81.56,3398200,30.17
1998-10-30,82.94,82.94,81.31,81.50,4192200,30.15
1998-10-29,80.81,82.44,80.50,82.37,2945600,30.47
1998-10-28,81.94,82.87,80.75,80.81,3260000,29.89
1998-10-27,82.87,82.87,80.75,81.56,4350000,30.17
1998-10-26,83.62,83.69,82.00,82.00,3780000,30.33
1998-10-23,82.75,84.69,82.56,83.75,4652200,30.98
1998-10-22,80.75,83.31,80.12,83.12,3905400,30.75
1998-10-21,81.00,81.75,79.69,80.81,5133200,29.89
1998-10-20,83.81,83.81,80.50,81.25,6093800,30.06
1998-10-19,82.50,84.25,82.44,82.81,5323800,30.63
1998-10-16,82.62,83.12,80.69,83.12,7355000,30.75
1998-10-15,79.31,82.75,79.19,82.62,7140600,30.56
1998-10-14,77.12,80.75,76.94,79.87,6888200,29.55
1998-10-13,76.31,78.19,76.00,77.75,5049400,28.76
1998-10-12,77.25,77.62,76.44,76.44,4340600,28.28
1998-10-09,75.94,76.00,73.69,76.00,5377800,28.11
1998-10-08,75.94,76.44,72.62,75.81,8948400,28.04
1998-10-07,79.56,79.75,76.25,77.31,7460000,28.60
1998-10-06,80.00,80.19,77.69,79.56,6785000,29.43
1998-10-05,77.00,80.37,75.56,79.44,7827200,29.39
1998-10-02,75.00,78.44,73.19,77.12,7091200,28.53
1998-10-01,77.12,77.62,75.06,76.37,6121200,28.25
1998-09-30,78.81,80.81,78.25,78.25,4964000,28.95
1998-09-29,79.87,80.31,78.31,79.31,5927800,29.34
1998-09-28,78.69,80.37,78.56,80.00,5771600,29.59
1998-09-25,77.50,79.00,77.37,77.81,4127200,28.78
1998-09-24,79.00,79.44,78.00,78.75,4346800,29.13
1998-09-23,78.69,79.44,78.19,79.44,6601600,29.39
1998-09-22,79.06,79.19,77.31,78.25,4524000,28.95
1998-09-21,75.06,79.44,74.75,79.31,5390000,29.34
1998-09-18,76.81,76.87,75.44,76.75,5875000,28.39
1998-09-17,75.12,76.81,75.00,76.25,4262600,28.21
1998-09-16,77.81,77.87,75.50,76.87,4859000,28.44
1998-09-15,78.50,79.00,77.81,78.06,3922800,28.88
1998-09-14,77.50,79.75,77.50,79.00,5679400,29.22
1998-09-11,75.19,77.00,74.87,76.37,4565600,28.25
1998-09-10,75.06,76.56,74.25,75.62,4962800,27.97
1998-09-09,77.50,78.69,76.12,76.62,5821600,28.34
1998-09-08,77.50,79.19,76.31,78.94,7078800,29.20
1998-09-04,75.69,76.19,74.81,76.12,6781200,28.16
1998-09-03,71.62,75.69,71.25,74.87,7401000,27.70
1998-09-02,73.00,74.19,72.37,72.69,5587800,26.89
1998-09-01,69.12,73.00,68.12,72.37,7909000,26.77
1998-08-31,74.25,74.62,68.87,69.00,8208200,25.53
1998-08-28,73.50,75.37,72.50,74.19,5170600,27.45
1998-08-27,75.81,76.50,73.62,73.94,5213400,27.35
1998-08-26,75.00,77.44,75.00,76.87,5037200,28.44
1998-08-25,77.31,77.81,75.06,76.00,4228200,28.11
1998-08-24,77.00,77.06,75.69,76.56,3544600,28.32
1998-08-21,74.75,76.31,72.50,76.12,4778800,28.16
1998-08-20,74.06,76.00,74.06,75.50,4448400,27.93
1998-08-19,76.44,76.56,75.50,75.94,3082200,28.09
1998-08-18,76.50,76.62,75.44,76.19,3326600,28.19
1998-08-17,74.62,76.50,74.37,76.44,4217600,28.28
1998-08-14,75.87,76.44,74.69,75.00,3452200,27.74
1998-08-13,75.06,76.62,75.06,75.75,3074000,27.93
1998-08-12,74.31,76.00,73.00,75.06,4366600,27.68
1998-08-11,72.31,74.31,72.12,74.00,4187800,27.28
1998-08-10,75.25,76.06,74.19,74.37,3070600,27.42
1998-08-07,74.75,76.25,74.12,75.94,3354600,28.00
1998-08-06,74.31,75.94,74.06,75.50,3084400,27.84
1998-08-05,73.56,75.19,72.75,74.94,4629400,27.63
1998-08-04,76.25,76.69,73.31,73.50,4335600,27.10
1998-08-03,77.19,77.37,75.62,75.62,3223800,27.88
1998-07-31,79.37,79.37,76.50,77.25,3171000,28.48
1998-07-30,78.75,79.37,78.31,79.37,4184600,29.26
1998-07-29,77.62,78.87,77.37,78.44,4749000,28.92
1998-07-28,77.56,78.25,75.87,77.19,6644400,28.46
1998-07-27,75.81,77.44,75.62,77.00,4195400,28.39
1998-07-24,75.25,76.75,74.31,76.56,4403800,28.23
1998-07-23,76.94,78.19,74.75,75.00,3929600,27.65
1998-07-22,76.25,78.31,75.94,77.62,6000600,28.62
1998-07-21,76.87,77.12,75.69,76.25,5323800,28.11
1998-07-20,77.75,78.37,76.31,77.12,4046600,28.44
1998-07-17,77.25,77.87,76.69,77.56,3979600,28.60
1998-07-16,76.19,77.37,75.56,77.37,5261000,28.53
1998-07-15,77.44,77.44,75.81,75.87,6992800,27.97
1998-07-14,72.37,74.62,72.31,74.25,6042200,27.38
1998-07-13,71.87,71.94,70.81,71.81,4833400,26.48
1998-07-10,72.50,72.75,71.06,71.87,5722200,26.50
1998-07-09,73.00,73.25,72.12,72.44,4446600,26.71
1998-07-08,74.50,74.56,72.25,73.06,6092600,26.94
1998-07-07,72.19,74.94,72.19,74.56,5149600,27.49
1998-07-06,72.00,73.00,71.50,72.37,5959600,26.68
1998-07-02,74.00,74.56,73.37,73.69,3189400,27.17
1998-07-01,73.75,73.75,72.50,73.25,5364000,27.01
1998-06-30,75.06,75.37,73.69,74.00,8106600,27.28
1998-06-29,77.37,77.87,76.56,77.00,2881000,28.39
1998-06-26,77.00,77.62,76.37,76.94,2158400,28.37
1998-06-25,77.69,77.69,76.69,76.94,3171800,28.37
1998-06-24,76.44,77.87,75.87,77.75,4467600,28.67
1998-06-23,74.81,76.50,74.81,76.37,4950400,28.16
1998-06-22,75.44,75.69,74.75,74.75,3761000,27.56
1998-06-19,75.19,75.69,74.81,75.62,6777600,27.88
1998-06-18,74.44,75.00,74.06,74.87,3089000,27.61
1998-06-17,73.50,74.25,73.19,74.25,4911800,27.38
1998-06-16,72.37,73.19,70.56,73.00,4125000,26.92
1998-06-15,72.31,73.00,71.37,71.37,3301200,26.31
1998-06-12,73.00,73.25,71.81,73.00,3915600,26.92
1998-06-11,73.25,73.44,72.31,72.87,3661600,26.87
1998-06-10,72.19,73.94,72.12,72.81,6280000,26.85
1998-06-09,71.06,72.25,70.69,72.06,4569600,26.57
1998-06-08,71.50,71.69,70.31,70.75,3900000,26.09
1998-06-05,69.94,71.50,69.37,71.50,3965400,26.36
1998-06-04,67.87,70.12,67.06,69.37,4108400,25.58
1998-06-03,68.62,69.06,67.31,67.75,3919400,24.98
1998-06-02,69.44,69.81,68.25,68.44,4194600,25.23
1998-06-01,69.87,70.62,68.00,68.94,4209600,25.42
1998-05-29,70.62,70.69,69.06,69.06,3420400,25.46
1998-05-28,69.69,70.50,69.56,70.00,4040000,25.81
1998-05-27,69.00,69.62,68.12,69.44,5038200,25.60
1998-05-26,71.19,71.25,69.62,69.87,3569000,25.76
1998-05-22,70.94,71.44,70.12,70.50,2526200,25.99
1998-05-21,71.56,72.00,70.56,70.94,4139600,26.16
1998-05-20,70.94,71.31,69.69,71.19,3983400,26.25
1998-05-19,71.00,71.87,70.06,70.69,2872800,26.06
1998-05-18,71.25,71.87,70.12,71.00,2626800,26.18
1998-05-15,71.87,72.19,70.37,70.37,3321600,25.95
1998-05-14,72.19,72.69,71.50,72.19,3457600,26.53
1998-05-13,71.44,72.50,71.25,72.44,3325600,26.62
1998-05-12,70.06,71.19,69.94,70.87,2881000,26.04
1998-05-11,71.75,72.37,69.81,70.12,4129000,25.76
1998-05-08,69.69,71.44,69.69,71.12,3506800,26.13
1998-05-07,69.31,70.19,69.12,69.56,3684600,25.56
1998-05-06,70.87,70.87,69.25,69.31,3020000,25.47
1998-05-05,70.75,70.94,70.00,70.37,2742800,25.86
1998-05-04,70.44,71.50,70.44,70.75,2925400,26.00
1998-05-01,72.50,72.50,70.12,70.19,4040400,25.79
1998-04-30,69.87,72.00,69.62,71.50,5115000,26.27
1998-04-29,69.75,69.94,68.75,69.19,3999000,25.42
1998-04-28,69.75,69.87,68.06,69.00,4848400,25.35
1998-04-27,69.87,70.44,68.31,69.37,5282600,25.49
1998-04-24,70.81,71.06,69.94,70.62,4171000,25.95
1998-04-23,70.25,71.87,70.12,70.87,4366600,26.04
1998-04-22,70.62,71.50,70.50,71.37,3855000,26.22
1998-04-21,70.12,72.06,70.06,70.75,5944600,26.00
1998-04-20,72.31,72.31,70.87,71.37,4668400,26.22
1998-04-17,70.44,72.75,70.25,72.56,6010000,26.66
1998-04-16,70.75,70.87,69.81,70.00,8527800,25.72
1998-04-15,72.37,72.44,70.44,71.56,6917600,26.29
1998-04-14,73.75,73.75,72.12,72.56,4216200,26.66
1998-04-13,74.31,74.31,72.87,73.75,2849000,27.10
1998-04-09,74.50,74.94,73.87,74.44,2347400,27.35
1998-04-08,75.50,75.56,73.50,73.69,3451600,27.08
1998-04-07,75.75,75.81,74.62,75.25,3693800,27.65
1998-04-06,77.50,77.50,75.69,76.19,4145400,27.99
1998-04-03,76.50,77.50,75.56,77.00,5502600,28.29
1998-04-02,74.44,76.37,74.31,76.25,7045000,28.02
1998-04-01,73.31,73.50,72.31,73.37,4669000,26.96
1998-03-31,72.87,73.75,72.44,73.44,3938800,26.98
1998-03-30,71.75,72.62,71.56,71.69,3406600,26.34
1998-03-27,73.81,73.81,71.19,71.50,4044400,26.27
1998-03-26,73.06,73.44,72.69,72.69,3189400,26.71
1998-03-25,74.00,74.12,71.06,73.19,5347800,26.89
1998-03-24,74.37,74.62,73.69,73.87,3447800,27.14
1998-03-23,75.06,75.12,74.12,74.19,4089400,27.26
1998-03-20,75.06,75.75,74.37,75.75,5440400,27.83
1998-03-19,74.56,74.81,73.94,74.50,3013200,27.37
1998-03-18,75.62,75.62,74.44,74.81,3533200,27.49
1998-03-17,75.06,75.31,74.62,75.06,2911600,27.58
1998-03-16,75.25,75.50,74.50,74.87,3789600,27.51
1998-03-13,76.00,76.44,74.87,75.12,3306600,27.60
1998-03-12,75.81,76.00,75.56,76.00,2770400,27.93
1998-03-11,75.25,76.00,75.12,75.94,3716600,27.90
1998-03-10,74.56,75.31,74.56,75.00,3615400,27.56
1998-03-09,74.00,74.44,73.62,74.19,3366000,27.26
1998-03-06,72.37,74.00,72.25,73.87,4585000,27.14
1998-03-05,73.00,73.25,71.75,72.25,4649400,26.55
1998-03-04,74.06,74.19,72.31,73.31,3824000,26.94
1998-03-03,74.87,75.25,74.19,74.50,4341200,27.37
1998-03-02,75.19,75.56,74.50,74.75,3189600,27.47
1998-02-27,74.50,75.50,74.44,75.37,4624000,27.69
1998-02-26,74.94,75.25,73.94,74.37,4807800,27.33
1998-02-25,73.62,74.69,73.56,74.25,5137200,27.28
1998-02-24,71.62,73.75,71.12,73.12,7172200,26.87
1998-02-23,70.50,72.19,70.00,72.00,5597200,26.46
1998-02-20,70.56,70.56,68.87,70.06,4732200,25.74
1998-02-19,70.50,70.56,69.87,70.56,3666000,25.93
1998-02-18,69.75,70.50,69.69,70.50,4724600,25.90
1998-02-17,69.50,69.75,68.75,69.50,4250600,25.54
1998-02-13,68.06,69.31,68.06,69.06,3328800,25.38
1998-02-12,69.19,69.69,68.50,69.56,3550400,25.56
1998-02-11,69.87,69.94,69.19,69.19,2966000,25.34
1998-02-10,68.94,70.00,68.94,69.75,3605400,25.55
1998-02-09,69.81,69.81,68.44,68.87,3943800,25.22
1998-02-06,69.31,69.87,69.12,69.75,3487200,25.55
1998-02-05,69.19,69.44,68.25,68.87,3668400,25.22
1998-02-04,69.25,69.25,68.50,68.75,4207200,25.18
1998-02-03,68.81,69.50,68.31,69.50,4743200,25.46
1998-02-02,68.50,69.19,68.50,68.81,4681600,25.20
1998-01-30,66.94,67.56,66.37,66.94,3968400,24.52
1998-01-29,66.62,67.25,66.12,66.87,4952200,24.49
1998-01-28,67.81,68.19,66.69,66.87,4505000,24.49
1998-01-27,67.12,68.50,67.06,67.44,4490400,24.70
1998-01-26,66.94,67.94,66.75,67.19,2903200,24.61
1998-01-23,67.19,67.50,66.62,66.87,3504400,24.49
1998-01-22,67.50,68.00,66.69,67.25,4417600,24.63
1998-01-21,68.69,68.81,67.06,68.12,5608800,24.95
1998-01-20,67.94,69.44,67.06,69.31,6013200,25.39
1998-01-16,66.06,68.50,66.00,67.75,7343800,24.81
1998-01-15,66.12,66.37,65.50,65.69,4465000,24.06
1998-01-14,66.25,66.81,65.94,66.50,4991000,24.36
1998-01-13,66.00,66.69,65.69,66.37,6302800,24.31
1998-01-12,63.56,66.19,63.50,65.94,7730600,24.15
1998-01-09,65.00,65.94,64.19,64.62,6930000,23.67
1998-01-08,64.94,65.81,64.56,65.37,6092200,23.94
1998-01-07,63.50,64.62,63.50,64.62,3772800,23.67
1998-01-06,64.62,64.69,63.38,64.00,4977800,23.44
1998-01-05,65.31,65.44,64.44,65.00,5312800,23.81
1998-01-02,65.06,65.19,64.62,65.06,4665600,23.83
1997-12-31,66.00,66.37,65.69,65.87,2581800,24.13
1997-12-30,65.50,66.25,65.25,66.25,2569400,24.27
1997-12-29,65.25,65.44,64.87,65.31,4103200,23.92
1997-12-26,65.44,65.50,64.81,64.87,1250000,23.76
1997-12-24,66.19,66.25,64.94,65.06,2103200,23.83
1997-12-23,66.94,67.31,66.00,66.06,3396000,24.20
1997-12-22,66.50,67.06,65.50,66.94,4046600,24.52
1997-12-19,66.06,66.75,64.87,66.25,7120000,24.27
1997-12-18,67.00,67.00,65.62,66.81,6020000,24.47
1997-12-17,65.44,66.44,65.31,66.37,4606800,24.31
1997-12-16,65.25,65.50,64.81,65.31,3187200,23.92
1997-12-15,64.06,65.50,64.06,65.00,3464000,23.81
1997-12-12,65.25,65.37,63.94,64.00,3692800,23.44
1997-12-11,65.81,65.81,64.87,65.19,5466800,23.88
1997-12-10,65.06,66.19,64.75,66.00,6050000,24.17
1997-12-09,65.06,66.19,64.87,65.00,6042800,23.81
1997-12-08,65.19,65.44,64.69,65.19,4700600,23.88
1997-12-05,63.94,65.37,63.81,65.19,4728200,23.88
1997-12-04,64.94,65.50,64.00,64.37,6507800,23.58
1997-12-03,64.37,64.75,63.94,64.50,4868800,23.62
1997-12-02,64.37,64.81,64.00,64.37,4626200,23.58
1997-12-01,63.38,64.81,63.13,64.69,4628800,23.69
1997-11-28,63.50,63.63,62.94,62.94,1693200,23.05
1997-11-26,63.75,63.94,62.69,62.69,4688200,22.96
1997-11-25,64.00,64.87,63.75,64.00,4346200,23.44
1997-11-24,64.69,65.00,63.69,64.12,4455000,23.49
1997-11-21,64.87,65.00,63.69,64.94,5239400,23.79
1997-11-20,63.75,64.75,63.63,64.25,5190000,23.53
1997-11-19,62.56,63.78,62.50,63.13,3881200,23.12
1997-11-18,63.44,64.19,62.69,63.00,4954600,23.07
1997-11-17,63.00,64.12,62.81,63.44,7108400,23.24
1997-11-14,60.25,62.56,60.13,62.38,8705400,22.85
1997-11-13,59.00,60.19,58.69,59.94,5567200,21.87
1997-11-12,60.00,60.25,58.19,58.38,4756800,21.30
1997-11-11,60.13,61.13,60.06,60.56,3740600,22.10
1997-11-10,60.00,60.38,59.63,59.69,4526600,21.78
1997-11-07,59.13,59.81,58.81,59.81,6030000,21.83
1997-11-06,60.00,60.31,59.88,60.19,4275600,21.96
1997-11-05,60.13,60.38,60.00,60.19,4630400,21.96
1997-11-04,59.44,60.31,59.13,60.13,5487800,21.94
1997-11-03,58.44,59.25,58.19,59.00,4469600,21.53
1997-10-31,57.31,57.81,56.13,57.38,5080000,20.94
1997-10-30,56.63,57.56,56.50,56.50,6321000,20.62
1997-10-29,57.25,58.00,56.56,57.13,7268200,20.85
1997-10-28,54.00,58.00,53.00,56.00,11953400,20.44
1997-10-27,57.56,57.69,55.00,55.00,7044600,20.07
1997-10-24,59.44,59.44,57.19,58.31,5843800,21.28
1997-10-23,58.50,59.44,57.94,58.50,6125600,21.35
1997-10-22,60.25,60.44,59.44,59.94,3908800,21.87
1997-10-21,59.13,60.38,59.06,59.81,5241200,21.83
1997-10-20,58.38,59.06,57.63,59.00,4742600,21.53
1997-10-17,58.63,58.94,57.19,58.31,4818800,21.28
1997-10-16,59.44,60.06,58.63,58.88,5749000,21.49
1997-10-15,60.06,60.06,59.19,59.38,5733200,21.67
1997-10-14,60.88,61.06,59.19,60.44,7121000,22.06
1997-10-13,60.56,61.00,60.50,60.63,2154400,22.13
1997-10-10,60.31,60.38,59.63,60.06,2724400,21.92
1997-10-09,60.50,60.75,59.75,60.50,3690400,22.08
1997-10-08,61.69,62.13,60.38,61.00,6115600,22.26
1997-10-07,60.44,61.50,59.69,61.50,5344400,22.44
1997-10-06,60.38,60.50,59.75,59.81,3955600,21.83
1997-10-03,60.13,60.25,59.44,59.63,8846600,21.76
1997-10-02,58.00,58.56,57.63,58.56,4364000,21.37
1997-10-01,58.13,58.19,57.19,57.88,5220600,21.12
1997-09-30,58.31,58.31,57.50,57.69,5561000,21.05
1997-09-29,57.50,58.31,57.44,58.00,4838400,21.17
1997-09-26,58.56,58.56,57.38,57.63,6186000,21.03
1997-09-25,58.25,58.31,57.38,57.56,6907800,21.00
1997-09-24,59.06,59.56,58.25,58.63,4921600,21.40
1997-09-23,60.00,60.25,59.00,59.25,5456800,21.62
1997-09-22,59.25,60.56,58.81,60.25,5876600,21.99
1997-09-19,57.13,58.75,57.06,58.63,8220600,21.40
1997-09-18,58.25,59.38,57.75,57.75,5846200,21.07
1997-09-17,58.94,58.94,57.56,57.81,5301000,21.10
1997-09-16,58.56,58.88,58.19,58.75,5006000,21.44
1997-09-15,57.81,58.19,57.69,57.81,5239000,21.10
1997-09-12,57.19,57.75,56.25,57.50,7146800,20.98
1997-09-11,55.88,57.13,55.13,56.63,7306800,20.67
1997-09-10,57.69,57.75,56.13,56.19,4963800,20.50
1997-09-09,57.38,57.94,56.81,57.69,6467800,21.05
1997-09-08,58.50,58.75,57.50,57.50,4031600,20.98
1997-09-05,58.94,59.56,57.56,58.13,4906600,21.21
1997-09-04,58.00,59.13,58.00,58.69,4033200,21.42
1997-09-03,58.44,58.75,57.81,57.94,5102800,21.14
1997-09-02,56.75,58.50,56.75,58.38,6688200,21.30
1997-08-29,57.13,57.25,56.25,56.69,4466000,20.69
1997-08-28,57.13,57.69,56.38,57.00,6621200,20.80
1997-08-27,57.06,58.25,57.00,58.00,5410000,21.17
1997-08-26,57.06,57.94,57.06,57.19,4304400,20.87
1997-08-25,58.69,59.44,57.50,57.75,3846000,21.07
1997-08-22,57.94,58.88,57.50,58.69,5385600,21.42
1997-08-21,60.00,60.06,58.69,59.13,4504000,21.58
1997-08-20,59.63,59.88,58.69,59.56,5411000,21.73
1997-08-19,59.00,59.31,58.25,59.13,6269000,21.58
1997-08-18,57.00,58.19,56.00,58.06,7691800,21.19
1997-08-15,57.94,58.00,55.94,56.06,7998800,20.46
1997-08-14,57.50,59.06,57.31,59.00,9227600,21.45
1997-08-13,58.75,58.75,56.63,57.06,10062600,20.74
1997-08-12,59.63,59.69,57.31,57.56,6230600,20.93
1997-08-11,59.50,59.56,57.44,58.31,8819600,21.20
1997-08-08,60.06,60.25,58.81,59.31,8763200,21.56
1997-08-07,62.19,62.44,60.50,60.69,5714000,22.06
1997-08-06,61.56,62.50,61.25,62.25,3753400,22.63
1997-08-05,61.13,61.81,61.13,61.44,3421000,22.34
1997-08-04,61.19,61.63,60.63,60.94,4042800,22.16
1997-08-01,62.00,62.44,60.69,61.06,4632600,22.20
1997-07-31,62.25,62.56,61.38,62.13,5302600,22.59
1997-07-30,61.81,61.88,61.38,61.63,4299400,22.41
1997-07-29,60.31,61.19,60.13,61.06,5380600,22.20
1997-07-28,61.00,61.38,60.50,60.56,5547600,22.02
1997-07-25,62.00,62.38,60.63,61.56,5565600,22.38
1997-07-24,62.88,62.88,60.75,61.88,6284400,22.50
1997-07-23,63.94,63.94,62.63,62.63,4941600,22.77
1997-07-22,61.81,62.94,61.13,62.94,4808200,22.88
1997-07-21,60.25,61.56,60.00,60.69,4605600,22.06
1997-07-18,62.50,62.56,60.19,60.19,7195400,21.88
1997-07-17,62.50,63.38,62.13,62.38,5766000,22.68
1997-07-16,61.94,62.75,61.81,62.00,6206000,22.54
1997-07-15,64.37,64.37,61.56,61.75,7664600,22.45
1997-07-14,63.44,63.94,62.81,62.94,3998400,22.88
1997-07-11,62.31,63.44,62.00,63.06,4696200,22.93
1997-07-10,63.44,63.50,60.88,62.38,9643400,22.68
1997-07-09,65.56,65.62,62.75,63.69,5081000,23.16
1997-07-08,65.00,65.62,64.56,65.50,3783800,23.81
1997-07-07,64.87,65.87,64.25,64.75,4782800,23.54
1997-07-03,64.50,64.69,63.81,64.19,3354000,23.34
1997-07-02,63.38,63.56,62.69,63.44,5442600,23.06
1997-07-01,64.37,64.69,63.06,63.13,4361600,22.95
1997-06-30,64.87,64.87,63.25,64.37,5278800,23.40
1997-06-27,64.37,65.37,63.50,64.37,3666600,23.40
1997-06-26,65.19,65.50,62.63,63.88,6342800,23.22
1997-06-25,66.12,66.50,64.00,65.19,5549600,23.70
1997-06-24,64.56,66.37,63.88,66.37,6235400,24.13
1997-06-23,65.62,65.87,63.88,64.00,3045400,23.27
1997-06-20,65.62,66.25,65.50,65.87,7223400,23.95
1997-06-19,64.75,65.87,64.50,65.75,4635400,23.90
1997-06-18,64.87,65.50,64.00,64.25,4110400,23.36
1997-06-17,65.75,65.87,64.62,65.00,5513800,23.63
1997-06-16,66.37,66.50,65.87,66.25,4076000,24.09
1997-06-13,65.50,66.50,65.50,66.37,5529000,24.13
1997-06-12,64.25,65.50,63.88,65.50,5966200,23.81
1997-06-11,62.00,64.37,62.00,63.88,8407800,23.22
1997-06-10,62.13,62.13,61.63,61.88,4161200,22.50
1997-06-09,60.13,61.75,60.13,61.63,4969400,22.41
1997-06-06,59.63,60.63,59.63,60.13,4766600,21.86
1997-06-05,59.63,60.13,59.25,59.25,3975400,21.54
1997-06-04,59.50,59.75,59.25,59.38,2330600,21.59
1997-06-03,59.25,60.00,59.25,59.75,3106200,21.72
1997-06-02,60.25,60.38,58.75,59.38,4107600,21.59
1997-05-30,58.75,60.13,58.50,60.00,4569400,21.81
1997-05-29,59.38,59.88,58.25,58.88,4121200,21.41
1997-05-28,60.00,60.00,58.88,59.38,3638800,21.59
1997-05-27,59.63,60.38,59.13,59.88,3800000,21.77
1997-05-23,60.00,60.38,59.38,59.88,3225600,21.77
1997-05-22,59.75,59.88,59.00,59.50,4037600,21.63
1997-05-21,60.50,60.63,58.88,59.38,8069400,21.59
1997-05-20,60.00,60.88,59.88,60.88,4366000,22.13
1997-05-19,60.50,61.50,60.25,61.25,2324400,22.27
1997-05-16,61.25,61.75,60.13,60.25,5095600,21.90
1997-05-15,61.13,61.75,60.75,61.75,4944000,22.37
1997-05-14,62.25,62.63,61.13,61.25,4049600,22.19
1997-05-13,62.00,62.38,61.63,62.25,5304600,22.55
1997-05-12,61.63,62.00,61.13,62.00,3789600,22.46
1997-05-09,60.75,61.25,59.75,61.13,2961800,22.15
1997-05-08,59.88,61.50,59.63,60.00,4500600,21.74
1997-05-07,61.13,61.25,60.25,60.38,4487600,21.87
1997-05-06,61.75,62.25,60.88,61.50,5388800,22.28
1997-05-05,61.88,62.50,61.25,62.38,4182600,22.60
1997-05-02,60.00,61.88,59.88,61.38,3472600,22.24
1997-05-01,60.63,60.75,58.88,59.63,3527600,21.60
1997-04-30,60.00,61.50,60.00,61.13,4507200,22.15
1997-04-29,60.00,60.25,59.13,60.00,5465600,21.74
1997-04-28,58.00,59.63,58.00,59.50,3860400,21.55
1997-04-25,57.88,58.63,57.50,58.13,2536000,21.06
1997-04-24,58.63,58.88,58.13,58.13,3359400,21.06
1997-04-23,59.00,59.00,57.75,58.00,4229400,21.01
1997-04-22,57.38,59.25,57.25,59.00,8226600,21.37
1997-04-21,55.88,57.38,55.38,57.25,5146800,20.74
1997-04-18,55.50,56.25,55.38,55.75,4826600,20.20
1997-04-17,56.38,56.50,55.13,55.25,3784000,20.02
1997-04-16,54.63,55.88,54.13,55.88,5509000,20.24
1997-04-15,54.25,55.13,53.88,55.00,4930400,19.92
1997-04-14,52.25,53.00,51.13,53.00,5001600,19.20
1997-04-11,53.75,53.88,52.25,52.25,4301200,18.93
1997-04-10,53.00,54.88,53.00,54.38,4085000,19.70
1997-04-09,54.88,55.13,53.38,53.63,4504600,19.43
1997-04-08,54.50,54.75,53.63,54.50,4080400,19.74
1997-04-07,55.38,55.50,54.38,54.50,4788400,19.74
1997-04-04,52.50,55.00,52.50,54.63,6062200,19.79
1997-04-03,54.38,55.00,52.88,54.00,5010400,19.56
1997-04-02,54.13,55.50,53.63,54.38,4784000,19.70
1997-04-01,52.88,55.13,52.63,54.88,6993400,19.88
1997-03-31,55.00,55.38,52.75,52.88,8000600,19.16
1997-03-27,57.50,57.63,54.25,55.13,5269000,19.97
1997-03-26,57.13,58.25,56.63,57.13,4539400,20.70
1997-03-25,58.25,58.88,57.25,57.50,3805000,20.83
1997-03-24,57.00,58.00,56.50,57.88,3524600,20.97
1997-03-21,57.63,57.75,56.25,56.63,6290600,20.52
1997-03-20,57.75,58.00,56.13,57.13,4427600,20.70
1997-03-19,58.00,59.00,55.63,57.38,8265600,20.79
1997-03-18,58.13,59.13,57.38,57.63,4521200,20.88
1997-03-17,56.75,58.25,56.50,57.88,7232800,20.97
1997-03-14,59.25,59.38,57.50,57.88,6667200,20.97
1997-03-13,60.50,61.00,57.88,58.75,8871200,21.28
1997-03-12,61.25,61.25,58.88,59.63,4304000,21.60
1997-03-11,61.25,61.38,60.75,60.88,3431200,22.05
1997-03-10,61.00,61.38,60.88,61.25,3295400,22.19
1997-03-07,59.25,61.00,59.25,60.63,5587600,21.96
1997-03-06,59.50,59.50,58.63,59.13,4521600,21.42
1997-03-05,57.75,59.38,57.75,59.38,5390000,21.51
1997-03-04,58.38,58.38,57.25,57.38,4262600,20.79
1997-03-03,57.00,58.50,56.75,58.38,3568200,21.15
1997-02-28,57.25,58.38,56.63,57.50,5006800,20.83
1997-02-27,58.75,58.75,57.63,57.63,4442600,20.88
1997-02-26,60.13,60.13,58.00,58.75,6527800,21.28
1997-02-25,60.75,60.88,59.38,60.00,5307800,21.74
1997-02-24,60.13,61.25,60.00,60.75,4023800,22.01
1997-02-21,60.13,60.50,59.88,60.25,5544000,21.83
1997-02-20,60.63,60.88,59.75,60.25,5096800,21.83
1997-02-19,62.63,62.75,61.50,61.63,3643800,22.33
1997-02-18,61.63,62.75,61.00,62.75,4674400,22.73
1997-02-14,61.88,62.00,61.38,61.38,5021600,22.24
1997-02-13,61.13,62.00,61.13,61.75,6750600,22.37
1997-02-12,60.00,60.88,60.00,60.88,6467800,21.99
1997-02-11,59.75,60.13,59.63,60.00,3929600,21.67
1997-02-10,60.00,60.63,59.50,59.63,5765600,21.53
1997-02-07,59.50,59.88,59.13,59.75,5468800,21.58
1997-02-06,57.63,58.88,57.13,58.88,4425600,21.26
1997-02-05,58.88,59.63,56.63,57.38,4881200,20.72
1997-02-04,57.38,58.88,57.13,58.88,3740400,21.26
1997-02-03,58.00,58.00,57.00,57.25,3524000,20.68
1997-01-31,57.13,58.50,57.00,57.75,5487800,20.86
1997-01-30,55.75,57.00,55.63,56.88,5504400,20.54
1997-01-29,54.38,55.25,54.25,55.00,3603400,19.86
1997-01-28,55.38,55.75,54.13,54.38,5705600,19.64
1997-01-27,55.38,55.38,54.25,54.63,3785400,19.73
1997-01-24,56.00,56.25,54.50,55.13,6136200,19.91
1997-01-23,57.63,57.88,56.13,56.13,6166200,20.27
1997-01-22,54.88,58.00,54.63,57.38,13243400,20.72
1997-01-21,50.75,53.63,50.75,53.50,9896600,19.32
1997-01-20,51.50,51.75,50.88,51.00,5243400,18.42
1997-01-17,51.63,52.13,51.00,51.38,9781800,18.56
1997-01-16,52.75,53.13,51.63,51.63,5671800,18.65
1997-01-15,51.50,52.50,51.38,52.13,6662200,18.83
1997-01-14,50.63,51.63,50.63,51.25,4860000,18.51
1997-01-13,51.00,51.00,50.13,50.25,5264400,18.15
1997-01-10,50.75,51.50,50.63,51.13,5687600,18.46
1997-01-09,51.38,51.88,51.13,51.50,3913800,18.60
1997-01-08,51.25,51.75,50.88,51.13,4105400,18.46
1997-01-07,50.63,50.75,50.00,50.75,3808200,18.33
1997-01-06,50.75,51.38,50.50,50.63,4662600,18.28
1997-01-03,50.13,50.63,49.75,50.25,3002200,18.15
1997-01-02,49.88,50.00,48.63,49.75,4198800,17.97
1996-12-31,51.13,51.31,49.75,49.75,2556800,17.97
1996-12-30,50.63,51.75,50.50,51.13,2902200,18.46
1996-12-27,50.25,51.00,50.25,50.50,1787200,18.24
1996-12-26,49.75,50.75,49.75,50.13,2645000,18.10
1996-12-24,50.00,50.13,49.88,50.00,1447400,18.06
1996-12-23,50.13,50.63,49.75,49.88,3470600,18.01
1996-12-20,52.25,52.25,49.63,49.88,10650400,18.01
1996-12-19,49.88,50.88,49.63,50.63,3781200,18.28
1996-12-18,49.00,50.00,48.88,49.13,5279400,17.74
1996-12-17,48.38,49.13,48.00,48.63,7173200,17.56
1996-12-16,50.00,50.38,48.50,48.88,5081000,17.65
1996-12-13,50.00,50.38,49.63,49.75,6185400,17.97
1996-12-12,51.75,51.75,50.38,50.50,3921200,18.24
1996-12-11,51.50,52.25,51.13,51.75,3696200,18.69
1996-12-10,52.13,53.00,52.00,52.50,2540000,18.96
1996-12-09,52.00,52.38,51.25,52.38,2462200,18.92
1996-12-06,50.13,52.38,50.00,51.75,4542200,18.69
1996-12-05,52.25,52.50,51.50,51.63,3544400,18.65
1996-12-04,51.50,52.25,51.38,52.00,4589000,18.78
1996-12-03,52.88,53.75,51.50,51.75,3334600,18.69
1996-12-02,53.13,53.13,52.75,52.88,2587600,19.10
1996-11-29,53.38,53.63,53.13,53.25,1182800,19.23
1996-11-27,53.88,53.88,53.50,53.50,2527800,19.32
1996-11-26,53.50,54.00,53.38,53.63,4740600,19.37
1996-11-25,52.00,53.75,52.00,53.75,4689600,19.41
1996-11-22,52.13,52.75,51.75,52.25,3270400,18.87
1996-11-21,52.00,52.38,51.63,52.13,4160000,18.83
1996-11-20,51.50,51.88,51.13,51.38,4684400,18.56
1996-11-19,51.13,51.63,50.88,51.63,3201600,18.65
1996-11-18,50.75,51.00,50.50,50.63,3109600,18.28
1996-11-15,51.00,51.25,50.50,50.75,4931200,18.33
1996-11-14,50.75,51.00,50.38,50.88,4958400,18.31
1996-11-13,50.88,51.50,50.75,50.88,3440000,18.31
1996-11-12,51.50,51.50,50.75,50.88,4483200,18.31
1996-11-11,51.50,51.88,51.38,51.50,2785600,18.53
1996-11-08,51.75,51.75,51.00,51.50,4280000,18.53
1996-11-07,52.38,52.38,51.50,51.50,4708800,18.53
1996-11-06,50.50,52.63,50.38,52.50,6732800,18.89
1996-11-05,49.00,50.75,49.00,50.00,5886200,17.99
1996-11-04,49.50,49.50,48.88,48.88,5175600,17.59
1996-11-01,49.75,50.25,48.88,49.13,3286600,17.68
1996-10-31,48.25,49.38,48.13,49.25,3944600,17.72
1996-10-30,48.25,48.38,47.88,48.00,4282800,17.27
1996-10-29,48.00,49.00,47.88,48.25,5648800,17.36
1996-10-28,48.00,48.25,47.50,47.63,6233200,17.14
1996-10-25,48.63,49.13,47.13,47.25,4869400,17.00
1996-10-24,49.88,50.25,48.50,48.63,5864000,17.50
1996-10-23,49.75,50.13,49.25,49.75,5160000,17.90
1996-10-22,50.50,50.63,49.63,49.75,6148200,17.90
1996-10-21,52.00,52.00,50.50,50.75,5960000,18.26
1996-10-18,52.00,52.25,51.75,51.88,7754000,18.67
1996-10-17,51.63,52.63,51.50,52.38,4070400,18.85
1996-10-16,51.50,51.50,50.63,51.25,4131200,18.44
1996-10-15,52.25,52.63,51.00,51.25,3984600,18.44
1996-10-14,51.50,52.88,51.50,52.50,2731200,18.89
1996-10-11,51.00,51.88,50.88,51.50,2022800,18.53
1996-10-10,51.25,51.38,50.75,50.88,1623400,18.31
1996-10-09,52.00,52.00,50.50,51.25,3085000,18.44
1996-10-08,51.50,52.25,51.38,51.88,2887800,18.67
1996-10-07,52.13,52.38,51.88,52.00,2711800,18.71
1996-10-04,51.25,52.25,51.13,51.88,3337600,18.67
1996-10-03,51.38,51.38,50.75,51.00,2119600,18.35
1996-10-02,51.38,51.50,51.13,51.25,2290600,18.44
1996-10-01,51.25,51.38,50.63,51.13,2584600,18.40
1996-09-30,51.63,51.75,51.00,51.25,2697600,18.44
1996-09-27,51.50,51.50,50.88,51.50,2697600,18.53
1996-09-26,50.63,51.63,50.25,51.00,5064600,18.35
1996-09-25,50.63,50.75,50.13,50.25,2510000,18.08
1996-09-24,50.75,50.88,50.13,50.38,3466800,18.13
1996-09-23,50.38,50.75,50.13,50.75,2816000,18.26
1996-09-20,50.25,50.50,50.13,50.50,6326600,18.17
1996-09-19,49.38,50.38,49.13,50.00,2120400,17.99
1996-09-18,50.00,50.13,49.50,49.63,1771000,17.86
1996-09-17,50.25,50.38,49.63,50.00,2361000,17.99
1996-09-16,50.38,50.88,50.13,50.13,4648200,18.04
1996-09-13,50.13,50.50,49.75,50.00,3949000,17.99
1996-09-12,49.50,50.00,48.88,49.25,2908200,17.72
1996-09-11,49.50,49.75,49.00,49.25,3447800,17.72
1996-09-10,50.38,50.50,49.25,49.38,3774400,17.77
1996-09-09,50.00,50.25,49.75,49.88,2824600,17.95
1996-09-06,48.75,49.88,48.38,49.75,2425400,17.90
1996-09-05,48.75,49.63,48.38,48.50,2365400,17.45
1996-09-04,48.88,49.25,48.63,49.13,2118200,17.68
1996-09-03,48.63,49.63,48.25,49.13,2586000,17.68
1996-08-30,50.00,50.00,48.63,49.25,3615000,17.72
1996-08-29,50.25,50.38,49.63,49.88,2506200,17.95
1996-08-28,50.75,50.75,50.38,50.38,1529000,18.13
1996-08-27,50.50,51.00,50.50,50.88,2031200,18.31
1996-08-26,51.00,51.00,50.25,50.50,2721000,18.17
1996-08-23,52.25,52.38,50.88,51.13,2660400,18.40
1996-08-22,51.88,52.13,51.00,52.00,2601000,18.71
1996-08-21,51.88,52.25,51.38,51.88,1894000,18.67
1996-08-20,52.13,52.38,51.63,51.75,2176600,18.62
1996-08-19,52.13,52.88,52.00,52.13,2237400,18.76
1996-08-16,52.50,52.63,51.50,51.63,4127600,18.58
1996-08-15,53.13,53.38,52.75,53.13,3091000,19.05
1996-08-14,52.75,53.13,52.50,53.13,4512200,19.05
1996-08-13,52.38,53.13,52.13,52.50,4210600,18.82
1996-08-12,51.13,52.63,50.75,52.63,3565400,18.87
1996-08-09,51.50,51.63,51.00,51.25,2771000,18.37
1996-08-08,51.63,51.63,50.88,51.25,2530600,18.37
1996-08-07,50.63,51.50,50.13,51.50,3844400,18.46
1996-08-06,50.38,50.50,50.00,50.50,2895000,18.10
1996-08-05,50.13,50.75,50.00,50.38,2806600,18.06
1996-08-02,49.50,50.25,49.50,49.63,3561000,17.79
1996-08-01,47.75,49.38,47.75,49.13,3442800,17.61
1996-07-31,48.13,48.38,47.63,47.75,3033200,17.12
1996-07-30,48.00,48.25,47.25,48.25,3181000,17.30
1996-07-29,48.00,48.13,47.50,47.63,1966000,17.08
1996-07-26,47.88,48.13,47.13,48.13,2584600,17.25
1996-07-25,47.88,48.00,46.88,47.38,3415600,16.99
1996-07-24,46.50,48.25,45.50,47.50,5079600,17.03
1996-07-23,49.00,49.00,47.13,47.38,2851000,16.99
1996-07-22,48.75,49.13,47.63,48.88,3106000,17.52
1996-07-19,49.13,49.38,48.75,49.38,4229600,17.70
1996-07-18,48.13,49.25,47.63,49.13,4226000,17.61
1996-07-17,48.88,48.88,47.50,47.50,4264600,17.03
1996-07-16,45.75,48.50,44.13,48.25,8481600,17.30
1996-07-15,47.00,47.25,45.50,46.00,4516600,16.49
1996-07-12,48.00,48.00,46.63,47.19,2989400,16.92
1996-07-11,48.25,48.75,47.00,48.00,3586600,17.21
1996-07-10,47.50,48.00,46.75,48.00,3827800,17.21
1996-07-09,48.25,48.25,47.25,47.25,3397800,16.94
1996-07-08,48.25,48.75,47.88,48.00,3816600,17.21
1996-07-05,48.75,49.50,48.38,48.38,1899000,17.34
1996-07-03,49.75,49.75,49.13,49.38,2971000,17.70
1996-07-02,49.88,50.00,49.25,49.75,3325600,17.84
1996-07-01,49.75,49.75,49.38,49.63,2417200,17.79
1996-06-28,49.38,49.75,49.13,49.50,2951000,17.75
1996-06-27,49.13,49.50,48.25,49.13,3375600,17.61
1996-06-26,49.25,49.38,49.13,49.38,3360000,17.70
1996-06-25,48.75,49.38,48.63,49.38,4261200,17.70
1996-06-24,48.13,48.75,47.88,48.38,3867200,17.34
1996-06-21,48.13,48.13,47.63,48.13,7804600,17.25
1996-06-20,48.13,48.38,47.50,47.88,4858200,17.17
1996-06-19,48.00,48.25,47.88,48.00,3798400,17.21
1996-06-18,48.50,48.63,47.75,47.88,4307200,17.17
1996-06-17,49.38,49.50,48.25,48.75,3566800,17.48
1996-06-14,48.88,49.25,48.50,49.00,3516800,17.57
1996-06-13,50.00,50.00,48.88,48.88,4966600,17.52
1996-06-12,50.38,50.75,49.63,50.00,4864400,17.93
1996-06-11,100.00,100.37,99.50,100.00,6266800,17.93
1996-06-10,99.12,99.75,98.75,99.37,3306400,17.81
1996-06-07,96.37,99.00,96.25,98.62,4686800,17.68
1996-06-06,99.75,99.75,98.25,98.25,3754400,17.61
1996-06-05,98.50,99.25,97.87,99.25,3292000,17.79
1996-06-04,97.75,98.50,97.62,98.25,3186400,17.61
1996-06-03,97.00,97.62,96.75,97.00,3364800,17.39
1996-05-31,97.75,98.37,97.12,97.37,4371200,17.45
1996-05-30,96.25,98.37,95.50,97.75,4702000,17.52
1996-05-29,97.87,97.87,95.62,96.25,4800000,17.25
1996-05-28,98.00,98.25,96.00,97.37,4234400,17.45
1996-05-24,96.87,97.87,96.62,97.62,3266400,17.50
1996-05-23,97.12,97.62,95.75,96.50,4596800,17.30
1996-05-22,95.50,97.12,95.37,97.00,4266800,17.39
1996-05-21,95.37,95.87,95.00,95.62,2666400,17.14
1996-05-20,95.25,95.87,94.50,95.25,3692400,17.07
1996-05-17,94.75,95.00,93.75,94.87,5312400,17.01
1996-05-16,93.50,95.75,93.50,94.25,6502400,16.83
1996-05-15,92.75,94.37,92.62,93.87,5483200,16.76
1996-05-14,92.62,93.25,92.12,92.50,4535600,16.51
1996-05-13,91.87,92.62,91.12,92.62,4363600,16.54
1996-05-10,91.50,92.12,90.75,91.62,4643600,16.36
1996-05-09,91.62,91.75,90.50,90.87,3192400,16.22
1996-05-08,89.25,91.87,88.37,91.87,4854400,16.40
1996-05-07,89.75,90.12,89.00,89.75,3668800,16.02
1996-05-06,90.00,90.37,88.75,89.75,4099200,16.02
1996-05-03,90.50,91.62,88.62,89.50,5443200,15.98
1996-05-02,92.12,92.25,89.50,89.50,6146800,15.98
1996-05-01,92.00,93.75,92.00,92.75,3853200,16.56
1996-04-30,91.75,92.62,91.00,92.50,4016800,16.51
1996-04-29,90.62,92.25,90.50,91.87,3655600,16.40
1996-04-26,90.75,91.87,90.12,90.62,5043600,16.18
1996-04-25,89.75,91.12,89.00,90.12,6476800,16.09
1996-04-24,90.62,90.62,88.00,89.75,6769200,16.02
1996-04-23,90.50,91.37,90.25,90.50,4785600,16.16
1996-04-22,91.37,91.87,88.62,90.00,4257600,16.07
1996-04-19,91.62,92.00,90.75,90.87,4533600,16.22
1996-04-18,90.75,92.00,90.62,91.62,4545600,16.36
1996-04-17,91.25,91.50,90.25,90.62,4963200,16.18
1996-04-16,89.87,91.75,89.75,91.12,7676400,16.27
1996-04-15,89.00,90.25,88.50,89.75,4769200,16.02
1996-04-12,88.00,89.75,87.87,88.62,9576800,15.82
1996-04-11,88.50,88.87,85.62,87.50,10427600,15.62
1996-04-10,91.00,91.25,87.87,88.25,6183200,15.76
1996-04-09,93.00,93.12,90.50,91.25,4573200,16.29
1996-04-08,92.00,92.87,90.37,92.12,7175600,16.45
1996-04-04,94.62,94.75,94.25,94.62,3202000,16.89
1996-04-03,94.87,94.87,93.87,94.12,3125600,16.80
1996-04-02,93.62,95.25,93.00,95.25,5258000,17.00
1996-04-01,93.12,93.50,92.75,93.25,7585200,16.65
1996-03-29,93.37,93.75,92.00,92.25,3496400,16.47
1996-03-28,92.87,93.37,92.00,92.75,3451200,16.56
1996-03-27,94.75,94.75,93.12,93.12,4163200,16.62
1996-03-26,93.50,95.25,93.37,94.62,4170000,16.89
1996-03-25,95.25,95.50,93.62,93.62,4192400,16.71
1996-03-22,94.50,95.25,93.50,94.50,5533200,16.87
1996-03-21,93.75,95.12,93.37,94.12,6663200,16.80
1996-03-20,93.12,94.00,92.50,93.75,4722000,16.74
1996-03-19,95.00,95.25,91.87,92.50,8386800,16.51
1996-03-18,95.00,95.75,93.75,94.37,4798800,16.85
1996-03-15,92.75,94.62,92.62,94.00,8043200,16.78
1996-03-14,94.00,94.62,92.50,92.62,5316400,16.54
1996-03-13,94.25,94.37,92.50,92.87,5371200,16.58
1996-03-12,94.62,94.87,93.00,94.12,6044400,16.80
1996-03-11,94.50,95.37,93.12,95.25,6426400,17.00
1996-03-08,96.87,97.00,91.00,95.00,14979200,16.96
1996-03-07,95.87,98.25,95.75,98.25,6665600,17.54
1996-03-06,96.87,97.75,95.75,95.87,3980800,17.12
1996-03-05,96.12,96.62,95.62,96.25,3632400,17.18
1996-03-04,96.00,97.62,95.50,96.75,6494400,17.27
1996-03-01,94.25,96.25,93.62,96.00,5742400,17.14
1996-02-29,92.87,95.87,92.87,93.50,7702000,16.69
1996-02-28,94.25,96.37,93.87,93.87,7056800,16.76
1996-02-27,94.00,94.87,93.12,93.50,6280000,16.69
1996-02-26,93.62,94.87,93.50,93.75,6400000,16.74
1996-02-23,95.37,95.87,93.50,93.50,7024400,16.69
1996-02-22,95.00,96.25,94.87,95.12,8210800,16.98
1996-02-21,92.75,95.37,92.75,94.87,9931200,16.94
1996-02-20,93.00,93.62,92.37,92.62,7118000,16.54
1996-02-16,95.25,95.50,93.87,94.12,10606800,16.80
1996-02-15,96.75,97.25,94.87,95.12,17673600,16.98
1996-02-14,99.00,99.00,97.37,97.62,6624400,17.37
1996-02-13,98.75,99.62,98.75,99.00,11283600,17.61
1996-02-12,99.12,99.37,98.37,98.87,7661200,17.59
1996-02-09,98.87,100.37,98.50,99.12,8647600,17.64
1996-02-08,97.12,99.12,97.12,98.75,8800000,17.57
1996-02-07,96.75,97.00,95.87,97.00,6496400,17.26
1996-02-06,97.87,98.25,96.62,97.12,5288800,17.28
1996-02-05,95.00,98.12,95.00,97.87,4150000,17.41
1996-02-02,94.37,97.50,94.37,95.87,6052400,17.06
1996-02-01,96.25,96.25,94.25,94.37,3778000,16.79
1996-01-31,96.12,96.50,95.62,96.00,4895600,17.08
1996-01-30,93.75,96.37,93.50,96.37,4140800,17.15
1996-01-29,93.37,95.25,93.37,94.25,4650000,16.77
1996-01-26,92.50,93.75,91.75,93.25,4358800,16.59
1996-01-25,93.25,94.75,90.50,93.00,7698800,16.55
1996-01-24,90.00,93.75,89.25,93.75,8645200,16.68
1996-01-23,86.75,87.87,86.50,87.75,3332400,15.61
1996-01-22,86.62,87.62,86.12,86.75,3501200,15.43
1996-01-19,86.62,86.87,85.87,86.37,5061200,15.37
1996-01-18,87.25,87.37,86.25,86.75,3971200,15.43
1996-01-17,86.75,87.87,86.37,87.37,4163600,15.55
1996-01-16,86.75,87.25,86.25,86.75,6140000,15.43
1996-01-15,85.62,86.87,85.37,86.50,4336400,15.39
1996-01-12,84.87,86.62,84.62,85.75,7807600,15.26
1996-01-11,85.50,85.50,83.12,83.75,7541200,14.90
1996-01-10,87.62,87.75,83.12,85.50,8907600,15.21
1996-01-09,88.87,90.25,88.25,88.37,6421200,15.72
1996-01-08,86.87,87.87,86.75,87.87,1999200,15.63
1996-01-05,86.37,87.50,85.75,86.75,5860000,15.43
1996-01-04,87.50,88.25,86.75,86.75,6515200,15.43
1996-01-03,85.25,88.12,85.25,87.62,8482400,15.59
1996-01-02,85.50,85.50,83.50,84.25,5188800,14.99
1995-12-29,86.00,86.00,85.12,85.50,4308800,15.21
1995-12-28,86.37,86.50,85.87,86.00,3582400,15.30
1995-12-27,86.62,86.87,85.50,86.87,4501200,15.46
1995-12-26,86.62,86.75,86.25,86.50,2180000,15.39
1995-12-22,88.12,88.25,86.12,86.50,4408000,15.39
1995-12-21,87.12,88.50,87.00,88.37,6643200,15.72
1995-12-20,87.12,88.75,86.50,87.25,5342000,15.52
1995-12-19,89.00,89.50,86.37,87.00,6382000,15.48
1995-12-18,90.87,90.87,89.00,89.12,4922400,15.86
1995-12-15,91.50,91.87,90.62,91.37,10383200,16.26
1995-12-14,90.87,92.37,90.87,91.50,3182000,16.28
1995-12-13,90.75,91.50,90.62,90.87,4403200,16.17
1995-12-12,90.25,91.12,90.12,90.75,2966400,16.15
1995-12-11,90.00,91.12,89.75,90.12,3866800,16.03
1995-12-08,91.00,91.25,89.62,90.25,3260800,16.06
1995-12-07,90.50,91.00,90.25,90.87,4920800,16.17
1995-12-06,90.12,91.12,90.00,90.75,5775600,16.15
1995-12-05,87.50,90.25,87.50,89.50,5498000,15.92
1995-12-04,86.00,87.75,85.37,87.75,4578000,15.61
1995-12-01,86.87,87.12,85.75,85.87,4460800,15.28
1995-11-30,86.12,87.25,85.12,86.62,3206400,15.41
1995-11-29,85.25,86.37,85.00,86.00,2664800,15.30
1995-11-28,84.62,85.25,84.25,85.25,3494800,15.17
1995-11-27,84.62,85.25,84.00,84.37,3932000,15.01
1995-11-24,84.37,84.87,84.37,84.50,1143200,15.03
1995-11-22,85.00,85.25,84.12,84.75,3446800,15.08
1995-11-21,83.75,85.50,83.75,85.37,2367600,15.19
1995-11-20,84.37,85.00,83.50,83.62,2200800,14.88
1995-11-17,84.25,84.75,83.75,84.37,5080800,15.01
1995-11-16,85.62,85.87,84.12,84.25,4136800,14.99
1995-11-15,83.25,86.00,83.12,85.87,3332000,15.28
1995-11-14,83.50,84.87,83.12,83.12,6930000,14.79
1995-11-13,80.50,81.75,80.00,81.75,4052400,14.55
1995-11-10,80.37,80.62,79.62,79.75,2177600,14.19
1995-11-09,82.00,82.00,81.00,81.37,2894400,14.42
1995-11-08,82.00,82.25,81.37,82.12,3695600,14.55
1995-11-07,80.25,81.75,80.12,81.75,4980000,14.49
1995-11-06,80.00,80.62,80.00,80.12,2773600,14.20
1995-11-03,81.25,81.25,80.00,80.25,3652000,14.22
1995-11-02,81.75,81.87,80.87,81.25,3101200,14.40
1995-11-01,81.25,82.00,81.00,81.75,3778000,14.49
1995-10-31,81.37,82.00,81.12,81.50,2724400,14.44
1995-10-30,80.75,81.87,80.62,81.62,3824800,14.46
1995-10-27,80.12,81.12,79.12,80.75,4922000,14.31
1995-10-26,81.50,82.25,80.25,80.37,5965200,14.24
1995-10-25,82.87,84.12,81.75,82.00,6709200,14.53
1995-10-24,81.00,82.75,80.87,82.75,5967600,14.66
1995-10-23,79.50,80.87,79.37,80.75,4020000,14.31
1995-10-20,78.87,79.75,78.12,79.75,5847600,14.13
1995-10-19,78.25,79.37,78.25,79.00,5908000,14.00
1995-10-18,77.50,78.87,77.12,78.12,2778000,13.84
1995-10-17,77.50,77.62,76.75,77.50,2137600,13.73
1995-10-16,77.62,77.75,77.25,77.62,1899200,13.75
1995-10-13,77.00,78.00,77.00,77.62,3361200,13.75
1995-10-12,76.25,76.75,76.25,76.50,3463200,13.56
1995-10-11,76.12,76.37,75.75,76.12,3560000,13.49
1995-10-10,75.75,76.87,75.75,76.12,3899200,13.49
1995-10-09,77.12,77.25,76.25,76.62,2844800,13.58
1995-10-06,75.75,77.37,75.50,77.25,4261200,13.69
1995-10-05,75.50,76.25,74.75,75.50,5350000,13.38
1995-10-04,74.75,75.87,74.75,75.50,6573600,13.38
1995-10-03,73.62,74.87,73.62,74.75,4308800,13.25
1995-10-02,73.62,74.25,73.12,73.50,2453600,13.02
1995-09-29,73.50,74.25,73.12,74.12,3062000,13.13
1995-09-28,74.37,74.50,73.25,73.50,2748800,13.02
1995-09-27,74.00,74.87,73.37,74.62,4047600,13.22
1995-09-26,73.87,74.87,73.62,74.37,3056400,13.18
1995-09-25,72.87,74.00,72.75,73.87,3120800,13.09
1995-09-22,72.87,73.62,72.62,72.75,4548000,12.89
1995-09-21,71.75,74.12,71.62,73.75,7623200,13.07
1995-09-20,72.12,72.25,71.50,71.62,2268000,12.69
1995-09-19,71.62,72.37,71.50,72.12,4124400,12.78
1995-09-18,71.37,71.87,70.87,71.37,3314400,12.65
1995-09-15,72.00,72.00,71.00,71.50,6669200,12.67
1995-09-14,70.50,71.87,70.37,71.87,4272000,12.74
1995-09-13,69.75,70.37,69.50,70.25,3088000,12.45
1995-09-12,70.25,70.25,69.62,69.75,1949200,12.36
1995-09-11,70.00,70.37,69.87,70.00,3139200,12.40
1995-09-08,69.62,70.00,69.37,69.75,2566400,12.36
1995-09-07,69.50,69.75,69.37,69.62,1593200,12.34
1995-09-06,69.12,69.75,69.12,69.50,3062000,12.32
1995-09-05,69.25,69.62,68.37,69.37,2856400,12.29
1995-09-01,69.00,69.37,68.62,68.75,1554400,12.18
1995-08-31,69.37,69.37,68.87,69.00,2014400,12.23
1995-08-30,69.25,69.25,68.37,69.00,1718800,12.23
1995-08-29,69.12,69.87,69.00,69.00,3168800,12.23
1995-08-28,68.25,68.87,68.00,68.87,1788800,12.20
1995-08-25,68.00,68.62,67.87,68.00,2212400,12.05
1995-08-24,68.12,68.50,67.62,68.00,2520800,12.05
1995-08-23,68.00,68.87,68.00,68.25,3087600,12.09
1995-08-22,67.62,68.25,67.37,68.00,2499200,12.05
1995-08-21,67.50,68.00,67.37,67.62,4024800,11.98
1995-08-18,67.50,67.87,67.12,67.37,5971200,11.94
1995-08-17,67.87,68.25,66.87,67.50,3353200,11.96
1995-08-16,68.37,68.75,67.50,68.00,3883600,12.05
1995-08-15,68.87,69.12,67.25,69.00,3208000,12.23
1995-08-14,68.75,69.62,68.50,69.50,2013200,12.32
1995-08-11,69.75,69.75,68.50,68.62,2825600,12.16
1995-08-10,70.25,70.50,69.87,70.25,1830000,12.39
1995-08-09,70.62,70.62,70.12,70.37,1917600,12.41
1995-08-08,70.87,71.12,70.25,70.62,2322400,12.46
1995-08-07,70.87,71.12,70.50,70.75,2025200,12.48
1995-08-04,69.75,71.12,69.50,70.62,3101200,12.46
1995-08-03,70.00,70.00,69.50,69.87,3280000,12.32
1995-08-02,71.12,71.12,70.25,70.50,4294400,12.43
1995-08-01,71.50,71.50,70.75,71.12,2606800,12.54
1995-07-31,71.25,71.75,71.12,71.75,2168000,12.65
1995-07-28,71.75,71.75,70.75,71.75,2567600,12.65
1995-07-27,71.00,71.75,70.87,71.50,3081200,12.61
1995-07-26,69.75,70.75,69.37,70.50,4447600,12.43
1995-07-25,69.62,70.12,69.50,70.00,3730000,12.35
1995-07-24,69.37,69.87,69.00,69.75,3064800,12.30
1995-07-21,68.37,69.37,68.37,69.12,6763600,12.19
1995-07-20,69.00,69.37,68.25,68.62,3578800,12.10
1995-07-19,68.75,69.75,68.00,69.00,5843600,12.17
1995-07-18,67.62,68.87,66.62,68.62,5365600,12.10
1995-07-17,67.37,67.75,66.62,67.25,4752000,11.86
1995-07-14,66.12,66.87,66.12,66.87,2650000,11.79
1995-07-13,66.00,66.62,65.87,66.50,4170000,11.73
1995-07-12,66.25,66.75,65.87,66.00,3686400,11.64
1995-07-11,65.50,66.75,65.50,66.37,5296800,11.71
1995-07-10,65.00,65.62,64.62,65.25,6180000,11.51
1995-07-07,67.50,67.50,64.37,64.87,12742000,11.44
1995-07-06,66.87,67.50,66.50,67.37,2963200,11.88
1995-07-05,67.75,68.00,66.37,66.50,2542400,11.73
1995-07-03,67.25,67.87,67.00,67.69,1739200,11.94
1995-06-30,68.62,68.87,67.37,67.50,2964400,11.90
1995-06-29,68.37,68.50,67.50,68.37,3045600,12.06
1995-06-28,67.62,69.00,67.62,68.25,3604400,12.04
1995-06-27,69.25,69.75,67.37,67.62,5840000,11.93
1995-06-26,71.12,71.25,69.50,69.50,2560800,12.26
1995-06-23,70.75,71.12,70.00,71.12,3816800,12.54
1995-06-22,69.75,71.12,69.50,71.12,4363600,12.54
1995-06-21,68.50,70.00,68.25,69.62,2734400,12.28
1995-06-20,69.12,69.12,68.12,68.37,2963600,12.06
1995-06-19,68.62,69.25,68.62,69.25,2416800,12.21
1995-06-16,67.75,68.75,67.62,68.75,7662000,12.13
1995-06-15,67.87,68.50,67.62,67.75,3243600,11.95
1995-06-14,67.12,68.37,67.12,68.25,3294400,12.04
1995-06-13,66.62,67.50,66.62,67.50,2526800,11.90
1995-06-12,66.12,66.37,65.75,66.25,2059200,11.68
1995-06-09,66.25,66.50,65.62,66.12,2409200,11.66
1995-06-08,65.75,66.75,65.62,66.37,2345600,11.71
1995-06-07,66.25,66.37,65.62,66.25,2154400,11.68
1995-06-06,65.87,66.75,65.87,66.37,4314400,11.71
1995-06-05,66.12,66.37,65.37,65.87,2673200,11.62
1995-06-02,66.25,66.75,65.75,65.87,2813600,11.62
1995-06-01,66.00,66.62,65.75,66.50,5432000,11.73
1995-05-31,64.25,66.25,64.12,66.12,4360000,11.66
1995-05-30,64.25,64.50,64.12,64.12,2323200,11.31
1995-05-26,64.75,65.12,63.75,64.12,3488000,11.31
1995-05-25,64.50,65.50,64.37,64.87,4292000,11.44
1995-05-24,65.12,66.25,64.37,65.00,7047600,11.46
1995-05-23,63.75,64.75,63.63,64.75,4198800,11.42
1995-05-22,63.13,63.75,62.63,63.63,3430000,11.22
1995-05-19,61.63,63.13,61.63,62.63,8486800,11.05
1995-05-18,62.75,62.88,61.63,62.00,11938000,10.93
1995-05-17,63.75,64.37,63.63,64.25,3513200,11.33
1995-05-16,63.75,64.37,63.38,63.50,5456800,11.20
1995-05-15,63.50,64.00,62.38,63.63,12328000,11.22
1995-05-12,67.00,67.37,64.75,64.75,8420000,11.42
1995-05-11,66.50,67.62,66.37,67.50,5250800,11.90
1995-05-10,66.25,66.75,65.75,66.62,6264400,11.75
1995-05-09,66.75,67.12,66.25,66.50,2644400,11.67
1995-05-08,65.25,67.00,65.25,66.50,2522000,11.67
1995-05-05,66.50,66.50,65.12,65.50,3020800,11.49
1995-05-04,66.00,67.25,65.87,66.12,4640000,11.60
1995-05-03,65.12,65.87,65.12,65.75,2862000,11.54
1995-05-02,65.00,65.50,64.75,65.00,2898800,11.41
1995-05-01,64.75,65.37,64.00,64.87,3780000,11.38
1995-04-28,63.25,65.12,62.88,65.00,5333600,11.41
1995-04-27,64.00,64.50,63.38,63.38,4194400,11.12
1995-04-26,63.63,64.12,63.25,64.12,4051200,11.25
1995-04-25,64.00,64.00,63.63,63.75,3527600,11.19
1995-04-24,63.25,64.50,63.00,64.00,4526400,11.23
1995-04-21,63.00,63.38,62.50,63.25,6772000,11.10
1995-04-20,62.63,63.13,62.13,63.00,5146400,11.06
1995-04-19,62.75,63.00,62.25,62.75,6472400,11.01
1995-04-18,61.88,63.00,61.63,62.63,9718000,10.99
1995-04-17,62.00,62.38,60.38,60.50,3200800,10.62
1995-04-13,60.25,61.63,60.00,61.63,3462000,10.82
1995-04-12,60.25,60.50,60.00,60.13,3922000,10.55
1995-04-11,60.38,60.63,59.63,60.13,3910800,10.55
1995-04-10,58.75,60.13,58.75,60.00,3962400,10.53
1995-04-07,59.38,59.38,58.63,59.00,4461200,10.35
1995-04-06,59.50,59.50,58.63,59.25,5166400,10.40
1995-04-05,59.88,59.88,59.25,59.66,3415600,10.47
1995-04-04,59.50,59.88,58.38,59.88,4805600,10.51
1995-04-03,59.38,59.75,59.25,59.50,5185200,10.44
1995-03-31,59.75,59.88,59.38,59.50,3937600,10.44
1995-03-30,60.50,60.50,59.50,60.00,4976400,10.53
1995-03-29,61.50,62.13,59.50,60.00,5850000,10.53
1995-03-28,61.75,61.88,61.38,61.75,2733600,10.84
1995-03-27,62.13,62.13,61.50,61.88,2018800,10.86
1995-03-24,61.25,62.00,61.13,61.88,3202000,10.86
1995-03-23,61.50,61.50,61.00,61.13,3454800,10.73
1995-03-22,61.88,62.25,61.25,61.50,4302000,10.79
1995-03-21,61.75,63.00,61.63,61.75,3690800,10.84
1995-03-20,62.38,62.50,61.63,62.00,3884800,10.88
1995-03-17,62.00,62.75,61.88,62.50,10645600,10.97
1995-03-16,61.50,62.13,61.13,61.63,7687600,10.82
1995-03-15,60.38,61.63,60.38,61.38,5136400,10.77
1995-03-14,60.25,60.88,60.25,60.25,4435600,10.57
1995-03-13,59.50,60.38,59.38,60.25,3951200,10.57
1995-03-10,58.38,59.50,58.13,59.00,4842000,10.35
1995-03-09,58.00,58.25,57.63,58.13,3430000,10.20
1995-03-08,58.50,58.63,57.50,58.13,4730800,10.20
1995-03-07,57.75,58.25,56.88,58.00,4188000,10.18
1995-03-06,57.63,58.50,56.88,58.00,3484800,10.18
1995-03-03,57.88,58.00,57.50,57.75,3300000,10.13
1995-03-02,57.00,58.13,56.63,58.13,3669200,10.20
1995-03-01,56.63,57.00,56.38,56.63,4354800,9.94
1995-02-28,56.63,57.38,56.50,56.75,3656800,9.96
1995-02-27,57.13,57.63,56.75,56.88,2698800,9.98
1995-02-24,57.13,57.63,56.88,57.13,4042000,10.03
1995-02-23,57.00,57.38,56.75,57.00,3928800,10.00
1995-02-22,56.00,57.13,56.00,56.75,4015600,9.96
1995-02-21,55.75,56.13,55.63,55.88,3762000,9.81
1995-02-17,56.38,57.13,55.50,55.63,10356400,9.76
1995-02-16,56.13,56.50,55.88,56.50,3647600,9.92
1995-02-15,57.25,57.38,56.38,56.50,5716400,9.92
1995-02-14,57.38,57.50,56.88,57.00,2857600,10.00
1995-02-13,57.25,57.50,56.38,57.13,6898800,10.03
1995-02-10,56.88,57.50,56.25,57.13,5391200,10.03
1995-02-09,57.38,57.50,56.75,56.75,4273600,9.96
1995-02-08,57.13,57.63,57.00,57.50,3563200,10.09
1995-02-07,57.50,58.00,57.38,57.88,3208800,10.11
1995-02-06,57.50,58.38,57.50,57.75,4696800,10.08
1995-02-03,57.00,57.63,57.00,57.38,3734400,10.02
1995-02-02,57.00,57.50,56.63,56.88,4676400,9.93
1995-02-01,58.38,58.38,56.50,56.75,5167600,9.91
1995-01-31,57.88,59.50,57.75,58.13,9091200,10.15
1995-01-30,56.50,57.63,56.50,57.63,4845600,10.06
1995-01-27,56.25,57.25,55.88,57.13,4924400,9.98
1995-01-26,54.75,56.13,54.75,55.88,5160000,9.76
1995-01-25,55.13,55.13,54.63,54.75,3418000,9.56
1995-01-24,55.88,55.88,55.13,55.13,4036400,9.63
1995-01-23,54.13,56.00,54.00,55.88,4261200,9.76
1995-01-20,54.25,54.75,54.00,54.50,6967600,9.52
1995-01-19,54.50,54.75,54.38,54.50,4834400,9.52
1995-01-18,54.50,55.00,54.50,54.88,4216400,9.58
1995-01-17,54.88,55.00,54.50,55.00,3340000,9.60
1995-01-16,54.25,54.88,54.25,54.75,2640800,9.56
1995-01-13,54.38,54.63,54.13,54.25,3122000,9.47
1995-01-12,54.75,55.25,54.25,54.38,4180800,9.50
1995-01-11,54.75,54.88,54.00,54.88,4098800,9.58
1995-01-10,53.63,54.88,53.63,54.88,4691200,9.58
1995-01-09,54.13,54.50,53.63,53.75,4520000,9.39
1995-01-06,54.50,54.75,54.25,54.38,2140800,9.50
1995-01-05,54.88,55.00,54.50,54.75,3166800,9.56
1995-01-04,54.00,55.00,54.00,55.00,4162400,9.60
1995-01-03,54.63,55.00,53.75,54.50,3644400,9.52
1994-12-30,55.25,55.50,54.63,54.75,1965200,9.56
1994-12-29,55.00,55.38,55.00,55.00,2497600,9.60
1994-12-28,55.50,55.63,55.13,55.13,3097600,9.63
1994-12-27,55.25,55.75,55.25,55.50,2654800,9.69
1994-12-23,54.88,55.63,54.75,55.25,2452400,9.65
1994-12-22,54.25,55.19,53.88,54.63,5650000,9.54
1994-12-21,54.75,54.75,54.38,54.38,6250000,9.50
1994-12-20,55.13,55.25,54.50,54.63,5492400,9.54
1994-12-19,55.25,55.50,54.75,55.38,3418800,9.67
1994-12-16,54.88,55.38,54.63,55.25,10178800,9.65
1994-12-15,54.63,55.00,54.50,54.75,4525600,9.56
1994-12-14,53.38,54.50,53.38,54.38,5844400,9.50
1994-12-13,53.13,53.50,53.13,53.38,2938800,9.32
1994-12-12,52.63,53.38,52.25,53.25,3048800,9.30
1994-12-09,52.38,53.00,52.13,53.00,3228000,9.25
1994-12-08,53.50,53.63,52.50,52.63,3172000,9.19
1994-12-07,53.00,53.75,52.88,53.50,4646800,9.34
1994-12-06,53.50,53.88,53.25,53.63,3496400,9.36
1994-12-05,53.88,53.88,53.38,53.63,2692000,9.36
1994-12-02,53.13,53.75,52.63,53.75,5246400,9.39
1994-12-01,53.63,54.00,53.25,53.50,5298000,9.34
1994-11-30,54.25,54.25,52.88,53.38,5568000,9.32
1994-11-29,53.25,53.50,52.50,53.38,3374800,9.32
1994-11-28,52.88,53.50,52.38,53.38,3813200,9.32
1994-11-25,53.00,53.25,52.63,52.88,1486400,9.23
1994-11-23,52.00,53.13,51.25,53.00,7336400,9.25
1994-11-22,53.75,54.00,52.50,52.75,5135600,9.21
1994-11-21,55.00,55.00,53.50,54.00,5493200,9.43
1994-11-18,53.88,55.13,53.75,55.00,9053200,9.60
1994-11-17,54.38,54.63,53.50,54.13,5113200,9.45
1994-11-16,54.25,54.38,53.63,54.25,4100800,9.47
1994-11-15,54.63,55.50,53.38,54.25,5342400,9.47
1994-11-14,54.13,54.88,53.88,54.75,3620000,9.56
1994-11-11,54.38,54.50,53.38,54.00,4375600,9.43
1994-11-10,55.13,55.38,54.25,54.63,5138000,9.54
1994-11-09,55.00,55.25,54.00,54.75,6423200,9.56
1994-11-08,53.00,55.00,52.75,54.50,7152400,9.52
1994-11-07,53.13,53.50,52.75,53.13,5618000,9.23
1994-11-04,54.75,54.88,52.63,52.63,5698000,9.14
1994-11-03,55.50,55.50,54.50,54.50,4007600,9.46
1994-11-02,55.50,56.50,55.25,55.50,5983600,9.64
1994-11-01,54.25,55.88,54.25,55.75,5884400,9.68
1994-10-31,55.25,56.13,54.63,54.63,4654400,9.49
1994-10-28,54.25,55.25,54.25,55.13,5613200,9.57
1994-10-27,54.38,54.63,54.25,54.38,3828800,9.44
1994-10-26,54.38,54.50,54.13,54.38,3321200,9.44
1994-10-25,53.88,54.50,53.75,54.25,4907600,9.42
1994-10-24,54.50,54.88,53.88,54.00,4696800,9.38
1994-10-21,54.88,54.88,54.38,54.63,9580000,9.49
1994-10-20,55.00,55.13,54.00,54.88,6798800,9.53
1994-10-19,53.75,54.88,53.63,54.50,10462000,9.46
1994-10-18,53.25,53.38,52.50,53.13,4966800,9.23
1994-10-17,52.63,53.25,52.50,53.13,3676800,9.23
1994-10-14,52.63,52.75,51.88,52.38,4918800,9.10
1994-10-13,52.75,53.38,52.63,52.75,4971200,9.16
1994-10-12,52.25,52.63,52.13,52.50,3703600,9.12
1994-10-11,51.00,52.38,50.88,52.13,5798800,9.05
1994-10-10,50.75,51.13,50.75,50.75,2416400,8.81
1994-10-07,50.38,50.88,50.25,50.88,2742400,8.84
1994-10-06,50.63,50.75,50.25,50.50,2758000,8.77
1994-10-05,49.88,50.88,49.50,50.38,5746800,8.75
1994-10-04,51.38,51.63,50.00,50.13,4843600,8.71
1994-10-03,51.88,51.88,51.25,51.38,3445600,8.92
1994-09-30,51.25,52.38,51.25,51.75,4922000,8.99
1994-09-29,51.63,51.88,51.13,51.13,5365200,8.88
1994-09-28,51.13,52.13,50.75,51.75,7590000,8.99
1994-09-27,49.25,51.25,49.13,51.25,7664400,8.90
1994-09-26,49.25,49.50,49.00,49.13,2602000,8.53
1994-09-23,48.88,49.38,48.38,49.38,3443600,8.58
1994-09-22,49.63,49.63,48.50,49.00,5619200,8.51
1994-09-21,49.38,49.63,49.00,49.38,5472400,8.58
1994-09-20,49.63,49.88,49.38,49.38,4458800,8.58
1994-09-19,49.75,50.13,49.63,49.88,3058000,8.66
1994-09-16,49.75,50.00,49.50,49.88,7972400,8.66
1994-09-15,49.25,49.88,49.13,49.88,3974800,8.66
1994-09-14,49.50,49.63,49.00,49.00,2583200,8.51
1994-09-13,49.63,49.63,49.25,49.63,3434800,8.62
1994-09-12,49.25,49.50,49.13,49.38,2738800,8.58
1994-09-09,49.63,49.88,48.63,49.88,3751200,8.66
1994-09-08,49.38,49.88,49.25,49.88,5321200,8.66
1994-09-07,50.13,50.13,49.25,49.38,4580800,8.58
1994-09-06,50.00,50.13,49.50,50.00,4206800,8.68
1994-09-02,50.38,50.50,50.00,50.13,2338800,8.71
1994-09-01,50.13,50.75,50.13,50.50,4933200,8.77
1994-08-31,49.25,50.63,49.25,50.13,8283600,8.71
1994-08-30,49.50,49.50,49.00,49.13,3207600,8.53
1994-08-29,49.50,49.63,49.38,49.50,3036800,8.60
1994-08-26,49.00,49.50,48.50,49.50,4530800,8.60
1994-08-25,49.25,49.38,48.88,49.00,9985200,8.51
1994-08-24,48.63,49.38,48.25,49.25,6734400,8.55
1994-08-23,49.00,49.00,48.38,48.63,4540800,8.45
1994-08-22,48.75,49.13,48.63,49.13,3947600,8.53
1994-08-19,48.38,49.13,48.25,49.00,6106800,8.51
1994-08-18,49.00,49.13,48.13,48.13,4442000,8.36
1994-08-17,49.50,49.50,49.13,49.25,8658000,8.55
1994-08-16,49.50,49.88,48.88,49.50,12678000,8.60
1994-08-15,48.63,49.50,48.38,49.50,7178800,8.60
1994-08-12,47.75,48.63,47.75,48.63,4667600,8.45
1994-08-11,48.38,48.75,47.63,47.75,5663200,8.29
1994-08-10,47.88,48.50,47.75,48.50,5413600,8.42
1994-08-09,47.63,48.00,47.50,47.88,4092000,8.26
1994-08-08,48.00,48.00,47.50,47.63,4290000,8.22
1994-08-05,48.50,48.50,47.88,47.88,4193600,8.26
1994-08-04,48.00,48.75,48.00,48.50,6480800,8.37
1994-08-03,47.25,48.25,47.25,48.00,8490800,8.29
1994-08-02,46.88,47.25,46.63,47.13,5173200,8.14
1994-08-01,47.00,47.25,46.88,47.00,4654400,8.11
1994-07-29,47.00,47.13,46.50,47.00,5179200,8.11
1994-07-28,47.25,47.63,46.88,47.00,6670000,8.11
1994-07-27,46.63,47.38,46.25,47.38,8261200,8.18
1994-07-26,46.75,46.88,46.38,46.63,6088800,8.05
1994-07-25,45.50,46.88,45.38,46.75,7812000,8.07
1994-07-22,46.50,46.50,45.38,45.38,7612000,7.83
1994-07-21,44.75,46.50,44.38,46.38,11183600,8.01
1994-07-20,44.38,44.88,44.25,44.75,8492400,7.72
1994-07-19,43.63,43.75,43.50,43.63,2133600,7.53
1994-07-18,43.75,44.00,43.63,43.63,3052000,7.53
1994-07-15,42.75,43.75,42.75,43.75,6489200,7.55
1994-07-14,42.38,43.13,42.25,43.00,2691200,7.42
1994-07-13,42.50,42.63,42.25,42.38,3819200,7.32
1994-07-12,43.00,43.13,42.50,42.63,4095600,7.36
1994-07-11,42.75,43.13,42.50,43.00,2809200,7.42
1994-07-08,42.38,42.75,42.38,42.75,3146800,7.38
1994-07-07,42.50,42.75,42.25,42.50,3601200,7.34
1994-07-06,42.63,42.75,42.38,42.38,2845600,7.32
1994-07-05,42.63,43.13,42.63,42.75,2642400,7.38
1994-07-01,43.13,43.13,42.63,42.88,1880000,7.40
1994-06-30,43.63,43.75,42.75,42.88,3579200,7.40
1994-06-29,43.00,43.88,43.00,43.50,3411200,7.51
1994-06-28,42.63,43.25,42.50,43.25,3294800,7.47
1994-06-27,42.50,43.00,42.25,42.75,2753200,7.38
1994-06-24,43.38,43.38,42.50,42.63,2978800,7.36
1994-06-23,43.38,43.50,43.00,43.25,3122000,7.47
1994-06-22,43.75,43.88,43.38,43.38,3049200,7.49
1994-06-21,43.63,44.13,43.38,43.88,4378800,7.57
1994-06-20,43.38,43.75,43.25,43.63,2968800,7.53
1994-06-17,43.75,43.88,43.50,43.63,10493200,7.53
1994-06-16,43.63,43.75,43.38,43.75,2339200,7.55
1994-06-15,43.88,44.00,43.25,43.38,3152400,7.49
1994-06-14,43.75,44.00,43.63,43.75,3532000,7.55
1994-06-13,43.25,43.75,43.25,43.63,2210800,7.53
1994-06-10,44.00,44.13,43.38,43.38,2933600,7.49
1994-06-09,43.63,44.13,43.50,43.88,4380000,7.57
1994-06-08,43.63,43.88,43.25,43.38,2296400,7.49
1994-06-07,42.50,43.63,42.50,43.50,2924800,7.51
1994-06-06,44.00,44.00,42.75,42.75,3762000,7.38
1994-06-03,43.63,43.88,43.50,43.75,2200000,7.55
1994-06-02,44.13,44.25,43.75,43.75,2828000,7.55
1994-06-01,44.13,44.25,43.63,44.00,5402000,7.59
1994-05-31,44.38,44.50,44.13,44.25,3188800,7.64
1994-05-27,44.13,44.63,44.13,44.50,3391200,7.68
1994-05-26,44.00,44.88,43.75,44.13,3536400,7.62
1994-05-25,43.25,44.13,43.25,44.00,4395600,7.59
1994-05-24,43.50,43.88,43.25,43.63,5556400,7.53
1994-05-23,43.38,43.88,43.25,43.75,3617600,7.55
1994-05-20,43.00,43.38,42.75,43.25,8615600,7.47
1994-05-19,43.38,43.50,43.00,43.38,3002000,7.49
1994-05-18,43.13,43.50,42.50,43.25,3736800,7.47
1994-05-17,42.63,43.50,42.25,43.25,4332000,7.47
1994-05-16,42.75,43.13,42.50,42.75,2657600,7.38
1994-05-13,42.00,42.75,41.88,42.50,3608800,7.34
1994-05-12,42.50,43.25,42.00,42.00,6925200,7.25
1994-05-11,41.38,42.63,41.25,42.38,7099200,7.32
1994-05-10,41.00,41.88,40.88,41.63,4694400,7.14
1994-05-09,40.63,41.13,40.50,40.75,2176800,6.98
1994-05-06,41.13,41.38,40.75,40.75,3726400,6.98
1994-05-05,41.75,41.75,41.25,41.38,2967600,7.09
1994-05-04,41.63,42.13,41.63,41.75,3242000,7.16
1994-05-03,42.38,42.38,41.63,41.63,4844400,7.14
1994-05-02,41.38,42.38,41.25,42.00,5725600,7.20
1994-04-29,41.50,41.75,41.13,41.38,4066800,7.09
1994-04-28,40.88,41.88,40.75,41.63,7114400,7.14
1994-04-26,40.13,40.50,39.50,40.25,3574800,6.90
1994-04-25,40.13,40.25,39.88,40.13,2614800,6.88
1994-04-22,40.88,40.88,40.13,40.25,4248000,6.90
1994-04-21,40.63,41.13,40.38,40.88,5014400,7.01
1994-04-20,40.25,40.63,40.00,40.50,6362400,6.94
1994-04-19,38.88,40.38,38.63,40.38,5720000,6.92
1994-04-18,39.25,39.50,38.50,38.88,4162400,6.66
1994-04-15,39.00,39.50,38.88,39.25,5165200,6.73
1994-04-14,39.63,39.88,39.00,39.00,4284800,6.68
1994-04-13,39.63,39.75,39.13,39.75,5375600,6.81
1994-04-12,38.75,39.75,38.63,39.50,7366800,6.77
1994-04-11,38.75,39.50,38.50,38.75,12408800,6.64
1994-04-08,36.75,37.38,36.63,37.38,4098000,6.41
1994-04-07,36.88,37.25,36.25,37.13,4262000,6.36
1994-04-06,37.25,37.25,36.63,36.75,4093600,6.30
1994-04-05,37.13,37.75,36.88,37.13,5235200,6.36
1994-04-04,36.50,37.63,36.50,36.88,7380800,6.32
1994-03-31,37.13,38.00,36.00,37.75,7772000,6.47
1994-03-30,38.00,38.50,37.13,37.13,6413200,6.36
1994-03-29,38.75,39.00,38.00,38.00,5040000,6.51
1994-03-28,38.63,38.88,38.63,38.88,3386800,6.66
1994-03-25,39.13,39.50,38.63,38.63,4661200,6.62
1994-03-24,38.50,39.13,38.50,38.63,6711200,6.62
1994-03-23,39.13,39.38,38.50,38.50,4410000,6.60
1994-03-22,39.25,39.50,39.00,39.13,4213200,6.71
1994-03-21,39.50,40.00,39.13,39.50,4814800,6.77
1994-03-18,39.38,39.63,39.00,39.50,11478000,6.77
1994-03-17,39.25,39.50,38.88,39.38,3261200,6.75
1994-03-16,39.88,39.88,39.38,39.50,3530000,6.77
1994-03-15,39.63,39.88,39.50,39.88,3562000,6.84
1994-03-14,39.63,39.88,39.38,39.75,2902000,6.81
1994-03-11,39.88,40.00,39.50,39.63,2810800,6.79
1994-03-10,40.25,40.50,39.63,39.63,3920000,6.79
1994-03-09,39.88,40.38,39.63,40.13,4560000,6.88
1994-03-08,39.75,40.38,39.63,39.75,4328800,6.81
1994-03-07,39.75,40.13,39.63,39.63,3888000,6.79
1994-03-04,39.50,39.88,39.38,39.75,3055600,6.81
1994-03-03,40.13,40.25,39.63,39.75,3929200,6.81
1994-03-02,40.00,40.88,39.88,40.25,3935600,6.90
1994-03-01,40.13,40.38,39.88,40.38,4102000,6.92
1994-02-28,40.88,41.00,40.00,40.13,4138800,6.88
1994-02-25,40.63,41.13,40.38,40.63,4118000,6.96
1994-02-24,40.88,41.50,40.38,40.50,5682400,6.94
1994-02-23,41.25,41.88,40.63,41.00,5050800,7.03
1994-02-22,41.25,41.63,40.88,41.25,3883600,7.07
1994-02-18,41.25,41.88,41.13,41.50,5732000,7.11
1994-02-17,42.00,42.50,41.25,41.25,5218800,7.07
1994-02-16,42.00,43.13,41.50,41.75,6388800,7.16
1994-02-15,42.13,42.50,42.00,42.25,2689200,7.24
1994-02-14,41.63,42.25,41.63,42.13,4670800,7.22
1994-02-11,41.25,41.88,41.13,41.88,2938800,7.18
1994-02-10,41.50,42.00,41.25,41.38,390800,7.09
1994-02-09,41.88,42.38,41.38,41.63,4163200,7.14
1994-02-08,41.75,42.75,40.88,42.63,5659200,7.26
1994-02-07,41.75,42.25,41.50,41.63,5733200,7.09
1994-02-04,42.38,42.75,41.88,42.00,4975600,7.16
1994-02-03,42.50,42.63,42.13,42.38,5563200,7.22
1994-02-02,42.13,42.75,42.00,42.63,4597600,7.26
1994-02-01,42.25,42.63,41.63,42.13,4584400,7.18
1994-01-31,42.38,42.88,42.00,42.38,4603200,7.22
1994-01-28,42.38,42.75,41.75,42.50,4045600,7.24
1994-01-27,42.13,42.50,41.63,42.38,3771200,7.22
1994-01-26,41.00,42.00,41.00,41.88,3495600,7.13
1994-01-25,40.50,41.50,40.13,40.88,7645200,6.96
1994-01-24,41.75,41.75,40.38,40.38,5996400,6.88
1994-01-21,41.50,42.00,41.38,41.88,7972000,7.13
1994-01-20,42.25,42.38,41.38,41.63,5916400,7.09
1994-01-19,43.50,43.63,42.25,42.88,6402000,7.31
1994-01-18,44.38,44.38,43.63,43.63,4502000,7.43
1994-01-17,43.63,44.50,43.63,44.13,2988000,7.52
1994-01-14,43.75,44.25,43.75,43.75,3130800,7.45
1994-01-13,44.13,44.25,43.75,43.75,3340000,7.45
1994-01-12,44.75,44.88,44.13,44.38,4087600,7.56
1994-01-11,45.25,45.38,44.50,44.50,4137600,7.58
1994-01-10,44.50,45.75,44.50,45.50,6106400,7.75
1994-01-07,44.13,44.63,43.75,44.63,3589200,7.60
1994-01-06,45.00,45.00,44.00,44.13,3846800,7.52
1994-01-05,45.00,45.00,44.50,45.00,4406800,7.67
1994-01-04,45.13,45.38,44.75,45.13,3931200,7.69
1994-01-03,44.75,45.25,44.50,45.25,4693600,7.71
1993-12-31,44.88,45.13,44.75,44.88,2897600,7.65
1993-12-30,45.00,45.00,44.63,45.00,3280800,7.67
1993-12-29,44.88,45.13,44.63,44.75,3353200,7.62
1993-12-28,44.13,44.88,44.13,44.63,3758000,7.60
1993-12-27,43.38,44.50,43.25,44.38,2934400,7.56
1993-12-23,43.00,43.88,42.88,43.50,3974800,7.41
1993-12-22,42.63,43.00,42.38,42.88,3656400,7.31
1993-12-21,42.63,43.13,42.50,42.63,4148000,7.26
1993-12-20,42.63,43.00,42.38,42.63,4406800,7.26
1993-12-17,42.75,43.13,42.38,43.13,7293200,7.35
1993-12-16,43.63,43.75,42.63,43.00,5995600,7.33
1993-12-15,42.38,43.75,42.38,43.25,4697600,7.37
1993-12-14,43.00,43.13,42.50,42.63,4036800,7.26
1993-12-13,43.25,43.38,42.75,43.00,3932400,7.33
1993-12-10,44.25,44.38,43.50,43.50,3858000,7.41
1993-12-09,45.38,45.50,44.13,44.25,5028000,7.54
1993-12-08,45.00,45.50,44.63,45.38,3360000,7.73
1993-12-07,45.50,45.50,45.00,45.13,3623200,7.69
1993-12-06,44.75,45.50,44.75,45.38,3690800,7.73
1993-12-03,44.00,44.75,43.75,44.75,2742000,7.62
1993-12-02,43.88,44.63,43.88,44.25,3061200,7.54
1993-12-01,43.75,44.25,43.50,44.00,3273200,7.50
1993-11-30,43.88,44.00,43.50,43.63,3801200,7.43
1993-11-29,44.25,44.63,43.88,44.25,3659200,7.54
1993-11-26,44.50,44.63,44.00,44.13,1228000,7.52
1993-11-24,45.50,45.63,44.50,44.75,4496400,7.62
1993-11-23,45.00,45.38,44.25,45.13,7603200,7.69
1993-11-22,44.00,44.88,43.75,44.75,5214400,7.62
1993-11-19,44.25,44.63,43.63,44.50,7190800,7.58
1993-11-18,43.38,44.50,43.25,44.50,4241200,7.58
1993-11-17,44.13,44.25,43.38,43.88,3604800,7.48
1993-11-16,43.63,44.38,43.63,44.25,4184400,7.54
1993-11-15,43.38,43.75,43.00,43.63,3486800,7.43
1993-11-12,43.25,43.75,43.13,43.38,3778800,7.39
1993-11-11,43.75,43.88,42.88,43.13,4186400,7.35
1993-11-10,42.63,43.63,42.50,43.50,3869200,7.41
1993-11-09,42.88,43.13,42.50,42.88,4410800,7.31
1993-11-08,42.75,43.38,42.50,43.13,3734800,7.30
1993-11-05,42.13,42.75,41.88,42.63,4321200,7.22
1993-11-04,42.88,42.88,42.38,42.38,3540000,7.18
1993-11-03,43.00,43.50,42.63,42.75,6416800,7.24
1993-11-02,42.63,42.88,42.38,42.75,3579200,7.24
1993-11-01,42.13,43.13,42.00,42.75,4600000,7.24
1993-10-29,41.75,42.38,41.63,42.13,4179200,7.13
1993-10-28,41.63,42.13,41.38,41.75,3713600,7.07
1993-10-27,41.50,41.63,41.13,41.63,2538000,7.05
1993-10-26,42.00,42.00,41.38,41.50,2099200,7.03
1993-10-25,41.50,42.13,41.25,42.00,3077600,7.11
1993-10-22,42.63,42.63,41.38,41.75,5281200,7.07
1993-10-21,42.38,42.63,42.13,42.63,5455200,7.22
1993-10-20,41.38,42.13,40.88,42.13,4682000,7.13
1993-10-19,41.75,41.88,41.13,41.38,3558000,7.01
1993-10-18,41.38,42.38,41.25,41.63,7530000,7.05
1993-10-15,40.75,41.38,40.63,41.25,7620800,6.99
1993-10-14,40.50,40.88,40.25,40.75,4700800,6.90
1993-10-13,40.00,40.75,39.88,40.25,3798000,6.82
1993-10-12,40.25,40.25,39.75,40.00,5285600,6.77
1993-10-11,39.25,40.38,39.25,39.88,4667600,6.75
1993-10-08,39.75,39.75,39.13,39.38,2425200,6.67
1993-10-07,39.38,39.63,39.25,39.63,4159200,6.71
1993-10-06,39.50,39.88,39.38,39.38,4444400,6.67
1993-10-05,38.75,39.75,38.63,39.50,4010000,6.69
1993-10-04,39.13,39.25,38.50,38.63,4285600,6.54
1993-10-01,39.25,39.63,38.88,39.13,3264400,6.63
1993-09-30,39.38,40.00,39.25,39.38,3764400,6.67
1993-09-29,39.00,39.63,38.75,39.50,3488800,6.69
1993-09-28,39.63,39.88,39.13,39.25,3400000,6.65
1993-09-27,39.25,39.63,38.88,39.63,4164800,6.71
1993-09-24,39.38,39.75,39.00,39.13,4578000,6.63
1993-09-23,39.50,40.00,39.13,39.63,7807600,6.71
1993-09-22,39.13,39.38,38.50,39.25,4889200,6.65
1993-09-21,37.63,39.38,37.63,38.88,6930000,6.58
1993-09-20,39.00,39.38,37.75,37.88,4758000,6.41
1993-09-17,38.13,39.50,38.13,39.13,10802400,6.63
1993-09-16,39.00,39.13,38.50,38.75,3252000,6.56
1993-09-15,38.75,39.13,38.38,39.00,5080000,6.60
1993-09-14,38.38,39.50,38.25,39.38,6723200,6.67
1993-09-13,38.88,39.00,38.50,38.63,4113600,6.54
1993-09-10,38.75,39.00,38.38,38.75,3416800,6.56
1993-09-09,38.38,39.13,38.38,38.75,5491200,6.56
1993-09-08,38.63,38.88,38.00,38.38,9845200,6.50
1993-09-07,39.75,39.88,39.38,39.38,3728000,6.67
1993-09-03,40.75,40.88,39.88,39.88,4379200,6.75
1993-09-02,41.25,41.75,40.75,40.88,10136400,6.92
1993-09-01,40.63,40.75,40.25,40.38,4823600,6.84
1993-08-31,40.50,41.00,40.38,40.75,4372400,6.90
1993-08-30,40.25,40.88,40.25,40.50,3564800,6.86
1993-08-27,40.25,40.38,40.00,40.38,2682000,6.84
1993-08-26,39.63,40.50,39.50,40.38,4480000,6.84
1993-08-25,40.00,40.00,39.38,39.75,6480000,6.73
1993-08-24,40.00,40.50,39.63,40.00,6223200,6.77
1993-08-23,40.38,40.38,39.38,40.38,5965200,6.84
1993-08-20,40.38,41.00,39.75,41.00,7920000,6.94
1993-08-19,40.00,40.75,39.75,40.38,10570000,6.84
1993-08-18,39.50,40.13,39.13,40.00,11591200,6.77
1993-08-17,37.38,38.50,37.25,38.50,8600800,6.52
1993-08-16,37.00,37.50,36.88,37.25,5500000,6.31
1993-08-13,36.38,37.13,36.38,36.88,5936400,6.25
1993-08-12,35.75,36.75,35.75,36.38,9816800,6.16
1993-08-11,36.13,36.38,35.63,35.63,5547600,6.03
1993-08-10,36.50,36.75,36.38,36.50,3458800,6.14
1993-08-09,37.38,37.75,36.13,36.75,6535200,6.18
1993-08-06,37.00,37.75,36.63,37.50,4844800,6.30
1993-08-05,37.63,38.00,36.75,37.00,5438800,6.22
1993-08-04,37.63,38.00,37.50,37.63,3816800,6.33
1993-08-03,37.75,38.13,37.50,37.75,7849200,6.35
1993-08-02,36.63,37.38,36.63,37.38,6709200,6.28
1993-07-30,36.50,37.00,36.13,36.50,8541200,6.14
1993-07-29,37.00,37.25,36.25,36.75,9776800,6.18
1993-07-28,37.75,38.00,37.50,37.63,5193200,6.33
1993-07-27,38.38,38.75,37.75,38.00,4529200,6.39
1993-07-26,38.50,38.88,38.25,38.25,4018000,6.43
1993-07-23,38.00,38.38,37.88,38.38,5976800,6.45
1993-07-22,38.25,38.25,37.63,38.00,11108800,6.39
1993-07-21,39.88,39.88,38.00,38.25,9133200,6.43
1993-07-20,39.63,40.25,39.38,39.75,7492400,6.68
1993-07-19,39.50,39.75,38.50,39.50,5578000,6.64
1993-07-16,39.38,39.50,38.88,39.25,8285600,6.60
1993-07-15,39.75,39.88,39.50,39.63,6544400,6.66
1993-07-14,40.88,41.25,40.00,40.50,3902000,6.81
1993-07-13,39.75,40.63,39.75,40.63,3966400,6.83
1993-07-12,39.75,40.00,39.63,39.88,2936800,6.71
1993-07-09,40.13,40.25,39.63,39.75,3786800,6.68
1993-07-08,39.63,40.75,39.50,40.13,5259200,6.75
1993-07-07,39.50,40.13,39.25,39.63,6422400,6.66
1993-07-06,39.88,40.13,39.63,39.63,5340000,6.66
1993-07-02,40.13,40.25,39.63,39.88,6165600,6.71
1993-07-01,41.25,41.38,40.25,40.38,5525600,6.79
1993-06-30,41.50,41.88,41.25,41.50,4256800,6.98
1993-06-29,41.25,42.38,41.00,42.00,6248000,7.06
1993-06-28,42.00,42.25,41.13,41.25,5205600,6.94
1993-06-25,41.75,42.13,41.63,42.00,3730800,7.06
1993-06-24,40.88,42.13,40.50,41.88,11378800,7.04
1993-06-23,41.25,41.50,40.75,41.00,7329200,6.89
1993-06-22,42.38,42.38,41.25,41.50,5581200,6.98
1993-06-21,43.00,43.00,42.25,42.50,4410800,7.15
1993-06-18,44.50,44.63,42.88,42.88,11702000,7.21
1993-06-17,45.13,45.75,45.13,45.75,3404400,7.69
1993-06-16,44.63,45.50,44.63,45.25,4792000,7.61
1993-06-15,44.63,45.25,44.38,45.00,4777600,7.57
1993-06-14,44.88,44.88,44.38,44.88,5518800,7.55
1993-06-11,44.63,44.88,44.38,44.75,3804400,7.52
1993-06-10,43.13,44.63,43.13,44.50,4731200,7.48
1993-06-09,43.25,43.88,43.00,43.38,4662000,7.29
1993-06-08,42.88,43.38,42.63,43.00,3689200,7.23
1993-06-07,43.25,43.63,42.88,42.88,2933600,7.21
1993-06-04,43.25,43.50,42.75,42.88,3160000,7.21
1993-06-03,43.88,44.00,43.50,43.63,2843200,7.34
1993-06-02,44.25,44.50,43.88,44.25,2890800,7.44
1993-06-01,44.50,45.00,44.13,44.75,2125600,7.52
1993-05-28,43.88,45.00,43.88,44.63,3339200,7.50
1993-05-27,45.50,45.50,44.25,44.25,4117600,7.44
1993-05-26,45.13,45.63,44.38,45.38,3542000,7.63
1993-05-25,45.13,45.63,44.63,44.63,2555600,7.50
1993-05-24,45.00,45.63,44.75,45.13,3151200,7.59
1993-05-21,44.88,45.50,44.75,45.13,6850000,7.59
1993-05-20,44.88,45.75,44.50,45.50,4418000,7.65
1993-05-19,43.75,45.00,43.25,44.88,7167600,7.55
1993-05-18,44.00,44.00,42.88,43.75,4975600,7.36
1993-05-17,43.50,44.00,43.25,43.75,6085200,7.36
1993-05-14,42.25,43.38,42.25,43.25,3500800,7.27
1993-05-13,43.38,43.50,42.25,42.38,4762400,7.13
1993-05-12,44.25,44.38,43.25,43.50,4442400,7.31
1993-05-11,44.13,44.88,43.75,44.88,3788000,7.50
1993-05-10,43.38,44.38,43.38,43.88,4462000,7.33
1993-05-07,43.88,44.00,43.25,43.25,2630000,7.23
1993-05-06,44.63,44.75,43.63,43.63,4570800,7.29
1993-05-05,44.25,44.88,44.13,44.63,4658000,7.46
1993-05-04,44.00,44.63,43.75,44.00,5400800,7.35
1993-05-03,44.00,45.00,43.75,44.88,8136400,7.50
1993-04-30,43.13,43.88,42.75,43.63,6406400,7.29
1993-04-29,43.50,43.63,42.13,42.38,4130800,7.08
1993-04-28,42.50,43.25,41.88,42.63,5716400,7.13
1993-04-27,40.00,42.75,39.88,42.75,693600,7.15
1993-04-26,39.88,40.75,38.63,39.63,4722400,6.62
1993-04-23,40.25,41.00,39.50,39.88,5924400,6.67
1993-04-22,42.38,42.38,40.50,40.63,5133200,6.79
1993-04-21,42.50,42.75,42.13,42.25,4850000,7.06
1993-04-20,41.13,42.88,41.00,42.50,7830000,7.10
1993-04-19,39.50,41.50,39.50,41.50,5155600,6.94
1993-04-16,39.00,39.50,38.63,39.38,8336800,6.58
1993-04-15,39.50,39.50,38.38,38.75,6538800,6.48
1993-04-14,39.63,40.13,39.00,39.25,5162000,6.56
1993-04-13,40.25,40.25,39.00,39.38,4448000,6.58
1993-04-12,39.63,40.50,39.50,40.00,6093200,6.69
1993-04-08,39.00,39.13,38.38,38.50,9718000,6.44
1993-04-07,40.13,40.50,39.75,39.75,4247600,6.64
1993-04-06,41.63,41.88,39.75,40.00,5318000,6.69
1993-04-05,40.38,41.63,40.13,41.38,4088800,6.92
1993-04-02,40.25,40.63,39.75,40.13,7294400,6.71
1993-04-01,42.63,42.63,40.75,40.75,4182000,6.81
1993-03-31,42.75,43.25,42.50,42.63,9173600,7.13
1993-03-30,40.13,42.50,40.13,42.00,4661200,7.02
1993-03-29,39.63,40.75,39.63,40.00,5376800,6.69
1993-03-26,40.88,41.50,39.50,39.50,4252400,6.60
1993-03-25,39.75,41.00,39.25,41.00,5518800,6.85
1993-03-24,39.50,40.00,39.13,39.50,9206800,6.60
1993-03-23,39.75,41.00,39.75,40.63,6194400,6.79
1993-03-22,39.38,39.75,38.63,39.50,9412000,6.60
1993-03-19,40.25,40.38,39.25,39.25,11668000,6.56
1993-03-18,40.50,41.00,40.00,40.25,7519200,6.73
1993-03-17,41.38,41.50,40.00,40.38,13188800,6.75
1993-03-16,43.00,43.00,41.88,42.00,4101200,7.02
1993-03-15,44.00,44.13,43.13,43.50,2393600,7.27
1993-03-12,43.38,43.75,43.00,43.63,4654800,7.29
1993-03-11,44.63,44.75,43.75,44.13,5145200,7.38
1993-03-10,44.00,44.75,43.38,44.75,8563200,7.48
1993-03-09,42.00,43.25,42.00,43.13,8136400,7.21
1993-03-08,40.88,42.50,40.50,42.38,7486800,7.08
1993-03-05,41.38,41.88,40.25,40.38,9110800,6.75
1993-03-04,42.63,42.63,40.88,41.38,7824400,6.92
1993-03-03,43.50,43.75,42.50,42.50,5990000,7.10
1993-03-02,43.25,43.75,42.88,43.50,6375600,7.27
1993-03-01,42.88,43.38,42.63,42.88,4791200,7.17
1993-02-26,41.88,42.88,41.50,42.50,5243200,7.10
1993-02-25,41.75,42.63,41.25,41.63,6688800,6.96
1993-02-24,40.50,42.75,40.25,42.25,13076800,7.06
1993-02-23,39.00,40.25,38.38,40.13,12186800,6.71
1993-02-22,40.75,40.75,37.63,39.13,16480800,6.54
1993-02-19,41.88,41.88,40.00,40.63,13323200,6.79
1993-02-18,43.50,43.50,40.00,41.50,10294400,6.94
1993-02-17,42.50,42.88,41.25,42.00,10446400,7.02
1993-02-16,44.00,44.25,42.00,42.63,11486400,7.13
1993-02-12,45.25,45.38,44.88,45.00,4940800,7.52
1993-02-11,45.75,45.75,44.88,45.00,7118000,7.52
1993-02-10,45.25,45.75,45.00,45.50,4577600,7.61
1993-02-09,44.75,45.00,44.38,44.63,5137600,7.46
1993-02-08,45.13,45.38,44.75,44.88,4246800,7.46
1993-02-05,45.88,46.13,44.63,45.00,6495600,7.48
1993-02-04,45.50,45.88,45.00,45.63,6668800,7.59
1993-02-03,43.50,45.25,43.00,45.25,7924400,7.53
1993-02-02,43.63,44.13,43.13,43.50,10705200,7.23
1993-02-01,44.38,44.88,43.88,44.00,4766800,7.32
1993-01-29,43.88,44.13,43.63,44.00,4729200,7.32
1993-01-28,44.38,45.25,43.63,43.88,5933200,7.30
1993-01-27,44.00,44.50,43.63,44.25,5360000,7.36
1993-01-26,45.25,45.38,43.50,43.63,8668800,7.26
1993-01-25,46.00,46.00,45.00,45.00,6022000,7.48
1993-01-22,46.38,46.75,45.75,45.88,4398800,7.63
1993-01-21,46.13,46.75,45.75,46.00,3416400,7.65
1993-01-20,45.38,46.50,45.38,45.75,4722000,7.61
1993-01-19,46.88,47.00,45.25,45.38,5335600,7.55
1993-01-18,47.00,47.50,46.50,46.75,3711200,7.77
1993-01-15,46.25,47.50,46.13,46.88,7080000,7.80
1993-01-14,47.13,47.13,45.75,46.25,5407600,7.69
1993-01-13,46.88,47.25,46.13,46.75,4554800,7.77
1993-01-12,46.75,47.13,46.13,46.88,3240800,7.80
1993-01-11,47.13,47.63,46.75,46.75,3802000,7.77
1993-01-08,45.50,46.88,45.25,46.75,10155600,7.77
1993-01-07,46.88,47.00,45.50,45.63,6121200,7.59
1993-01-06,47.88,48.00,46.50,46.88,9342400,7.80
1993-01-05,49.50,49.63,47.75,48.38,7368800,8.05
1993-01-04,50.25,50.38,49.25,49.50,4769200,8.23
1992-12-31,50.88,51.13,50.25,50.50,177600,8.40
1992-12-30,50.38,51.00,50.25,50.75,2099200,8.44
1992-12-29,50.63,51.38,50.25,50.38,2854400,8.38
1992-12-28,51.63,51.63,50.38,50.63,2730800,8.42
1992-12-24,51.75,52.00,51.38,51.50,1743200,8.56
1992-12-23,52.50,52.63,50.88,51.63,8342000,8.59
1992-12-22,54.13,54.75,53.00,53.13,5610800,8.84
1992-12-21,53.50,54.13,53.38,53.38,3341200,8.88
1992-12-18,53.13,54.50,52.88,53.88,10765600,8.96
1992-12-17,51.88,52.88,51.75,52.75,5540800,8.77
1992-12-16,51.50,52.13,51.25,51.63,4000000,8.59
1992-12-15,51.38,51.75,51.13,51.13,3870800,8.50
1992-12-14,50.75,51.50,50.63,51.25,3092000,8.52
1992-12-11,51.25,51.63,50.88,51.00,2893600,8.48
1992-12-10,51.25,51.50,51.00,51.50,2920000,8.56
1992-12-09,51.25,51.50,50.63,51.25,5496400,8.52
1992-12-08,52.00,52.13,51.63,52.00,3912400,8.65
1992-12-07,51.25,52.00,50.88,52.00,3088000,8.65
1992-12-04,50.75,51.25,50.38,51.13,2968800,8.50
1992-12-03,50.25,50.38,50.00,50.25,1895600,8.36
1992-12-02,50.50,50.75,49.75,50.00,2483200,8.31
1992-12-01,50.25,50.63,49.88,50.38,3112000,8.38
1992-11-30,51.00,51.13,49.63,50.38,3286400,8.38
1992-11-27,51.50,51.63,50.63,51.00,1435600,8.48
1992-11-25,51.63,51.88,51.13,51.38,2355600,8.54
1992-11-24,50.38,51.75,50.25,51.38,4211200,8.54
1992-11-23,50.63,50.88,50.25,50.25,2498000,8.36
1992-11-20,50.38,50.75,50.25,50.50,4242000,8.40
1992-11-19,50.38,50.38,49.75,50.25,2360000,8.36
1992-11-18,50.00,50.75,50.00,50.38,3641200,8.38
1992-11-17,50.00,50.13,49.63,49.88,2640800,8.29
1992-11-16,49.75,50.00,49.00,49.75,2655600,8.27
1992-11-13,50.50,50.50,49.63,49.88,3318000,8.29
1992-11-12,50.75,51.25,50.25,50.50,4462000,8.40
1992-11-11,49.25,50.63,49.00,50.38,4446400,8.38
1992-11-10,49.38,49.50,49.00,49.38,3562400,8.21
1992-11-09,49.25,49.50,48.63,49.25,3630800,8.15
1992-11-06,47.75,50.13,47.63,49.13,5561200,8.13
1992-11-05,48.88,49.00,48.13,48.25,3494800,7.99
1992-11-04,49.75,50.50,49.00,49.13,3165600,8.13
1992-11-03,50.88,50.88,49.50,49.75,2948800,8.23
1992-11-02,49.75,51.13,49.63,50.75,4219200,8.40
1992-10-30,49.75,50.63,49.63,50.00,5832000,8.28
1992-10-29,49.38,49.75,48.88,49.63,3809200,8.21
1992-10-28,48.75,49.63,48.13,49.50,3936400,8.19
1992-10-27,49.88,49.88,48.88,49.13,3432000,8.13
1992-10-26,49.63,50.13,49.38,49.63,3718000,8.21
1992-10-23,50.13,50.25,49.13,49.25,3498000,8.15
1992-10-22,50.50,51.00,49.63,50.25,4536400,8.32
1992-10-21,49.50,50.63,49.38,50.38,3323600,8.34
1992-10-20,49.50,49.75,49.00,49.25,5301200,8.15
1992-10-19,48.38,49.75,48.38,48.75,3278800,8.07
1992-10-16,49.50,49.50,48.38,48.75,5180000,8.07
1992-10-15,47.88,49.88,47.75,49.00,4612400,8.11
1992-10-14,48.00,48.13,47.50,48.00,3820000,7.95
1992-10-13,48.25,48.88,47.88,48.13,3578800,7.97
1992-10-12,47.00,48.13,47.00,48.13,3098000,7.97
1992-10-09,47.13,47.25,46.63,46.75,2939200,7.74
1992-10-08,45.75,47.50,45.75,47.00,4890800,7.78
1992-10-07,45.38,46.50,45.25,45.50,4302000,7.53
1992-10-06,45.63,45.88,44.88,45.00,4692000,7.45
1992-10-05,45.13,46.00,43.25,46.00,6278000,7.61
1992-10-02,46.75,47.13,45.63,45.88,3983200,7.59
1992-10-01,47.38,47.63,46.50,46.75,4456400,7.74
1992-09-30,47.50,48.00,47.13,47.13,3362400,7.80
1992-09-29,47.50,48.25,46.88,47.63,4021200,7.88
1992-09-28,47.63,48.63,46.50,47.50,4552400,7.86
1992-09-25,50.38,50.50,47.00,47.63,7963200,7.88
1992-09-24,51.00,51.00,50.13,50.50,2533200,8.36
1992-09-23,50.63,51.25,50.63,51.00,3007600,8.44
1992-09-22,51.00,51.13,50.63,50.63,2961200,8.38
1992-09-21,51.38,51.38,50.88,51.38,2228000,8.50
1992-09-18,50.88,51.75,50.63,51.38,5645600,8.50
1992-09-17,51.00,51.38,50.38,50.50,2445200,8.36
1992-09-16,50.13,51.75,50.13,50.88,4552400,8.42
1992-09-15,50.75,51.63,50.50,50.50,3888000,8.36
1992-09-14,51.75,52.13,51.00,51.75,4121200,8.57
1992-09-11,52.38,52.38,51.50,51.75,2950800,8.57
1992-09-10,51.75,52.88,51.25,52.38,3840800,8.67
1992-09-09,52.00,52.13,51.13,52.00,4100000,8.61
1992-09-08,52.00,52.63,51.50,52.50,3288000,8.69
1992-09-04,52.13,52.63,51.88,52.38,3351200,8.67
1992-09-03,50.75,52.63,50.75,52.63,7253600,8.71
1992-09-02,50.13,50.50,49.75,50.50,2975600,8.36
1992-09-01,49.25,50.38,49.25,50.38,2077600,8.34
1992-08-31,50.13,50.13,49.13,49.38,2372400,8.17
1992-08-28,50.38,50.63,50.00,50.00,2203600,8.28
1992-08-27,50.75,51.25,50.25,50.38,3854800,8.34
1992-08-26,49.38,50.63,49.13,50.50,3436800,8.36
1992-08-25,48.88,49.13,48.50,49.13,3659200,8.13
1992-08-24,48.25,49.38,48.13,49.13,2843200,8.13
1992-08-21,50.38,50.50,48.38,48.38,4574800,8.01
1992-08-20,50.38,50.63,49.88,50.25,2904800,8.32
1992-08-19,51.00,51.13,50.50,50.63,2929200,8.38
1992-08-18,50.50,51.25,50.50,50.88,4721200,8.42
1992-08-17,49.13,50.63,49.00,50.50,4072400,8.36
1992-08-14,48.63,49.75,48.50,49.63,3114400,8.21
1992-08-13,49.00,49.38,48.13,48.50,2882000,8.03
1992-08-12,48.88,49.63,48.50,48.63,3182000,8.05
1992-08-11,50.00,50.13,49.13,49.13,2619200,8.09
1992-08-10,49.38,50.00,49.25,49.88,1851200,8.22
1992-08-07,49.75,51.13,49.75,49.88,4345600,8.22
1992-08-06,49.75,50.50,49.75,49.75,2726400,8.20
1992-08-05,49.50,50.00,49.38,49.75,2373200,8.20
1992-08-04,50.00,50.38,49.50,49.75,4056800,8.20
1992-08-03,48.88,50.00,48.75,50.00,3332000,8.24
1992-07-31,49.63,49.63,49.13,49.25,2380800,8.11
1992-07-30,49.13,49.63,49.00,49.63,3480000,8.18
1992-07-29,49.00,49.50,48.50,49.00,5775200,8.07
1992-07-28,47.38,48.88,47.25,48.75,6123600,8.03
1992-07-27,45.88,47.50,45.88,47.13,2974400,7.76
1992-07-24,45.38,46.25,45.25,46.00,2601200,7.58
1992-07-23,45.88,46.25,45.25,45.75,3562000,7.54
1992-07-22,45.50,46.00,45.38,46.00,3210800,7.58
1992-07-21,46.00,46.13,45.50,45.63,3806800,7.52
1992-07-20,45.63,46.38,45.50,45.88,4013200,7.56
1992-07-17,46.63,46.63,45.88,46.38,4624400,7.64
1992-07-16,46.38,47.00,46.25,46.75,2854800,7.70
1992-07-15,46.00,46.63,45.50,46.50,4203200,7.66
1992-07-14,47.00,47.25,45.88,46.25,4039200,7.62
1992-07-13,46.63,47.38,46.50,46.88,2115200,7.72
1992-07-10,47.25,47.88,46.75,46.88,2045600,7.72
1992-07-09,47.25,47.88,46.75,47.13,4555600,7.76
1992-07-08,46.25,47.25,46.13,47.25,3670800,7.78
1992-07-07,47.00,47.13,46.25,46.25,5300800,7.62
1992-07-06,45.75,46.75,45.63,46.75,3896800,7.70
1992-07-02,45.63,46.00,45.13,45.63,5349200,7.52
1992-07-01,44.63,45.88,44.63,45.63,4620800,7.52
1992-06-30,45.50,45.63,44.00,44.75,5532400,7.37
1992-06-29,44.88,45.50,44.75,45.50,3740800,7.50
1992-06-26,43.38,44.75,43.38,44.75,2333200,7.37
1992-06-25,44.00,44.38,43.50,43.75,3993600,7.21
1992-06-24,44.88,45.00,43.63,43.75,4535600,7.21
1992-06-23,45.13,45.50,44.75,44.88,4056400,7.39
1992-06-22,44.25,45.25,43.75,45.13,3823600,7.44
1992-06-19,44.00,44.50,44.00,44.38,8094400,7.31
1992-06-18,43.13,44.13,43.00,43.75,4824400,7.21
1992-06-17,43.50,44.00,43.13,43.13,4534400,7.11
1992-06-16,44.63,44.88,44.00,44.13,4127600,7.27
1992-06-15,44.88,44.88,44.25,44.25,4523200,7.29
1992-06-12,45.63,45.63,44.88,45.00,4172000,7.41
1992-06-11,44.25,45.25,43.88,45.13,6363600,7.44
1992-06-10,45.00,45.00,43.75,44.00,6213200,7.25
1992-06-09,91.25,91.37,89.62,90.25,10632800,7.43
1992-06-08,89.25,90.87,88.75,90.50,8036000,7.45
1992-06-05,89.87,90.50,89.25,90.12,8838400,7.42
1992-06-04,90.12,90.25,88.62,90.00,12317600,7.41
1992-06-03,92.62,93.00,90.00,90.12,14671200,7.42
1992-06-02,93.50,94.00,92.25,92.37,14471200,7.61
1992-06-01,96.50,98.00,96.25,98.00,3784000,8.07
1992-05-29,97.12,97.50,96.62,96.87,5351200,7.98
1992-05-28,94.37,97.50,94.00,97.25,6464000,8.01
1992-05-27,92.00,94.37,92.00,94.37,4560000,7.77
1992-05-26,94.87,94.87,92.12,92.12,6587200,7.59
1992-05-22,94.12,95.37,93.62,94.87,4327200,7.81
1992-05-21,94.12,94.37,93.50,94.00,4477600,7.74
1992-05-20,95.25,95.37,94.00,94.12,4851200,7.75
1992-05-19,94.37,95.37,94.12,95.25,5169600,7.85
1992-05-18,93.50,93.87,93.37,93.87,3157600,7.73
1992-05-15,93.50,93.62,93.00,93.12,8992800,7.67
1992-05-14,95.00,95.00,93.37,93.75,4544000,7.72
1992-05-13,94.50,95.37,94.37,95.12,3484000,7.84
1992-05-12,96.87,96.87,94.50,95.00,4535200,7.79
1992-05-11,95.75,96.75,95.62,96.62,3297600,7.92
1992-05-08,96.25,96.37,95.12,95.37,4495200,7.82
1992-05-07,95.12,96.00,94.75,95.75,4417600,7.85
1992-05-06,97.50,97.50,95.00,95.00,5318400,7.79
1992-05-05,97.25,97.75,96.75,97.12,3731200,7.96
1992-05-04,96.00,97.37,96.00,97.37,4906400,7.98
1992-05-01,94.37,96.00,94.25,95.75,7098400,7.85
1992-04-30,95.00,95.12,93.75,94.87,7681600,7.78
1992-04-29,94.75,95.25,94.12,94.50,6264000,7.75
1992-04-28,93.25,94.25,92.50,94.25,7864800,7.73
1992-04-27,92.62,94.00,92.25,93.62,7553600,7.67
1992-04-24,91.37,93.00,90.87,92.12,11953600,7.55
1992-04-23,91.50,91.62,88.87,90.87,31970400,7.45
1992-04-22,95.87,96.00,93.00,93.00,8368800,7.62
1992-04-21,96.75,97.25,95.50,96.00,4667200,7.87
1992-04-20,98.87,99.25,95.87,96.75,6928800,7.93
1992-04-16,100.37,100.37,98.62,99.37,8833600,8.15
1992-04-15,102.12,102.12,99.75,100.50,5222400,8.24
1992-04-14,101.00,102.75,100.12,102.25,5472800,8.38
1992-04-13,100.12,101.00,99.50,101.00,4026400,8.28
1992-04-10,98.50,100.87,98.37,100.75,7873600,8.26
1992-04-09,96.62,98.87,96.62,97.62,5682400,8.00
1992-04-08,95.37,96.62,95.25,96.37,8118400,7.90
1992-04-07,97.50,97.62,95.75,95.87,3944000,7.86
1992-04-06,98.62,99.00,97.62,97.62,4018400,8.00
1992-04-03,97.00,98.75,96.62,98.50,7524800,8.07
1992-04-02,98.12,98.50,97.00,97.00,6109600,7.95
1992-04-01,97.00,98.75,96.87,98.12,4532800,8.04
1992-03-31,96.12,97.87,95.87,97.50,4273600,7.99
1992-03-30,96.00,97.12,95.50,95.62,3718400,7.84
1992-03-27,97.87,98.12,96.00,96.25,4507200,7.89
1992-03-26,97.75,98.12,97.00,98.00,3687200,8.03
1992-03-25,98.37,98.37,97.00,97.37,3931200,7.98
1992-03-24,95.25,97.00,95.12,96.87,5461600,7.94
1992-03-23,95.62,95.62,94.00,94.62,6212800,7.76
1992-03-20,96.00,96.62,95.50,96.00,10937600,7.87
1992-03-19,96.37,97.25,96.25,96.25,5161600,7.89
1992-03-18,97.12,97.25,96.00,96.12,4562400,7.88
1992-03-17,97.25,97.50,96.50,97.37,3664800,7.98
1992-03-16,96.00,97.37,95.37,97.25,4512800,7.97
1992-03-13,96.75,96.87,94.75,96.00,4028800,7.87
1992-03-12,96.62,96.87,95.50,96.00,4475200,7.87
1992-03-11,97.00,97.75,95.50,96.25,5321600,7.89
1992-03-10,98.12,98.87,96.25,96.62,8264800,7.92
1992-03-09,96.37,98.12,96.37,98.00,4862400,8.03
1992-03-06,97.12,97.25,95.50,96.12,5429600,7.88
1992-03-05,97.75,97.87,96.62,97.25,4212800,7.97
1992-03-04,99.87,99.87,97.50,97.75,5737600,8.01
1992-03-03,100.87,101.37,99.62,99.75,3386400,8.18
1992-03-02,100.75,102.62,100.37,100.87,3082400,8.27
1992-02-28,102.50,103.50,101.00,101.25,3553600,8.30
1992-02-27,104.62,104.62,102.87,102.87,3950400,8.43
1992-02-26,101.37,104.00,100.75,103.50,7181600,8.48
1992-02-25,100.62,101.75,98.75,101.00,6264000,8.28
1992-02-24,98.87,100.87,98.62,100.75,4962400,8.26
1992-02-21,99.37,99.62,97.75,99.50,6772800,8.16
1992-02-20,98.50,100.12,98.37,99.75,8221600,8.18
1992-02-19,97.00,98.62,96.50,98.62,12295200,8.08
1992-02-18,99.25,99.75,97.00,97.62,12508800,8.00
1992-02-14,101.00,102.37,100.50,101.00,7453600,8.28
1992-02-13,105.87,105.87,101.87,102.87,5829600,8.43
1992-02-12,103.62,106.50,103.37,105.87,4335200,8.68
1992-02-11,105.62,105.75,104.12,104.37,4115200,8.56
1992-02-10,106.12,106.62,105.50,106.50,2281600,8.70
1992-02-07,108.00,108.00,105.00,106.12,6069600,8.67
1992-02-06,108.75,109.75,107.75,108.00,4510400,8.82
1992-02-05,107.37,108.87,106.87,108.00,4108800,8.82
1992-02-04,106.25,107.75,105.62,107.50,4244000,8.78
1992-02-03,106.75,107.37,105.50,106.00,4237600,8.66
1992-01-31,106.75,108.62,106.62,107.50,5837600,8.78
1992-01-30,104.00,106.00,103.62,106.00,4712800,8.66
1992-01-29,106.00,106.75,102.25,103.25,5549600,8.43
1992-01-28,106.00,106.87,105.50,105.50,4208800,8.62
1992-01-27,107.50,107.87,105.75,106.25,3596000,8.68
1992-01-24,106.37,107.87,106.25,107.25,3817600,8.76
1992-01-23,107.50,108.37,105.75,106.62,6286400,8.71
1992-01-22,105.00,107.50,104.62,107.50,6896000,8.78
1992-01-21,104.87,105.37,103.87,104.12,4402400,8.50
1992-01-20,106.75,106.75,104.75,105.00,4577600,8.58
1992-01-17,106.00,108.00,104.87,107.25,12044000,8.76
1992-01-16,105.50,106.12,104.25,104.62,17072800,8.54
1992-01-15,113.62,113.87,107.87,108.37,12011200,8.85
1992-01-14,114.50,114.87,112.75,113.62,7780000,9.28
1992-01-13,115.00,115.37,114.12,115.00,3564800,9.39
1992-01-10,114.75,115.75,114.50,115.00,5922400,9.39
1992-01-09,115.62,117.37,115.62,116.12,5957600,9.48
1992-01-08,113.62,117.37,113.62,116.37,8206400,9.50
1992-01-07,112.87,114.25,112.37,114.25,4150400,9.33
1992-01-06,111.75,113.00,111.25,112.75,6371200,9.21
1992-01-03,111.75,112.00,110.12,111.75,5520000,9.13
1992-01-02,112.50,112.62,109.50,112.25,5762400,9.17
1991-12-31,115.50,116.25,113.75,114.50,4846400,9.35
1991-12-30,113.50,115.50,113.25,115.50,5311200,9.43
1991-12-27,113.00,114.62,112.75,113.75,2616000,9.29
1991-12-26,110.75,113.25,110.75,112.50,2542400,9.19
1991-12-24,110.25,111.25,108.87,110.50,3248800,9.02
1991-12-23,108.00,111.25,107.87,110.75,4527200,9.04
1991-12-20,107.75,108.62,106.75,108.50,11648800,8.86
1991-12-19,106.00,106.62,105.75,106.62,3377600,8.71
1991-12-18,105.62,106.25,105.00,106.25,4592800,8.68
1991-12-17,106.75,107.25,105.75,106.62,3720000,8.71
1991-12-16,104.50,107.00,104.37,106.25,4076000,8.68
1991-12-13,104.00,104.62,104.00,104.50,3831200,8.53
1991-12-12,103.12,104.00,102.75,103.75,4910400,8.47
1991-12-11,104.50,105.00,102.62,102.62,8026400,8.38
1991-12-10,101.12,104.50,100.75,104.37,8056000,8.52
1991-12-09,103.50,104.00,101.00,101.00,6051200,8.25
1991-12-06,99.75,103.62,99.75,102.62,8995200,8.38
1991-12-05,100.62,101.25,99.87,100.00,4992800,8.17
1991-12-04,100.25,102.12,99.50,101.25,8989600,8.27
1991-12-03,98.75,100.25,98.50,99.62,7744800,8.14
1991-12-02,95.25,99.00,95.25,98.75,6467200,8.06
1991-11-29,95.62,96.75,95.25,96.37,2721600,7.87
1991-11-27,94.00,95.75,94.00,95.75,3544000,7.82
1991-11-26,94.50,95.37,92.50,94.00,6276000,7.68
1991-11-25,94.37,94.75,93.62,94.25,3788800,7.70
1991-11-22,95.25,95.25,94.00,94.87,3284800,7.75
1991-11-21,94.12,95.50,93.75,95.25,2984000,7.78
1991-11-20,95.25,95.50,93.62,94.25,4997600,7.70
1991-11-19,95.75,95.75,93.87,95.25,6368800,7.78
1991-11-18,94.37,96.87,92.75,96.75,9875200,7.90
1991-11-15,98.50,98.87,94.25,94.25,7295200,7.70
1991-11-14,98.75,99.37,97.87,98.87,6142400,8.07
1991-11-13,98.37,98.75,98.00,98.12,4244000,8.01
1991-11-12,97.75,100.12,97.75,99.50,8437600,8.09
1991-11-11,96.25,98.00,96.12,98.00,4356000,7.97
1991-11-08,96.50,96.87,95.87,96.00,2837600,7.81
1991-11-07,95.62,96.12,95.12,96.12,2590400,7.82
1991-11-06,96.00,96.12,95.37,95.87,3156000,7.80
1991-11-05,96.62,97.37,95.75,96.25,5181600,7.83
1991-11-04,95.37,96.62,94.50,96.62,2952800,7.86
1991-11-01,94.87,96.50,94.00,95.37,6184800,7.76
1991-10-31,95.37,95.50,94.75,95.12,4667200,7.74
1991-10-30,95.12,95.37,94.00,95.25,5398400,7.75
1991-10-29,94.62,95.37,93.25,95.12,8581600,7.74
1991-10-28,92.87,95.00,92.62,94.50,4688800,7.69
1991-10-25,92.62,93.25,92.12,92.87,4521600,7.55
1991-10-24,94.00,94.25,92.50,92.87,4364800,7.55
1991-10-23,94.25,95.25,93.75,94.25,8101600,7.67
1991-10-22,88.87,93.25,88.37,93.25,12044000,7.58
1991-10-21,90.62,90.75,88.87,88.87,3206400,7.23
1991-10-18,90.25,91.00,89.87,91.00,6522400,7.40
1991-10-17,89.25,90.25,88.87,89.87,7161600,7.31
1991-10-16,88.00,88.75,87.75,88.62,4484000,7.21
1991-10-15,87.12,88.00,86.87,87.87,5221600,7.15
1991-10-14,86.37,87.87,86.37,87.00,3257600,7.08
1991-10-11,86.37,86.62,85.75,86.37,2324000,7.03
1991-10-10,86.25,86.50,84.75,86.37,6249600,7.03
1991-10-09,86.62,86.87,85.87,86.25,3266400,7.02
1991-10-08,87.00,87.37,86.50,86.87,3564000,7.07
1991-10-07,86.37,86.87,86.12,86.62,3155200,7.05
1991-10-04,87.00,87.25,86.62,86.75,5632800,7.06
1991-10-03,87.25,87.37,86.75,87.12,4590400,7.09
1991-10-02,88.75,89.37,87.37,87.50,4393600,7.12
1991-10-01,88.50,88.87,88.37,88.75,2767200,7.22
1991-09-30,88.62,88.87,88.25,88.37,2940000,7.19
1991-09-27,89.75,90.00,88.25,88.50,3097600,7.20
1991-09-26,89.37,90.25,88.50,89.50,3400000,7.28
1991-09-25,90.75,91.00,89.62,89.75,3441600,7.30
1991-09-24,89.12,90.62,88.37,90.62,3864000,7.37
1991-09-23,88.12,89.50,88.12,89.00,3956000,7.24
1991-09-20,90.00,90.12,88.62,88.62,6895200,7.21
1991-09-19,88.75,90.12,88.50,89.62,4193600,7.29
1991-09-18,89.62,90.25,89.25,89.37,3331200,7.27
1991-09-17,90.25,91.00,89.62,89.75,4200000,7.30
1991-09-16,89.25,90.37,89.00,90.25,4047200,7.34
1991-09-13,89.87,90.50,89.00,89.12,3893600,7.25
1991-09-12,89.00,89.87,88.75,89.87,4584000,7.31
1991-09-11,89.25,89.37,88.00,88.25,3391200,7.18
1991-09-10,89.62,89.62,88.12,88.50,4981600,7.20
1991-09-09,90.00,90.12,89.00,89.37,3711200,7.27
1991-09-06,90.50,90.75,89.62,89.87,3491200,7.31
1991-09-05,90.50,91.00,90.25,90.37,3216000,7.35
1991-09-04,92.12,92.50,90.75,91.12,3112800,7.41
1991-09-03,93.12,93.62,92.00,92.00,3578400,7.48
1991-08-30,93.00,93.25,92.62,92.87,2018400,7.55
1991-08-29,92.87,93.00,91.75,93.00,3440000,7.56
1991-08-28,92.12,93.12,92.00,92.87,3367200,7.55
1991-08-27,92.37,92.75,91.62,91.87,3870400,7.47
1991-08-26,92.12,92.50,91.62,92.37,1988800,7.51
1991-08-23,90.62,92.37,90.62,92.12,5031200,7.49
1991-08-22,90.12,91.25,89.62,91.12,4088800,7.41
1991-08-21,88.37,90.37,88.25,90.37,6658400,7.35
1991-08-20,88.25,88.25,87.00,87.25,7240000,7.10
1991-08-19,85.00,87.87,85.00,87.00,8342400,7.08
1991-08-16,91.25,91.50,89.00,89.25,6032800,7.26
1991-08-15,91.00,91.62,90.87,91.12,2598400,7.41
1991-08-14,92.12,92.25,90.62,90.87,3220000,7.39
1991-08-13,91.87,93.37,91.50,92.25,3273600,7.47
1991-08-12,92.00,92.00,91.00,91.50,3132800,7.41
1991-08-09,92.12,92.87,91.25,92.25,3701600,7.47
1991-08-08,92.37,92.75,91.62,92.12,2901600,7.46
1991-08-07,92.50,93.00,92.25,92.75,4071200,7.51
1991-08-06,91.25,92.87,90.87,92.50,4577600,7.49
1991-08-05,91.37,91.62,90.62,91.12,2022400,7.38
1991-08-02,91.75,91.75,90.75,91.50,3930400,7.41
1991-08-01,91.62,91.62,90.62,91.00,3395200,7.37
1991-07-31,91.25,91.62,90.75,91.62,3913600,7.42
1991-07-30,90.37,91.00,89.62,90.87,5275200,7.36
1991-07-29,87.87,89.75,87.87,89.75,3871200,7.27
1991-07-26,87.50,88.12,87.00,87.87,2727200,7.12
1991-07-25,86.87,87.62,86.62,87.50,2346400,7.09
1991-07-24,87.50,87.50,86.50,86.75,3468800,7.03
1991-07-23,88.25,88.62,86.87,87.12,4240000,7.06
1991-07-22,87.25,87.75,87.25,87.75,2736000,7.11
1991-07-19,88.87,88.87,87.50,87.62,7084000,7.10
1991-07-18,86.75,87.87,86.25,87.87,4532800,7.12
1991-07-17,87.50,87.87,86.25,86.50,3607200,7.01
1991-07-16,87.37,87.75,86.62,87.62,3882400,7.10
1991-07-15,87.37,88.12,86.25,86.87,5248800,7.04
1991-07-12,87.25,87.62,86.12,87.25,5478400,7.07
1991-07-11,87.75,87.75,86.62,87.12,4817600,7.06
1991-07-10,86.25,87.62,86.12,86.50,10320000,7.01
1991-07-09,86.12,87.00,85.25,85.62,5304000,6.93
1991-07-08,84.00,86.00,83.87,85.12,5749600,6.89
1991-07-05,82.00,84.50,82.00,84.50,3560000,6.84
1991-07-03,82.50,82.62,81.75,82.00,7577600,6.64
1991-07-02,84.25,84.62,82.62,83.00,7318400,6.72
1991-07-01,84.50,84.75,83.87,84.50,5929600,6.84
1991-06-28,83.87,83.87,82.25,83.50,5915200,6.76
1991-06-27,83.87,84.37,83.62,84.12,6672800,6.81
1991-06-26,83.37,83.50,82.00,82.87,9567200,6.71
1991-06-25,84.50,84.50,83.62,83.75,4831200,6.78
1991-06-24,84.87,85.00,83.75,84.00,4955200,6.80
1991-06-21,84.87,85.50,84.62,85.50,11070400,6.92
1991-06-20,84.00,85.12,83.87,84.87,10966400,6.87
1991-06-19,84.50,84.62,83.12,83.62,7586400,6.77
1991-06-18,85.50,86.00,84.25,84.75,5244000,6.86
1991-06-17,85.25,85.62,85.00,85.25,3856000,6.90
1991-06-14,85.12,85.75,85.12,85.50,7236000,6.92
1991-06-13,85.37,86.00,84.75,84.87,6807200,6.87
1991-06-12,86.00,86.12,84.75,85.25,10561600,6.90
1991-06-11,86.62,87.37,86.25,86.87,7787200,7.04
1991-06-10,86.62,86.75,85.12,86.75,11064000,7.03
1991-06-07,87.62,87.75,86.25,86.75,6041600,7.03
1991-06-06,89.00,89.25,88.00,88.37,3784800,7.16
1991-06-05,89.12,89.62,88.37,88.50,6108800,7.17
1991-06-04,88.50,89.37,88.00,88.75,7538400,7.19
1991-06-03,89.25,90.00,87.37,88.37,10668800,7.16
1991-05-31,91.12,91.50,88.87,90.62,11487200,7.34
1991-05-30,93.50,93.50,91.75,92.00,5804800,7.45
1991-05-29,94.37,94.37,92.87,93.62,3650400,7.58
1991-05-28,92.62,94.37,92.62,94.37,4392800,7.64
1991-05-24,94.12,94.25,92.50,92.62,3127200,7.50
1991-05-23,94.75,94.87,93.37,93.62,4176000,7.58
1991-05-22,94.37,94.87,93.62,94.25,3777600,7.63
1991-05-21,91.75,93.75,91.62,93.62,5473600,7.58
1991-05-20,90.25,91.50,90.25,91.25,5424000,7.39
1991-05-17,91.12,91.50,90.00,90.00,11786400,7.29
1991-05-16,92.12,92.62,91.75,92.00,3450400,7.45
1991-05-15,91.87,92.87,90.75,91.37,5809600,7.40
1991-05-14,93.00,93.00,91.25,92.37,6295200,7.45
1991-05-13,93.50,93.50,92.62,93.00,4501600,7.50
1991-05-10,95.50,95.62,93.25,93.25,5091200,7.52
1991-05-09,94.00,95.37,93.87,95.25,6402400,7.68
1991-05-08,93.87,94.12,93.50,93.62,4978400,7.55
1991-05-07,94.00,95.00,93.87,94.12,4466400,7.59
1991-05-06,94.00,94.62,93.37,94.00,2760000,7.58
1991-05-03,94.25,94.87,94.12,94.25,4377600,7.60
1991-05-02,96.25,96.25,94.25,94.25,6284000,7.60
1991-05-01,94.25,96.25,94.00,96.25,7415200,7.76
1991-04-30,94.62,96.00,93.75,94.50,7848800,7.62
1991-04-29,95.75,96.37,94.50,94.75,6766400,7.64
1991-04-26,94.50,95.37,94.37,94.87,4444000,7.65
1991-04-25,94.12,95.25,93.87,95.00,6031200,7.66
1991-04-24,95.50,95.62,93.50,93.87,8587200,7.57
1991-04-23,97.00,97.12,95.12,95.75,6327200,7.72
1991-04-22,96.75,96.75,95.50,96.50,7992800,7.78
1991-04-19,98.37,98.37,96.62,97.25,13196000,7.84
1991-04-18,98.25,98.87,97.50,98.37,4982400,7.93
1991-04-17,99.75,100.37,98.50,99.50,7900000,8.02
1991-04-16,96.00,100.25,96.00,100.25,6958400,8.08
1991-04-15,97.87,98.12,96.62,97.00,4032800,7.82
1991-04-12,98.37,98.87,96.87,97.75,6076000,7.88
1991-04-11,96.25,97.87,96.12,97.37,5738400,7.85
1991-04-10,95.50,96.00,94.75,95.12,7224800,7.67
1991-04-09,96.75,97.50,95.50,95.62,6961600,7.71
1991-04-08,94.50,97.25,94.50,96.87,8193600,7.81
1991-04-05,95.25,95.62,93.12,93.37,7182400,7.53
1991-04-04,96.12,96.62,94.00,94.87,6451200,7.65
1991-04-03,96.75,97.25,96.12,96.37,6324800,7.77
1991-04-02,94.37,97.12,94.37,96.50,7818400,7.78
1991-04-01,95.62,95.75,94.25,94.37,4601600,7.61
1991-03-28,97.50,97.50,95.37,95.87,5395200,7.73
1991-03-27,99.00,99.50,96.50,96.75,9764800,7.80
1991-03-26,94.62,97.75,94.00,97.62,11142400,7.87
1991-03-25,92.50,95.37,92.25,95.00,8982400,7.66
1991-03-22,90.25,91.62,90.00,91.37,7512800,7.37
1991-03-21,90.50,91.00,89.62,90.12,8481600,7.27
1991-03-20,90.25,90.50,89.62,90.00,9231200,7.26
1991-03-19,91.00,91.75,90.25,90.62,7527200,7.31
1991-03-18,91.87,93.62,91.87,92.75,8642400,7.48
1991-03-15,92.00,93.75,91.50,93.62,13518400,7.55
1991-03-14,89.50,92.75,89.50,91.75,11916000,7.40
1991-03-13,87.25,89.00,86.62,89.00,7467200,7.18
1991-03-12,88.25,88.87,87.25,87.50,4932800,7.06
1991-03-11,90.12,90.12,88.00,88.25,6248800,7.12
1991-03-08,90.37,91.37,89.00,89.75,13842400,7.24
1991-03-07,88.00,91.75,88.00,90.37,16052800,7.29
1991-03-06,83.50,89.12,83.12,87.62,15461600,7.07
1991-03-05,81.12,83.37,81.12,83.37,5007200,6.72
1991-03-04,82.00,82.00,81.12,81.12,3144000,6.54
1991-03-01,81.12,82.25,81.00,82.00,4580000,6.61
1991-02-28,82.75,82.87,82.12,82.12,4644000,6.62
1991-02-27,80.87,82.75,80.62,82.37,4960000,6.64
1991-02-26,81.87,82.12,80.75,80.87,4136000,6.52
1991-02-25,81.50,82.37,80.62,82.25,5144800,6.63
1991-02-22,80.12,82.37,80.00,80.50,7324800,6.49
1991-02-21,80.25,80.75,79.62,80.37,4636000,6.48
1991-02-20,79.62,80.00,79.25,80.00,3738400,6.45
1991-02-19,81.00,81.50,80.37,80.87,7701600,6.52
1991-02-15,79.00,81.50,78.87,81.00,14048800,6.53
1991-02-14,79.25,80.12,77.87,78.00,5688800,6.29
1991-02-13,78.25,79.37,78.12,79.12,5212800,6.38
1991-02-12,78.62,79.62,78.37,78.50,7832800,6.33
1991-02-11,77.37,79.87,77.25,79.87,6292800,6.41
1991-02-08,76.00,77.50,75.75,77.25,5731200,6.20
1991-02-07,77.12,79.00,76.25,76.37,9384000,6.13
1991-02-06,76.25,77.25,76.00,77.25,9136000,6.20
1991-02-05,76.50,77.25,75.87,76.25,6804800,6.12
1991-02-04,75.00,76.62,75.00,76.37,5949600,6.13
1991-02-01,76.25,76.37,75.00,75.12,7593600,6.03
1991-01-31,76.37,76.50,75.37,76.50,6940000,6.14
1991-01-30,75.00,76.62,74.87,76.37,5816000,6.13
1991-01-29,75.25,75.62,74.62,75.25,4476000,6.04
1991-01-28,74.87,75.00,74.50,74.75,4658400,6.00
1991-01-25,74.87,75.25,74.37,74.62,7132800,5.99
1991-01-24,73.12,75.00,73.12,74.75,6013600,6.00
1991-01-23,72.25,73.12,72.25,73.00,5473600,5.86
1991-01-22,72.00,72.62,71.37,71.75,4637600,5.76
1991-01-21,71.50,72.37,71.12,72.12,3511200,5.79
1991-01-18,71.12,72.25,70.50,71.87,17837600,5.77
1991-01-17,71.50,72.00,70.25,71.50,10970400,5.74
1991-01-16,68.00,70.00,68.00,69.37,4430400,5.57
1991-01-15,67.75,68.25,67.62,68.12,3944800,5.47
1991-01-14,67.00,68.25,66.87,68.00,7477600,5.46
1991-01-11,67.12,67.87,67.00,67.87,3637600,5.45
1991-01-10,66.62,67.37,66.00,67.37,5110400,5.41
1991-01-09,68.00,68.87,65.37,65.62,7755200,5.27
1991-01-08,66.87,68.50,66.50,67.25,6364000,5.40
1991-01-07,67.87,68.50,66.62,66.62,5947200,5.35
1991-01-04,69.50,69.62,68.12,68.75,6677600,5.52
1991-01-03,70.00,70.62,69.12,69.25,9389600,5.56
1991-01-02,71.37,72.25,69.75,70.00,10632800,5.62
1990-12-31,71.12,71.75,70.75,71.75,2353600,5.76
1990-12-28,70.62,71.00,70.50,71.00,1722400,5.70
1990-12-27,71.37,71.87,70.75,70.75,2406400,5.68
1990-12-26,71.25,71.62,71.12,71.37,1250400,5.73
1990-12-24,71.00,71.37,70.87,71.12,838400,5.71
1990-12-21,71.62,71.62,70.75,71.12,11562400,5.71
1990-12-20,71.00,71.75,70.87,71.50,4840000,5.74
1990-12-19,71.62,72.12,71.12,71.62,5533600,5.75
1990-12-18,70.25,71.75,70.25,71.62,5787200,5.75
1990-12-17,70.12,70.37,69.62,70.37,2844000,5.65
1990-12-14,70.37,70.50,69.50,70.12,3802400,5.63
1990-12-13,71.12,71.50,70.37,70.75,4727200,5.68
1990-12-12,70.37,71.50,70.25,71.37,4572800,5.73
1990-12-11,70.12,70.50,69.87,70.25,3124000,5.64
1990-12-10,70.62,70.75,69.87,70.37,3555200,5.65
1990-12-07,70.50,70.87,69.87,70.75,6424800,5.68
1990-12-06,70.87,72.00,70.62,70.62,9880000,5.67
1990-12-05,70.75,70.87,70.12,70.50,4631200,5.66
1990-12-04,71.00,71.50,70.25,71.00,6360000,5.70
1990-12-03,70.75,71.12,70.50,71.00,7966400,5.70
1990-11-30,68.00,70.37,68.00,69.75,10017600,5.60
1990-11-29,67.25,68.37,67.12,68.00,10044000,5.46
1990-11-28,66.00,67.25,66.00,67.00,7142400,5.38
1990-11-27,65.87,66.37,65.50,65.62,5057600,5.27
1990-11-26,64.87,65.50,64.62,65.37,4137600,5.25
1990-11-23,66.12,66.50,65.50,65.50,1611200,5.26
1990-11-21,65.87,66.25,65.75,66.00,4038400,5.30
1990-11-20,66.00,66.62,66.00,66.00,4515200,5.30
1990-11-19,66.62,66.75,65.87,66.50,4371200,5.34
1990-11-16,66.00,66.62,65.37,65.62,7441600,5.27
1990-11-15,65.87,66.50,65.37,65.75,6381600,5.28
1990-11-14,65.87,66.75,65.50,66.25,5053600,5.32
1990-11-13,66.50,66.75,66.00,66.25,6189600,5.29
1990-11-12,65.87,66.87,65.75,66.75,7781600,5.33
1990-11-09,65.00,66.12,64.62,65.50,8086400,5.23
1990-11-08,65.25,66.00,64.50,65.00,5315200,5.19
1990-11-07,66.25,66.50,65.25,65.37,3717600,5.22
1990-11-06,67.12,67.37,66.25,66.37,2597600,5.30
1990-11-05,66.62,67.75,66.62,67.50,3377600,5.39
1990-11-02,65.75,66.75,65.37,66.62,5122400,5.32
1990-11-01,64.25,65.87,63.75,65.75,6020000,5.25
1990-10-31,66.00,66.25,63.88,64.37,4477600,5.14
1990-10-30,65.37,66.00,64.37,65.75,6209600,5.25
1990-10-29,66.00,66.75,65.00,65.50,4111200,5.23
1990-10-26,67.25,67.50,65.75,66.12,3391200,5.28
1990-10-25,67.62,68.25,66.87,67.62,5708800,5.40
1990-10-24,68.50,68.62,67.62,67.87,3801600,5.42
1990-10-23,68.12,69.50,68.00,68.62,5624800,5.48
1990-10-22,67.62,69.00,67.25,68.25,11631200,5.45
1990-10-19,67.62,67.75,66.25,67.37,10882400,5.38
1990-10-18,65.25,67.00,65.25,66.87,7571200,5.34
1990-10-17,64.50,65.62,64.37,65.12,3058400,5.20
1990-10-16,65.75,65.87,64.62,64.75,4444000,5.17
1990-10-15,64.75,66.12,64.12,65.37,6089600,5.22
1990-10-12,63.63,64.50,63.38,64.25,5707200,5.13
1990-10-11,64.37,64.62,63.38,63.38,6072800,5.06
1990-10-10,64.50,65.25,64.12,64.50,6015200,5.15
1990-10-09,66.00,66.50,65.12,65.12,5424800,5.20
1990-10-08,66.00,66.50,65.75,66.50,3138400,5.31
1990-10-05,64.00,66.25,64.00,65.50,6513600,5.23
1990-10-04,65.37,65.87,64.75,65.50,4427200,5.23
1990-10-03,66.12,66.62,64.87,65.37,4664000,5.22
1990-10-02,66.87,67.75,66.37,66.37,8338400,5.30
1990-10-01,64.00,66.12,63.75,65.87,9764800,5.26
1990-09-28,61.00,63.25,60.88,63.25,6606400,5.05
1990-09-27,63.38,63.63,62.00,62.38,5476000,4.98
1990-09-26,62.63,63.13,61.88,62.75,6841600,5.01
1990-09-25,61.50,63.00,61.25,63.00,5988800,5.03
1990-09-24,61.25,62.00,60.50,61.38,5826400,4.90
1990-09-21,62.13,62.75,61.63,62.50,9164000,4.99
1990-09-20,63.50,63.50,62.25,62.25,5057600,4.97
1990-09-19,65.00,65.12,64.00,64.00,4058400,5.11
1990-09-18,63.63,64.87,63.00,64.75,5877600,5.17
1990-09-17,63.63,64.62,63.25,64.12,4497600,5.12
1990-09-14,63.50,63.75,63.00,63.75,4513600,5.09
1990-09-13,64.75,64.87,63.38,63.63,3607200,5.08
1990-09-12,65.37,65.37,64.75,65.00,3515200,5.19
1990-09-11,65.50,65.50,64.75,65.00,3526400,5.19
1990-09-10,66.00,66.12,64.75,65.25,5266400,5.21
1990-09-07,64.75,65.62,64.50,65.62,5586400,5.24
1990-09-06,65.75,65.75,64.00,64.75,6016000,5.17
1990-09-05,66.37,66.75,65.75,66.12,7396000,5.28
1990-09-04,64.62,66.12,64.50,66.12,4377600,5.28
1990-08-31,65.25,65.62,64.50,65.62,2911200,5.24
1990-08-30,66.12,66.37,64.87,65.12,4924000,5.20
1990-08-29,64.25,66.50,64.25,66.00,4762400,5.27
1990-08-28,64.50,65.62,64.25,64.75,4030400,5.17
1990-08-27,64.50,65.00,64.00,64.62,5840000,5.16
1990-08-24,62.25,62.50,60.75,62.00,6544000,4.95
1990-08-23,60.50,61.75,60.00,60.88,11464000,4.86
1990-08-22,64.50,65.00,62.38,62.75,6201600,5.01
1990-08-21,63.75,64.75,62.25,63.88,9801600,5.10
1990-08-20,65.75,66.50,64.87,65.00,3256000,5.19
1990-08-17,66.25,67.00,64.12,65.87,12492800,5.26
1990-08-16,68.00,68.12,66.87,66.87,7288800,5.34
1990-08-15,68.50,69.37,68.12,68.37,7471200,5.46
1990-08-14,67.00,68.12,66.62,67.62,8897600,5.37
1990-08-13,65.37,67.37,65.25,67.37,4975200,5.35
1990-08-10,67.50,67.50,65.00,66.12,4808800,5.26
1990-08-09,67.25,67.62,66.62,66.87,5558400,5.31
1990-08-08,65.75,67.87,65.37,67.12,9273600,5.33
1990-08-07,65.50,65.75,64.37,65.25,9827200,5.19
1990-08-06,63.50,64.87,63.00,64.00,10767200,5.09
1990-08-03,68.25,68.25,64.37,67.25,14192800,5.34
1990-08-02,69.00,69.50,68.50,68.75,8464800,5.46
1990-08-01,70.37,70.75,69.87,70.50,5228800,5.60
1990-07-31,71.62,71.75,70.37,70.62,5936000,5.61
1990-07-30,71.87,72.12,70.62,71.62,6653600,5.69
1990-07-27,73.25,73.37,72.12,72.37,3856000,5.75
1990-07-26,73.12,73.87,72.87,73.37,6153600,5.83
1990-07-25,72.00,73.50,72.00,73.25,6433600,5.82
1990-07-24,71.50,72.00,70.50,72.00,8896000,5.72
1990-07-23,72.00,72.25,69.25,71.00,10427200,5.64
1990-07-20,72.62,74.12,72.50,73.00,9797600,5.80
1990-07-19,71.00,72.75,71.00,72.75,5772800,5.78
1990-07-18,71.12,71.75,70.75,71.37,5488800,5.67
1990-07-17,71.37,71.37,70.12,71.12,4793600,5.65
1990-07-16,71.00,71.50,70.62,70.87,4836000,5.63
1990-07-13,71.00,71.87,70.50,70.50,5695200,5.60
1990-07-12,70.00,70.87,69.50,70.87,5858400,5.63
1990-07-11,68.50,70.25,68.25,69.62,4812800,5.53
1990-07-10,68.37,68.50,67.75,68.00,2693600,5.40
1990-07-09,69.00,69.00,68.25,68.37,4364800,5.43
1990-07-06,68.00,69.25,67.87,68.87,3204800,5.47
1990-07-05,69.25,69.37,67.87,68.37,3452800,5.43
1990-07-03,69.87,69.87,69.25,69.25,4122400,5.50
1990-07-02,67.75,69.62,67.50,69.62,3318400,5.53
1990-06-29,67.87,68.25,67.12,67.75,4873600,5.38
1990-06-28,66.75,68.12,66.75,67.87,5042400,5.39
1990-06-27,65.12,66.75,65.12,66.62,4978400,5.29
1990-06-26,65.75,65.87,64.87,64.87,5050400,5.16
1990-06-25,65.50,66.00,64.50,64.75,3631200,5.15
1990-06-22,66.87,67.25,65.37,65.37,5240000,5.20
1990-06-21,65.12,67.12,65.00,66.62,7897600,5.29
1990-06-20,64.12,65.12,63.88,64.62,5976000,5.14
1990-06-19,63.25,63.88,63.25,63.75,4236000,5.07
1990-06-18,64.00,64.12,63.25,63.38,3878400,5.04
1990-06-15,63.50,64.37,63.38,64.37,11037600,5.12
1990-06-14,64.50,64.50,63.88,63.88,3400000,5.08
1990-06-13,65.00,65.25,64.37,64.75,4272800,5.15
1990-06-12,64.25,65.00,63.38,65.00,6297600,5.17
1990-06-11,63.13,64.00,63.13,64.00,4675200,5.09
1990-06-08,64.25,64.37,62.88,63.00,3233600,5.01
1990-06-07,64.50,64.75,64.00,64.25,4116000,5.11
1990-06-06,65.00,65.12,64.25,64.62,5118400,5.14
1990-06-05,65.25,65.75,65.12,65.25,7473600,5.19
1990-06-04,64.25,65.25,63.75,65.12,4675200,5.18
1990-06-01,64.50,64.50,63.75,64.25,3893600,5.11
1990-05-31,63.88,64.12,63.75,63.88,4360000,5.08
1990-05-30,64.00,64.37,63.50,64.12,5364800,5.10
1990-05-29,63.00,63.88,62.75,63.75,4113600,5.07
1990-05-25,63.00,63.13,62.50,62.63,4170400,4.98
1990-05-24,62.50,63.50,62.00,63.50,7624000,5.05
1990-05-23,62.13,62.38,61.63,62.25,4572800,4.95
1990-05-22,62.00,62.63,61.25,62.13,8075200,4.94
1990-05-21,60.63,61.88,60.50,61.75,5282400,4.91
1990-05-18,61.25,61.25,60.38,60.75,7788800,4.83
1990-05-17,61.00,61.50,60.75,61.25,5209600,4.87
1990-05-16,61.00,61.25,60.13,60.88,5867200,4.84
1990-05-15,60.63,61.13,60.25,61.00,4573600,4.82
1990-05-14,60.00,61.25,60.00,60.63,10730400,4.79
1990-05-11,59.13,60.25,58.75,60.00,11158400,4.74
1990-05-10,58.63,59.13,58.25,58.75,5295200,4.64
1990-05-09,59.13,59.38,58.25,58.38,6984000,4.61
1990-05-08,59.50,59.50,59.00,59.25,3895200,4.68
1990-05-07,59.00,59.50,58.75,59.38,3360000,4.69
1990-05-04,58.75,59.13,58.13,59.00,4737600,4.66
1990-05-03,58.38,58.75,57.88,58.00,5136000,4.58
1990-05-02,57.13,58.25,57.00,58.25,4493600,4.60
1990-05-01,57.00,57.63,56.75,57.25,4497600,4.52
1990-04-30,56.00,56.63,55.63,56.63,5164000,4.48
1990-04-27,57.25,57.50,56.00,56.38,4352800,4.46
1990-04-26,56.75,57.25,56.25,57.13,4752800,4.52
1990-04-25,56.75,57.13,56.25,56.50,5289600,4.47
1990-04-24,57.38,57.63,56.38,56.63,4437600,4.48
1990-04-23,58.25,58.25,57.00,57.13,4050400,4.52
1990-04-20,58.38,58.50,57.75,58.25,8186400,4.60
1990-04-19,57.50,58.63,57.50,58.13,4696000,4.59
1990-04-18,59.00,59.25,58.38,58.63,5304000,4.63
1990-04-17,58.00,59.38,57.88,59.13,4071200,4.67
1990-04-16,59.25,59.38,58.25,58.38,4835200,4.61
1990-04-12,57.63,58.63,57.38,58.63,7607200,4.63
1990-04-11,58.50,59.00,58.25,58.25,3591200,4.60
1990-04-10,57.50,58.38,57.38,58.13,3117600,4.59
1990-04-09,57.13,58.38,57.00,58.13,4180000,4.59
1990-04-06,57.38,57.50,56.13,57.13,3028800,4.52
1990-04-05,57.38,57.88,57.00,57.13,5355200,4.52
1990-04-04,57.88,58.38,56.50,56.75,5148800,4.49
1990-04-03,56.38,57.75,56.13,57.63,4464000,4.55
1990-04-02,55.75,56.25,55.50,56.13,3218400,4.44
1990-03-30,56.75,56.75,56.00,56.13,3411200,4.44
1990-03-29,57.13,57.25,56.50,56.63,4102400,4.48
1990-03-28,57.38,57.50,56.75,57.13,2758400,4.52
1990-03-27,55.88,57.50,55.50,57.13,3638400,4.52
1990-03-26,55.88,56.25,55.75,55.88,3428800,4.42
1990-03-23,55.25,55.88,55.00,55.75,3156000,4.41
1990-03-22,56.13,56.38,54.63,54.88,4982400,4.34
1990-03-21,56.13,56.75,55.88,55.88,2240000,4.42
1990-03-20,57.00,57.00,56.13,56.38,4482400,4.46
1990-03-19,56.63,57.25,56.63,57.00,4127200,4.51
1990-03-16,57.13,57.50,56.75,57.25,13604800,4.52
1990-03-15,55.25,57.25,55.00,56.88,8232800,4.50
1990-03-14,54.63,55.25,54.50,55.13,4242400,4.36
1990-03-13,55.25,55.38,54.25,54.38,3255200,4.30
1990-03-12,55.25,55.50,54.63,55.38,2910400,4.38
1990-03-09,55.63,55.75,55.25,55.63,3113600,4.40
1990-03-08,55.75,56.00,55.38,55.88,3357600,4.42
1990-03-07,55.75,55.75,55.00,55.25,3178400,4.37
1990-03-06,54.38,55.38,54.38,55.25,4138400,4.37
1990-03-05,55.00,55.50,54.13,54.13,4567200,4.28
1990-03-02,54.50,55.00,54.13,55.00,4372800,4.35
1990-03-01,53.88,54.63,53.75,54.00,3041600,4.27
1990-02-28,53.13,54.13,53.13,53.63,6113600,4.24
1990-02-27,53.50,54.00,53.25,53.38,4824000,4.22
1990-02-26,52.50,53.50,52.00,53.38,4200000,4.22
1990-02-23,53.13,53.25,52.00,52.13,8396000,4.12
1990-02-22,54.00,54.25,53.13,53.13,3635200,4.20
1990-02-21,53.50,54.00,53.50,53.75,5700000,4.25
1990-02-20,55.25,55.25,53.50,54.50,4868800,4.31
1990-02-16,56.38,56.38,55.25,55.50,5688800,4.39
1990-02-15,55.25,56.38,55.25,56.38,3321600,4.46
1990-02-14,55.25,55.63,55.00,55.50,3706400,4.39
1990-02-13,55.63,55.63,54.63,55.00,3635200,4.35
1990-02-12,56.25,56.25,55.50,55.75,2564800,4.38
1990-02-09,56.00,56.63,55.88,56.13,3277600,4.41
1990-02-08,55.38,56.25,55.13,55.75,8669600,4.38
1990-02-07,53.88,55.25,53.38,54.75,5458400,4.30
1990-02-06,54.50,54.50,53.25,54.00,3761600,4.25
1990-02-05,54.38,54.63,54.00,54.25,3950400,4.27
1990-02-02,53.50,55.00,53.38,54.63,4732800,4.30
1990-02-01,54.25,54.25,53.13,53.38,5942400,4.20
1990-01-31,52.25,52.88,51.88,52.38,5155200,4.12
1990-01-30,53.25,53.38,51.13,52.00,6517600,4.09
1990-01-29,53.50,53.63,52.50,52.88,4508800,4.16
1990-01-26,53.00,53.88,51.50,52.88,6488800,4.16
1990-01-25,53.88,54.63,52.75,53.00,5126400,4.17
1990-01-24,54.00,54.75,52.63,54.25,11780000,4.27
1990-01-23,56.38,56.38,55.00,55.25,6252800,4.34
1990-01-22,57.13,57.25,55.38,55.38,4004800,4.35
1990-01-19,56.63,57.50,56.50,57.38,6032800,4.51
1990-01-18,55.75,56.75,55.63,56.63,4624800,4.45
1990-01-17,56.50,56.88,56.13,56.13,7506400,4.41
1990-01-16,56.25,56.63,55.75,56.63,8088800,4.45
1990-01-15,56.50,57.13,56.38,56.63,4264000,4.45
1990-01-12,58.00,58.38,56.63,56.88,8181600,4.47
1990-01-11,58.50,58.88,58.25,58.63,3341600,4.61
1990-01-10,58.88,59.50,57.50,57.88,8655200,4.55
1990-01-09,60.63,60.63,58.75,58.75,7471200,4.62
1990-01-08,59.63,60.63,59.50,60.63,7204000,4.77
1990-01-05,60.00,60.75,59.63,59.63,4900000,4.69
1990-01-04,60.13,60.38,59.50,60.25,4161600,4.74
1990-01-03,59.88,60.25,59.25,60.13,7033600,4.73
1990-01-02,58.75,59.88,58.50,59.88,5384800,4.71
1989-12-29,59.00,59.50,59.00,59.38,2660000,4.67
1989-12-28,58.38,59.25,57.88,59.13,3801600,4.65
1989-12-27,57.38,58.50,57.25,58.50,3190400,4.60
1989-12-26,57.13,57.50,56.88,57.00,1824800,4.48
1989-12-22,56.25,57.25,56.25,56.88,2804000,4.47
1989-12-21,56.63,56.75,56.38,56.63,4181600,4.45
1989-12-20,56.88,57.00,55.88,56.38,3764800,4.43
1989-12-19,56.25,56.50,55.75,56.13,7307200,4.41
1989-12-18,57.25,57.75,55.50,56.13,6957600,4.41
1989-12-15,58.00,58.00,56.63,57.38,9638400,4.51
1989-12-14,58.00,58.13,57.75,58.00,4400000,4.56
1989-12-13,58.00,58.88,58.00,58.50,6955200,4.60
1989-12-12,57.75,58.25,57.50,58.00,3631200,4.56
1989-12-11,58.25,58.38,57.75,58.25,5220000,4.58
1989-12-08,57.88,58.13,57.75,58.13,4282400,4.57
1989-12-07,58.00,58.25,57.50,57.88,3780000,4.55
1989-12-06,57.75,58.13,57.63,57.88,3646400,4.55
1989-12-05,58.00,58.25,57.25,57.50,4077600,4.52
1989-12-04,57.50,58.50,57.38,58.00,6568800,4.56
1989-12-01,57.00,57.88,56.88,57.38,5897600,4.51
1989-11-30,56.25,57.00,56.00,56.50,4073600,4.44
1989-11-29,56.25,56.25,55.63,55.88,3224000,4.39
1989-11-28,56.38,56.50,55.75,56.13,4870400,4.41
1989-11-27,56.75,57.25,56.38,56.38,5235200,4.43
1989-11-24,56.75,57.00,56.38,56.75,2617600,4.46
1989-11-22,55.38,56.50,55.25,56.38,4060000,4.43
1989-11-21,55.00,55.50,54.50,55.25,4120000,4.34
1989-11-20,55.00,55.13,54.50,55.00,3202400,4.32
1989-11-17,55.50,55.75,55.13,55.25,5184800,4.34
1989-11-16,56.13,56.13,55.25,55.38,3955200,4.35
1989-11-15,55.63,56.13,55.00,56.13,5053600,4.41
1989-11-14,55.63,56.13,55.25,55.38,5182400,4.33
1989-11-13,56.00,56.38,55.63,56.00,3540000,4.38
1989-11-10,55.50,56.00,55.38,56.00,5895200,4.38
1989-11-09,55.50,56.25,54.88,55.00,7528800,4.30
1989-11-08,55.00,55.50,54.75,55.25,5202400,4.32
1989-11-07,52.38,54.25,52.38,54.13,5793600,4.23
1989-11-06,54.38,54.38,53.25,53.38,3291200,4.17
1989-11-03,54.25,55.13,54.13,54.38,2701600,4.25
1989-11-02,55.63,55.63,54.13,54.75,4416000,4.28
1989-11-01,55.00,55.63,54.63,55.63,5486400,4.35
1989-10-31,54.25,55.75,54.13,55.38,6464800,4.33
1989-10-30,54.50,54.50,53.25,53.75,3230400,4.20
1989-10-27,54.00,54.25,53.00,53.50,3541600,4.18
1989-10-26,54.00,54.88,53.63,54.25,3850400,4.24
1989-10-25,54.13,55.13,54.13,54.50,3170400,4.26
1989-10-24,55.13,55.25,52.25,54.63,8006400,4.27
1989-10-23,54.88,55.50,54.75,55.00,3140000,4.30
1989-10-20,55.63,55.63,55.00,55.38,7146400,4.33
1989-10-19,54.63,55.50,54.50,55.00,5296000,4.30
1989-10-18,54.50,55.63,53.88,54.50,6824800,4.26
1989-10-17,53.75,54.75,52.25,54.75,6842400,4.28
1989-10-16,50.75,54.25,50.63,54.25,15804000,4.24
1989-10-13,55.38,55.75,50.50,50.63,8247200,3.96
1989-10-12,55.88,56.50,54.88,55.13,4682400,4.31
1989-10-11,56.25,56.38,55.63,55.88,5376000,4.37
1989-10-10,56.13,56.63,55.75,56.25,3616000,4.40
1989-10-09,56.25,56.25,55.75,56.25,2400000,4.40
1989-10-06,55.88,56.25,55.63,56.00,6149600,4.38
1989-10-05,55.75,56.50,55.13,55.38,7308800,4.33
1989-10-04,55.25,56.00,54.75,55.75,9582400,4.36
1989-10-03,55.38,55.38,54.38,55.00,7701600,4.30
1989-10-02,54.25,55.00,54.00,54.75,4887200,4.28
1989-09-29,54.25,54.88,53.88,54.75,8453600,4.28
1989-09-28,53.38,54.00,53.25,54.00,6344800,4.22
1989-09-27,52.25,53.13,51.88,53.00,5531200,4.15
1989-09-26,52.38,52.75,52.00,52.25,4012800,4.09
1989-09-25,52.25,52.75,52.00,52.25,3941600,4.09
1989-09-22,51.88,52.50,51.88,52.13,4411200,4.08
1989-09-21,52.75,53.00,51.63,52.13,3551200,4.08
1989-09-20,52.13,52.88,51.88,52.75,5128800,4.13
1989-09-19,52.25,52.75,52.00,52.25,3333600,4.09
1989-09-18,50.88,52.50,50.75,52.50,4118400,4.11
1989-09-15,50.50,51.00,50.00,50.63,10884800,3.96
1989-09-14,51.25,51.25,50.50,50.63,3804000,3.96
1989-09-13,51.00,51.63,50.25,50.63,4208800,3.96
1989-09-12,51.00,51.88,50.88,51.00,3878400,3.99
1989-09-11,51.75,51.75,51.00,51.25,3608800,4.01
1989-09-08,52.13,52.38,50.50,52.00,4286400,4.07
1989-09-07,53.00,53.00,51.63,52.13,3707200,4.08
1989-09-06,52.88,53.00,51.88,52.75,4826400,4.13
1989-09-05,53.88,54.50,52.88,53.13,7815200,4.16
1989-09-01,52.63,53.75,52.63,53.50,10727200,4.18
1989-08-31,51.88,52.50,51.63,52.38,9386400,4.10
1989-08-30,51.00,51.50,50.63,51.38,7244800,4.02
1989-08-29,51.25,51.38,50.50,50.75,4884800,3.97
1989-08-28,50.50,51.38,50.25,51.25,7518400,4.01
1989-08-25,50.75,51.13,50.50,50.63,4487200,3.96
1989-08-24,50.00,50.75,49.50,50.75,10244000,3.97
1989-08-23,50.00,50.38,49.75,50.25,8155200,3.93
1989-08-22,49.88,50.50,49.75,50.00,5657600,3.91
1989-08-21,51.88,52.00,49.38,49.38,7461600,3.86
1989-08-18,51.63,51.63,50.88,51.63,6228800,4.04
1989-08-17,51.00,51.75,50.88,51.50,4273600,4.03
1989-08-16,51.00,51.13,50.63,51.00,8573600,3.99
1989-08-15,52.50,52.75,51.75,51.88,3935200,4.03
1989-08-14,51.50,52.63,51.38,52.00,4971200,4.04
1989-08-11,52.00,52.50,51.38,51.50,5709600,4.01
1989-08-10,51.25,51.75,51.13,51.75,5053600,4.02
1989-08-09,51.75,52.63,50.88,51.38,5762400,4.00
1989-08-08,53.00,53.00,52.00,52.00,4372800,4.04
1989-08-07,52.25,53.00,52.00,53.00,4164000,4.12
1989-08-04,52.63,52.88,52.25,52.75,5156000,4.10
1989-08-03,52.63,53.13,52.50,52.88,4126400,4.11
1989-08-02,52.13,52.75,51.75,52.63,4070400,4.09
1989-08-01,53.25,53.38,51.88,52.38,6748800,4.07
1989-07-31,53.13,53.38,52.38,53.38,5056000,4.15
1989-07-28,53.63,54.25,53.38,53.63,6064800,4.17
1989-07-27,53.25,53.50,52.75,53.38,8608800,4.15
1989-07-26,50.00,52.88,49.88,52.38,6975200,4.07
1989-07-25,49.88,50.50,49.63,49.88,4727200,3.88
1989-07-24,50.25,50.63,49.88,50.13,3696000,3.90
1989-07-21,50.25,50.50,49.88,50.50,9016000,3.93
1989-07-20,50.38,51.38,50.00,50.13,6361600,3.90
1989-07-19,49.00,50.25,49.00,50.13,7057600,3.90
1989-07-18,49.00,49.25,48.25,48.75,6324000,3.79
1989-07-17,49.38,49.63,48.63,48.88,4673600,3.80
1989-07-14,49.63,49.75,48.38,49.63,7842400,3.86
1989-07-13,49.50,50.25,49.50,49.63,3904000,3.86
1989-07-12,50.38,50.88,50.00,50.25,5162400,3.91
1989-07-11,50.13,51.00,50.13,50.75,4807200,3.95
1989-07-10,50.25,50.50,49.75,50.38,3468800,3.92
1989-07-07,49.38,50.25,48.63,49.88,4324800,3.88
1989-07-06,48.75,49.38,48.50,49.00,3367200,3.81
1989-07-05,48.75,49.38,48.25,49.00,3060000,3.81
1989-07-03,48.75,48.75,47.88,48.63,2089600,3.78
1989-06-30,48.38,48.75,47.13,47.88,5133600,3.72
1989-06-29,49.13,49.25,48.63,48.63,4536000,3.78
1989-06-28,50.38,50.50,49.50,49.88,3630400,3.88
1989-06-27,50.25,51.00,50.13,50.75,3497600,3.95
1989-06-26,51.13,51.50,50.13,50.25,5332800,3.91
1989-06-23,50.00,50.88,49.63,50.88,6853600,3.96
1989-06-22,48.25,49.75,48.25,49.00,5893600,3.81
1989-06-21,49.00,49.25,48.38,48.63,4801600,3.78
1989-06-20,50.00,50.13,48.88,49.00,4973600,3.81
1989-06-19,49.63,50.13,49.25,49.50,5002400,3.85
1989-06-16,49.13,50.13,49.00,49.88,10748800,3.88
1989-06-15,49.75,49.75,48.88,49.38,8853600,3.84
1989-06-14,50.88,50.88,50.00,50.13,7167200,3.90
1989-06-13,51.00,51.50,49.88,50.50,10042400,3.93
1989-06-12,53.50,53.75,52.00,52.63,7675200,4.09
1989-06-09,52.00,53.75,52.00,53.75,10384000,4.18
1989-06-08,52.25,52.38,51.50,51.50,4124000,4.01
1989-06-07,52.38,52.38,51.88,51.88,3224000,4.03
1989-06-06,51.50,52.38,50.88,52.00,6848800,4.04
1989-06-05,51.88,52.38,51.00,51.13,4296000,3.98
1989-06-02,51.00,51.75,51.00,51.63,3858400,4.02
1989-06-01,49.75,50.63,49.63,50.25,4976000,3.91
1989-05-31,49.00,49.88,48.75,49.38,3627200,3.84
1989-05-30,50.00,50.13,49.00,49.13,3922400,3.82
1989-05-26,49.88,50.00,49.00,49.75,7004000,3.87
1989-05-25,49.38,50.38,49.25,49.88,4837600,3.88
1989-05-24,49.63,50.00,48.75,49.13,7527200,3.82
1989-05-23,51.25,51.25,50.13,50.13,6573600,3.90
1989-05-22,51.38,51.75,50.38,51.50,8057600,4.01
1989-05-19,50.00,50.88,49.75,50.50,15141600,3.91
1989-05-18,49.88,50.13,49.63,49.88,6731200,3.86
1989-05-17,50.50,50.63,49.50,49.88,6084000,3.86
1989-05-16,49.75,50.25,49.50,50.13,6349600,3.88
1989-05-15,49.25,50.00,49.00,49.88,5306400,3.86
1989-05-12,49.00,49.13,48.13,49.13,9731200,3.80
1989-05-11,47.25,47.88,47.13,47.50,9889600,3.67
1989-05-10,95.50,96.00,94.50,95.75,5454400,3.70
1989-05-09,95.50,96.00,94.62,95.12,5910400,3.68
1989-05-08,94.62,95.25,93.75,95.25,4550400,3.68
1989-05-05,97.00,97.25,94.75,94.87,6134400,3.67
1989-05-04,95.50,96.00,95.50,96.00,2369600,3.71
1989-05-03,95.62,95.87,95.25,95.62,3697600,3.70
1989-05-02,95.75,96.37,95.62,95.75,4688000,3.70
1989-05-01,95.50,95.75,94.50,95.50,4724800,3.69
1989-04-28,96.62,96.62,95.75,96.12,3712000,3.72
1989-04-27,95.37,96.87,94.75,96.25,6316800,3.72
1989-04-26,94.75,95.37,94.50,95.37,4516800,3.69
1989-04-25,95.87,96.25,95.00,95.00,5660800,3.67
1989-04-24,95.50,95.87,95.37,95.50,4355200,3.69
1989-04-21,95.00,96.00,94.75,96.00,13040000,3.71
1989-04-20,95.87,95.87,93.87,95.12,9123200,3.68
1989-04-19,94.87,95.62,94.50,95.62,6700800,3.70
1989-04-18,94.37,94.87,94.00,94.87,7363200,3.67
1989-04-17,93.12,93.87,92.87,93.12,6260800,3.60
1989-04-14,92.50,93.25,92.00,93.00,5947200,3.60
1989-04-13,92.50,92.62,91.50,91.62,3635200,3.54
1989-04-12,93.25,93.50,92.50,92.75,4676800,3.59
1989-04-11,91.50,92.87,91.37,92.50,5009600,3.58
1989-04-10,91.62,91.62,91.00,91.12,2956800,3.52
1989-04-07,90.25,91.50,89.87,91.00,3475200,3.52
1989-04-06,90.50,91.00,90.25,90.50,3888000,3.50
1989-04-05,90.25,90.87,90.12,90.62,4454400,3.50
1989-04-04,90.62,90.62,90.00,90.25,3728000,3.49
1989-04-03,90.87,91.75,90.62,90.75,4539200,3.51
1989-03-31,90.75,91.12,90.37,90.75,2739200,3.51
1989-03-30,90.50,91.12,89.87,90.50,4640000,3.50
1989-03-29,90.62,91.50,90.62,90.75,4716800,3.51
1989-03-28,89.25,90.25,89.12,90.25,5603200,3.49
1989-03-27,87.87,89.00,87.62,88.87,3110400,3.44
1989-03-23,87.87,88.62,87.37,87.62,5134400,3.39
1989-03-22,88.50,88.50,87.50,87.87,8009600,3.40
1989-03-21,89.12,89.37,88.50,88.75,5985600,3.43
1989-03-20,90.00,90.00,88.12,88.50,9137600,3.42
1989-03-17,90.25,90.87,89.87,90.50,18328000,3.50
1989-03-16,91.37,93.50,91.37,93.00,10168000,3.60
1989-03-15,90.25,91.62,89.87,91.37,7702400,3.53
1989-03-14,89.50,90.25,89.12,89.75,8043200,3.47
1989-03-13,87.62,89.50,87.50,88.50,6150400,3.42
1989-03-10,87.75,87.75,87.00,87.50,5985600,3.38
1989-03-09,87.25,88.12,87.12,87.75,5140800,3.39
1989-03-08,87.25,88.25,86.75,87.12,6880000,3.37
1989-03-07,87.75,88.00,87.00,87.12,5257600,3.37
1989-03-06,87.75,87.75,87.12,87.37,5342400,3.38
1989-03-03,86.87,87.25,86.50,87.12,4728000,3.37
1989-03-02,85.50,87.00,85.25,86.62,5345600,3.35
1989-03-01,86.75,86.87,85.12,85.62,7382400,3.31
1989-02-28,87.00,87.12,85.50,86.12,7243200,3.33
1989-02-27,86.12,87.12,85.87,86.87,3523200,3.36
1989-02-24,87.50,87.50,86.12,86.25,6580800,3.33
1989-02-23,87.25,87.75,86.75,87.37,5985600,3.38
1989-02-22,89.62,89.62,87.25,87.25,5787200,3.37
1989-02-21,90.12,90.25,89.12,89.37,4387200,3.46
1989-02-17,89.62,90.50,89.50,90.37,6385600,3.49
1989-02-16,90.00,90.12,89.25,89.50,5022400,3.46
1989-02-15,88.12,89.75,88.00,89.75,7265600,3.47
1989-02-14,89.25,89.37,88.00,88.50,7094400,3.42
1989-02-13,88.50,90.25,88.25,89.00,8203200,3.42
1989-02-10,89.25,90.12,88.50,88.50,5960000,3.40
1989-02-09,90.75,91.50,89.12,90.00,6880000,3.46
1989-02-08,91.75,92.25,91.50,91.50,6417600,3.52
1989-02-07,90.12,92.25,90.12,91.37,7169600,3.51
1989-02-06,90.25,90.75,89.87,90.37,3048000,3.47
1989-02-03,89.62,90.50,89.50,90.50,4612800,3.48
1989-02-02,91.25,91.25,90.12,90.12,4368000,3.46
1989-02-01,91.62,92.00,90.50,90.62,6190400,3.48
1989-01-31,91.00,91.87,90.12,91.62,6489600,3.52
1989-01-30,90.25,90.87,89.62,90.37,6680000,3.47
1989-01-27,88.75,92.00,88.37,90.75,17027200,3.49
1989-01-26,86.62,88.00,86.00,87.87,7467200,3.38
1989-01-25,87.00,87.00,86.12,86.62,6267200,3.33
1989-01-24,85.75,87.00,85.62,87.00,7003200,3.34
1989-01-23,86.12,86.87,85.50,85.50,4723200,3.29
1989-01-20,86.00,86.25,85.75,86.12,6716800,3.31
1989-01-19,86.62,86.62,85.75,86.00,3848000,3.31
1989-01-18,85.75,86.62,85.50,86.62,8494400,3.33
1989-01-17,85.00,86.00,84.87,85.75,4569600,3.30
1989-01-16,84.75,85.37,84.50,85.37,3200000,3.28
1989-01-13,84.62,84.62,84.25,84.50,4872000,3.25
1989-01-12,85.50,85.50,84.50,84.50,7275200,3.25
1989-01-11,84.87,85.37,84.62,85.12,5115200,3.27
1989-01-10,85.50,85.62,84.50,84.75,5305600,3.26
1989-01-09,85.62,86.00,85.12,85.50,6756800,3.29
1989-01-06,86.25,86.25,85.62,85.62,4035200,3.29
1989-01-05,85.37,85.87,84.62,85.75,4195200,3.30
1989-01-04,84.12,85.50,83.87,85.25,5542400,3.28
1989-01-03,85.00,85.00,83.00,83.62,6427200,3.21
1988-12-30,86.12,86.37,85.12,85.12,2476800,3.27
1988-12-29,85.00,85.87,84.75,85.87,3080000,3.30
1988-12-28,85.12,85.25,84.25,84.75,2243200,3.26
1988-12-27,85.00,85.25,84.62,84.62,1288000,3.25
1988-12-23,85.00,85.37,85.00,85.25,1180800,3.28
1988-12-22,85.50,85.62,84.62,84.87,3283200,3.26
1988-12-21,85.87,86.12,85.00,85.25,6252800,3.28
1988-12-20,87.25,87.50,85.62,85.62,3844800,3.29
1988-12-19,85.50,87.00,85.50,87.00,5440000,3.34
1988-12-16,85.37,85.75,85.00,85.75,9212800,3.30
1988-12-15,85.00,85.25,84.62,85.12,3347200,3.27
1988-12-14,85.25,85.37,84.62,85.00,6600000,3.27
1988-12-13,85.25,85.62,85.00,85.62,3444800,3.29
1988-12-12,87.00,87.00,85.75,85.75,3523200,3.30
1988-12-09,86.37,87.25,86.12,87.00,3059200,3.34
1988-12-08,87.25,87.25,86.37,86.50,2320000,3.33
1988-12-07,87.00,87.37,86.87,87.25,6764800,3.35
1988-12-06,85.50,86.75,85.00,86.62,6163200,3.33
1988-12-05,84.87,86.75,84.75,85.50,5448000,3.29
1988-12-02,84.75,84.87,84.37,84.75,6430400,3.26
1988-12-01,86.00,86.12,85.25,85.25,2907200,3.28
1988-11-30,85.50,86.37,85.12,86.00,6555200,3.31
1988-11-29,84.00,86.12,83.87,85.75,6836800,3.30
1988-11-28,83.12,84.50,83.00,84.00,6262400,3.23
1988-11-25,83.75,83.75,82.75,82.75,2808000,3.18
1988-11-23,84.37,84.87,84.37,84.37,2523200,3.24
1988-11-22,83.50,84.50,83.37,84.37,4539200,3.24
1988-11-21,83.00,83.87,82.37,83.62,4979200,3.21
1988-11-18,82.50,83.50,82.25,83.25,6950400,3.20
1988-11-17,81.62,82.25,81.37,82.25,6049600,3.16
1988-11-16,82.62,83.25,80.62,80.87,11009600,3.11
1988-11-15,83.37,83.87,83.00,83.12,3484800,3.18
1988-11-14,84.50,84.62,82.87,83.62,6140800,3.20
1988-11-11,85.50,85.75,84.37,84.37,8960000,3.22
1988-11-10,85.87,86.37,85.87,86.12,2836800,3.29
1988-11-09,86.12,86.62,85.87,86.12,6560000,3.29
1988-11-08,86.25,86.87,86.25,86.50,3240000,3.31
1988-11-07,86.00,86.25,85.75,85.87,7240000,3.28
1988-11-04,86.75,87.62,86.62,86.62,4324800,3.31
1988-11-03,87.75,88.00,87.00,87.12,3403200,3.33
1988-11-02,87.12,87.50,86.75,87.50,5640000,3.34
1988-11-01,87.00,87.62,86.87,87.25,4555200,3.33
1988-10-31,87.00,87.50,86.75,87.00,4152000,3.32
1988-10-28,86.25,87.12,86.25,87.00,5600000,3.32
1988-10-27,87.00,87.00,86.00,86.37,5505600,3.30
1988-10-26,87.75,87.87,86.62,87.37,4123200,3.34
1988-10-25,87.00,87.62,86.87,87.50,2465600,3.34
1988-10-24,88.12,88.12,87.00,87.00,2803200,3.32
1988-10-21,87.75,88.12,87.25,88.12,11080000,3.37
1988-10-20,86.25,88.00,86.25,88.00,8980800,3.36
1988-10-19,87.00,87.00,85.75,86.37,6630400,3.30
1988-10-18,86.50,86.87,86.37,86.62,6248000,3.31
1988-10-17,86.37,86.75,86.12,86.37,3414400,3.30
1988-10-14,86.50,87.00,86.12,86.25,4476800,3.30
1988-10-13,84.62,86.12,84.50,86.00,4832000,3.29
1988-10-12,85.50,85.75,84.25,85.00,6774400,3.25
1988-10-11,86.87,86.87,86.12,86.62,4790400,3.31
1988-10-10,87.37,87.62,87.12,87.37,4614400,3.34
1988-10-07,86.12,87.37,85.62,87.25,7409600,3.33
1988-10-06,85.87,86.12,85.75,85.87,2590400,3.28
1988-10-05,85.62,86.37,85.62,85.87,5772800,3.28
1988-10-04,86.12,86.37,85.62,85.62,3284800,3.27
1988-10-03,85.75,86.37,85.62,86.12,4552000,3.29
1988-09-30,85.50,86.75,85.50,85.87,5300800,3.28
1988-09-29,85.12,86.00,85.00,85.87,5036800,3.28
1988-09-28,84.75,85.37,84.50,85.37,4049600,3.26
1988-09-27,84.75,85.12,84.62,85.00,3208000,3.25
1988-09-26,85.00,85.00,84.50,84.87,2200000,3.24
1988-09-23,84.50,85.12,84.25,85.12,5065600,3.25
1988-09-22,85.37,85.37,84.37,84.62,3865600,3.23
1988-09-21,84.75,85.62,84.62,85.25,4888000,3.26
1988-09-20,84.37,84.87,84.25,84.62,2275200,3.23
1988-09-19,84.62,84.62,83.62,84.25,4169600,3.22
1988-09-16,84.12,85.50,84.12,84.75,13836800,3.24
1988-09-15,84.87,85.37,84.25,84.37,5974400,3.22
1988-09-14,83.75,84.87,83.62,84.87,10632000,3.24
1988-09-13,83.50,83.75,83.12,83.50,7097600,3.19
1988-09-12,84.37,84.37,83.50,83.87,5260800,3.21
1988-09-09,84.25,84.87,83.50,84.00,4987200,3.21
1988-09-08,84.12,84.75,83.75,84.50,6857600,3.23
1988-09-07,84.25,85.25,84.00,84.37,10112000,3.22
1988-09-06,82.25,83.25,82.25,83.25,8435200,3.18
1988-09-02,81.50,82.50,81.12,82.00,6600000,3.13
1988-09-01,80.62,80.75,79.75,80.50,5044800,3.08
1988-08-31,81.00,81.25,80.62,81.00,2902400,3.10
1988-08-30,81.12,81.25,80.62,80.75,3032000,3.09
1988-08-29,81.00,81.50,81.00,81.25,4323200,3.11
1988-08-26,81.50,81.75,80.87,80.87,2937600,3.09
1988-08-25,80.50,81.87,80.50,81.75,4843200,3.12
1988-08-24,79.75,81.37,79.75,81.37,5692800,3.11
1988-08-23,79.87,80.25,79.25,80.00,4617600,3.06
1988-08-22,79.87,80.00,79.12,79.50,5716800,3.04
1988-08-19,81.25,81.62,79.50,80.00,7152000,3.06
1988-08-18,80.25,81.00,80.00,80.87,4585600,3.09
1988-08-17,79.50,80.50,79.50,80.50,5425600,3.08
1988-08-16,78.75,80.75,78.75,79.75,8265600,3.03
1988-08-15,79.62,80.37,79.50,79.50,3387200,3.02
1988-08-12,79.37,80.12,79.37,79.75,3579200,3.03
1988-08-11,79.75,80.00,79.25,79.75,4284800,3.03
1988-08-10,80.50,80.75,79.62,79.62,7836800,3.02
1988-08-09,81.12,81.12,79.62,80.50,6956800,3.06
1988-08-08,80.62,82.12,80.62,81.12,6152000,3.08
1988-08-05,80.50,80.75,80.25,80.75,2134400,3.07
1988-08-04,82.25,82.37,80.75,80.75,5822400,3.07
1988-08-03,80.87,82.12,80.75,81.87,9500800,3.11
1988-08-02,81.12,81.25,80.25,80.75,5945600,3.07
1988-08-01,80.00,81.12,80.00,80.62,6107200,3.06
1988-07-29,77.87,80.37,77.50,80.00,7065600,3.04
1988-07-28,76.50,77.50,76.00,77.25,7488000,2.93
1988-07-27,77.75,77.75,76.25,76.25,4217600,2.90
1988-07-26,77.25,78.12,77.00,77.50,4030400,2.94
1988-07-25,77.50,78.00,76.62,77.75,5177600,2.95
1988-07-22,78.37,78.37,77.25,77.37,4400000,2.94
1988-07-21,79.37,79.37,78.62,78.62,3537600,2.99
1988-07-20,78.75,79.87,78.75,79.62,4689600,3.02
1988-07-19,78.62,79.25,78.25,79.00,4688000,3.00
1988-07-18,79.25,79.25,78.62,79.00,4035200,3.00
1988-07-15,79.62,79.87,78.62,79.50,9372800,3.02
1988-07-14,79.37,80.00,79.25,79.87,3928000,3.03
1988-07-13,78.25,79.37,78.00,79.37,7260800,3.01
1988-07-12,78.37,78.87,77.87,78.12,5667200,2.97
1988-07-11,77.75,78.75,77.37,78.62,3689600,2.99
1988-07-08,77.50,77.75,77.12,77.25,5462400,2.93
1988-07-07,77.50,78.00,77.00,77.50,9545600,2.94
1988-07-06,79.50,79.87,77.12,78.00,6556800,2.96
1988-07-05,78.75,79.75,78.50,79.75,4822400,3.03
1988-07-01,79.50,79.50,78.75,79.00,3408000,3.00
1988-06-30,78.62,79.37,78.50,79.37,4880000,3.01
1988-06-29,77.87,78.62,77.25,77.75,4240000,2.95
1988-06-28,77.37,78.00,77.12,77.62,4545600,2.95
1988-06-27,78.37,78.62,76.87,76.87,5580800,2.92
1988-06-24,79.50,79.62,78.62,78.87,3843200,3.00
1988-06-23,79.37,79.87,79.25,79.62,4230400,3.02
1988-06-22,81.00,81.00,79.25,79.37,13155200,3.01
1988-06-21,80.87,81.00,79.50,80.50,6534400,3.06
1988-06-20,80.75,80.75,79.75,80.37,21795200,3.05
1988-06-17,80.00,81.25,79.75,81.00,14732800,3.08
1988-06-16,81.25,81.25,79.75,80.12,5985600,3.04
1988-06-15,80.75,81.75,80.62,81.75,4555200,3.10
1988-06-14,80.50,81.37,80.25,80.75,11923200,3.07
1988-06-13,78.50,79.25,78.25,79.12,7217600,3.00
1988-06-10,79.25,79.62,77.50,77.50,8889600,2.94
1988-06-09,80.50,80.62,79.50,79.50,7582400,3.02
1988-06-08,78.75,80.87,78.62,80.62,9956800,3.06
1988-06-07,79.12,79.37,78.50,78.50,4875200,2.98
1988-06-06,79.50,79.87,78.75,79.37,5155200,3.01
1988-06-03,79.50,79.75,78.62,79.37,4928000,3.01
1988-06-02,78.75,79.87,78.50,79.25,8808000,3.01
1988-06-01,78.25,80.12,78.00,79.37,15707200,3.01
1988-05-31,75.12,78.00,75.00,77.75,9432000,2.95
1988-05-27,74.75,75.25,74.37,74.62,4854400,2.83
1988-05-26,73.87,75.00,73.75,74.62,7448000,2.83
1988-05-25,73.75,74.87,73.75,73.87,10089600,2.81
1988-05-24,72.12,73.50,72.00,73.25,6257600,2.78
1988-05-23,71.50,72.12,71.12,71.87,3048000,2.73
1988-05-20,71.50,72.00,71.12,71.25,7740800,2.71
1988-05-19,69.75,71.37,69.50,70.75,8676800,2.69
1988-05-18,71.00,72.12,69.25,69.50,10147200,2.64
1988-05-17,74.12,74.25,71.50,71.50,7097600,2.70
1988-05-16,73.50,73.62,72.50,73.50,4880000,2.77
1988-05-13,73.00,73.62,72.62,73.25,3400000,2.76
1988-05-12,73.12,73.62,72.50,72.62,5147200,2.74
1988-05-11,71.75,73.25,71.75,72.87,10592000,2.75
1988-05-10,73.00,73.87,72.25,73.12,6934400,2.76
1988-05-09,73.00,73.12,71.87,73.00,10950400,2.75
1988-05-06,74.37,75.00,73.25,73.62,6580800,2.78
1988-05-05,74.75,74.87,74.25,74.62,7692800,2.81
1988-05-04,76.25,76.25,74.75,74.75,7702400,2.82
1988-05-03,76.25,77.00,76.12,76.50,5292800,2.88
1988-05-02,76.00,76.50,75.37,75.87,4043200,2.86
1988-04-29,77.00,77.50,75.37,75.75,5692800,2.86
1988-04-28,77.62,79.12,76.37,77.12,10662400,2.91
1988-04-27,79.00,79.25,77.62,77.75,5515200,2.93
1988-04-26,78.87,79.50,78.12,79.25,5635200,2.99
1988-04-25,77.50,79.37,77.25,79.12,7452800,2.98
1988-04-22,76.00,77.75,75.62,77.50,8964800,2.92
1988-04-21,77.50,78.62,75.62,76.37,9400000,2.88
1988-04-20,77.25,78.00,77.00,77.00,5860800,2.90
1988-04-19,78.62,79.25,77.25,77.25,8555200,2.91
1988-04-18,79.62,79.62,78.50,78.62,5150400,2.96
1988-04-15,79.50,80.12,77.87,79.87,12328000,3.01
1988-04-14,82.75,82.75,79.50,79.62,10692800,3.00
1988-04-13,83.50,84.12,82.50,84.00,4657600,3.17
1988-04-12,82.12,84.12,82.00,84.00,6123200,3.17
1988-04-11,82.87,82.87,81.75,82.62,4835200,3.12
1988-04-08,81.37,83.50,80.75,82.62,8836800,3.12
1988-04-07,81.87,82.12,80.75,81.12,5820800,3.06
1988-04-06,79.50,82.00,79.12,81.75,8515200,3.08
1988-04-05,78.12,79.37,78.12,78.62,5417600,2.96
1988-04-04,78.87,79.25,77.25,77.62,8964800,2.93
1988-03-31,78.62,79.75,77.37,79.37,8648000,2.99
1988-03-30,81.25,81.75,78.62,78.75,7582400,2.97
1988-03-29,80.75,81.12,80.12,80.75,5792000,3.05
1988-03-28,79.87,80.62,78.75,80.00,7857600,3.02
1988-03-25,82.00,82.50,80.87,80.87,5844800,3.05
1988-03-24,84.00,84.00,82.00,82.75,6294400,3.12
1988-03-23,85.25,85.25,84.12,84.62,4848000,3.19
1988-03-22,85.25,85.25,84.25,85.00,4524800,3.21
1988-03-21,85.25,85.37,84.12,84.75,4012800,3.20
1988-03-18,86.50,86.62,85.50,85.50,13083200,3.22
1988-03-17,85.25,86.62,84.75,86.37,7697600,3.26
1988-03-16,83.62,85.25,82.87,85.25,4822400,3.21
1988-03-15,84.50,84.87,83.87,84.12,4563200,3.17
1988-03-14,83.75,84.50,83.12,84.50,3859200,3.19
1988-03-11,84.00,84.12,81.00,83.87,14427200,3.16
1988-03-10,85.25,85.87,83.62,84.12,9292800,3.17
1988-03-09,84.50,86.50,84.50,85.25,16800000,3.21
1988-03-08,82.87,83.87,82.50,83.50,4995200,3.15
1988-03-07,82.00,82.62,81.62,82.50,2684800,3.11
1988-03-04,82.37,83.12,81.12,82.00,4889600,3.09
1988-03-03,83.25,83.37,82.50,82.75,4044800,3.12
1988-03-02,83.50,84.25,83.12,83.25,5059200,3.14
1988-03-01,83.37,83.37,82.37,83.00,5412800,3.13
1988-02-29,82.00,83.50,81.25,83.25,5996800,3.14
1988-02-26,81.00,81.75,80.50,81.25,3905600,3.06
1988-02-25,81.87,83.25,80.25,80.75,8955200,3.05
1988-02-24,81.87,82.50,81.50,82.12,6155200,3.10
1988-02-23,82.75,83.25,81.75,82.00,7432000,3.09
1988-02-22,80.87,82.50,80.37,82.50,10107200,3.11
1988-02-19,79.75,80.87,79.25,80.87,8076800,3.05
1988-02-18,80.00,80.75,79.12,79.50,5768000,3.00
1988-02-17,81.50,82.50,80.75,81.00,11257600,3.05
1988-02-16,79.87,82.12,79.00,82.00,12422400,3.08
1988-02-12,79.25,80.37,79.00,79.75,9705600,2.99
1988-02-11,79.87,80.12,78.50,78.87,8017600,2.96
1988-02-10,78.00,79.87,77.37,79.87,12396800,3.00
1988-02-09,77.00,78.00,76.75,77.87,4475200,2.92
1988-02-08,76.50,76.87,76.25,76.75,4342400,2.88
1988-02-05,77.50,78.50,77.12,77.12,4552000,2.89
1988-02-04,76.37,77.50,76.12,77.37,5844800,2.90
1988-02-03,78.25,78.50,76.00,76.25,8772800,2.86
1988-02-02,77.50,78.50,77.12,77.62,5283200,2.91
1988-02-01,79.00,79.12,77.62,77.75,5320000,2.92
1988-01-29,77.62,78.75,77.12,78.37,8540800,2.94
1988-01-28,75.75,77.50,75.62,76.75,7867200,2.88
1988-01-27,77.87,78.00,75.12,75.37,13457600,2.83
1988-01-26,78.12,78.62,77.00,77.62,8488000,2.91
1988-01-25,79.87,79.87,78.00,78.75,19680000,2.95
1988-01-22,76.75,79.87,76.50,79.87,36840000,3.00
1988-01-21,72.25,77.00,71.12,74.75,27912000,2.80
1988-01-20,73.50,73.87,70.62,71.75,13916800,2.69
1988-01-19,74.00,75.62,72.87,74.25,7404800,2.79
1988-01-18,74.25,74.62,73.50,74.25,5052800,2.79
1988-01-15,74.00,75.12,73.62,73.87,12017600,2.77
1988-01-14,71.87,72.25,71.25,72.25,5592000,2.71
1988-01-13,71.25,72.50,69.62,71.50,10729600,2.68
1988-01-12,72.50,72.50,70.62,71.75,9452800,2.69
1988-01-11,73.25,73.62,70.00,72.25,11512000,2.71
1988-01-08,77.37,77.87,72.25,72.50,12590400,2.72
1988-01-07,77.37,77.87,77.00,77.62,7657600,2.91
1988-01-06,78.75,78.87,77.62,78.00,8563200,2.93
1988-01-05,79.75,79.87,78.50,78.50,8332800,2.95
1988-01-04,75.87,78.12,75.87,78.12,7964800,2.93
1987-12-31,75.75,75.75,74.87,74.87,5884800,2.81
1987-12-30,75.62,77.50,75.62,76.75,6737600,2.88
1987-12-29,77.12,77.50,76.62,76.62,3235200,2.87
1987-12-28,77.37,77.50,76.12,76.87,4164800,2.88
1987-12-24,79.75,79.75,78.75,79.37,2152000,2.98
1987-12-23,79.25,80.00,79.00,79.50,5432000,2.98
1987-12-22,79.00,79.12,77.12,78.25,5204800,2.94
1987-12-21,79.00,79.87,78.25,79.37,4643200,2.98
1987-12-18,78.37,79.75,77.75,79.00,13688000,2.96
1987-12-17,80.25,80.37,77.25,77.62,6563200,2.91
1987-12-16,78.75,80.00,77.25,79.87,7443200,3.00
1987-12-15,79.37,80.25,78.00,78.62,9060800,2.95
1987-12-14,76.62,79.37,76.37,79.25,7604800,2.97
1987-12-11,76.50,77.00,75.25,76.12,5507200,2.86
1987-12-10,76.50,77.37,75.50,75.62,8694400,2.84
1987-12-09,76.87,79.50,76.75,77.37,10489600,2.90
1987-12-08,75.00,77.12,74.62,77.12,7036800,2.89
1987-12-07,71.50,74.50,71.50,74.50,5484800,2.80
1987-12-04,71.62,72.50,70.00,70.87,10787200,2.66
1987-12-03,75.50,75.75,71.87,71.87,10140800,2.70
1987-12-02,75.25,76.75,74.50,75.87,6928000,2.85
1987-12-01,73.75,75.25,73.37,74.25,7972800,2.79
1987-11-30,75.00,75.00,70.87,73.00,10792000,2.74
1987-11-27,78.12,78.37,76.12,76.12,1968000,2.86
1987-11-25,79.75,79.75,78.25,78.37,4248000,2.94
1987-11-24,79.00,80.62,79.00,79.62,11204800,2.99
1987-11-23,77.75,78.75,77.37,78.75,5387200,2.95
1987-11-20,75.12,77.75,74.37,77.75,8027200,2.92
1987-11-19,78.00,78.12,75.62,76.25,5782400,2.86
1987-11-18,76.87,78.37,75.62,78.12,5644800,2.93
1987-11-17,77.37,78.00,76.12,76.87,7145600,2.88
1987-11-16,76.75,78.37,76.75,78.00,6604800,2.93
1987-11-13,76.37,78.00,76.37,77.25,8662400,2.88
1987-11-12,73.50,78.00,73.50,76.62,8180800,2.86
1987-11-11,74.00,74.37,73.37,73.50,5516800,2.74
1987-11-10,71.50,75.00,70.75,72.25,10097600,2.70
1987-11-09,76.25,76.25,72.87,73.12,9848000,2.73
1987-11-06,79.50,80.25,76.25,76.25,6128000,2.85
1987-11-05,77.50,79.87,77.25,79.50,8040000,2.97
1987-11-04,77.25,78.75,76.75,77.75,5657600,2.90
1987-11-03,77.50,78.50,76.50,77.75,10596800,2.90
1987-11-02,79.25,80.00,78.00,79.75,5500800,2.98
1987-10-30,81.75,82.00,79.00,80.00,13124800,2.99
1987-10-29,75.50,79.37,75.25,79.00,12032000,2.95
1987-10-28,69.75,75.25,68.75,73.62,15312000,2.75
1987-10-27,70.00,71.00,68.12,71.00,10436800,2.65
1987-10-26,71.00,71.50,67.25,67.75,10070400,2.53
1987-10-23,69.50,73.87,69.50,73.50,13640000,2.74
1987-10-22,65.00,72.37,64.50,72.37,23252800,2.70
1987-10-21,73.00,79.00,72.25,74.25,25044800,2.77
1987-10-20,74.50,74.75,55.25,71.62,31680000,2.67
1987-10-19,75.00,77.37,64.50,64.50,33830400,2.41
1987-10-16,84.25,84.87,79.00,79.00,26017600,2.95
1987-10-15,84.50,86.37,84.12,84.25,23040000,3.14
1987-10-14,89.75,89.87,86.50,86.50,19040000,3.23
1987-10-13,91.62,91.62,90.00,90.75,10324800,3.39
1987-10-12,90.75,91.37,90.00,90.50,8382400,3.38
1987-10-09,91.87,92.87,90.62,90.75,7817600,3.39
1987-10-08,93.75,93.75,91.00,92.25,9134400,3.44
1987-10-07,93.75,93.75,92.62,93.75,12356800,3.50
1987-10-06,98.62,99.00,94.62,94.75,11448000,3.54
1987-10-05,99.50,99.50,98.50,98.62,8283200,3.68
1987-10-02,97.75,99.12,97.50,99.12,11692800,3.70
1987-10-01,96.00,97.62,95.75,97.50,9315200,3.64
1987-09-30,94.75,95.50,94.00,95.50,9452800,3.56
1987-09-29,95.50,96.50,94.25,94.62,6902400,3.53
1987-09-28,95.00,96.00,94.12,95.50,13147200,3.56
1987-09-25,94.50,94.62,91.50,93.50,14827200,3.49
1987-09-24,94.75,95.25,93.75,94.37,5764800,3.52
1987-09-23,93.25,95.12,93.25,94.75,10564800,3.54
1987-09-22,90.25,93.37,89.75,92.87,13625600,3.47
1987-09-21,93.37,94.12,89.50,89.62,13884800,3.34
1987-09-18,92.87,94.12,92.75,92.87,18400000,3.47
1987-09-17,93.00,93.12,92.25,92.50,11208000,3.45
1987-09-16,95.62,95.62,92.00,92.00,11617600,3.43
1987-09-15,96.50,96.50,95.37,95.87,4009600,3.58
1987-09-14,97.00,97.00,96.00,96.62,4910400,3.61
1987-09-11,95.00,97.37,94.87,96.00,10560000,3.58
1987-09-10,95.25,95.37,94.00,94.87,8752000,3.54
1987-09-09,94.12,94.87,93.25,94.00,7227200,3.51
1987-09-08,95.00,95.12,92.50,94.62,15729600,3.53
1987-09-04,96.50,96.75,94.75,95.12,8440000,3.55
1987-09-03,97.50,97.50,94.37,95.62,10060800,3.57
1987-09-02,96.00,96.50,94.37,96.50,12752000,3.60
1987-09-01,100.00,100.50,95.50,96.12,8692800,3.59
1987-08-31,99.12,100.00,98.62,99.75,8225600,3.72
1987-08-28,101.75,101.87,99.50,99.62,7857600,3.72
1987-08-27,102.87,103.62,101.75,101.75,4720000,3.80
1987-08-26,104.87,104.87,103.62,103.75,6230400,3.87
1987-08-25,103.37,105.37,103.37,104.62,7808000,3.90
1987-08-24,104.75,104.75,103.00,103.00,6124800,3.84
1987-08-21,103.87,104.75,103.25,104.25,13840000,3.89
1987-08-20,102.50,104.00,102.00,104.00,9654400,3.88
1987-08-19,101.37,102.00,100.75,101.50,7337600,3.79
1987-08-18,101.50,101.62,99.50,101.50,9364800,3.79
1987-08-17,101.62,101.75,100.62,101.62,5897600,3.79
1987-08-14,100.75,101.75,100.12,100.50,9990400,3.73
1987-08-13,102.00,102.50,101.00,101.12,11622400,3.76
1987-08-12,102.50,102.50,100.25,101.12,9305600,3.76
1987-08-11,100.25,102.87,99.75,102.50,13235200,3.81
1987-08-10,98.50,100.00,98.50,100.00,8048000,3.72
1987-08-07,98.00,99.37,97.87,98.75,10214400,3.67
1987-08-06,96.50,97.75,95.50,97.75,5542400,3.63
1987-08-05,94.75,97.12,94.75,96.50,8217600,3.59
1987-08-04,93.50,94.25,92.50,94.25,6684800,3.50
1987-08-03,95.00,95.00,94.00,94.25,6409600,3.50
1987-07-31,96.25,96.37,95.25,95.25,4692800,3.54
1987-07-30,95.75,96.75,94.62,96.50,9512000,3.59
1987-07-29,93.37,95.75,93.12,95.25,7564800,3.54
1987-07-28,93.87,93.87,93.12,93.12,5340800,3.46
1987-07-27,93.37,93.62,93.12,93.37,3214400,3.47
1987-07-24,93.75,93.87,93.00,93.62,3529600,3.48
1987-07-23,94.75,94.87,93.00,94.00,4480000,3.49
1987-07-22,93.75,95.25,93.37,94.50,6352000,3.51
1987-07-21,93.12,94.50,93.00,93.62,6467200,3.48
1987-07-20,94.50,94.75,93.12,93.37,5795200,3.47
1987-07-17,95.12,95.87,94.50,94.50,12547200,3.51
1987-07-16,94.00,95.00,93.12,94.87,8955200,3.53
1987-07-15,93.12,94.37,93.12,93.62,7040000,3.48
1987-07-14,92.87,94.25,92.00,94.25,9083200,3.50
1987-07-13,93.12,93.12,91.75,92.87,9240000,3.45
1987-07-10,91.75,93.50,91.62,93.00,11177600,3.46
1987-07-09,91.00,92.37,91.00,91.37,11684800,3.40
1987-07-08,90.50,91.50,90.25,91.50,7212800,3.40
1987-07-07,89.37,91.50,89.12,90.75,9580800,3.37
1987-07-06,91.12,91.12,89.12,89.12,7422400,3.31
1987-07-02,91.00,91.62,90.50,90.62,4684800,3.37
1987-07-01,92.00,92.25,91.00,91.00,5297600,3.38
1987-06-30,93.75,93.75,91.62,91.87,6697600,3.41
1987-06-29,92.62,93.62,92.25,93.50,4809600,3.47
1987-06-26,92.62,93.37,92.50,92.62,4014400,3.44
1987-06-25,92.75,93.62,92.62,93.50,8220800,3.47
1987-06-24,93.75,94.25,92.25,92.62,3440000,3.44
1987-06-23,95.25,95.25,93.25,94.50,7742400,3.51
1987-06-22,94.00,94.50,93.62,94.50,7820800,3.51
1987-06-19,93.50,93.50,92.50,93.50,13928000,3.47
1987-06-18,91.25,94.00,91.12,93.25,8835200,3.46
1987-06-17,91.62,91.62,90.75,91.00,4648000,3.38
1987-06-16,91.62,91.87,90.62,91.12,3728000,3.39
1987-06-15,91.87,91.87,90.12,91.37,4803200,3.40
1987-06-12,89.87,91.37,89.62,91.37,7004800,3.40
1987-06-11,89.50,89.50,88.50,89.00,4329600,3.31
1987-06-10,89.87,90.37,87.75,88.25,7580800,3.28
1987-06-09,89.37,89.50,88.75,89.12,4907200,3.31
1987-06-08,87.87,89.62,87.25,89.25,4208000,3.32
1987-06-05,89.00,89.00,87.75,87.75,5196800,3.26
1987-06-04,88.00,88.50,86.75,88.25,3209600,3.28
1987-06-03,87.00,88.50,86.62,88.25,7262400,3.28
1987-06-02,85.50,87.00,85.00,86.37,6596800,3.21
1987-06-01,86.37,86.75,85.25,85.37,5985600,3.17
1987-05-29,86.00,86.37,85.37,86.00,6555200,3.20
1987-05-28,84.37,85.12,82.75,85.00,6185600,3.16
1987-05-27,84.50,85.25,84.25,84.37,7062400,3.13
1987-05-26,85.00,85.00,84.12,84.62,7254400,3.14
1987-05-22,83.00,83.62,82.62,83.00,4550400,3.08
1987-05-21,83.75,84.50,82.62,82.62,5547200,3.05
1987-05-20,80.87,83.25,80.25,82.50,10240000,3.05
1987-05-19,83.37,83.87,80.75,80.75,10819200,2.99
1987-05-18,82.50,83.37,80.75,82.75,11280000,3.06
1987-05-15,85.00,85.37,82.50,83.12,11516800,3.07
1987-05-14,86.12,86.37,85.00,85.62,5356800,3.17
1987-05-13,86.50,87.25,85.50,86.12,9782400,3.18
1987-05-12,85.12,86.50,85.00,86.37,7294400,3.19
1987-05-11,88.00,90.37,85.87,85.87,8488000,3.17
1987-05-08,88.00,88.12,86.25,87.12,5163200,3.22
1987-05-07,88.37,88.75,87.50,87.50,7368000,3.23
1987-05-06,89.75,90.25,87.62,88.50,7057600,3.27
1987-05-05,86.62,90.25,86.62,89.75,6769600,3.32
1987-05-04,86.37,87.50,85.62,86.75,4080000,3.21
1987-05-01,86.75,87.50,85.62,86.12,6923200,3.18
1987-04-30,87.00,88.50,87.00,87.12,7352000,3.22
1987-04-29,88.50,89.25,86.87,87.25,10003200,3.23
1987-04-28,88.25,89.25,87.75,87.87,10312000,3.25
1987-04-27,86.12,87.75,85.00,87.25,13712000,3.23
1987-04-24,87.25,88.50,86.25,87.00,11252800,3.22
1987-04-23,88.00,89.25,86.37,88.00,11859200,3.25
1987-04-22,89.00,90.25,87.37,87.37,12800000,3.23
1987-04-21,85.25,89.25,84.87,88.50,10267200,3.27
1987-04-20,85.75,86.00,85.25,85.75,6875200,3.17
1987-04-16,87.00,87.12,85.25,86.25,16160000,3.19
1987-04-15,87.00,87.00,85.12,86.25,12512000,3.19
1987-04-14,87.75,88.00,83.12,85.50,18240000,3.16
1987-04-13,90.75,91.75,89.00,89.00,10145600,3.29
1987-04-10,89.62,90.87,89.62,90.50,7532800,3.35
1987-04-09,90.75,91.00,88.12,89.37,10329600,3.30
1987-04-08,89.25,90.75,89.00,90.50,9004800,3.35
1987-04-07,90.50,92.12,88.75,90.50,11105600,3.35
1987-04-06,90.50,91.50,90.12,91.12,6950400,3.37
1987-04-03,88.37,90.75,87.62,89.87,9465600,3.32
1987-04-02,90.00,90.75,88.87,88.87,9792000,3.29
1987-04-01,87.75,90.00,87.50,89.87,9595200,3.32
1987-03-31,88.75,89.37,87.87,88.50,9209600,3.27
1987-03-30,87.00,88.50,85.87,87.87,17760000,3.25
1987-03-27,92.00,92.00,89.50,89.75,12203200,3.32
1987-03-26,91.25,92.25,90.87,91.25,8363200,3.37
1987-03-25,91.75,92.37,90.75,90.75,7617600,3.35
1987-03-24,91.75,92.75,91.62,92.75,7249600,3.43
1987-03-23,91.12,94.50,91.00,92.75,11590400,3.43
1987-03-20,89.87,91.12,89.62,91.12,12252800,3.37
1987-03-19,89.25,90.25,89.25,90.00,6808000,3.33
1987-03-18,91.25,91.25,88.87,89.87,9107200,3.32
1987-03-17,88.87,90.75,88.87,90.62,5220800,3.35
1987-03-16,89.62,89.62,88.50,88.87,4635200,3.29
1987-03-13,90.00,90.25,89.25,89.87,6457600,3.32
1987-03-12,91.00,91.12,89.75,89.75,7540800,3.32
1987-03-11,91.50,92.50,90.37,90.50,11107200,3.35
1987-03-10,88.25,90.62,88.12,90.25,10563200,3.34
1987-03-09,90.00,90.00,88.50,88.50,6164800,3.27
1987-03-06,90.75,90.75,89.25,90.25,7374400,3.34
1987-03-05,92.37,92.75,90.75,91.00,13302400,3.36
1987-03-04,88.25,91.50,88.25,91.37,15520000,3.38
1987-03-03,85.87,87.87,85.50,87.50,10414400,3.23
1987-03-02,87.00,87.25,85.37,85.87,8652800,3.17
1987-02-27,85.25,86.25,85.12,86.25,5787200,3.19
1987-02-26,84.87,86.25,83.50,84.87,6067200,3.14
1987-02-25,84.87,85.75,84.37,84.87,7436800,3.14
1987-02-24,83.00,84.87,83.00,84.87,7745600,3.14
1987-02-23,83.00,84.37,82.25,83.00,9662400,3.07
1987-02-20,85.50,85.62,84.50,84.50,10569600,3.11
1987-02-19,87.00,87.50,85.25,85.62,10105600,3.15
1987-02-18,87.25,88.50,86.25,87.00,14497600,3.20
1987-02-17,82.62,86.25,82.25,86.25,10275200,3.18
1987-02-13,80.62,82.75,80.50,82.62,15430400,3.04
1987-02-12,80.00,81.12,79.62,80.12,16960000,2.95
1987-02-11,77.25,80.00,77.12,80.00,16480000,2.95
1987-02-10,77.50,77.50,75.87,77.00,8716800,2.83
1987-02-09,78.37,78.75,77.37,77.75,5012800,2.86
1987-02-06,79.00,79.25,78.25,78.62,8707200,2.89
1987-02-05,78.50,79.62,78.25,78.87,10267200,2.90
1987-02-04,77.00,78.37,76.75,78.37,12195200,2.89
1987-02-03,76.37,77.25,75.75,77.00,10760000,2.83
1987-02-02,75.37,76.37,74.75,76.12,7740800,2.80
1987-01-30,76.62,77.00,75.00,75.62,10723200,2.78
1987-01-29,77.50,78.37,76.25,76.37,8760000,2.81
1987-01-28,78.00,78.00,77.12,77.62,10968000,2.86
1987-01-27,75.62,78.12,75.62,77.62,12705600,2.86
1987-01-26,75.25,76.00,74.62,75.25,17920000,2.77
1987-01-23,76.50,78.87,74.50,75.00,24960000,2.76
1987-01-22,73.00,75.00,73.00,75.00,14732800,2.76
1987-01-21,72.50,74.62,72.50,73.50,9924800,2.71
1987-01-20,75.00,75.25,73.00,73.50,9764800,2.71
1987-01-19,73.00,75.00,72.00,75.00,10665600,2.76
1987-01-16,72.75,73.37,71.87,72.75,17920000,2.68
1987-01-15,70.25,72.37,70.25,71.50,16640000,2.63
1987-01-14,68.37,70.37,68.25,70.00,10084800,2.58
1987-01-13,68.50,69.00,67.75,68.50,6750400,2.52
1987-01-12,69.00,69.37,68.75,68.87,8876800,2.54
1987-01-09,69.25,70.25,68.75,69.50,14923200,2.56
1987-01-08,69.62,69.75,68.50,68.87,13449600,2.54
1987-01-07,69.37,70.12,69.12,69.62,6920000,2.56
1987-01-06,69.87,70.37,69.50,69.62,10004800,2.56
1987-01-05,68.25,69.87,67.87,69.87,9110400,2.57
1987-01-02,65.62,67.75,65.62,67.37,4115200,2.48
1986-12-31,66.75,67.00,65.25,65.62,7552000,2.42
1986-12-30,66.25,66.75,66.12,66.50,3425600,2.45
1986-12-29,67.87,67.87,66.12,66.37,3497600,2.44
1986-12-26,66.62,67.87,66.25,67.87,3449600,2.50
1986-12-24,66.50,67.25,66.37,66.75,4982400,2.46
1986-12-23,67.00,67.12,66.00,66.25,9840000,2.44
1986-12-22,68.00,69.00,67.00,67.00,10236800,2.47
1986-12-19,68.25,68.37,67.25,68.25,20480000,2.51
1986-12-18,69.00,69.25,68.25,68.37,5208000,2.52
1986-12-17,69.62,70.00,69.00,69.25,5950400,2.55
1986-12-16,69.37,70.00,69.12,70.00,12480000,2.58
1986-12-15,68.25,69.37,67.62,69.37,15409600,2.55
1986-12-12,70.00,70.37,68.75,68.87,7222400,2.54
1986-12-11,71.00,71.37,69.87,70.62,6134400,2.60
1986-12-10,70.25,72.00,70.00,71.62,6155200,2.64
1986-12-09,70.75,71.37,70.12,70.50,4195200,2.60
1986-12-08,69.12,71.87,69.12,71.00,7540800,2.61
1986-12-05,69.12,70.00,68.87,69.37,6635200,2.55
1986-12-04,70.62,70.87,69.37,69.50,5484800,2.56
1986-12-03,69.75,71.00,69.62,70.75,9835200,2.60
1986-12-02,68.25,70.00,68.25,70.00,9484800,2.58
1986-12-01,67.50,67.87,66.62,67.87,5963200,2.50
1986-11-28,69.62,69.62,68.37,68.50,1476800,2.52
1986-11-26,69.50,69.75,69.00,69.50,3292800,2.56
1986-11-25,69.87,70.25,69.00,69.87,8195200,2.57
1986-11-24,69.25,70.62,69.12,70.25,9716800,2.59
1986-11-21,67.37,69.37,67.25,69.37,13964800,2.55
1986-11-20,67.25,67.37,66.37,67.37,9302400,2.48
1986-11-19,64.75,66.62,64.75,66.37,7363200,2.44
1986-11-18,67.75,68.00,64.87,65.25,9774400,2.40
1986-11-17,67.62,68.75,67.50,67.62,6614400,2.49
1986-11-14,68.12,69.25,67.50,69.12,8750400,2.53
1986-11-13,70.00,70.12,68.25,68.25,9027200,2.50
1986-11-12,70.50,70.75,69.87,70.00,4667200,2.56
1986-11-11,69.87,70.12,69.62,70.00,4192000,2.56
1986-11-10,69.25,69.87,69.25,69.75,4494400,2.55
1986-11-07,70.00,70.37,69.37,69.50,5160000,2.55
1986-11-06,70.12,70.50,69.75,70.37,4192000,2.58
1986-11-05,69.87,70.87,69.75,70.50,9950400,2.58
1986-11-04,69.50,70.00,69.37,69.87,5694400,2.56
1986-11-03,70.00,70.12,69.50,69.62,5044800,2.55
1986-10-31,69.75,69.87,69.25,69.75,6614400,2.55
1986-10-30,69.87,70.12,69.12,69.50,9934400,2.55
1986-10-29,68.75,69.37,68.12,69.00,5137600,2.53
1986-10-28,69.50,69.62,68.50,68.62,4094400,2.51
1986-10-27,68.87,69.62,68.62,69.37,3043200,2.54
1986-10-24,69.87,69.87,68.62,68.62,3892800,2.51
1986-10-23,69.62,69.87,69.25,69.62,6440000,2.55
1986-10-22,68.62,69.87,68.62,69.37,4768000,2.54
1986-10-21,69.00,69.12,68.50,68.75,2884800,2.52
1986-10-20,69.50,69.50,68.37,68.62,4680000,2.51
1986-10-17,69.50,70.00,69.25,70.00,7448000,2.56
1986-10-16,68.62,69.87,68.00,69.87,8328000,2.56
1986-10-15,67.00,68.50,66.75,68.37,6560000,2.50
1986-10-14,66.00,67.25,65.50,66.87,7897600,2.45
1986-10-13,65.87,65.87,65.25,65.62,2932800,2.40
1986-10-10,66.00,66.50,65.37,65.62,3259200,2.40
1986-10-09,66.00,67.75,65.75,66.00,6545600,2.42
1986-10-08,64.00,65.87,64.00,65.87,5982400,2.41
1986-10-07,63.38,64.50,61.88,64.50,5337600,2.36
1986-10-06,64.37,65.25,63.63,63.63,2452800,2.33
1986-10-03,65.00,65.25,64.12,64.37,5500800,2.36
1986-10-02,64.62,64.87,64.00,64.62,3875200,2.37
1986-10-01,64.50,65.75,64.00,64.50,7323200,2.36
1986-09-30,63.88,64.87,63.88,64.00,4360000,2.34
1986-09-29,62.25,63.50,61.50,63.25,6262400,2.32
1986-09-26,62.50,63.63,62.25,62.88,6260800,2.30
1986-09-25,64.00,64.00,61.75,62.50,8728000,2.29
1986-09-24,63.00,65.00,62.63,64.12,9492800,2.35
1986-09-23,61.50,62.50,61.25,62.38,9505600,2.28
1986-09-22,60.75,61.38,60.50,61.38,9449600,2.25
1986-09-19,61.25,61.63,60.25,60.25,13672000,2.21
1986-09-18,61.00,62.50,61.00,62.00,11379200,2.27
1986-09-17,63.38,64.00,62.63,62.75,6368000,2.30
1986-09-16,63.25,63.25,61.75,63.13,7705600,2.31
1986-09-15,63.00,63.63,62.75,63.25,8809600,2.32
1986-09-12,65.00,65.25,62.50,62.75,14859200,2.30
1986-09-11,65.87,66.25,63.75,64.50,14430400,2.36
1986-09-10,67.25,67.25,65.87,66.62,8160000,2.44
1986-09-09,68.12,69.00,67.00,67.25,10528000,2.46
1986-09-08,68.87,69.37,67.25,68.12,9960000,2.50
1986-09-05,70.25,70.25,68.37,69.25,8476800,2.54
1986-09-04,71.62,71.75,69.62,70.50,11355200,2.58
1986-09-03,70.50,71.37,70.25,71.12,7507200,2.61
1986-09-02,73.50,73.87,70.62,71.00,7825600,2.60
1986-08-29,73.00,74.25,73.00,73.87,5272000,2.71
1986-08-28,72.50,73.50,72.50,73.12,3876800,2.68
1986-08-27,73.12,73.50,72.62,73.00,3563200,2.67
1986-08-26,72.37,73.62,71.50,73.37,6262400,2.69
1986-08-25,73.50,73.62,72.25,72.50,4190400,2.66
1986-08-22,73.50,74.50,73.25,73.50,4276800,2.69
1986-08-21,73.75,73.87,73.12,73.50,7880000,2.69
1986-08-20,71.25,74.25,71.12,73.50,11107200,2.69
1986-08-19,72.00,72.00,70.50,70.87,4049600,2.60
1986-08-18,72.00,72.62,71.75,72.00,6796800,2.64
1986-08-15,72.75,72.75,71.62,72.75,8284800,2.65
1986-08-14,71.12,73.00,71.12,72.50,13552000,2.64
1986-08-13,69.12,71.00,68.87,70.87,16480000,2.58
1986-08-12,69.37,69.50,68.62,69.25,7324800,2.52
1986-08-11,68.50,69.37,68.37,69.12,8180800,2.52
1986-08-08,68.00,68.50,67.75,68.50,4025600,2.50
1986-08-07,67.62,68.25,67.37,67.75,6054400,2.47
1986-08-06,67.37,67.75,67.00,67.62,6769600,2.46
1986-08-05,68.25,68.25,67.25,67.37,6769600,2.46
1986-08-04,67.50,68.75,67.00,68.37,6483200,2.49
1986-08-01,68.25,68.50,67.37,67.50,3848000,2.46
1986-07-31,68.75,68.75,67.75,68.12,3859200,2.48
1986-07-30,68.00,69.00,67.12,68.75,10225600,2.51
1986-07-29,67.62,67.87,67.25,67.37,5987200,2.46
1986-07-28,69.62,69.62,67.62,67.75,6332800,2.47
1986-07-25,69.50,70.00,69.37,69.75,7235200,2.54
1986-07-24,70.37,70.37,68.75,69.25,5414400,2.52
1986-07-23,69.37,71.25,68.62,70.37,9550400,2.57
1986-07-22,66.75,69.12,66.62,69.12,7155200,2.52
1986-07-21,67.37,67.50,66.50,67.37,6772800,2.46
1986-07-18,67.25,68.25,66.87,67.50,16000000,2.46
1986-07-17,66.62,67.25,66.50,67.25,8688000,2.45
1986-07-16,66.75,66.75,65.75,66.37,8888000,2.42
1986-07-15,64.87,66.50,64.37,66.25,14619200,2.42
1986-07-14,66.37,66.50,65.62,65.87,6408000,2.40
1986-07-11,67.25,67.25,66.50,66.75,5747200,2.43
1986-07-10,67.12,67.25,66.00,67.25,8457600,2.45
1986-07-09,66.75,67.37,66.12,66.87,8540800,2.44
1986-07-08,66.75,67.12,65.50,66.25,11230400,2.42
1986-07-07,71.87,71.87,67.87,68.25,7897600,2.49
1986-07-03,72.87,72.87,71.50,71.87,2972800,2.62
1986-07-02,72.25,72.87,72.00,72.87,8196800,2.66
1986-07-01,72.62,72.62,71.50,72.25,5076800,2.63
1986-06-30,72.75,73.75,72.62,72.62,4648000,2.65
1986-06-27,72.75,73.00,72.25,72.62,3577600,2.65
1986-06-26,73.25,73.25,72.12,72.75,7209600,2.65
1986-06-25,72.62,73.25,72.37,72.62,8217600,2.65
1986-06-24,71.25,72.37,70.75,72.25,8928000,2.63
1986-06-23,70.50,71.87,70.50,71.00,6462400,2.59
1986-06-20,69.12,70.75,69.00,70.50,9076800,2.57
1986-06-19,69.25,69.75,68.50,68.50,5734400,2.50
1986-06-18,69.50,70.00,68.62,69.87,5630400,2.55
1986-06-17,70.25,70.50,69.00,69.50,4299200,2.53
1986-06-16,70.50,70.62,69.62,70.00,4876800,2.55
1986-06-13,68.37,70.62,68.37,70.25,6750400,2.56
1986-06-12,68.00,68.75,67.87,68.12,5262400,2.48
1986-06-11,68.25,68.37,67.50,68.00,5283200,2.48
1986-06-10,68.87,69.25,67.37,68.00,8075200,2.48
1986-06-09,71.00,71.00,69.25,69.37,7532800,2.53
1986-06-06,69.87,71.37,69.75,71.37,11483200,2.60
1986-06-05,67.87,69.50,67.87,69.50,7814400,2.53
1986-06-04,67.25,68.37,67.12,67.87,9987200,2.47
1986-06-03,66.25,67.00,65.62,67.00,9014400,2.44
1986-06-02,68.12,68.12,66.37,66.50,4494400,2.42
1986-05-30,69.87,69.87,68.37,68.37,4804800,2.49
1986-05-29,69.75,70.25,68.87,70.00,6107200,2.55
1986-05-28,70.00,70.50,69.25,70.00,12803200,2.55
1986-05-27,69.62,70.25,69.25,70.12,6310400,2.56
1986-05-23,69.37,69.87,69.12,69.37,7587200,2.53
1986-05-22,68.00,69.62,68.00,69.37,10012800,2.52
1986-05-21,66.37,68.37,66.37,67.50,10899200,2.45
1986-05-20,65.25,66.37,65.00,66.37,4803200,2.41
1986-05-19,65.37,66.00,65.12,65.50,4120000,2.38
1986-05-16,65.62,66.25,65.37,65.62,8065600,2.38
1986-05-15,66.50,66.75,65.62,65.75,6592000,2.38
1986-05-14,64.50,66.75,64.50,66.75,8675200,2.42
1986-05-13,64.12,64.75,64.00,64.50,6328000,2.34
1986-05-12,64.75,65.37,64.25,64.37,5932800,2.33
1986-05-09,64.87,65.50,64.75,64.87,6848000,2.35
1986-05-08,65.75,65.87,64.87,65.00,5174400,2.36
1986-05-07,65.37,65.50,64.75,65.50,8155200,2.38
1986-05-06,65.87,65.87,65.00,65.62,6790400,2.38
1986-05-05,64.50,65.87,64.37,65.75,7444800,2.38
1986-05-02,64.75,65.50,64.25,64.75,9254400,2.35
1986-05-01,64.87,65.50,64.00,64.75,15259200,2.35
1986-04-30,67.00,67.50,65.37,65.87,7795200,2.39
1986-04-29,68.12,68.25,66.50,67.12,9883200,2.43
1986-04-28,68.50,68.75,67.87,68.25,7297600,2.48
1986-04-25,68.50,69.37,68.00,68.62,8649600,2.49
1986-04-24,66.62,68.87,66.12,68.25,15440000,2.48
1986-04-23,66.75,67.00,65.75,66.62,11150400,2.42
1986-04-22,67.50,68.37,67.00,67.50,9734400,2.45
1986-04-21,65.87,66.75,65.00,66.75,8595200,2.42
1986-04-18,64.75,66.50,64.50,65.62,19520000,2.38
1986-04-17,63.25,65.37,63.13,64.50,19520000,2.34
1986-04-16,61.75,63.00,61.63,62.63,17440000,2.27
1986-04-15,61.38,61.38,60.75,61.13,10164800,2.22
1986-04-14,62.25,62.38,61.50,61.50,10752000,2.23
1986-04-11,63.50,63.50,61.38,62.00,27105600,2.25
1986-04-10,60.00,62.00,59.75,61.38,37515200,2.23
1986-04-09,60.00,60.00,57.88,58.38,36680000,2.12
1986-04-08,55.00,56.13,54.75,55.63,12697600,2.02
1986-04-07,53.25,54.25,52.88,53.88,7542400,1.95
1986-04-04,55.63,55.88,53.00,53.50,11520000,1.94
1986-04-03,56.63,56.63,55.25,55.88,8865600,2.03
1986-04-02,55.88,56.50,55.50,56.50,10342400,2.05
1986-04-01,57.75,58.13,55.75,55.75,11502400,2.02
1986-03-31,57.50,57.88,57.13,57.38,10032000,2.08
1986-03-27,58.00,58.50,57.25,57.25,15750400,2.08
1986-03-26,56.00,57.00,55.63,57.00,12865600,2.07
1986-03-25,55.13,56.13,54.88,56.00,20000000,2.03
1986-03-24,54.75,55.25,54.63,55.13,11952000,2.00
1986-03-21,54.75,55.50,54.00,54.25,35595200,1.97
1986-03-20,53.50,54.00,53.38,54.00,9825600,1.96
1986-03-19,53.25,53.50,53.00,53.25,8284800,1.93
1986-03-18,53.00,53.50,52.88,53.00,9156800,1.92
1986-03-17,53.50,54.00,52.75,53.38,9012800,1.94
1986-03-14,52.50,54.00,52.38,54.00,18240000,1.96
1986-03-13,51.00,53.00,51.00,52.50,14768000,1.90
1986-03-12,51.88,52.25,51.38,51.50,11396800,1.87
1986-03-11,50.25,52.00,50.25,51.75,14404800,1.88
1986-03-10,49.50,50.50,49.50,50.25,12089600,1.82
1986-03-07,49.38,49.88,48.88,49.63,16000000,1.80
1986-03-06,49.50,49.63,48.75,49.13,9209600,1.78
1986-03-05,48.75,49.38,48.13,49.13,12123200,1.78
1986-03-04,49.88,50.13,49.25,49.50,14768000,1.80
1986-03-03,49.88,49.88,49.25,49.50,9980800,1.80
1986-02-28,50.50,50.50,49.50,49.75,24960000,1.80
1986-02-27,49.00,49.75,48.50,49.50,19200000,1.80
1986-02-26,48.75,48.88,47.88,48.50,19840000,1.76
1986-02-25,50.00,50.00,49.00,49.38,14636800,1.79
1986-02-24,49.75,50.00,48.63,49.75,17440000,1.80
1986-02-21,48.38,49.25,48.00,49.00,35080000,1.77
1986-02-20,47.88,49.25,47.75,48.13,17600000,1.73
1986-02-19,49.00,49.00,47.75,48.00,34155200,1.73
1986-02-18,47.25,49.50,47.25,49.13,76545600,1.77
1986-02-14,47.00,49.00,45.75,47.75,144689600,1.72
1986-02-13,50.25,52.63,50.13,51.75,32310400,1.86
1986-02-12,50.88,51.25,49.50,50.00,25134400,1.80
1986-02-11,48.75,51.00,48.00,50.63,67889600,1.82
1986-02-10,53.63,53.75,51.50,51.75,6968000,1.86
1986-02-07,54.00,54.38,53.00,53.50,13945600,1.93
1986-02-06,54.75,55.00,53.63,54.88,7243200,1.98
1986-02-05,54.00,54.88,53.88,54.50,6408000,1.96
1986-02-04,54.38,54.50,53.00,54.00,5208000,1.95
1986-02-03,53.75,54.50,53.38,54.25,7844800,1.95
1986-01-31,53.00,54.00,52.88,53.75,5520000,1.94
1986-01-30,51.75,53.25,51.50,52.88,7875200,1.91
1986-01-29,52.00,52.88,51.38,51.50,7316800,1.86
1986-01-28,50.00,52.00,50.00,51.88,5128000,1.87
1986-01-27,50.38,50.50,49.75,50.13,5107200,1.81
1986-01-24,50.50,50.63,49.25,50.00,10004800,1.80
1986-01-23,49.50,50.50,49.38,50.38,4710400,1.82
1986-01-22,50.50,50.88,49.75,49.75,3729600,1.79
1986-01-21,51.63,52.00,50.63,51.00,3692800,1.84
1986-01-20,50.75,51.63,50.50,51.50,6092800,1.86
1986-01-17,51.00,51.38,50.25,50.63,8700800,1.82
1986-01-16,51.38,51.50,49.50,51.00,8070400,1.84
1986-01-15,51.75,51.75,51.13,51.13,6457600,1.84
1986-01-14,51.88,51.88,51.38,51.88,3804800,1.87
1986-01-13,50.75,51.63,50.63,51.63,4827200,1.86
1986-01-10,51.00,51.38,50.50,51.00,6040000,1.84
1986-01-09,51.00,51.63,49.88,50.75,12832000,1.83
1986-01-08,53.00,53.00,51.50,51.63,6409600,1.86
1986-01-07,52.13,52.88,52.00,52.75,7435200,1.90
1986-01-06,52.00,52.13,51.63,51.88,2404800,1.87
1986-01-03,51.75,52.00,51.50,52.00,4080000,1.87
1986-01-02,52.50,52.50,51.75,51.88,3404800,1.87
1985-12-31,52.75,52.88,52.38,52.63,2790400,1.90
1985-12-30,53.00,53.00,52.00,52.63,4003200,1.90
1985-12-27,52.13,52.50,52.00,52.25,3888000,1.88
1985-12-26,52.13,52.50,51.50,51.88,2644800,1.87
1985-12-24,52.13,52.50,51.63,51.88,3675200,1.87
1985-12-23,52.63,52.75,51.50,52.25,4969600,1.88
1985-12-20,52.75,53.88,52.50,52.50,9420800,1.89
1985-12-19,52.25,53.38,52.25,53.13,5595200,1.91
1985-12-18,53.75,53.88,52.00,52.38,9608000,1.89
1985-12-17,54.88,55.25,53.63,53.88,9712000,1.94
1985-12-16,53.38,55.00,52.88,54.75,9145600,1.97
1985-12-13,52.38,54.13,52.13,53.38,14019200,1.92
1985-12-12,51.13,52.38,51.13,52.00,12737600,1.87
1985-12-11,50.63,51.13,50.38,50.88,9128000,1.83
1985-12-10,50.50,51.00,50.13,50.63,9510400,1.82
1985-12-09,49.88,50.63,49.88,50.63,8036800,1.82
1985-12-06,49.63,49.88,49.25,49.75,5657600,1.79
1985-12-05,49.13,50.38,49.00,50.00,24840000,1.80
1985-12-04,49.00,49.25,48.25,49.00,15723200,1.77
1985-12-03,49.13,49.50,49.00,49.25,2968000,1.77
1985-12-02,49.63,49.75,49.00,49.38,4644800,1.78
1985-11-29,49.88,50.00,48.88,49.88,3702400,1.80
1985-11-27,48.25,50.13,48.00,49.63,9568000,1.79
1985-11-26,47.25,48.38,47.25,48.25,9003200,1.74
1985-11-25,47.50,47.63,46.63,47.00,11585600,1.69
1985-11-22,49.00,49.00,47.63,47.63,30920000,1.72
1985-11-21,50.25,50.63,49.00,49.00,14209600,1.77
1985-11-20,49.75,50.00,49.50,50.00,6785600,1.80
1985-11-19,50.25,50.38,49.63,49.88,4356800,1.80
1985-11-18,50.00,50.25,49.50,50.00,11190400,1.80
1985-11-15,50.00,50.13,49.50,49.75,12552000,1.78
1985-11-14,49.63,50.25,49.50,50.13,12315200,1.79
1985-11-13,49.38,49.75,48.88,49.63,13014400,1.78
1985-11-12,49.00,49.88,48.88,49.63,18880000,1.78
1985-11-11,48.38,49.00,48.25,49.00,8288000,1.75
1985-11-08,48.00,48.63,47.88,48.25,5160000,1.73
1985-11-07,48.25,48.25,47.75,48.13,8512000,1.72
1985-11-06,47.75,48.38,47.63,48.25,16160000,1.73
1985-11-05,47.50,47.75,47.38,47.50,14574400,1.70
1985-11-04,47.75,48.00,47.38,47.38,6848000,1.70
1985-11-01,46.88,47.75,46.88,47.75,7635200,1.71
1985-10-31,47.75,47.75,46.75,47.00,6484800,1.68
1985-10-30,46.88,47.75,46.63,47.75,10284800,1.71
1985-10-29,46.63,47.13,46.63,46.63,7097600,1.67
1985-10-28,46.50,46.75,46.38,46.50,2915200,1.66
1985-10-25,46.13,46.75,46.13,46.50,4355200,1.66
1985-10-24,46.00,46.63,46.00,46.00,10094400,1.65
1985-10-23,46.13,46.13,45.25,45.88,3790400,1.64
1985-10-22,46.00,46.38,45.75,46.13,2849600,1.65
1985-10-21,46.50,46.50,46.00,46.13,2140800,1.65
1985-10-18,46.25,46.63,46.25,46.38,5974400,1.66
1985-10-17,45.63,46.88,45.63,46.50,10364800,1.66
1985-10-16,45.13,45.75,45.00,45.63,7369600,1.63
1985-10-15,45.25,45.63,44.75,45.00,5436800,1.61
1985-10-14,44.50,45.25,44.38,45.13,2420800,1.62
1985-10-11,43.63,44.63,43.63,44.50,3982400,1.59
1985-10-10,43.50,43.75,43.38,43.75,1489600,1.57
1985-10-09,43.50,44.13,43.38,43.50,5377600,1.56
1985-10-08,43.25,43.75,43.13,43.38,2715200,1.55
1985-10-07,43.88,43.88,43.13,43.38,6248000,1.55
1985-10-04,44.38,44.50,43.63,43.88,7363200,1.57
1985-10-03,43.38,44.50,43.38,44.50,6120000,1.59
1985-10-02,45.13,45.38,43.25,43.38,9635200,1.55
1985-10-01,44.25,45.00,43.88,44.88,5483200,1.61
1985-09-30,44.75,44.75,44.25,44.38,3777600,1.59
1985-09-26,44.00,44.63,43.88,44.38,5232000,1.59
1985-09-25,44.63,44.75,44.00,44.25,2964800,1.58
1985-09-24,45.75,46.00,44.63,44.75,6323200,1.60
1985-09-23,46.00,46.13,45.50,45.75,8222400,1.64
1985-09-20,45.75,45.88,44.50,44.50,4750400,1.59
1985-09-19,44.25,45.75,44.13,45.75,7756800,1.64
1985-09-18,43.63,44.00,43.50,44.00,7712000,1.57
1985-09-17,43.38,44.13,43.25,43.50,9292800,1.56
1985-09-16,45.00,45.00,42.75,43.00,14019200,1.54
1985-09-13,45.75,45.88,44.63,45.00,7860800,1.61
1985-09-12,45.75,46.25,45.63,45.88,2329600,1.64
1985-09-11,45.75,46.38,45.63,45.75,4169600,1.64
1985-09-10,47.25,47.38,45.88,46.00,2910400,1.65
1985-09-09,47.88,47.88,47.13,47.13,3212800,1.69
1985-09-06,47.88,48.00,47.63,47.88,6632000,1.71
1985-09-05,47.25,47.88,47.13,47.63,6230400,1.70
1985-09-04,47.00,47.38,46.88,47.25,4204800,1.69
1985-09-03,46.75,46.75,46.25,46.63,4585600,1.67
1985-08-30,47.00,47.13,46.50,46.75,2812800,1.67
1985-08-29,47.50,47.50,47.00,47.00,3600000,1.68
1985-08-28,46.75,47.50,46.75,47.38,3579200,1.70
1985-08-27,46.38,46.88,46.38,46.50,2310400,1.66
1985-08-26,46.25,46.50,46.00,46.25,2448000,1.66
1985-08-23,46.50,46.63,46.25,46.38,1368000,1.66
1985-08-22,47.00,47.00,46.25,46.63,2492800,1.67
1985-08-21,46.50,47.00,46.38,47.00,2449600,1.68
1985-08-20,46.13,46.63,45.88,46.63,3436800,1.67
1985-08-19,45.88,46.13,45.88,45.88,1507200,1.64
1985-08-16,45.75,46.13,45.13,46.00,5174400,1.63
1985-08-15,45.88,45.88,44.88,45.50,4619200,1.62
1985-08-14,46.50,46.63,45.75,45.75,11608000,1.63
1985-08-13,45.75,46.63,45.63,46.00,5772800,1.63
1985-08-12,45.50,45.88,45.13,45.63,6512000,1.62
1985-08-09,46.00,46.00,45.38,45.38,5337600,1.61
1985-08-08,46.00,46.25,45.38,46.13,4392000,1.64
1985-08-07,45.38,45.75,45.13,45.63,4960000,1.62
1985-08-06,46.00,46.50,45.38,45.38,10630400,1.61
1985-08-05,46.63,46.63,44.25,45.13,6755200,1.60
1985-08-02,46.63,46.75,46.50,46.63,5929600,1.66
1985-08-01,46.75,47.25,46.38,46.63,7760000,1.66
1985-07-31,45.88,46.50,45.63,46.13,4516800,1.64
1985-07-30,45.25,45.88,45.25,45.63,6728000,1.62
1985-07-29,46.75,46.88,45.00,45.25,4219200,1.61
1985-07-26,47.88,47.88,46.88,46.88,3579200,1.67
1985-07-25,47.38,48.00,46.88,48.00,5840000,1.71
1985-07-24,47.50,47.50,46.75,47.25,5475200,1.68
1985-07-23,47.63,48.13,47.38,47.50,5995200,1.69
1985-07-22,48.00,48.00,47.63,47.88,2694400,1.70
1985-07-19,47.25,48.00,47.25,48.00,6254400,1.71
1985-07-18,47.25,47.50,46.63,47.38,4510400,1.68
1985-07-17,48.00,48.25,47.38,47.50,7568000,1.69
1985-07-16,48.25,48.63,47.38,47.63,8230400,1.69
1985-07-15,48.75,49.13,48.50,48.50,10697600,1.72
1985-07-12,48.00,49.13,47.88,49.00,14585600,1.74
1985-07-11,47.88,48.00,47.38,47.88,9008000,1.70
1985-07-10,46.63,47.50,46.50,47.50,18044800,1.69
1985-07-09,46.25,46.88,46.13,46.75,10785600,1.66
1985-07-08,45.63,46.25,45.63,46.25,2924800,1.64
1985-07-05,45.38,46.00,45.13,45.88,2739200,1.63
1985-07-03,45.50,45.50,45.13,45.13,3627200,1.60
1985-07-02,45.63,46.00,45.38,45.50,9449600,1.62
1985-07-01,46.50,46.75,45.88,46.00,3862400,1.63
1985-06-28,46.63,46.75,46.25,46.38,2110400,1.65
1985-06-27,45.75,46.88,45.75,46.50,4849600,1.65
1985-06-26,46.00,46.00,45.00,45.75,5977600,1.63
1985-06-25,46.75,46.88,46.13,46.25,6790400,1.64
1985-06-24,46.75,47.25,46.75,47.25,3987200,1.68
1985-06-21,46.75,47.25,46.25,46.88,10950400,1.67
1985-06-20,46.88,47.25,46.38,46.75,4694400,1.66
1985-06-19,47.00,47.25,46.75,46.88,8163200,1.67
1985-06-18,46.75,46.88,46.63,46.75,6825600,1.66
1985-06-17,45.75,46.50,45.50,46.38,5734400,1.65
1985-06-14,45.38,45.63,45.25,45.50,3444800,1.62
1985-06-13,45.25,45.75,45.13,45.38,6052800,1.61
1985-06-12,45.75,45.75,44.88,45.50,6649600,1.62
1985-06-11,46.63,46.75,45.63,46.13,5209600,1.64
1985-06-10,46.50,46.88,46.50,46.75,3640000,1.66
1985-06-07,47.88,47.88,47.00,47.00,4480000,1.67
1985-06-06,47.13,47.88,47.13,47.88,4814400,1.70
1985-06-05,47.63,47.88,47.25,47.50,4916800,1.69
1985-06-04,47.50,47.88,47.25,47.50,6315200,1.69
1985-06-03,47.38,47.88,47.25,47.88,8540800,1.70
1985-05-31,46.75,47.25,46.50,47.00,5968000,1.67
1985-05-30,46.13,46.75,46.00,46.75,3057600,1.66
1985-05-29,46.00,46.38,45.75,46.13,2520000,1.64
1985-05-28,46.75,47.25,45.75,46.13,4539200,1.64
1985-05-24,46.88,46.88,46.25,46.88,2787200,1.67
1985-05-23,46.75,47.00,46.63,46.88,2582400,1.65
1985-05-22,46.63,46.88,46.00,46.88,8102400,1.65
1985-05-21,47.00,47.38,46.75,47.00,10920000,1.66
1985-05-20,46.38,47.38,46.25,47.25,12257600,1.67
1985-05-17,46.00,46.50,45.75,45.75,6470400,1.61
1985-05-16,46.50,46.50,45.38,46.25,5289600,1.63
1985-05-15,46.88,47.00,46.00,46.25,6905600,1.63
1985-05-14,46.75,47.13,46.50,46.75,9382400,1.65
1985-05-13,46.50,46.75,46.25,46.50,3848000,1.64
1985-05-10,46.50,46.88,46.38,46.50,10054400,1.64
1985-05-09,45.38,46.00,45.38,45.88,7692800,1.62
1985-05-08,44.75,45.13,44.63,45.00,4510400,1.59
1985-05-07,44.75,45.00,44.63,44.88,4568000,1.58
1985-05-06,44.50,45.13,44.50,44.75,7560000,1.58
1985-05-03,43.75,44.50,43.75,44.50,6280000,1.57
1985-05-02,43.00,43.63,43.00,43.50,5980800,1.54
1985-05-01,43.63,44.00,42.88,43.00,6320000,1.52
1985-04-30,43.75,44.38,43.25,43.88,6102400,1.55
1985-04-29,43.75,44.13,43.63,43.75,5635200,1.54
1985-04-26,44.25,44.25,43.50,43.63,6009600,1.54
1985-04-25,44.38,44.75,43.75,44.00,10475200,1.55
1985-04-24,44.00,44.63,43.88,44.63,27435200,1.58
1985-04-23,41.38,43.50,41.25,43.50,26315200,1.54
1985-04-22,41.38,41.50,41.13,41.38,10288000,1.46
1985-04-19,41.38,41.63,41.25,41.25,8083200,1.46
1985-04-18,41.63,41.88,41.38,41.63,6808000,1.47
1985-04-17,41.38,41.88,41.38,41.75,7000000,1.47
1985-04-16,41.38,41.63,41.13,41.38,7710400,1.46
1985-04-15,41.25,41.50,41.00,41.13,5350400,1.45
1985-04-12,41.13,41.13,40.63,41.00,5305600,1.45
1985-04-11,41.38,41.50,40.75,41.00,4977600,1.45
1985-04-10,40.75,41.25,40.75,41.13,10094400,1.45
1985-04-09,40.63,41.00,40.50,40.75,4204800,1.44
1985-04-08,41.50,41.50,40.50,40.63,4403200,1.43
1985-04-04,40.88,41.50,40.63,41.50,6542400,1.46
1985-04-03,40.88,41.00,40.38,40.88,6720000,1.44
1985-04-02,41.75,41.75,40.38,40.63,7635200,1.43
1985-04-01,41.75,42.00,41.25,41.38,7440000,1.46
1985-03-29,41.13,42.13,41.00,42.00,12048000,1.48
1985-03-28,40.88,41.00,40.50,40.75,10688000,1.44
1985-03-27,40.25,41.13,40.25,40.88,7870400,1.44
1985-03-26,39.75,40.50,39.75,40.25,4563200,1.42
1985-03-25,39.63,39.88,39.38,39.63,4870400,1.40
1985-03-22,40.00,40.25,39.63,39.75,6630400,1.40
1985-03-21,40.25,40.50,40.13,40.25,6422400,1.42
1985-03-20,40.00,40.50,39.75,40.13,14414400,1.42
1985-03-19,39.63,40.13,39.38,40.00,7227200,1.41
1985-03-18,38.88,39.50,38.88,39.25,6460800,1.39
1985-03-15,39.00,39.63,39.00,39.25,6470400,1.39
1985-03-14,39.25,39.50,39.00,39.25,6083200,1.39
1985-03-13,39.38,39.75,39.00,39.38,12076800,1.39
1985-03-12,38.88,39.38,38.75,39.38,4307200,1.39
1985-03-11,38.75,39.38,38.75,39.00,4680000,1.38
1985-03-08,39.00,39.38,38.75,38.88,5587200,1.37
1985-03-07,39.00,39.38,39.00,39.13,4688000,1.38
1985-03-06,39.38,39.75,38.88,39.00,5600000,1.38
1985-03-05,39.50,39.63,38.88,39.25,7340800,1.39
1985-03-04,40.00,40.00,39.25,39.63,3204800,1.40
1985-03-01,39.00,40.25,39.00,40.00,9612800,1.41
1985-02-28,39.13,39.63,39.13,39.38,5350400,1.39
1985-02-27,39.00,39.63,39.00,39.38,11302400,1.39
1985-02-26,38.00,38.75,38.00,38.75,10400000,1.37
1985-02-25,37.00,38.00,37.00,38.00,3963200,1.34
1985-02-22,37.50,37.63,37.00,37.38,8377600,1.32
1985-02-21,38.25,38.50,37.50,37.50,5396800,1.32
1985-02-20,38.38,38.88,38.25,38.63,9243200,1.36
1985-02-19,38.25,39.00,38.25,38.63,3323200,1.36
1985-02-15,38.50,39.00,38.38,38.50,9654400,1.36
1985-02-14,39.50,40.13,39.25,39.63,13448000,1.39
1985-02-13,38.25,39.50,38.25,39.25,7568000,1.37
1985-02-12,38.13,38.88,38.13,38.75,5897600,1.36
1985-02-11,38.38,38.38,38.00,38.25,3550400,1.34
1985-02-08,38.00,38.38,37.88,38.38,4257600,1.34
1985-02-07,37.50,38.25,37.38,38.25,5960000,1.34
1985-02-06,38.13,38.38,37.38,37.50,4195200,1.31
1985-02-05,38.25,38.50,37.88,38.25,7865600,1.34
1985-02-04,37.88,38.25,37.75,38.00,5627200,1.33
1985-02-01,38.25,38.63,38.00,38.25,6440000,1.34
1985-01-31,38.63,39.25,38.13,39.00,7955200,1.37
1985-01-30,38.13,38.75,38.00,38.75,10454400,1.36
1985-01-29,37.50,38.00,37.38,38.00,5676800,1.33
1985-01-28,37.00,37.75,36.88,37.38,7380800,1.31
1985-01-25,37.38,37.63,36.88,36.88,7120000,1.29
1985-01-24,37.88,38.25,37.13,37.38,7257600,1.31
1985-01-23,37.63,38.00,37.13,38.00,6435200,1.33
1985-01-22,37.88,38.00,37.38,37.50,9627200,1.31
1985-01-21,37.00,37.88,37.00,37.88,10644800,1.33
1985-01-18,37.50,37.50,37.00,37.25,4374400,1.30
1985-01-17,37.38,37.50,36.88,37.25,3115200,1.30
1985-01-16,37.63,37.63,36.75,37.38,5865600,1.31
1985-01-15,37.75,37.75,37.00,37.50,6057600,1.31
1985-01-14,36.75,37.88,36.75,37.75,9163200,1.32
1985-01-11,37.63,37.88,37.13,37.13,5092800,1.30
1985-01-10,36.63,37.63,36.50,37.63,10180800,1.32
1985-01-09,36.13,36.75,36.13,36.50,4227200,1.28
1985-01-08,35.88,36.75,35.88,36.13,5822400,1.27
1985-01-07,35.88,36.00,35.75,35.75,2569600,1.25
1985-01-04,35.25,35.75,35.13,35.75,3848000,1.25
1985-01-03,35.63,36.13,35.13,35.13,5852800,1.23
1985-01-02,35.88,36.00,35.50,35.63,3363200,1.25
1984-12-31,35.63,36.50,35.63,36.13,4275200,1.27
1984-12-28,35.75,36.00,35.63,35.88,3217600,1.26
1984-12-27,36.00,36.25,35.75,35.75,4585600,1.25
1984-12-26,36.13,36.13,35.75,36.00,2950400,1.26
1984-12-24,36.25,36.50,36.00,36.25,1715200,1.27
1984-12-21,36.25,36.38,35.50,36.25,5950400,1.27
1984-12-20,36.63,37.00,36.38,36.38,4299200,1.27
1984-12-19,37.00,37.25,36.50,36.88,11945600,1.29
1984-12-18,36.50,37.00,36.25,36.88,15449600,1.29
1984-12-17,35.88,36.13,35.75,36.13,4008000,1.27
1984-12-14,35.38,36.13,35.38,35.63,4372800,1.25
1984-12-13,35.50,35.75,35.00,35.38,6569600,1.24
1984-12-12,35.63,36.13,35.38,35.38,9928000,1.24
1984-12-11,34.75,35.63,34.63,35.63,14116800,1.25
1984-12-10,34.25,35.25,33.75,34.50,6160000,1.21
1984-12-07,35.38,35.38,34.25,34.25,5025600,1.20
1984-12-06,35.13,35.50,34.88,35.13,4196800,1.23
1984-12-05,35.63,35.63,35.13,35.25,2276800,1.23
1984-12-04,35.63,36.13,35.50,35.63,6048000,1.25
1984-12-03,35.38,35.75,35.25,35.50,4649600,1.24
1984-11-30,34.88,35.50,34.88,35.50,3052800,1.24
1984-11-29,35.50,35.63,35.13,35.25,3699200,1.23
1984-11-28,36.50,36.63,35.38,35.75,7377600,1.25
1984-11-27,35.63,36.38,35.50,36.25,11156800,1.27
1984-11-26,35.75,36.13,35.50,35.63,4699200,1.25
1984-11-23,35.50,36.13,35.50,36.13,10768000,1.27
1984-11-21,34.75,35.88,34.75,35.38,12720000,1.24
1984-11-20,34.50,34.63,34.25,34.63,6942400,1.21
1984-11-19,34.25,34.50,33.88,34.38,4577600,1.20
1984-11-16,33.75,34.38,33.50,33.75,4169600,1.18
1984-11-15,34.13,34.38,33.88,33.88,4076800,1.18
1984-11-14,33.88,34.63,33.75,34.50,4372800,1.20
1984-11-13,34.00,34.50,33.50,33.88,3969600,1.18
1984-11-12,33.25,34.25,33.13,34.25,2979200,1.19
1984-11-09,34.75,35.25,33.50,33.63,4865600,1.17
1984-11-08,34.88,35.25,34.50,34.63,6448000,1.20
1984-11-07,35.50,35.75,34.63,35.13,9590400,1.22
1984-11-06,35.00,35.88,34.88,35.88,19534400,1.25
1984-11-05,35.00,35.25,34.63,34.88,10632000,1.21
1984-11-02,33.75,34.38,33.50,34.25,9020800,1.19
1984-11-01,32.50,33.38,32.25,33.00,9648000,1.15
1984-10-31,32.75,32.88,32.25,32.50,4790400,1.13
1984-10-30,32.63,33.00,32.50,32.88,6067200,1.14
1984-10-29,32.88,33.25,32.25,32.38,2916800,1.12
1984-10-26,31.75,32.88,31.50,32.88,2934400,1.14
1984-10-25,32.25,32.63,32.00,32.00,3259200,1.11
1984-10-24,32.38,33.00,31.87,32.50,4547200,1.13
1984-10-23,32.50,33.25,32.50,32.63,4227200,1.13
1984-10-22,33.00,33.00,32.13,32.25,3044800,1.12
1984-10-19,33.25,33.88,32.75,33.25,13043200,1.15
1984-10-18,31.00,33.50,30.87,33.25,8830400,1.15
1984-10-17,30.62,31.25,30.25,31.25,4350400,1.08
1984-10-16,31.50,31.50,30.50,30.62,3617600,1.06
1984-10-15,31.75,31.87,31.37,31.50,2609600,1.09
1984-10-12,31.75,32.63,31.62,31.62,3937600,1.10
1984-10-11,31.50,31.87,31.25,31.75,5249600,1.10
1984-10-10,31.37,31.50,31.00,31.37,6796800,1.09
1984-10-09,31.12,31.62,31.00,31.37,4289600,1.09
1984-10-08,30.62,31.00,30.50,30.87,2950400,1.07
1984-10-05,31.37,31.75,30.75,30.75,6289600,1.07
1984-10-04,30.62,31.50,30.62,31.37,4835200,1.09
1984-10-03,31.00,31.25,30.50,30.62,6632000,1.06
1984-10-02,32.38,32.63,31.00,31.25,9492800,1.08
1984-10-01,32.13,32.50,32.00,32.00,4200000,1.11
1984-09-28,32.50,32.75,32.25,32.50,3115200,1.13
1984-09-27,33.00,33.25,32.75,32.75,4062400,1.14
1984-09-26,32.38,33.13,32.38,32.75,4329600,1.14
1984-09-25,32.00,32.75,31.87,32.38,6574400,1.12
1984-09-24,32.63,32.88,31.75,31.75,4417600,1.10
1984-09-21,33.13,33.63,32.50,32.63,7192000,1.13
1984-09-20,33.00,33.50,33.00,33.38,5009600,1.16
1984-09-19,33.38,33.75,33.13,33.13,7577600,1.15
1984-09-18,34.25,34.50,33.63,33.63,7248000,1.17
1984-09-17,34.00,34.50,33.88,34.25,4702400,1.19
1984-09-14,34.50,34.63,33.88,34.25,5585600,1.19
1984-09-13,33.13,34.88,32.75,34.13,7240000,1.18
1984-09-12,33.25,33.75,33.13,33.13,4729600,1.15
1984-09-11,33.75,34.00,33.25,33.25,6236800,1.15
1984-09-10,33.50,33.75,33.25,33.50,5974400,1.16
1984-09-07,34.63,34.75,33.88,34.13,4310400,1.18
1984-09-06,34.13,34.63,34.13,34.38,8528000,1.19
1984-09-05,33.75,34.38,33.75,34.13,5528000,1.18
1984-09-04,33.63,34.00,33.50,34.00,6240000,1.18
1984-08-31,33.25,33.88,33.25,33.75,5208000,1.17
1984-08-30,33.00,33.75,33.00,33.38,5768000,1.16
1984-08-29,33.50,33.75,33.25,33.25,4320000,1.15
1984-08-28,33.00,33.63,33.00,33.50,6928000,1.16
1984-08-27,32.38,33.00,32.38,33.00,4432000,1.15
1984-08-24,32.00,32.63,31.87,32.63,6436800,1.13
1984-08-23,32.00,32.25,31.37,31.87,11803200,1.11
1984-08-22,32.75,32.88,31.25,31.87,10435200,1.11
1984-08-21,32.75,33.25,32.63,33.00,7632000,1.15
1984-08-20,33.25,34.25,33.00,33.00,6716800,1.15
1984-08-17,33.13,33.63,33.13,33.50,4654400,1.15
1984-08-16,32.75,33.63,32.63,33.13,5320000,1.14
1984-08-15,32.88,33.25,32.50,32.50,4675200,1.12
1984-08-14,32.88,33.25,32.63,32.88,5275200,1.13
1984-08-13,31.87,32.75,31.87,32.75,3747200,1.13
1984-08-10,33.50,33.75,32.13,32.38,9932800,1.11
1984-08-09,31.62,32.88,31.62,32.63,9942400,1.12
1984-08-08,31.62,32.13,31.50,31.75,8520000,1.09
1984-08-07,31.00,31.75,30.75,31.50,6630400,1.08
1984-08-06,31.25,32.25,30.75,31.37,16689600,1.08
1984-08-03,30.75,31.00,29.75,31.00,18710400,1.07
1984-08-02,30.00,30.50,29.75,30.50,14310400,1.05
1984-08-01,29.25,29.75,29.25,29.75,7894400,1.02
1984-07-31,28.50,29.37,28.50,29.25,6408000,1.01
1984-07-30,28.37,28.87,28.37,28.62,3752000,0.98
1984-07-27,28.62,29.00,28.25,28.62,7169600,0.98
1984-07-26,28.12,28.75,28.12,28.50,6203200,0.98
1984-07-25,28.50,28.75,28.12,28.25,4676800,0.97
1984-07-24,29.00,29.12,28.25,28.25,4652800,0.97
1984-07-23,28.25,29.00,28.12,28.87,3324800,0.99
1984-07-20,28.62,29.62,28.00,28.62,4929600,0.98
1984-07-19,29.00,29.12,28.25,28.25,8240000,0.97
1984-07-18,29.37,29.62,29.12,29.12,4723200,1.00
1984-07-17,29.37,29.62,29.37,29.62,4579200,1.02
1984-07-16,29.12,29.50,28.87,29.50,5480000,1.01
1984-07-13,29.12,29.25,28.87,29.00,5014400,1.00
1984-07-12,29.12,29.37,28.75,29.00,8670400,1.00
1984-07-11,29.37,29.62,29.12,29.12,8022400,1.00
1984-07-10,30.00,30.00,29.25,29.50,20974400,1.01
1984-07-09,29.75,30.00,29.62,30.00,6963200,1.03
1984-07-06,30.12,30.12,29.50,29.62,8320000,1.02
1984-07-05,30.62,30.75,30.12,30.12,3665600,1.04
1984-07-03,30.62,30.87,30.50,30.75,3452800,1.06
1984-07-02,30.00,30.62,30.00,30.50,3982400,1.05
1984-06-29,30.00,30.12,29.87,30.00,6276800,1.03
1984-06-28,29.87,30.12,29.75,30.00,7585600,1.03
1984-06-27,30.00,30.25,29.87,30.00,6963200,1.03
1984-06-26,29.50,30.12,29.37,29.87,16480000,1.03
1984-06-25,31.12,31.12,29.50,29.50,17835200,1.01
1984-06-22,32.50,32.88,31.50,31.50,12400000,1.08
1984-06-21,33.00,33.13,32.50,32.63,7032000,1.12
1984-06-20,32.00,33.00,31.75,33.00,7356800,1.14
1984-06-19,32.50,32.50,32.13,32.38,7392000,1.11
1984-06-18,31.75,32.63,31.75,32.50,7036800,1.12
1984-06-15,31.75,32.13,31.37,31.75,4334400,1.09
1984-06-14,31.50,32.13,31.12,31.75,5449600,1.09
1984-06-13,32.25,32.50,31.50,31.50,16547200,1.08
1984-06-12,32.13,32.38,31.87,32.25,7080000,1.11
1984-06-11,32.75,32.75,32.13,32.25,4972800,1.11
1984-06-08,32.00,32.75,32.00,32.75,6470400,1.13
1984-06-07,32.50,32.50,32.13,32.13,4048000,1.11
1984-06-06,32.13,32.63,32.13,32.63,8182400,1.12
1984-06-05,30.87,32.38,30.75,32.13,5964800,1.11
1984-06-04,31.00,31.37,30.87,31.00,7888000,1.07
1984-06-01,30.62,31.25,30.62,31.00,8230400,1.07
1984-05-31,31.00,31.25,30.62,30.62,4254400,1.05
1984-05-30,30.87,31.50,30.12,31.50,9955200,1.08
1984-05-29,32.00,32.13,30.75,30.87,7774400,1.06
1984-05-25,32.50,32.88,32.25,32.50,3684800,1.12
1984-05-24,32.88,32.88,31.50,32.25,9483200,1.11
1984-05-23,32.88,33.13,32.63,32.63,4284800,1.12
1984-05-22,33.25,33.25,32.13,32.50,9608000,1.12
1984-05-21,34.38,34.75,33.38,33.50,5769600,1.15
1984-05-18,34.50,34.75,34.00,34.38,9334400,1.17
1984-05-17,35.25,35.38,34.38,34.75,5950400,1.19
1984-05-16,35.63,35.75,35.38,35.38,5814400,1.21
1984-05-15,35.38,36.00,35.38,35.75,7542400,1.22
1984-05-14,35.63,35.63,35.13,35.50,5692800,1.21
1984-05-11,36.38,36.38,35.63,35.88,6635200,1.22
1984-05-10,37.00,37.50,36.75,36.75,9044800,1.25
1984-05-09,37.50,37.88,37.00,37.13,7132800,1.27
1984-05-08,36.75,37.38,36.63,37.13,7128000,1.27
1984-05-07,36.88,37.38,36.75,36.75,4512000,1.25
1984-05-04,37.50,37.50,36.63,36.63,5569600,1.25
1984-05-03,37.50,37.75,37.38,37.63,5155200,1.28
1984-05-02,37.13,37.38,36.75,37.25,12648000,1.27
1984-05-01,37.38,38.00,37.00,37.25,8440000,1.27
1984-04-30,36.88,37.38,36.88,37.38,3929600,1.27
1984-04-27,37.38,37.38,36.63,37.00,4084800,1.26
1984-04-26,36.63,37.75,36.50,37.13,7235200,1.27
1984-04-25,36.00,36.63,35.75,36.50,3632000,1.24
1984-04-24,35.88,36.38,35.63,36.00,3137600,1.23
1984-04-23,36.63,36.75,35.75,35.75,5364800,1.22
1984-04-19,37.13,37.25,36.75,37.13,4827200,1.27
1984-04-18,38.25,38.25,37.38,37.38,3310400,1.27
1984-04-17,38.38,38.50,38.13,38.38,7076800,1.31
1984-04-16,37.13,38.63,37.00,38.13,7883200,1.30
1984-04-13,37.00,37.63,36.88,37.13,6414400,1.27
1984-04-12,36.00,36.88,35.63,36.75,3328000,1.25
1984-04-11,36.25,36.25,35.75,35.88,2483200,1.22
1984-04-10,35.38,36.38,35.38,36.00,5475200,1.23
1984-04-09,35.50,35.63,34.88,35.38,3419200,1.21
1984-04-06,35.38,35.88,35.38,35.63,3195200,1.22
1984-04-05,35.38,36.00,35.25,35.38,7076800,1.21
1984-04-04,35.75,35.88,35.50,35.63,5052800,1.22
1984-04-03,35.50,35.75,35.25,35.75,4920000,1.22
1984-04-02,35.13,35.50,35.00,35.25,5608000,1.20
1984-03-30,34.50,35.00,34.38,35.00,3372800,1.19
1984-03-29,35.13,35.13,34.63,34.75,5142400,1.19
1984-03-28,34.50,35.00,34.50,35.00,9820800,1.19
1984-03-27,33.63,34.63,33.63,34.50,5680000,1.18
1984-03-26,33.88,34.13,33.50,33.50,4177600,1.14
1984-03-23,33.50,33.88,33.38,33.63,4052800,1.15
1984-03-22,34.13,34.38,33.63,33.75,7275200,1.15
1984-03-21,34.50,34.88,34.25,34.25,6777600,1.17
1984-03-20,34.38,34.88,34.38,34.63,7540800,1.18
1984-03-19,34.75,34.75,34.38,34.63,3070400,1.18
1984-03-16,35.63,35.63,34.88,35.00,6475200,1.19
1984-03-15,34.63,35.25,34.50,35.00,6065600,1.19
1984-03-14,34.25,34.75,34.25,34.38,6280000,1.17
1984-03-13,34.88,34.88,34.25,34.25,7177600,1.17
1984-03-12,34.50,35.00,34.50,34.75,4985600,1.19
1984-03-09,35.00,35.00,34.38,34.50,3747200,1.18
1984-03-08,35.00,35.38,35.00,35.13,3377600,1.20
1984-03-07,35.25,35.38,35.00,35.38,2956800,1.21
1984-03-06,35.13,35.88,35.13,35.50,3969600,1.21
1984-03-05,34.88,35.38,34.75,35.25,3712000,1.20
1984-03-02,35.75,36.38,34.63,34.75,5352000,1.19
1984-03-01,35.88,36.00,35.38,35.88,3312000,1.22
1984-02-29,35.38,36.25,35.25,35.88,4542400,1.22
1984-02-28,35.88,36.00,35.25,35.25,5822400,1.20
1984-02-27,36.25,36.50,36.00,36.50,5185600,1.24
1984-02-24,36.00,36.25,35.50,36.25,7417600,1.24
1984-02-23,34.88,35.25,34.50,35.25,6414400,1.20
1984-02-22,34.38,35.25,34.38,35.00,8723200,1.19
1984-02-21,35.00,35.25,34.13,34.38,7883200,1.17
1984-02-17,35.75,36.00,34.75,35.13,6992000,1.20
1984-02-16,36.50,36.75,36.00,36.25,8832000,1.23
1984-02-15,37.25,37.75,36.63,37.00,5289600,1.25
1984-02-14,37.13,37.63,36.75,37.25,5972800,1.26
1984-02-13,37.13,37.13,36.63,36.88,3320000,1.25
1984-02-10,37.75,37.75,37.00,37.13,7880000,1.26
1984-02-09,37.63,38.25,37.25,37.50,13307200,1.27
1984-02-08,38.63,38.63,37.75,37.75,5982400,1.28
1984-02-07,38.38,38.75,38.00,38.38,9820800,1.30
1984-02-06,38.63,39.38,38.38,39.00,6316800,1.32
1984-02-03,39.50,40.00,39.00,39.25,10920000,1.33
1984-02-02,38.50,39.50,38.50,39.38,6488000,1.33
1984-02-01,38.38,38.63,38.25,38.50,7312000,1.30
1984-01-31,37.75,38.63,37.75,38.38,8662400,1.30
1984-01-30,38.25,38.38,37.25,37.88,8675200,1.28
1984-01-27,39.00,39.00,37.75,38.25,14582400,1.29
1984-01-26,39.75,39.75,39.00,39.00,6147200,1.32
1984-01-25,40.13,40.25,39.38,39.50,9004800,1.34
1984-01-24,40.13,40.50,39.75,39.88,8883200,1.35
1984-01-23,41.25,41.25,40.50,40.63,5483200,1.38
1984-01-20,40.63,41.38,40.38,41.38,9932800,1.40
1984-01-19,40.88,41.25,40.50,40.88,5545600,1.38
1984-01-18,40.88,41.00,40.50,40.88,7590400,1.38
1984-01-17,39.63,41.00,39.63,40.88,6560000,1.38
1984-01-16,40.00,40.13,39.63,39.75,5608000,1.35
1984-01-13,40.50,40.50,39.75,40.13,6740800,1.36
1984-01-12,40.63,40.63,40.13,40.25,7854400,1.36
1984-01-11,40.13,40.63,39.88,40.38,15107200,1.37
1984-01-10,41.38,41.75,40.38,40.50,10040000,1.37
1984-01-09,41.75,42.00,41.38,41.63,2603200,1.41
1984-01-06,42.25,42.38,41.75,42.00,7444800,1.42
1984-01-05,42.13,42.88,42.00,42.38,9265600,1.43
1984-01-04,40.88,42.13,40.63,42.00,8032000,1.42
1984-01-03,40.50,41.00,40.25,40.88,4929600,1.38
1983-12-30,40.88,41.25,40.63,40.88,4884800,1.38
1983-12-29,40.25,40.75,40.13,40.75,4960000,1.38
1983-12-28,40.50,40.63,39.88,40.13,5934400,1.36
1983-12-27,40.63,41.13,40.63,40.88,3116800,1.38
1983-12-23,40.63,40.75,40.25,40.50,3910400,1.37
1983-12-22,41.00,41.38,40.50,40.75,4040000,1.38
1983-12-21,41.13,41.38,40.75,41.00,6305600,1.39
1983-12-20,40.63,41.25,40.50,41.13,6643200,1.39
1983-12-19,40.00,40.63,39.88,40.50,8448000,1.37
1983-12-16,39.25,39.63,39.25,39.50,8396800,1.34
1983-12-15,39.38,40.00,39.00,39.25,8352000,1.33
1983-12-14,39.50,39.75,39.25,39.50,7390400,1.34
1983-12-13,40.00,40.13,39.63,39.63,5688000,1.34
1983-12-12,39.75,40.50,39.75,40.13,5342400,1.36
1983-12-09,40.13,40.38,39.63,40.25,8827200,1.36
1983-12-08,41.25,41.25,39.88,40.25,13529600,1.36
1983-12-07,41.38,41.75,41.00,41.25,9152000,1.40
1983-12-06,41.75,42.38,41.50,41.50,7112000,1.40
1983-12-05,41.50,41.88,41.38,41.75,6168000,1.41
1983-12-02,40.88,42.00,40.25,42.00,10444800,1.42
1983-12-01,42.38,42.38,40.75,41.00,7750400,1.39
1983-11-30,42.13,42.75,41.88,42.38,4030400,1.43
1983-11-29,41.63,42.00,41.50,42.00,4436800,1.42
1983-11-28,42.13,42.13,41.50,41.88,4689600,1.42
1983-11-25,42.50,42.75,42.00,42.38,3124800,1.43
1983-11-23,41.75,42.25,41.75,42.25,6609600,1.43
1983-11-22,42.25,42.75,41.75,42.00,8315200,1.42
1983-11-21,42.25,42.88,41.63,42.13,8003200,1.43
1983-11-18,43.00,43.50,42.00,42.25,4337600,1.43
1983-11-17,43.88,43.88,43.38,43.50,2267200,1.47
1983-11-16,44.38,44.38,43.50,44.00,4003200,1.49
1983-11-15,44.25,44.50,44.00,44.25,2102400,1.50
1983-11-14,44.00,44.50,43.75,44.38,3392000,1.50
1983-11-11,44.25,44.38,43.63,44.38,10848000,1.49
1983-11-10,44.00,44.13,43.75,44.00,2337600,1.48
1983-11-09,44.38,44.50,43.63,44.00,3107200,1.48
1983-11-08,44.50,44.63,44.25,44.63,5724800,1.50
1983-11-07,44.63,44.75,44.25,44.75,3044800,1.51
1983-11-04,44.38,44.63,44.25,44.50,4168000,1.50
1983-11-03,44.00,44.75,43.25,44.38,4803200,1.49
1983-11-02,43.63,44.38,43.38,43.75,4217600,1.47
1983-11-01,43.75,44.00,43.00,44.00,3867200,1.48
1983-10-31,44.50,44.50,43.25,43.88,6105600,1.48
1983-10-28,44.88,44.88,44.13,44.38,2048000,1.49
1983-10-27,44.13,45.13,44.00,44.75,5185600,1.51
1983-10-26,45.38,45.50,44.00,44.13,8830400,1.48
1983-10-25,45.75,45.75,45.25,45.38,2737600,1.53
1983-10-24,45.88,46.00,45.38,45.50,3214400,1.53
1983-10-21,46.00,46.13,45.38,46.13,2960000,1.55
1983-10-20,45.75,46.13,45.63,46.00,2540800,1.55
1983-10-19,45.25,45.63,45.00,45.50,4457600,1.53
1983-10-18,46.50,46.50,45.38,45.63,2617600,1.53
1983-10-17,46.25,46.88,45.88,46.50,2564800,1.56
1983-10-14,45.88,46.13,45.50,46.13,3214400,1.55
1983-10-13,46.75,46.88,45.50,45.88,6123200,1.54
1983-10-12,47.00,47.38,46.75,46.88,6043200,1.58
1983-10-11,46.88,47.50,46.88,47.13,5787200,1.59
1983-10-10,47.25,47.38,46.75,47.38,2403200,1.59
1983-10-07,47.88,48.00,47.25,47.25,7020800,1.59
1983-10-06,47.50,47.88,47.13,47.88,9942400,1.61
1983-10-05,46.50,47.63,46.38,47.00,8142400,1.58
1983-10-04,45.25,46.38,45.13,46.38,10614400,1.56
1983-10-03,44.75,45.38,44.75,45.00,6414400,1.51
1983-09-30,45.00,45.63,45.00,45.13,3884800,1.52
1983-09-29,45.13,45.38,44.88,45.00,3963200,1.51
1983-09-28,45.38,45.88,44.88,45.00,3852800,1.51
1983-09-27,45.00,45.38,44.88,45.38,4275200,1.53
1983-09-26,45.25,45.50,44.50,45.00,6014400,1.51
1983-09-23,45.13,45.13,44.25,44.63,3614400,1.50
1983-09-22,44.13,45.00,44.00,44.88,6115200,1.51
1983-09-21,45.00,45.25,43.88,44.13,8812800,1.48
1983-09-20,44.25,44.75,44.13,44.63,12494400,1.50
1983-09-19,43.38,44.38,43.25,44.13,8974400,1.48
1983-09-16,42.00,43.50,42.00,43.13,5289600,1.45
1983-09-15,42.50,42.88,42.13,42.38,2739200,1.43
1983-09-14,42.38,42.75,42.00,42.75,3299200,1.44
1983-09-13,42.13,42.38,41.75,42.13,2436800,1.42
1983-09-12,43.13,43.25,42.13,42.13,5475200,1.42
1983-09-09,42.50,42.50,42.00,42.13,4857600,1.42
1983-09-08,42.63,42.63,42.00,42.25,6612800,1.42
1983-09-07,42.25,43.00,42.13,42.63,10203200,1.43
1983-09-06,42.00,42.38,41.38,42.13,8684800,1.42
1983-09-02,41.25,41.75,41.25,41.38,3579200,1.39
1983-09-01,41.38,41.63,40.38,41.25,4915200,1.39
1983-08-31,40.88,41.75,40.63,41.13,5763200,1.38
1983-08-30,41.25,41.50,40.13,40.88,4854400,1.38
1983-08-29,40.88,41.25,40.63,41.13,4017600,1.38
1983-08-26,40.88,41.25,40.63,40.88,4852800,1.38
1983-08-25,40.88,41.25,40.25,40.88,7604800,1.38
1983-08-24,41.50,41.75,40.75,41.00,10876800,1.38
1983-08-23,42.38,42.50,41.50,41.75,5032000,1.40
1983-08-22,42.13,44.25,41.88,42.38,6417600,1.43
1983-08-19,42.13,42.13,41.63,42.00,10688000,1.41
1983-08-18,43.13,43.38,43.00,43.13,3902400,1.45
1983-08-17,43.38,43.38,42.13,43.00,4075200,1.45
1983-08-16,43.75,43.88,42.88,43.13,6960000,1.45
1983-08-15,44.50,44.63,44.00,44.00,5808000,1.48
1983-08-12,43.63,43.88,43.50,43.88,2622400,1.47
1983-08-11,43.00,43.38,42.63,43.38,5032000,1.45
1983-08-10,42.00,42.88,41.88,42.88,7889600,1.43
1983-08-09,41.75,42.00,40.88,42.00,8742400,1.40
1983-08-08,42.75,42.75,41.38,41.75,11049600,1.40
1983-08-05,42.75,42.75,42.00,42.63,4347200,1.42
1983-08-04,43.25,43.25,41.13,42.75,9124800,1.43
1983-08-03,43.38,43.50,42.75,43.13,8168000,1.44
1983-08-02,44.00,44.13,43.25,43.38,5284800,1.45
1983-08-01,43.88,43.88,43.38,43.63,5902400,1.46
1983-07-29,45.00,45.00,42.75,44.00,7243200,1.47
1983-07-28,45.25,45.38,44.63,44.75,9147200,1.50
1983-07-27,46.00,46.50,45.00,45.38,9288000,1.52
1983-07-26,45.75,46.00,45.63,46.00,6302400,1.54
1983-07-25,46.75,46.88,45.88,46.00,4832000,1.54
1983-07-22,47.06,47.50,46.63,47.00,4025600,1.57
1983-07-21,47.75,47.75,46.88,47.38,7760000,1.58
1983-07-20,47.00,47.50,46.63,47.50,6115200,1.59
1983-07-19,45.75,46.63,45.63,46.00,8484800,1.54
1983-07-18,46.38,46.50,46.00,46.00,3899200,1.54
1983-07-15,46.25,46.50,46.00,46.38,6030400,1.55
1983-07-14,47.50,47.50,46.88,47.13,6785600,1.58
1983-07-13,47.75,47.88,47.25,47.50,5505600,1.59
1983-07-12,49.00,49.25,48.13,48.13,4483200,1.61
1983-07-11,49.50,49.75,49.13,49.25,4507200,1.65
1983-07-08,49.13,49.63,49.00,49.25,5156800,1.65
1983-07-07,48.50,49.38,48.00,48.88,5195200,1.63
1983-07-06,47.75,48.63,47.63,48.38,2964800,1.62
1983-07-05,48.00,48.38,47.63,47.88,3494400,1.60
1983-07-01,49.50,49.50,49.00,49.25,4888000,1.65
1983-06-30,49.00,49.25,48.75,49.25,4467200,1.65
1983-06-29,48.25,49.00,48.00,48.50,3132800,1.62
1983-06-28,49.00,49.50,47.88,47.88,4672000,1.60
1983-06-27,49.00,49.25,48.50,49.00,4822400,1.64
1983-06-24,47.50,49.25,47.50,48.75,14275200,1.63
1983-06-23,47.50,47.50,47.00,47.50,7529600,1.59
1983-06-22,48.13,49.00,47.25,47.50,8217600,1.59
1983-06-21,47.38,48.25,47.00,48.25,7352000,1.61
1983-06-20,47.63,48.25,47.13,47.13,8227200,1.58
1983-06-17,48.00,48.13,47.13,47.63,13172800,1.59
1983-06-16,46.00,47.75,45.75,47.63,35707200,1.59
1983-06-15,46.25,46.25,45.75,46.13,6235200,1.54
1983-06-14,45.75,45.88,45.38,45.88,6328000,1.53
1983-06-13,45.88,46.00,45.38,45.63,7174400,1.53
1983-06-10,46.13,46.13,45.63,45.88,6062400,1.53
1983-06-09,45.75,46.38,45.75,46.00,8254400,1.54
1983-06-08,46.75,46.88,45.75,46.00,8044800,1.54
1983-06-07,47.25,47.25,46.38,46.75,2840000,1.56
1983-06-06,47.38,47.38,47.00,47.13,3419200,1.58
1983-06-03,47.13,47.50,46.63,47.38,5019200,1.58
1983-06-02,47.00,47.00,46.75,47.00,6142400,1.57
1983-06-01,46.00,46.63,46.00,46.13,5307200,1.54
1983-05-31,46.63,46.75,45.75,46.00,4825600,1.54
1983-05-27,48.25,48.38,47.00,47.13,8812800,1.58
1983-05-26,48.25,48.38,47.88,48.38,8155200,1.62
1983-05-25,48.50,48.75,48.00,48.25,11739200,1.61
1983-05-24,48.00,49.13,47.88,48.50,6105600,1.62
1983-05-23,47.00,47.88,46.75,47.75,6929600,1.60
1983-05-20,47.25,47.50,47.00,47.25,8105600,1.58
1983-05-19,48.63,48.88,47.63,47.63,3532800,1.59
1983-05-18,49.75,49.75,48.63,48.63,4212800,1.63
1983-05-17,49.25,49.50,49.00,49.13,2739200,1.64
1983-05-16,48.38,49.00,48.25,48.63,2550400,1.63
1983-05-13,49.50,49.75,49.00,49.00,3360000,1.63
1983-05-12,50.00,50.00,48.63,49.00,4872000,1.63
1983-05-11,50.50,50.50,49.63,50.00,3916800,1.66
1983-05-10,49.88,50.50,49.75,50.50,5532800,1.68
1983-05-09,50.13,50.25,49.25,49.63,4243200,1.65
1983-05-06,50.50,51.13,50.38,50.38,5307200,1.67
1983-05-05,50.38,50.75,50.00,50.38,4008000,1.67
1983-05-04,50.25,50.88,49.63,50.38,8556800,1.67
1983-05-03,49.88,51.50,49.75,50.88,10622400,1.69
1983-05-02,49.50,50.25,48.63,49.50,9604800,1.65
1983-04-29,50.25,50.63,49.75,50.13,14819200,1.67
1983-04-28,49.75,50.50,49.00,50.25,12345600,1.67
1983-04-27,48.38,48.75,48.00,48.75,5972800,1.62
1983-04-26,48.00,48.25,47.63,48.00,4203200,1.60
1983-04-25,48.75,49.25,48.13,48.25,7422400,1.60
1983-04-22,48.88,49.00,48.38,48.63,8283200,1.62
1983-04-21,48.63,48.75,47.88,48.38,6910400,1.61
1983-04-20,47.63,48.63,47.63,48.38,5425600,1.61
1983-04-19,47.75,48.63,47.50,47.63,9510400,1.58
1983-04-18,46.00,47.75,45.75,47.75,10625600,1.59
1983-04-15,45.38,46.00,45.25,46.00,5956800,1.53
1983-04-14,45.63,45.63,45.38,45.50,5014400,1.51
1983-04-13,45.25,45.38,45.00,45.38,8172800,1.51
1983-04-12,45.38,45.50,44.75,45.13,7164800,1.50
1983-04-11,45.75,46.00,45.13,45.50,4288000,1.51
1983-04-08,45.50,45.75,45.13,45.75,3996800,1.52
1983-04-07,46.00,46.25,45.13,45.50,9115200,1.51
1983-04-06,46.38,46.38,45.63,45.75,5444800,1.52
1983-04-05,46.63,46.88,46.38,46.50,3848000,1.55
1983-04-04,46.50,46.63,46.13,46.63,5132800,1.55
1983-03-31,48.13,48.13,47.25,47.38,2608000,1.57
1983-03-30,48.00,48.38,47.75,47.88,3529600,1.59
1983-03-29,47.75,48.00,47.38,47.50,3923200,1.58
1983-03-28,47.00,47.88,46.88,47.88,3507200,1.59
1983-03-25,46.63,47.13,46.63,47.00,5934400,1.56
1983-03-24,47.13,47.13,46.13,46.63,3777600,1.55
1983-03-23,46.63,47.25,46.63,47.00,7292800,1.56
1983-03-22,46.00,46.38,45.88,46.38,6283200,1.54
1983-03-21,45.75,46.00,45.38,45.50,4129600,1.51
1983-03-18,45.75,46.00,45.50,45.75,6283200,1.52
1983-03-17,45.13,45.63,44.63,45.25,5332800,1.50
1983-03-16,45.25,45.63,44.75,44.88,9147200,1.49
1983-03-15,45.75,46.38,45.13,45.38,7404800,1.51
1983-03-14,45.88,46.13,45.63,45.88,6164800,1.52
1983-03-11,45.75,46.00,45.38,46.00,11452800,1.53
1983-03-10,46.63,47.25,46.00,46.00,14963200,1.53
1983-03-09,46.25,46.88,45.63,46.75,12617600,1.55
1983-03-08,45.75,46.13,45.38,45.88,12350400,1.52
1983-03-07,45.63,46.25,45.00,46.25,32027200,1.54
1983-03-04,47.63,50.25,45.00,48.00,12830400,1.60
1983-03-03,50.13,50.63,49.63,50.25,5235200,1.67
1983-03-02,49.88,50.00,49.63,50.00,9612800,1.66
1983-03-01,48.50,49.50,47.50,49.00,9492800,1.63
1983-02-28,47.38,47.75,47.00,47.38,7436800,1.57
1983-02-25,47.25,47.75,46.75,47.38,9129600,1.57
1983-02-24,46.25,46.63,45.75,46.63,6417600,1.55
1983-02-23,45.63,46.00,45.13,45.75,7403200,1.52
1983-02-22,46.13,46.88,45.25,45.63,7057600,1.52
1983-02-18,46.38,46.63,46.00,46.25,5644800,1.54
1983-02-17,46.25,46.38,46.00,46.38,3444800,1.53
1983-02-16,46.25,46.75,45.75,46.13,5507200,1.53
1983-02-15,46.38,46.63,46.13,46.38,6564800,1.53
1983-02-14,45.88,46.13,45.50,46.00,5209600,1.52
1983-02-11,45.88,46.63,45.00,45.50,5670400,1.50
1983-02-10,46.25,46.50,45.88,46.13,4564800,1.53
1983-02-09,46.00,46.38,45.63,46.00,5174400,1.52
1983-02-08,46.38,46.88,45.88,46.38,5140800,1.53
1983-02-07,46.75,47.25,46.25,46.63,5492800,1.54
1983-02-04,46.38,46.75,45.88,46.00,8235200,1.52
1983-02-03,46.63,47.13,46.00,46.00,4809600,1.52
1983-02-02,47.00,47.25,46.63,46.63,5412800,1.54
1983-02-01,48.38,48.88,47.75,47.75,2782400,1.58
1983-01-31,48.13,48.50,47.75,48.38,1996800,1.60
1983-01-28,48.63,49.25,48.00,48.38,2809600,1.60
1983-01-27,48.50,49.38,47.50,49.00,3217600,1.62
1983-01-26,47.63,48.25,47.00,47.50,2392000,1.57
1983-01-25,47.75,48.50,47.00,48.25,3905600,1.60
1983-01-24,46.63,47.13,46.00,46.75,3832000,1.55
1983-01-21,48.00,49.13,46.75,47.38,4032000,1.57
1983-01-20,49.00,49.38,48.63,49.00,2774400,1.62
1983-01-19,48.75,49.13,48.25,49.00,3049600,1.62
1983-01-18,49.38,49.63,49.00,49.13,2609600,1.62
1983-01-17,49.88,50.13,49.50,49.75,5417600,1.64
1983-01-14,49.13,49.50,48.75,49.25,4560000,1.63
1983-01-13,48.88,49.25,48.50,48.75,2643200,1.61
1983-01-12,48.88,49.50,48.13,49.13,8817600,1.62
1983-01-11,48.63,49.25,47.88,48.25,5920000,1.60
1983-01-10,49.38,49.88,48.75,49.00,5964800,1.62
1983-01-07,49.88,50.25,49.38,49.63,7763200,1.64
1983-01-06,50.00,50.63,49.38,49.38,7689600,1.63
1983-01-05,50.75,51.38,50.00,50.63,5604800,1.67
1983-01-04,50.38,51.25,49.38,51.13,9089600,1.69
1983-01-03,49.75,50.13,49.38,49.50,4403200,1.64
1982-12-31,49.75,50.00,49.38,49.63,1870400,1.64
1982-12-30,49.75,50.13,49.38,49.50,2257600,1.64
1982-12-29,50.13,50.38,49.75,50.25,3240000,1.66
1982-12-28,50.25,51.00,49.50,50.00,5670400,1.65
1982-12-27,50.25,51.25,49.25,51.00,5848000,1.69
1982-12-23,48.75,49.38,48.00,49.00,3155200,1.62
1982-12-22,48.50,49.38,47.50,48.25,6294400,1.60
1982-12-21,48.88,49.75,48.00,49.50,3396800,1.64
1982-12-20,48.50,49.00,48.00,48.25,2779200,1.60
1982-12-17,47.88,48.50,47.25,48.25,2465600,1.60
1982-12-16,47.38,47.75,47.00,47.50,2769600,1.57
1982-12-15,47.38,48.13,46.63,47.25,5342400,1.56
1982-12-14,48.75,50.00,47.50,47.75,7377600,1.58
1982-12-13,48.50,49.13,47.75,48.88,5182400,1.62
1982-12-10,48.00,48.75,47.25,47.88,5169600,1.58
1982-12-09,48.00,48.88,47.13,48.13,6792000,1.59
1982-12-08,48.88,49.63,48.00,48.25,7712000,1.60
1982-12-07,48.50,49.88,47.13,48.75,14107200,1.61
1982-12-06,46.13,47.00,45.13,46.88,6683200,1.55
1982-12-03,45.63,45.88,45.25,45.38,5860800,1.50
1982-12-02,45.25,45.88,44.63,44.63,6310400,1.48
1982-12-01,46.25,46.75,45.75,46.00,10243200,1.52
1982-11-30,45.63,46.50,44.75,46.50,7316800,1.54
1982-11-29,45.00,45.38,44.50,44.88,3857600,1.48
1982-11-26,45.00,45.25,44.63,45.00,3172800,1.49
1982-11-24,44.63,45.00,44.25,44.50,3729600,1.47
1982-11-23,44.75,45.13,44.25,44.63,4960000,1.48
1982-11-22,44.63,45.13,44.00,44.38,7044800,1.47
1982-11-19,45.50,45.88,45.13,45.25,4182400,1.50
1982-11-18,45.75,46.25,45.13,45.75,3852800,1.51
1982-11-17,45.75,46.25,45.25,46.25,4489600,1.53
1982-11-16,45.00,46.25,43.63,45.13,9489600,1.49
1982-11-15,45.63,46.38,44.75,44.75,5195200,1.48
1982-11-12,47.63,48.00,47.25,47.25,11923200,1.55
1982-11-11,46.38,47.25,45.50,47.25,7995200,1.55
1982-11-10,46.50,47.25,45.75,45.75,8120000,1.50
1982-11-09,46.88,47.50,46.13,46.63,10539200,1.53
1982-11-08,45.88,46.63,45.00,46.38,3888000,1.53
1982-11-05,45.88,46.63,45.00,45.88,7832000,1.51
1982-11-04,45.63,46.00,45.13,45.50,12550400,1.50
1982-11-03,45.00,45.50,44.38,45.38,12262400,1.49
1982-11-02,44.88,45.63,44.00,44.38,8907200,1.46
1982-11-01,44.25,44.88,43.50,44.63,6312000,1.47
1982-10-29,43.25,44.00,42.38,43.88,6502400,1.44
1982-10-28,42.75,43.38,42.00,42.38,7489600,1.39
1982-10-27,42.50,43.00,42.00,42.25,8305600,1.39
1982-10-26,41.75,42.75,40.75,42.38,9014400,1.39
1982-10-25,42.13,42.88,41.25,41.25,8382400,1.36
1982-10-22,43.88,44.25,43.38,43.63,6932800,1.43
1982-10-21,44.00,44.50,43.38,44.25,14275200,1.46
1982-10-20,43.25,43.38,43.00,43.13,9097600,1.42
1982-10-19,43.63,44.00,43.13,43.50,13129600,1.43
1982-10-18,42.00,43.38,41.25,43.38,10000000,1.43
1982-10-15,41.38,41.88,40.75,40.88,7710400,1.34
1982-10-14,42.00,42.75,41.25,41.88,12862400,1.38
1982-10-13,41.50,43.50,40.50,42.00,24515200,1.38
1982-10-12,42.50,43.63,40.25,41.50,19520000,1.36
1982-10-11,43.25,43.88,42.50,43.50,24035200,1.43
1982-10-08,41.88,42.63,41.13,42.63,22643200,1.40
1982-10-07,41.00,42.25,39.63,40.38,9968000,1.33
1982-10-06,40.50,41.88,39.00,41.75,52083200,1.37
1982-10-05,40.13,41.38,38.75,39.00,33620800,1.28
1982-10-04,41.63,42.13,41.00,41.25,41752000,1.36
1982-10-01,42.88,44.13,41.50,43.88,36992000,1.44
1982-09-30,44.00,45.50,42.50,43.13,19552000,1.42
1982-09-29,46.38,47.00,45.75,46.13,4196800,1.52
1982-09-28,47.50,47.88,47.13,47.13,3640000,1.55
1982-09-27,47.13,47.38,46.88,47.25,2657600,1.55
1982-09-24,46.75,47.13,46.25,47.13,4360000,1.55
1982-09-23,46.13,46.50,45.75,46.50,3592000,1.53
1982-09-22,46.75,47.38,46.00,46.13,5840000,1.52
1982-09-21,46.25,46.50,45.88,46.50,4022400,1.53
1982-09-20,45.13,45.63,44.50,45.63,2404800,1.50
1982-09-17,45.50,45.63,45.25,45.25,2579200,1.49
1982-09-16,45.88,46.25,45.38,45.63,4499200,1.50
1982-09-15,45.63,45.88,45.38,45.88,2902400,1.51
1982-09-14,45.50,46.00,45.00,45.75,5124800,1.50
1982-09-13,44.25,45.00,43.50,45.00,2739200,1.48
1982-09-10,44.13,44.50,43.75,44.13,4849600,1.45
1982-09-09,45.00,45.38,44.50,44.88,2777600,1.48
1982-09-08,45.38,45.88,44.75,44.75,3097600,1.47
1982-09-07,45.38,45.88,44.75,45.38,2920000,1.49
1982-09-03,45.88,46.25,45.38,46.13,8590400,1.52
1982-09-02,44.25,44.88,43.50,44.63,4532800,1.47
1982-09-01,44.38,45.00,43.63,44.00,5270400,1.45
1982-08-31,44.25,45.13,43.25,45.00,8705600,1.48
1982-08-30,42.88,43.50,42.25,43.50,6848000,1.43
1982-08-27,44.25,44.88,43.63,43.75,2934400,1.44
1982-08-26,44.75,45.50,44.00,45.00,8865600,1.48
1982-08-25,43.88,44.63,43.13,44.25,3843200,1.46
1982-08-24,43.63,44.13,43.13,43.38,7435200,1.43
1982-08-23,43.38,44.00,42.63,44.00,7414400,1.45
1982-08-20,42.63,43.50,41.75,43.25,6142400,1.42
1982-08-19,41.25,42.00,40.38,41.63,4505600,1.37
1982-08-18,41.63,43.00,40.25,40.38,10916800,1.33
1982-08-17,39.88,41.00,38.63,41.00,4315200,1.35
1982-08-16,38.63,38.88,38.25,38.25,4862400,1.26
1982-08-13,38.38,38.63,38.00,38.50,4702400,1.26
1982-08-12,39.38,39.75,38.88,38.88,3665600,1.27
1982-08-11,39.25,39.50,39.00,39.13,2572800,1.28
1982-08-10,39.50,39.75,39.13,39.25,3022400,1.28
1982-08-09,38.88,39.13,38.63,38.88,2220800,1.27
1982-08-06,39.50,39.88,39.13,39.13,2297600,1.28
1982-08-05,39.63,39.88,39.38,39.38,2739200,1.29
1982-08-04,40.50,41.25,39.75,39.88,5283200,1.30
1982-08-03,41.75,42.25,41.25,41.38,4385600,1.35
1982-08-02,40.88,41.75,39.88,41.75,3409600,1.36
1982-07-30,39.88,40.00,39.63,39.63,2662400,1.29
1982-07-29,39.63,40.13,39.13,39.88,2540800,1.30
1982-07-28,40.00,40.63,39.25,39.50,2596800,1.29
1982-07-27,40.63,40.88,40.38,40.50,3097600,1.32
1982-07-26,41.00,41.25,40.63,40.63,2129600,1.33
1982-07-23,41.25,41.63,40.75,40.88,2400000,1.34
1982-07-22,41.50,41.88,41.13,41.25,1835200,1.35
1982-07-21,42.13,42.63,41.63,41.63,3392000,1.36
1982-07-20,42.00,42.50,41.38,42.00,3105600,1.37
1982-07-19,42.38,42.75,41.88,42.13,1635200,1.38
1982-07-16,42.38,43.00,41.63,42.63,5054400,1.39
1982-07-15,42.25,42.63,41.75,41.88,3236800,1.37
1982-07-14,41.63,42.25,41.25,42.25,4030400,1.38
1982-07-13,41.38,41.88,41.00,41.75,4076800,1.36
1982-07-12,41.75,42.25,41.25,42.25,4030400,1.38
1982-07-09,40.13,40.63,39.63,40.25,3648000,1.32
1982-07-08,39.38,39.75,39.00,39.63,2640000,1.29
1982-07-07,39.38,39.75,39.00,39.63,3582400,1.29
1982-07-06,38.50,38.88,38.00,38.88,2310400,1.27
1982-07-02,38.63,38.88,38.38,38.50,1660800,1.26
1982-07-01,39.25,39.88,38.63,38.88,3283200,1.27
1982-06-30,39.25,39.63,38.88,39.50,5555200,1.29
1982-06-29,38.88,39.13,38.63,38.63,2723200,1.26
1982-06-28,38.88,39.25,38.50,39.00,2220800,1.27
1982-06-25,38.75,38.88,38.50,38.50,1489600,1.26
1982-06-24,39.13,39.50,38.75,39.00,4364800,1.27
1982-06-23,38.63,39.50,37.75,39.38,4259200,1.29
1982-06-22,38.00,38.25,37.63,38.25,2648000,1.25
1982-06-21,37.88,38.13,37.50,37.75,2768000,1.23
1982-06-18,38.13,38.50,37.63,37.75,3315200,1.23
1982-06-17,38.63,38.88,38.25,38.75,1076800,1.27
1982-06-16,38.88,39.13,38.50,38.63,2368000,1.26
1982-06-15,38.25,38.63,37.88,38.63,2462400,1.26
1982-06-14,38.38,38.63,38.00,38.38,2160000,1.25
1982-06-11,39.25,39.63,38.88,39.00,8883200,1.27
1982-06-10,39.25,39.75,38.63,39.38,3440000,1.29
1982-06-09,39.13,39.50,38.63,39.00,2577600,1.27
1982-06-08,38.63,39.00,38.25,38.75,2363200,1.27
1982-06-07,38.75,39.13,38.38,38.50,3574400,1.26
1982-06-04,39.75,40.13,39.38,39.38,1324800,1.29
1982-06-03,40.25,40.75,39.75,40.00,4196800,1.31
1982-06-02,40.25,40.50,39.88,40.38,2067200,1.32
1982-06-01,39.63,39.88,39.38,39.88,2070400,1.30
1982-05-28,39.38,39.75,39.00,39.25,1830400,1.28
1982-05-27,39.38,39.63,39.00,39.50,1980800,1.29
1982-05-26,38.63,38.88,38.25,38.88,3182400,1.27
1982-05-25,38.75,39.25,38.25,38.25,3377600,1.25
1982-05-24,38.63,39.00,38.13,38.38,2054400,1.25
1982-05-21,38.63,39.00,38.25,39.00,2160000,1.27
1982-05-20,38.50,39.00,38.00,38.00,2676800,1.24
1982-05-19,39.00,39.25,38.75,39.00,2088000,1.27
1982-05-18,39.75,40.38,39.00,39.25,5454400,1.28
1982-05-17,40.38,40.63,40.13,40.38,1465600,1.32
1982-05-14,40.75,41.00,40.50,40.75,1449600,1.32
1982-05-13,40.50,40.88,40.13,40.38,1230400,1.31
1982-05-12,41.13,41.50,40.75,40.75,4814400,1.32
1982-05-11,40.63,40.75,40.38,40.63,3080000,1.32
1982-05-10,40.63,40.88,40.25,40.25,3763200,1.31
1982-05-07,41.38,42.13,40.63,41.00,3372800,1.33
1982-05-06,41.88,42.13,41.63,41.75,4969600,1.36
1982-05-05,41.75,42.00,41.38,41.63,4110400,1.35
1982-05-04,41.25,41.63,40.75,41.25,4547200,1.34
1982-05-03,40.38,40.88,39.88,40.88,2436800,1.33
1982-04-30,39.75,40.38,39.13,40.00,5062400,1.30
1982-04-29,39.13,39.63,38.63,39.00,2270400,1.27
1982-04-28,39.13,39.38,38.88,39.13,2654400,1.27
1982-04-27,39.50,40.13,38.88,39.13,5208000,1.27
1982-04-26,39.63,40.00,39.25,39.88,3102400,1.29
1982-04-23,38.88,39.63,38.00,39.50,5640000,1.28
1982-04-22,37.75,38.25,37.13,37.88,3283200,1.23
1982-04-21,37.38,37.88,36.88,37.13,2947200,1.21
1982-04-20,38.25,38.63,37.75,37.88,3596800,1.23
1982-04-19,38.50,38.88,38.13,38.38,1907200,1.25
1982-04-16,38.25,38.50,37.88,38.25,1702400,1.24
1982-04-15,38.38,38.63,38.00,38.13,1632000,1.24
1982-04-14,38.50,38.88,38.13,38.13,3089600,1.24
1982-04-13,38.88,39.25,38.38,38.63,3728000,1.25
1982-04-12,38.63,39.25,37.88,39.25,3689600,1.27
1982-04-08,38.00,38.38,37.50,38.13,4422400,1.24
1982-04-07,38.00,38.25,37.63,38.00,3137600,1.23
1982-04-06,38.13,38.25,37.88,38.00,1476800,1.23
1982-04-05,38.38,38.50,38.13,38.25,3545600,1.24
1982-04-02,38.25,38.50,37.88,38.38,4982400,1.25
1982-04-01,37.13,37.50,36.63,37.50,2964800,1.22
1982-03-31,36.75,37.00,36.50,37.00,1956800,1.20
1982-03-30,36.63,36.88,36.25,36.88,2177600,1.20
1982-03-29,36.25,36.50,36.00,36.38,1128000,1.18
1982-03-26,36.63,36.88,36.25,36.63,1648000,1.19
1982-03-25,36.88,37.13,36.63,36.88,1654400,1.20
1982-03-24,36.63,37.00,36.25,36.63,2808000,1.19
1982-03-23,36.50,36.88,36.00,36.50,2476800,1.19
1982-03-22,36.38,36.88,35.75,36.75,3089600,1.19
1982-03-19,35.38,35.63,35.25,35.50,1844800,1.15
1982-03-18,35.00,35.38,34.50,35.38,3092800,1.15
1982-03-17,34.13,34.50,33.75,34.25,3030400,1.11
1982-03-16,34.38,34.75,33.88,34.00,3297600,1.10
1982-03-15,33.88,34.50,33.25,34.50,2052800,1.12
1982-03-12,33.38,33.75,33.00,33.75,2662400,1.10
1982-03-11,34.00,34.50,33.50,33.63,6305600,1.09
1982-03-10,34.38,34.88,33.75,33.75,4014400,1.10
1982-03-09,33.88,35.00,32.75,34.50,7168000,1.12
1982-03-08,33.75,35.00,32.50,32.50,7662400,1.06
1982-03-05,34.75,35.50,33.88,33.88,8552000,1.10
1982-03-04,36.13,36.88,35.38,35.50,7084800,1.15
1982-03-03,36.88,37.00,36.63,37.00,4089600,1.20
1982-03-02,37.63,37.88,37.38,37.50,2169600,1.22
1982-03-01,37.38,37.63,37.00,37.50,2585600,1.22
1982-02-26,36.88,37.25,36.38,37.00,1972800,1.20
1982-02-25,37.75,38.13,37.38,37.50,2808000,1.22
1982-02-24,37.25,37.63,36.88,37.63,2643200,1.22
1982-02-23,37.75,38.00,37.38,37.38,3017600,1.21
1982-02-22,38.13,38.75,37.38,37.50,5443200,1.22
1982-02-19,38.38,38.88,37.88,38.38,3040000,1.24
1982-02-18,38.63,38.88,38.38,38.88,3556800,1.26
1982-02-17,38.50,38.88,38.00,38.25,3964800,1.23
1982-02-16,37.63,38.38,36.75,38.13,4004800,1.23
1982-02-12,37.38,38.50,36.25,37.88,4848000,1.22
1982-02-11,36.38,36.75,36.00,36.38,4316800,1.17
1982-02-10,36.63,37.00,36.25,36.63,2892800,1.18
1982-02-09,37.00,37.63,36.25,36.38,3883200,1.17
1982-02-08,37.88,38.13,37.63,37.88,3872000,1.22
1982-02-05,38.13,39.13,37.00,38.75,6275200,1.25
1982-02-04,36.88,37.00,36.63,37.00,1480000,1.19
1982-02-03,36.88,37.13,36.63,36.75,3372800,1.19
1982-02-02,37.00,37.25,36.63,37.13,4528000,1.20
1982-02-01,37.13,37.50,36.75,37.00,3720000,1.19
1982-01-29,37.75,38.13,37.38,37.88,4312000,1.22
1982-01-28,36.88,37.38,36.38,37.25,3444800,1.20
1982-01-27,36.50,36.75,36.13,36.50,3110400,1.18
1982-01-26,36.75,36.88,36.50,36.50,2230400,1.18
1982-01-25,36.38,37.00,35.63,37.00,4259200,1.19
1982-01-22,36.63,36.88,36.25,36.50,2435200,1.18
1982-01-21,36.25,36.63,35.75,36.25,5889600,1.17
1982-01-20,35.88,36.13,35.63,35.63,1950400,1.15
1982-01-19,36.00,36.38,35.63,35.88,3209600,1.16
1982-01-18,35.38,36.13,34.63,36.13,5156800,1.17
1982-01-15,34.88,35.13,34.63,34.75,2955200,1.12
1982-01-14,34.38,34.63,34.00,34.63,2876800,1.12
1982-01-13,34.75,34.75,34.75,34.75,2112000,1.12
1982-01-12,34.13,34.38,33.75,34.38,2260800,1.11
1982-01-11,34.38,35.00,33.75,33.88,2142400,1.09
1982-01-08,34.88,35.13,34.50,34.50,3145600,1.11
1982-01-07,34.63,35.00,34.13,34.88,3248000,1.13
1982-01-06,35.13,35.38,34.75,35.00,2790400,1.13
1982-01-05,35.75,36.50,35.00,35.50,3008000,1.15
1982-01-04,36.75,37.13,36.38,36.63,3563200,1.18
1981-12-31,36.75,37.38,36.75,37.13,2150400,1.20
1981-12-30,36.38,36.75,36.38,36.75,803200,1.19
1981-12-29,36.38,36.50,36.38,36.38,1523200,1.17
1981-12-28,36.25,36.63,36.13,36.25,892800,1.17
1981-12-24,35.88,36.25,35.88,36.25,560000,1.17
1981-12-23,35.75,36.13,35.38,35.88,1363200,1.16
1981-12-22,35.63,35.88,35.50,35.75,1700800,1.15
1981-12-21,35.50,35.88,35.50,35.63,1334400,1.15
1981-12-18,35.00,35.75,35.00,35.38,1752000,1.14
1981-12-17,34.88,35.25,34.75,35.00,1483200,1.13
1981-12-16,35.25,35.38,34.00,34.88,670400,1.13
1981-12-15,35.13,35.38,34.50,35.25,1332800,1.14
1981-12-14,36.25,36.25,34.75,35.13,3440000,1.13
1981-12-11,36.00,36.25,35.75,36.25,1782400,1.17
1981-12-10,36.00,36.00,35.63,36.00,3049600,1.16
1981-12-09,36.13,36.50,35.75,36.00,3427200,1.16
1981-12-08,36.38,36.38,35.63,36.13,1830400,1.17
1981-12-07,36.38,36.75,36.38,36.38,2195200,1.17
1981-12-04,36.25,36.50,36.00,36.38,2400000,1.17
1981-12-03,36.38,36.38,36.00,36.25,1680000,1.17
1981-12-02,37.38,37.38,36.38,36.38,1155200,1.17
1981-12-01,37.75,37.75,37.25,37.38,3440000,1.21
1981-11-30,36.75,38.00,36.63,37.75,3003200,1.22
1981-11-27,36.63,36.75,36.50,36.75,1425600,1.19
1981-11-25,36.63,37.25,36.63,36.63,3556800,1.18
1981-11-24,35.75,36.75,35.75,36.50,2476800,1.18
1981-11-23,35.38,36.13,35.38,35.75,3254400,1.15
1981-11-20,34.63,35.25,34.38,35.00,1910400,1.13
1981-11-19,35.25,35.25,34.25,34.63,1547200,1.12
1981-11-18,35.25,35.63,35.00,35.25,4168000,1.14
1981-11-17,34.25,35.38,34.25,35.25,1204800,1.14
1981-11-16,34.38,34.38,33.75,34.13,1665600,1.10
1981-11-13,35.25,35.75,34.88,35.00,1435200,1.12
1981-11-12,35.25,35.88,35.25,35.25,4612800,1.13
1981-11-11,35.13,35.38,35.00,35.25,1630400,1.13
1981-11-10,35.50,35.75,34.88,35.13,7564800,1.13
1981-11-09,35.75,35.75,35.38,35.50,3195200,1.14
1981-11-06,36.38,36.38,35.75,35.75,1625600,1.15
1981-11-05,36.75,37.13,36.38,36.50,4097600,1.17
1981-11-04,37.00,37.00,36.75,36.75,1763200,1.18
1981-11-03,37.13,37.38,36.88,37.13,2579200,1.19
1981-11-02,36.63,37.13,36.63,37.13,3910400,1.19
1981-10-30,35.88,36.38,35.88,36.38,2094400,1.17
1981-10-29,35.88,35.88,35.38,35.88,2608000,1.15
1981-10-28,35.75,36.00,35.75,35.88,990400,1.15
1981-10-27,35.50,36.00,35.38,35.75,3035200,1.15
1981-10-26,35.50,35.75,35.13,35.50,2150400,1.14
1981-10-23,35.88,35.88,35.13,35.50,3164800,1.14
1981-10-22,35.00,36.75,34.88,36.63,3880000,1.18
1981-10-21,36.00,36.13,35.00,35.00,2937600,1.12
1981-10-20,35.00,36.38,35.00,36.00,3892800,1.15
1981-10-19,34.00,35.25,33.88,35.00,2720000,1.12
1981-10-16,34.25,34.25,33.38,34.00,2462400,1.09
1981-10-15,33.38,34.25,33.00,34.25,3267200,1.10
1981-10-14,34.00,34.13,33.38,33.38,1568000,1.07
1981-10-13,34.25,34.63,34.00,34.00,1345600,1.09
1981-10-12,34.25,34.63,34.13,34.25,2115200,1.10
1981-10-09,35.00,35.00,34.00,34.25,5529600,1.10
1981-10-08,33.75,35.00,33.63,35.00,3587200,1.12
1981-10-07,32.50,33.75,32.38,33.75,2928000,1.08
1981-10-06,32.88,33.00,32.38,32.50,2465600,1.04
1981-10-05,33.50,33.50,32.63,32.88,3590400,1.05
1981-10-02,33.75,34.13,33.50,33.63,7625600,1.08
1981-10-01,33.00,33.75,32.88,33.75,3604800,1.08
1981-09-30,33.25,33.25,32.75,33.00,2132800,1.06
1981-09-29,33.25,33.50,32.88,33.25,3899200,1.07
1981-09-28,31.37,33.50,30.62,33.25,6116800,1.07
1981-09-25,30.87,31.50,30.50,31.37,2574400,1.01
1981-09-24,31.00,31.87,30.87,30.87,2352000,0.99
1981-09-23,31.25,31.25,30.62,31.00,2254400,0.99
1981-09-22,31.37,31.50,30.50,31.25,4840000,1.00
1981-09-21,30.37,31.50,30.00,31.37,4840000,1.01
1981-09-18,30.87,30.87,30.00,30.37,3262400,0.97
1981-09-17,31.37,32.00,30.87,31.00,3555200,0.99
1981-09-16,31.37,31.62,31.00,31.37,3107200,1.01
1981-09-15,31.12,31.62,31.00,31.37,2243200,1.01
1981-09-14,31.37,31.37,31.00,31.12,1022400,1.00
1981-09-11,30.37,31.75,30.37,31.37,3185600,1.01
1981-09-10,29.25,30.25,29.25,30.00,2520000,0.96
1981-09-09,29.00,29.75,29.00,29.00,2790400,0.93
1981-09-08,28.75,28.75,28.25,28.50,2484800,0.91
1981-09-04,29.37,29.37,28.87,29.00,1617600,0.93
1981-09-03,30.12,30.37,29.25,29.50,2112000,0.95
1981-09-02,29.62,30.50,29.62,30.12,4865600,0.97
1981-09-01,29.87,30.00,29.25,29.62,3675200,0.95
1981-08-31,30.00,30.50,29.75,29.87,3574400,0.96
1981-08-28,30.25,30.50,30.00,30.00,3529600,0.96
1981-08-27,31.12,31.25,30.12,30.25,3414400,0.97
1981-08-26,31.12,31.50,30.87,31.12,3852800,1.00
1981-08-25,30.50,31.25,30.00,31.12,4568000,1.00
1981-08-24,31.00,31.00,30.25,30.50,3212800,0.98
1981-08-21,31.62,31.62,30.75,31.37,7044800,1.01
1981-08-20,31.87,33.25,31.87,32.25,1705600,1.03
1981-08-19,31.00,32.00,30.75,31.75,1796800,1.02
1981-08-18,30.75,31.12,30.75,31.00,1995200,0.99
1981-08-17,31.50,31.50,30.62,30.75,1977600,0.99
1981-08-14,31.87,31.87,31.50,31.75,1934400,1.01
1981-08-13,32.38,32.50,31.75,31.87,2132800,1.02
1981-08-12,32.63,32.88,32.25,32.38,1283200,1.03
1981-08-11,32.63,32.63,32.13,32.63,2427200,1.04
1981-08-10,32.75,32.75,32.38,32.75,1374400,1.04
1981-08-07,32.88,32.88,32.00,32.88,862400,1.05
1981-08-06,33.13,33.13,32.75,33.00,2689600,1.05
1981-08-05,33.25,33.50,33.13,33.13,1022400,1.06
1981-08-04,33.50,33.75,33.00,33.25,1009600,1.06
1981-08-03,33.63,34.13,33.50,33.50,832000,1.07
1981-07-31,33.00,33.75,33.00,33.63,2294400,1.07
1981-07-30,32.63,33.38,32.25,33.00,1608000,1.05
1981-07-29,32.75,33.38,32.38,32.63,1720000,1.04
1981-07-28,33.25,33.38,32.75,32.75,1787200,1.04
1981-07-27,32.63,33.50,32.63,33.25,1782400,1.06
1981-07-24,31.62,32.50,31.37,32.50,1032000,1.04
1981-07-23,30.62,31.75,30.62,31.62,1636800,1.01
1981-07-22,31.62,31.87,30.12,30.25,2699200,0.96
1981-07-21,32.38,32.38,30.87,31.62,2852800,1.01
1981-07-20,33.25,33.25,32.25,32.38,1609600,1.03
1981-07-17,32.88,33.38,32.75,33.25,2364800,1.06
1981-07-16,32.63,32.88,32.63,32.88,2297600,1.05
1981-07-15,32.25,33.13,32.25,32.25,2622400,1.03
1981-07-14,32.63,32.88,32.00,32.25,4808000,1.03
1981-07-13,32.50,33.00,32.25,32.63,1315200,1.04
1981-07-10,33.00,33.25,32.38,32.50,1592000,1.04
1981-07-09,33.50,33.50,33.00,33.00,1462400,1.05
1981-07-08,33.75,34.13,33.00,33.50,1310400,1.07
1981-07-07,33.13,33.75,33.00,33.75,1982400,1.08
1981-07-06,33.50,33.50,32.50,33.13,2328000,1.06
1981-07-02,34.50,34.50,33.13,33.75,1772800,1.08
1981-07-01,35.00,35.13,34.25,34.63,3259200,1.10
1981-06-30,35.13,35.13,34.50,35.00,2640000,1.12
1981-06-29,36.13,36.13,34.75,35.38,3230400,1.13
1981-06-26,37.00,37.00,36.00,36.25,6075200,1.15
1981-06-25,37.88,37.88,37.25,37.38,2448000,1.19
1981-06-24,38.50,38.50,37.75,37.88,2142400,1.21
1981-06-23,37.63,38.50,37.38,38.50,2377600,1.23
1981-06-22,36.88,38.25,36.63,37.63,1940800,1.20
1981-06-19,36.25,37.00,36.13,36.88,2164800,1.17
1981-06-18,36.25,36.75,36.25,36.25,2728000,1.15
1981-06-17,37.00,37.13,35.88,36.25,2585600,1.15
1981-06-16,37.25,37.25,36.50,37.00,1617600,1.18
1981-06-15,36.63,37.25,36.63,37.25,2545600,1.19
1981-06-12,36.50,36.63,36.00,36.25,1684800,1.15
1981-06-11,36.63,36.63,36.13,36.50,1163200,1.16
1981-06-10,37.13,37.13,36.38,36.63,2603200,1.17
1981-06-09,37.50,37.88,36.88,37.13,3092800,1.18
1981-06-08,37.00,37.50,37.00,37.50,2836800,1.19
1981-06-05,36.75,36.88,36.50,36.88,1790400,1.17
1981-06-04,37.00,37.25,36.75,36.75,2150400,1.17
1981-06-03,37.25,37.25,36.50,37.00,3569600,1.18
1981-06-02,38.25,38.25,37.25,37.25,1560000,1.19
1981-06-01,38.25,39.38,38.25,38.38,3699200,1.22
1981-05-29,37.75,38.50,37.38,38.25,3004800,1.22
1981-05-28,37.88,38.13,37.38,37.75,2425600,1.20
1981-05-27,37.75,38.13,37.00,37.88,3272000,1.21
1981-05-26,36.50,37.75,36.13,37.75,2528000,1.20
1981-05-22,36.50,36.50,35.50,36.50,2964800,1.16
1981-05-21,37.00,37.00,36.25,36.50,2156800,1.16
1981-05-20,36.38,37.25,36.38,37.13,2302400,1.18
1981-05-19,36.38,36.38,35.25,36.38,2670400,1.15
1981-05-18,108.12,109.00,108.00,108.00,1987200,1.14
1981-05-15,106.62,108.37,106.62,108.12,1603200,1.14
1981-05-14,106.00,107.12,106.00,106.62,1449600,1.13
1981-05-13,106.12,106.75,105.75,105.87,1560000,1.12
1981-05-12,104.00,106.25,103.75,106.12,2064000,1.12
1981-05-11,105.62,105.62,103.87,104.00,2001600,1.10
1981-05-08,105.12,106.00,105.12,105.75,1852800,1.12
1981-05-07,105.25,105.62,104.87,105.00,2241600,1.11
1981-05-06,105.62,106.25,105.25,105.25,2280000,1.11
1981-05-05,107.12,107.12,105.62,105.62,9316800,1.11
1981-05-04,107.87,108.12,106.75,107.25,3129600,1.13
1981-05-01,106.62,108.12,106.62,107.87,1449600,1.14
1981-04-30,107.00,107.75,106.50,106.62,2601600,1.13
1981-04-29,108.75,108.75,106.62,107.00,2990400,1.13
1981-04-28,109.75,110.00,108.50,109.00,1934400,1.15
1981-04-27,109.25,109.75,109.00,109.75,2107200,1.16
1981-04-24,108.75,109.75,108.75,109.25,2784000,1.15
1981-04-23,107.25,109.12,107.25,108.50,6542400,1.15
1981-04-22,109.50,109.87,107.00,107.00,2961600,1.13
1981-04-21,111.62,111.62,109.50,109.50,2068800,1.16
1981-04-20,111.50,112.37,110.50,112.00,2001600,1.18
1981-04-16,109.87,112.00,109.75,111.50,3360000,1.18
1981-04-15,107.00,110.12,107.00,109.87,6902400,1.16
1981-04-14,107.00,107.37,106.37,107.00,3427200,1.13
1981-04-13,107.12,107.50,106.37,107.00,4267200,1.13
1981-04-10,106.00,107.12,106.00,107.12,3936000,1.13
1981-04-09,105.00,106.37,105.00,106.00,5788800,1.12
1981-04-08,102.62,105.50,102.62,105.00,8611200,1.11
1981-04-07,102.62,103.12,102.62,102.62,3451200,1.08
1981-04-06,102.62,102.75,102.25,102.50,2068800,1.08
1981-04-03,102.62,102.75,102.00,102.62,4843200,1.08
1981-04-02,102.62,102.87,101.00,102.62,2640000,1.08
1981-04-01,103.75,103.75,102.62,102.62,2083200,1.08
1981-03-31,102.75,103.75,102.75,103.75,2836800,1.10
1981-03-30,102.62,103.25,102.25,102.25,1454400,1.08
1981-03-27,103.00,103.25,102.62,102.62,1425600,1.08
1981-03-26,104.25,104.25,102.37,103.00,5692800,1.09
1981-03-25,102.75,104.25,102.37,104.25,2068800,1.10
1981-03-24,104.12,104.75,102.75,102.75,4814400,1.08
1981-03-23,103.75,104.62,103.25,104.12,2188800,1.10
1981-03-20,102.75,104.00,102.00,103.75,4012800,1.10
1981-03-19,103.62,103.62,102.37,102.75,2596800,1.08
1981-03-18,103.75,104.00,103.25,103.62,1449600,1.09
1981-03-17,104.25,104.37,102.75,103.75,3388800,1.10
1981-03-16,103.75,104.50,103.75,104.25,2390400,1.10
1981-03-13,103.75,105.00,103.62,103.75,6504000,1.10
1981-03-12,101.75,103.75,101.50,103.75,5803200,1.10
1981-03-11,101.87,101.87,100.87,101.75,3187200,1.07
1981-03-10,102.12,103.25,101.62,102.00,9211200,1.08
1981-03-09,102.12,102.37,101.75,102.12,2529600,1.08
1981-03-06,102.25,102.50,101.75,102.12,2169600,1.08
1981-03-05,102.12,102.75,102.12,102.25,4003200,1.08
1981-03-04,101.00,102.12,100.62,102.12,2040000,1.08
1981-03-03,102.50,107.00,101.00,101.00,3283200,1.07
1981-03-02,102.87,102.87,102.25,102.50,1584000,1.08
1981-02-27,103.25,103.25,102.12,103.00,2505600,1.09
1981-02-26,102.00,104.00,102.00,103.37,9643200,1.09
1981-02-25,99.50,100.62,98.75,100.62,2467200,1.06
1981-02-24,98.12,99.62,97.75,99.50,3014400,1.05
1981-02-23,97.50,98.12,96.50,98.12,3571200,1.04
1981-02-20,97.00,98.00,96.75,97.50,2947200,1.03
1981-02-19,97.00,98.00,96.75,97.00,3849600,1.02
1981-02-18,95.00,97.00,95.00,97.00,4814400,1.02
1981-02-17,94.00,94.75,94.00,94.12,4483200,0.99
1981-02-13,95.25,95.25,94.00,94.00,1089600,0.99
1981-02-12,97.50,97.50,95.87,96.37,3009600,1.01
1981-02-11,98.25,98.37,96.75,97.50,1603200,1.02
1981-02-10,96.37,98.50,96.37,98.25,1852800,1.03
1981-02-09,96.12,97.12,96.12,96.12,1209600,1.01
1981-02-06,95.50,96.87,95.50,96.12,3158400,1.01
1981-02-05,95.62,95.62,95.00,95.37,1958400,1.00
1981-02-04,95.75,96.25,95.12,95.62,2961600,1.00
1981-02-03,94.25,95.75,94.00,95.75,2131200,1.00
1981-02-02,95.37,95.37,93.87,94.25,1641600,0.99
1981-01-30,96.50,96.87,95.75,95.75,1800000,1.00
1981-01-29,97.00,97.00,96.00,96.50,2640000,1.01
1981-01-28,97.00,97.50,96.37,97.00,2443200,1.02
1981-01-27,96.62,97.87,96.62,97.00,3811200,1.02
1981-01-26,95.00,96.62,94.62,96.50,3422400,1.01
1981-01-23,93.62,95.50,93.37,95.00,5145600,1.00
1981-01-22,93.12,93.75,92.75,93.62,1934400,0.98
1981-01-21,94.12,94.12,92.62,93.12,3945600,0.98
1981-01-20,95.75,96.12,94.75,94.87,2616000,1.00
1981-01-19,96.87,97.12,95.75,95.75,1670400,1.00
1981-01-16,96.62,96.87,96.00,96.87,1852800,1.02
1981-01-15,96.00,96.75,95.87,96.62,2611200,1.01
1981-01-14,96.62,97.00,96.00,96.00,3216000,1.01
1981-01-13,98.00,98.00,96.62,96.62,2361600,1.01
1981-01-12,97.75,98.50,97.75,98.00,3182400,1.03
1981-01-09,97.37,98.87,96.25,97.00,3120000,1.02
1981-01-08,99.37,99.62,96.62,97.37,4401600,1.02
1981-01-07,100.37,100.37,97.75,99.37,9268800,1.04
1981-01-06,101.00,101.75,100.62,101.75,4852800,1.07
1981-01-05,100.00,102.12,100.00,101.00,5030400,1.06
1981-01-02,99.75,100.25,99.00,99.87,2078400,1.05
1980-12-31,99.87,100.12,99.12,99.75,1862400,1.05
1980-12-30,99.50,101.12,99.50,99.87,2904000,1.05
1980-12-29,100.00,101.37,99.25,99.25,4574400,1.04
1980-12-26,97.87,100.00,97.62,100.00,1483200,1.05
1980-12-24,96.75,97.87,96.37,97.87,2654400,1.03
1980-12-23,97.25,97.75,96.00,96.75,3081600,1.02
1980-12-22,96.12,98.00,96.12,97.25,4584000,1.02
1980-12-19,95.12,96.37,94.00,95.75,3571200,1.00
1980-12-18,95.50,96.37,94.75,95.12,4761600,1.00
1980-12-17,95.00,96.00,95.00,95.50,6849600,1.00
1980-12-16,91.25,95.25,91.00,94.87,9676800,1.00
1980-12-15,90.12,92.62,90.00,91.25,6028800,0.96
1980-12-12,86.75,90.12,86.75,90.12,5131200,0.95
1980-12-11,86.75,86.75,85.12,85.87,4584000,0.90
1980-12-10,89.00,89.87,87.75,87.75,3523200,0.92
1980-12-09,89.00,89.87,88.37,89.00,2923200,0.93
1980-12-08,91.00,91.00,89.00,89.00,3763200,0.93
1980-12-05,91.12,92.50,90.75,91.50,3110400,0.96
1980-12-04,90.25,91.50,89.62,91.12,4502400,0.96
1980-12-03,89.37,90.50,88.75,90.25,6864000,0.95
1980-12-02,89.75,89.87,88.50,89.37,5414400,0.94
1980-12-01,90.75,91.00,89.25,89.75,1934400,0.94
1980-11-28,90.37,91.00,90.25,90.75,3105600,0.95
1980-11-26,91.00,91.37,90.00,90.37,3614400,0.95
1980-11-25,89.37,91.50,89.37,91.00,8030400,0.95
1980-11-24,90.00,90.00,89.00,89.37,7430400,0.94
1980-11-21,93.50,93.50,91.00,91.00,2707200,0.95
1980-11-20,93.62,94.50,92.87,93.50,4036800,0.98
1980-11-19,92.25,94.50,91.12,93.62,7108800,0.98
1980-11-18,89.87,92.50,89.87,92.25,9748800,0.97
1980-11-17,85.50,89.25,84.62,89.00,7732800,0.93
1980-11-14,85.50,86.87,84.87,85.50,3931200,0.89
1980-11-13,83.12,85.87,83.12,85.50,10910400,0.89
1980-11-12,82.50,82.75,81.87,82.62,4891200,0.86
1980-11-11,81.87,82.75,81.50,82.50,8438400,0.86
1980-11-10,81.62,81.87,81.00,81.87,2563200,0.85
1980-11-07,82.75,82.75,81.37,81.62,4051200,0.85
1980-11-06,84.25,84.25,82.25,82.75,4881600,0.86
1980-11-05,86.12,88.00,84.37,85.00,6796800,0.89
1980-11-03,85.50,86.25,85.50,86.12,5548800,0.90
1980-10-31,82.00,85.50,82.00,84.75,11760000,0.88
1980-10-30,78.75,82.00,78.75,81.37,10747200,0.85
1980-10-29,77.12,78.25,77.12,77.50,5400000,0.81
1980-10-28,75.75,77.25,75.50,77.12,3696000,0.80
1980-10-27,76.62,76.75,75.37,75.75,3960000,0.79
1980-10-24,77.00,77.25,76.12,76.62,3076800,0.80
1980-10-23,78.62,78.62,77.00,77.00,4478400,0.80
1980-10-22,78.00,78.87,77.75,78.62,2145600,0.82
1980-10-21,78.50,79.00,77.75,78.00,4929600,0.81
1980-10-20,79.50,79.50,78.00,78.50,4785600,0.82
1980-10-17,79.62,80.12,79.37,79.75,2947200,0.83
1980-10-16,80.37,80.87,79.50,79.62,2001600,0.83
1980-10-15,80.50,80.50,79.37,80.37,5136000,0.84
1980-10-14,81.62,81.62,80.37,80.75,3950400,0.84
1980-10-13,82.12,82.12,81.37,81.87,3196800,0.85
1980-10-10,83.00,83.25,82.50,82.50,1320000,0.86
1980-10-09,83.75,83.75,83.00,83.00,1574400,0.87
1980-10-08,83.62,85.00,83.37,84.25,4156800,0.88
1980-10-07,83.50,84.12,83.50,83.62,4094400,0.87
1980-10-06,83.00,83.75,83.00,83.50,2438400,0.87
1980-10-03,81.12,82.37,81.00,82.12,2414400,0.86
1980-10-02,81.37,81.87,80.87,81.12,2520000,0.85
1980-10-01,81.00,82.00,80.62,81.37,2424000,0.85
1980-09-30,80.12,81.00,80.12,81.00,3571200,0.84
1980-09-29,80.75,80.75,80.12,80.12,2481600,0.84
1980-09-26,82.50,82.50,81.50,81.62,2078400,0.85
1980-09-25,83.37,83.50,82.62,82.75,2318400,0.86
1980-09-24,83.37,83.37,82.62,83.37,1742400,0.87
1980-09-23,82.62,84.37,82.25,84.00,5289600,0.88
1980-09-22,80.25,83.00,80.00,82.62,5265600,0.86
1980-09-19,80.25,80.75,79.00,80.25,6787200,0.84
1980-09-18,80.75,81.50,79.62,80.25,6763200,0.84
1980-09-17,79.25,80.87,79.25,80.75,4022400,0.84
1980-09-16,79.37,79.62,79.00,79.25,6398400,0.83
1980-09-15,79.00,79.37,78.62,79.37,1492800,0.83
1980-09-12,78.87,79.25,78.62,79.00,2971200,0.82
1980-09-11,78.37,79.00,78.37,78.87,2520000,0.82
1980-09-10,77.87,78.87,77.87,78.25,2294400,0.82
1980-09-09,77.25,77.75,76.50,77.75,4814400,0.81
1980-09-08,78.12,78.25,77.25,77.25,2976000,0.81
1980-09-05,78.87,79.12,78.00,78.12,3571200,0.81
1980-09-04,80.00,80.25,78.12,78.87,5520000,0.82
1980-09-03,79.87,80.75,79.75,80.00,2083200,0.83
1980-09-02,79.37,80.00,79.12,79.87,1708800,0.83
1980-08-29,79.25,79.87,79.12,79.37,1545600,0.83
1980-08-28,79.00,79.87,79.00,79.25,1732800,0.83
1980-08-27,80.12,80.12,79.00,79.00,2803200,0.82
1980-08-26,82.00,82.00,80.37,80.75,1430400,0.84
1980-08-25,81.87,82.87,81.37,82.00,2625600,0.85
1980-08-22,81.00,82.75,81.00,81.87,3628800,0.85
1980-08-21,80.50,81.37,80.50,81.00,1680000,0.84
1980-08-20,79.37,80.50,79.37,80.37,3240000,0.84
1980-08-19,80.25,80.50,79.37,79.37,2227200,0.83
1980-08-18,81.87,81.87,80.12,80.25,2654400,0.84
1980-08-15,83.00,83.25,82.50,82.75,3014400,0.86
1980-08-14,83.50,83.50,82.75,83.00,2289600,0.86
1980-08-13,84.00,84.37,83.50,83.50,2356800,0.86
1980-08-12,84.87,85.50,84.00,84.00,3014400,0.87
1980-08-11,85.37,85.50,84.62,84.87,2558400,0.88
1980-08-08,85.00,85.75,85.00,85.37,5361600,0.88
1980-08-07,83.50,84.37,83.50,84.37,5049600,0.87
1980-08-06,81.62,83.25,81.62,83.25,2774400,0.86
1980-08-05,81.00,81.87,80.75,81.37,1665600,0.84
1980-08-04,80.87,81.12,80.50,81.00,1502400,0.84
1980-08-01,81.00,81.25,80.25,80.87,1963200,0.84
1980-07-31,81.12,81.12,79.00,81.00,4056000,0.84
1980-07-30,80.75,81.37,80.75,81.25,4334400,0.84
1980-07-29,80.12,80.50,79.87,80.50,2505600,0.83
1980-07-28,79.37,80.37,79.37,80.12,1636800,0.83
1980-07-25,79.75,79.75,79.12,79.37,1372800,0.82
1980-07-24,80.75,80.75,79.62,80.00,5428800,0.83
1980-07-23,80.25,81.00,80.12,80.75,2198400,0.84
1980-07-22,79.75,80.75,79.50,80.25,3052800,0.83
1980-07-21,79.37,79.75,79.25,79.75,2049600,0.83
1980-07-18,79.37,79.50,78.87,79.37,5976000,0.82
1980-07-17,79.62,80.12,79.25,79.37,1492800,0.82
1980-07-16,80.12,80.25,79.62,79.62,2424000,0.82
1980-07-15,80.12,80.75,80.12,80.12,2558400,0.83
1980-07-14,79.50,80.12,79.50,79.87,1929600,0.83
1980-07-11,79.50,79.50,79.00,79.50,2505600,0.82
1980-07-10,80.75,80.75,79.37,79.50,1665600,0.82
1980-07-09,81.12,81.25,80.25,80.75,2332800,0.84
1980-07-08,81.00,81.50,81.00,81.12,2582400,0.84
1980-07-07,80.00,80.87,80.00,80.75,1689600,0.84
1980-07-03,78.62,79.12,78.62,79.12,3974400,0.82
1980-07-02,78.75,79.00,78.50,78.62,1776000,0.81
1980-07-01,78.50,78.75,78.12,78.75,1867200,0.82
1980-06-30,79.50,79.87,78.50,78.50,1910400,0.81
1980-06-27,79.62,80.00,79.25,79.50,1320000,0.82
1980-06-26,79.87,80.37,79.37,79.62,2582400,0.82
1980-06-25,79.37,80.37,79.00,79.87,1070400,0.83
1980-06-24,79.75,79.75,79.00,79.37,1574400,0.82
1980-06-23,79.75,80.37,79.50,80.00,2092800,0.83
1980-06-20,79.87,79.87,79.00,79.75,2068800,0.83
1980-06-19,81.37,81.37,80.00,80.00,1521600,0.83
1980-06-18,81.50,81.50,80.50,81.50,1569600,0.84
1980-06-17,81.25,82.00,81.00,81.75,1862400,0.85
1980-06-16,81.00,81.25,80.62,81.25,1574400,0.84
1980-06-13,81.75,81.75,80.50,81.00,2491200,0.84
1980-06-12,81.75,82.00,81.25,81.75,3129600,0.85
1980-06-11,82.00,82.50,81.62,81.75,3403200,0.85
1980-06-10,81.75,82.25,81.75,82.00,3384000,0.85
1980-06-09,80.87,82.25,80.62,81.62,3422400,0.84
1980-06-06,79.87,81.00,79.75,80.87,3427200,0.84
1980-06-05,79.75,80.25,79.75,79.87,2241600,0.83
1980-06-04,78.87,79.50,78.25,79.12,1876800,0.82
1980-06-03,79.12,79.12,78.50,78.87,3561600,0.82
1980-06-02,79.87,79.87,79.25,79.25,1636800,0.82
1980-05-30,80.00,80.00,79.25,80.00,1790400,0.83
1980-05-29,80.62,80.87,79.50,80.12,1036800,0.83
1980-05-28,80.75,80.87,80.12,80.62,2212800,0.83
1980-05-27,81.62,81.62,80.25,80.75,3816000,0.84
1980-05-23,80.00,81.87,80.00,81.62,6960000,0.84
1980-05-22,79.37,80.00,79.37,79.87,3345600,0.83
1980-05-21,78.75,79.12,78.75,79.12,3916800,0.82
1980-05-20,78.25,78.87,78.25,78.62,2092800,0.81
1980-05-19,79.25,79.37,78.25,78.25,1934400,0.81
1980-05-16,79.37,79.37,79.00,79.25,2596800,0.81
1980-05-15,77.87,79.62,77.62,79.37,4838400,0.82
1980-05-14,77.37,78.00,77.37,77.87,2438400,0.80
1980-05-13,77.25,77.25,76.75,77.25,1492800,0.79
1980-05-12,76.87,77.50,76.62,77.25,1948800,0.79
1980-05-09,76.87,77.12,76.75,76.87,667200,0.79
1980-05-08,76.50,77.50,76.37,76.87,2889600,0.79
1980-05-07,76.75,77.12,76.00,76.50,3576000,0.79
1980-05-06,76.00,77.12,75.87,76.75,5222400,0.79
1980-05-05,75.75,76.00,75.25,76.00,2409600,0.78
1980-05-02,75.62,75.87,75.12,75.75,2452800,0.78
1980-05-01,75.87,76.25,75.12,75.62,3307200,0.78
1980-04-30,75.87,75.87,75.00,75.87,2520000,0.78
1980-04-29,75.50,76.00,75.12,75.87,1516800,0.78
1980-04-28,75.50,76.50,75.50,75.50,2932800,0.78
1980-04-25,74.00,75.50,72.87,75.25,3110400,0.77
1980-04-24,72.00,74.25,71.75,74.00,2745600,0.76
1980-04-23,72.25,72.37,71.87,72.00,1800000,0.74
1980-04-22,71.87,72.75,71.87,72.25,3734400,0.74
1980-04-21,71.37,71.50,71.12,71.25,1310400,0.73
1980-04-18,71.50,71.75,71.12,71.37,1464000,0.73
1980-04-17,71.62,71.87,71.12,71.50,2462400,0.73
1980-04-16,71.37,72.25,71.37,71.62,3590400,0.74
1980-04-15,70.12,71.25,70.12,71.25,2836800,0.73
1980-04-14,70.75,70.75,70.00,70.12,1536000,0.72
1980-04-11,71.50,71.50,70.87,71.00,3691200,0.73
1980-04-10,71.50,71.75,71.50,71.50,1598400,0.73
1980-04-09,71.12,71.50,70.87,71.50,1387200,0.73
1980-04-08,70.50,71.37,70.12,71.12,2889600,0.73
1980-04-07,72.00,72.00,70.50,70.50,3388800,0.72
1980-04-03,71.62,72.25,71.62,72.00,4262400,0.74
1980-04-02,71.87,71.87,71.12,71.12,4852800,0.73
1980-04-01,71.00,71.50,70.87,71.37,2534400,0.73
1980-03-31,69.00,71.12,69.00,71.00,5505600,0.73
1980-03-28,68.37,69.12,68.37,69.00,6470400,0.71
1980-03-27,67.50,67.87,66.62,67.75,1905600,0.70
1980-03-26,67.00,68.00,67.00,67.50,3225600,0.69
1980-03-25,66.87,66.87,66.25,66.75,2424000,0.69
1980-03-24,68.37,68.37,66.87,66.87,3052800,0.69
1980-03-21,68.50,68.75,68.12,68.37,1910400,0.70
1980-03-20,68.25,68.62,68.25,68.50,1560000,0.70
1980-03-19,67.75,68.37,67.75,68.12,2040000,0.70
1980-03-18,66.50,68.00,66.50,67.62,2529600,0.69
1980-03-17,66.87,67.00,66.00,66.50,2184000,0.68
1980-03-14,66.75,67.25,66.25,66.87,2476800,0.69
1980-03-13,68.37,68.37,66.75,66.75,2640000,0.69
1980-03-12,69.75,69.75,68.00,68.37,3600000,0.70
1980-03-11,68.75,69.75,68.75,69.75,2390400,0.72
1980-03-10,68.25,69.00,68.12,68.25,3120000,0.70
1980-03-07,68.00,69.12,68.00,68.25,3504000,0.70
1980-03-06,67.75,68.25,67.37,67.87,2548800,0.70
1980-03-05,68.87,68.87,67.50,67.75,2481600,0.70
1980-03-04,68.62,69.00,68.50,69.00,4742400,0.71
1980-03-03,68.62,69.25,68.62,68.62,2491200,0.71
1980-02-29,69.25,69.62,68.50,68.62,4987200,0.71
1980-02-28,69.75,69.75,69.25,69.25,3729600,0.71
1980-02-27,69.75,70.00,69.62,69.75,2371200,0.72
1980-02-26,70.00,70.25,69.50,69.75,4372800,0.72
1980-02-25,70.50,70.62,70.00,70.00,6249600,0.72
1980-02-22,70.37,70.62,70.12,70.50,4584000,0.72
1980-02-21,72.00,72.00,70.00,70.37,2976000,0.72
1980-02-20,72.37,72.75,71.87,72.25,1987200,0.74
1980-02-19,72.37,72.37,72.00,72.37,1531200,0.74
1980-02-15,73.37,73.37,72.25,72.50,3014400,0.74
1980-02-14,74.25,74.75,73.50,73.62,2961600,0.75
1980-02-13,74.00,74.75,74.00,74.25,4209600,0.76
1980-02-12,74.25,74.25,73.37,73.75,3096000,0.75
1980-02-11,75.37,75.50,74.62,74.87,4089600,0.76
1980-02-08,75.25,75.50,74.62,75.37,2841600,0.77
1980-02-07,75.50,76.25,75.12,75.25,3283200,0.77
1980-02-06,75.75,76.25,75.12,75.50,2136000,0.77
1980-02-05,75.37,75.75,75.00,75.75,2491200,0.77
1980-02-04,75.00,75.75,74.87,75.37,2462400,0.77
1980-02-01,75.00,75.00,74.50,75.00,4012800,0.77
1980-01-31,75.37,76.37,75.37,75.37,3984000,0.77
1980-01-30,76.00,76.00,75.25,75.37,3854400,0.77
1980-01-29,77.00,77.12,75.75,76.00,2011200,0.78
1980-01-28,76.25,77.00,76.25,77.00,2476800,0.79
1980-01-25,76.25,76.25,75.00,76.00,3158400,0.78
1980-01-24,77.25,78.00,76.50,76.75,3000000,0.78
1980-01-23,76.75,77.50,76.37,77.25,3427200,0.79
1980-01-22,77.25,77.87,76.75,76.75,3105600,0.78
1980-01-21,76.25,77.50,76.12,77.25,2064000,0.79
1980-01-18,76.75,77.50,76.25,76.25,3676800,0.78
1980-01-17,77.75,78.00,76.75,76.75,3182400,0.78
1980-01-16,78.25,79.12,77.75,77.75,2424000,0.79
1980-01-15,78.12,78.62,77.75,78.25,2001600,0.80
1980-01-14,79.12,79.50,78.12,78.12,1881600,0.80
1980-01-11,79.62,80.00,78.87,79.12,2376000,0.81
1980-01-10,79.75,80.62,79.50,79.62,3830400,0.81
1980-01-09,81.00,81.62,79.50,79.75,5054400,0.81
1980-01-08,78.00,81.00,78.00,81.00,5145600,0.83
1980-01-07,78.00,78.50,77.25,77.87,1920000,0.79
1980-01-04,76.87,78.00,76.75,78.00,1910400,0.80
1980-01-03,76.75,77.25,75.87,76.87,4478400,0.78
1980-01-02,79.00,79.00,76.62,76.75,2222400,0.78
1979-12-31,79.12,79.25,79.12,79.25,849600,0.81
1979-12-28,79.25,79.87,79.00,79.75,1680000,0.81
1979-12-27,79.12,79.25,78.62,79.25,1190400,0.81
1979-12-26,79.00,79.25,78.75,79.12,547200,0.81
1979-12-24,79.50,79.50,78.62,79.00,897600,0.81
1979-12-21,80.00,80.37,79.50,80.00,2496000,0.82
1979-12-20,78.50,80.25,78.50,80.00,3441600,0.82
1979-12-19,76.50,78.75,76.00,78.50,4267200,0.80
1979-12-18,77.62,77.62,76.25,76.50,2491200,0.78
1979-12-17,77.62,78.25,77.50,77.75,2049600,0.79
1979-12-14,76.37,77.62,76.25,77.62,2443200,0.79
1979-12-13,76.25,76.37,76.00,76.37,1622400,0.78
1979-12-12,75.75,76.50,75.75,76.25,2625600,0.78
1979-12-11,76.62,76.87,75.37,75.37,5452800,0.77
1979-12-10,77.00,77.00,75.75,76.62,2625600,0.78
1979-12-07,77.25,78.25,76.75,77.00,3009600,0.79
1979-12-06,76.75,77.25,76.62,77.25,4574400,0.79
1979-12-05,76.50,77.25,76.50,76.75,2812800,0.78
1979-12-04,76.00,76.62,76.00,76.00,3936000,0.78
1979-12-03,74.75,76.00,74.50,75.12,3014400,0.77
1979-11-30,74.00,74.87,73.50,74.75,7656000,0.76
1979-11-29,73.00,74.62,73.00,74.00,5198400,0.76
1979-11-28,71.87,73.00,71.50,72.75,2424000,0.74
1979-11-27,71.62,72.37,71.62,71.87,4636800,0.73
1979-11-26,70.50,71.62,70.50,71.37,3974400,0.73
1979-11-23,69.00,70.25,68.62,70.00,1891200,0.71
1979-11-21,69.87,69.87,68.50,69.00,2654400,0.70
1979-11-20,70.00,70.50,69.75,69.87,2289600,0.71
1979-11-19,69.87,71.12,69.62,70.00,3523200,0.71
1979-11-16,70.00,70.00,69.50,69.87,3076800,0.71
1979-11-15,69.75,70.37,69.75,70.00,2625600,0.71
1979-11-14,69.25,69.50,68.87,69.37,998400,0.70
1979-11-13,69.87,70.37,69.12,69.25,2131200,0.70
1979-11-12,69.00,69.87,68.75,69.87,1905600,0.71
1979-11-09,68.25,69.25,68.25,69.00,1987200,0.70
1979-11-08,68.00,68.37,67.87,68.00,1440000,0.69
1979-11-07,68.25,68.25,67.75,68.00,3283200,0.69
1979-11-06,68.25,68.62,68.25,68.37,2227200,0.69
1979-11-05,68.75,68.75,68.25,68.25,1036800,0.69
1979-11-02,68.75,69.25,68.50,68.75,3091200,0.70
1979-11-01,68.12,68.75,67.62,68.75,1828800,0.70
1979-10-31,68.50,68.75,68.00,68.12,2222400,0.69
1979-10-30,66.37,68.50,66.12,68.50,1665600,0.69
1979-10-29,66.00,66.37,65.62,66.37,2188800,0.67
1979-10-26,65.50,66.12,65.50,66.00,1089600,0.67
1979-10-25,65.12,66.00,65.12,65.37,1560000,0.66
1979-10-24,65.00,65.50,65.00,65.00,3720000,0.66
1979-10-23,66.00,66.00,64.75,64.75,3091200,0.66
1979-10-22,66.25,66.37,65.12,66.00,6264000,0.67
1979-10-19,67.50,67.50,66.12,66.25,4372800,0.67
1979-10-18,67.75,68.50,67.50,67.87,1627200,0.69
1979-10-17,67.37,68.00,67.37,67.75,1790400,0.69
1979-10-16,68.87,69.12,67.00,67.37,7545600,0.68
1979-10-15,69.25,69.37,68.50,68.87,3014400,0.70
1979-10-12,69.25,69.75,69.00,69.25,1987200,0.70
1979-10-11,71.00,71.37,69.25,69.25,6936000,0.70
1979-10-10,70.37,71.25,69.87,71.00,3984000,0.72
1979-10-09,72.25,72.25,70.00,70.37,3691200,0.71
1979-10-08,73.87,74.00,72.50,72.50,1252800,0.73
1979-10-05,73.37,74.12,73.37,73.87,2400000,0.75
1979-10-04,73.12,73.50,73.00,73.25,1742400,0.74
1979-10-03,73.75,73.75,73.12,73.12,1560000,0.74
1979-10-02,73.62,74.62,73.25,73.75,2001600,0.75
1979-10-01,73.62,73.62,73.12,73.62,1521600,0.75
1979-09-28,75.00,75.00,74.00,74.12,1104000,0.75
1979-09-27,75.00,75.12,74.12,75.00,2241600,0.76
1979-09-26,75.00,75.50,74.50,75.00,1224000,0.76
1979-09-25,74.00,75.00,73.50,75.00,1142400,0.76
1979-09-24,75.00,75.25,74.00,74.00,2227200,0.75
1979-09-21,75.25,75.87,74.87,75.00,3984000,0.76
1979-09-20,74.00,75.25,73.75,75.25,1536000,0.76
1979-09-19,74.00,74.12,73.75,74.00,1776000,0.75
1979-09-18,74.00,74.00,73.37,74.00,1118400,0.75
1979-09-17,74.12,74.75,74.12,74.12,974400,0.75
1979-09-14,73.37,74.50,73.12,74.12,1694400,0.75
1979-09-13,74.12,74.12,73.37,73.37,1920000,0.74
1979-09-12,74.50,74.87,74.00,74.12,1156800,0.75
1979-09-11,75.25,75.75,74.25,74.50,3969600,0.75
1979-09-10,74.75,75.37,74.62,75.25,1996800,0.76
1979-09-07,74.00,74.75,73.62,74.75,1123200,0.76
1979-09-06,74.37,74.62,74.00,74.00,1027200,0.75
1979-09-05,75.00,75.00,73.75,74.37,1972800,0.75
1979-09-04,77.00,77.00,75.00,75.12,1320000,0.76
1979-08-31,77.50,77.75,76.87,77.12,1694400,0.78
1979-08-30,77.25,77.87,77.25,77.50,1603200,0.79
1979-08-29,77.12,77.37,76.75,77.25,1732800,0.78
1979-08-28,77.00,77.37,77.00,77.12,1536000,0.78
1979-08-27,77.00,77.37,76.87,77.00,3590400,0.78
1979-08-24,77.00,77.00,76.75,77.00,2270400,0.78
1979-08-23,76.12,77.37,76.12,77.00,1982400,0.78
1979-08-22,76.25,76.37,75.50,76.00,2256000,0.77
1979-08-21,76.37,76.75,75.75,76.25,1051200,0.77
1979-08-20,76.12,76.87,75.12,76.37,3076800,0.77
1979-08-17,76.12,76.75,76.00,76.12,1468800,0.77
1979-08-16,77.25,77.75,76.00,76.12,1963200,0.77
1979-08-15,77.25,77.25,76.62,77.25,1622400,0.78
1979-08-14,77.50,77.62,77.00,77.37,1022400,0.78
1979-08-13,77.25,77.75,77.25,77.50,3091200,0.78
1979-08-10,74.37,76.75,74.12,76.75,3600000,0.77
1979-08-09,73.37,74.50,73.37,74.37,2664000,0.75
1979-08-08,73.00,73.75,73.00,73.37,5385600,0.74
1979-08-07,72.50,73.12,72.25,72.62,3331200,0.73
1979-08-06,72.50,72.50,72.00,72.50,1785600,0.73
1979-08-03,72.75,72.75,72.25,72.50,969600,0.73
1979-08-02,73.00,73.50,72.50,72.87,2078400,0.73
1979-08-01,72.50,73.00,72.00,73.00,1732800,0.73
1979-07-31,72.25,72.87,72.25,72.50,1483200,0.73
1979-07-30,71.50,71.87,70.75,71.75,3052800,0.72
1979-07-27,72.12,72.12,71.00,71.50,3916800,0.72
1979-07-26,73.00,73.00,72.00,72.12,3369600,0.73
1979-07-25,71.75,73.00,71.75,73.00,3470400,0.73
1979-07-24,71.25,71.75,71.25,71.25,1156800,0.72
1979-07-23,70.62,71.00,70.50,71.00,2721600,0.71
1979-07-20,70.75,71.00,70.50,70.62,1972800,0.71
1979-07-19,71.50,71.87,70.62,70.75,2174400,0.71
1979-07-18,71.25,71.50,70.75,71.50,2068800,0.72
1979-07-17,71.12,71.87,70.87,71.25,2649600,0.72
1979-07-16,72.00,72.00,71.12,71.12,1310400,0.72
1979-07-13,72.37,72.62,71.87,72.00,3571200,0.72
1979-07-12,72.62,73.00,71.37,72.37,1310400,0.73
1979-07-11,72.12,73.00,72.12,72.62,2174400,0.73
1979-07-10,71.50,72.25,71.37,72.00,2145600,0.72
1979-07-09,71.25,71.75,71.25,71.50,2049600,0.72
1979-07-06,70.75,71.12,70.50,71.00,1934400,0.71
1979-07-05,71.00,71.00,70.62,70.75,1574400,0.71
1979-07-03,71.25,71.37,71.00,71.12,1454400,0.72
1979-07-02,71.75,72.00,71.25,71.25,2092800,0.72
1979-06-29,72.00,72.12,71.75,71.75,667200,0.72
1979-06-28,72.62,72.62,71.75,72.00,3801600,0.72
1979-06-27,72.25,72.75,72.25,72.62,988800,0.73
1979-06-26,72.37,73.00,72.12,72.25,3240000,0.73
1979-06-25,72.62,72.62,72.25,72.37,1790400,0.73
1979-06-22,73.12,73.37,72.87,73.12,1161600,0.74
1979-06-21,72.50,73.12,72.50,73.12,1694400,0.74
1979-06-20,72.12,72.50,72.12,72.37,1156800,0.73
1979-06-19,71.75,72.62,71.75,72.12,1944000,0.73
1979-06-18,72.25,72.25,71.62,71.75,2265600,0.72
1979-06-15,72.62,72.62,72.12,72.25,1550400,0.73
1979-06-14,72.75,72.75,71.50,72.75,4449600,0.73
1979-06-13,72.00,73.00,71.87,72.75,3451200,0.73
1979-06-12,70.25,72.62,70.25,72.00,3216000,0.72
1979-06-11,70.25,70.50,70.12,70.12,1387200,0.71
1979-06-08,70.62,70.75,70.12,70.25,998400,0.71
1979-06-07,70.25,70.75,70.25,70.62,3451200,0.71
1979-06-06,69.50,70.25,69.50,70.00,2462400,0.70
1979-06-05,68.50,69.25,68.50,69.25,2664000,0.70
1979-06-04,69.12,69.12,68.50,68.50,892800,0.69
1979-06-01,69.50,69.50,69.12,69.25,1852800,0.70
1979-05-31,69.75,69.75,69.25,69.62,3120000,0.70
1979-05-30,70.00,70.00,69.62,69.75,3028800,0.70
1979-05-29,70.25,70.25,69.87,70.00,1622400,0.70
1979-05-25,70.25,70.37,70.12,70.25,1516800,0.71
1979-05-24,69.87,70.25,69.87,70.25,3585600,0.71
1979-05-23,70.12,70.37,69.87,69.87,2414400,0.70
1979-05-22,69.87,70.37,69.87,70.12,3043200,0.71
1979-05-21,69.87,69.87,69.62,69.75,3120000,0.70
1979-05-18,70.25,70.50,70.12,70.12,1425600,0.70
1979-05-17,70.50,70.87,70.25,70.25,2356800,0.70
1979-05-16,70.12,70.87,69.75,70.50,1310400,0.70
1979-05-15,69.75,70.37,69.62,70.12,1156800,0.70
1979-05-14,69.62,69.87,69.62,69.75,691200,0.70
1979-05-11,69.12,69.62,69.00,69.62,1080000,0.70
1979-05-10,69.25,69.25,69.00,69.12,1449600,0.69
1979-05-09,68.87,69.75,68.87,69.37,2678400,0.69
1979-05-08,68.25,69.25,68.12,68.87,2424000,0.69
1979-05-07,69.00,69.00,68.25,68.25,1982400,0.68
1979-05-04,69.25,69.50,69.00,69.00,1627200,0.69
1979-05-03,69.50,69.62,69.00,69.25,3374400,0.69
1979-05-02,69.50,69.50,69.25,69.50,3782400,0.69
1979-05-01,69.62,69.87,69.37,69.50,3849600,0.69
1979-04-30,69.75,69.87,69.37,69.62,1464000,0.70
1979-04-27,70.00,70.00,69.50,69.75,1238400,0.70
1979-04-26,70.00,70.37,70.00,70.25,2078400,0.70
1979-04-25,70.00,70.37,70.00,70.00,2107200,0.70
1979-04-24,70.50,71.25,69.75,70.00,5452800,0.70
1979-04-23,70.12,70.75,69.87,70.50,1161600,0.70
1979-04-20,69.75,70.25,69.50,70.12,2558400,0.70
1979-04-19,69.87,70.25,69.62,69.75,2236800,0.70
1979-04-18,68.87,70.37,68.87,69.87,2304000,0.70
1979-04-17,68.37,68.75,68.12,68.75,2587200,0.69
1979-04-16,68.75,69.00,68.12,68.37,3830400,0.68
1979-04-12,69.25,69.25,68.50,68.75,1972800,0.69
1979-04-11,69.62,69.62,69.12,69.50,1742400,0.69
1979-04-10,69.50,69.62,69.12,69.62,3009600,0.70
1979-04-09,70.37,70.37,69.50,69.50,4454400,0.69
1979-04-06,70.12,70.50,70.12,70.37,1430400,0.70
1979-04-05,70.00,70.37,69.87,70.00,2654400,0.70
1979-04-04,70.00,71.00,70.00,70.00,2616000,0.70
1979-04-03,68.37,69.75,68.37,69.62,2932800,0.70
1979-04-02,68.62,68.87,68.00,68.12,1574400,0.68
1979-03-30,69.37,69.37,68.37,68.62,2649600,0.69
1979-03-29,69.00,69.50,69.00,69.50,1656000,0.69
1979-03-28,69.25,69.62,68.75,68.75,2803200,0.69
1979-03-27,68.25,69.25,68.12,69.25,3556800,0.69
1979-03-26,68.75,68.75,68.12,68.25,2649600,0.68
1979-03-23,69.37,69.87,69.00,69.00,3345600,0.69
1979-03-22,69.25,70.00,69.25,69.37,2932800,0.69
1979-03-21,69.50,69.50,68.50,69.25,2160000,0.69
1979-03-20,70.25,70.25,69.25,69.50,2947200,0.69
1979-03-19,70.25,70.50,70.00,70.37,3067200,0.70
1979-03-16,70.00,70.37,70.00,70.25,2121600,0.70
1979-03-15,71.25,71.25,69.75,69.87,2222400,0.70
1979-03-14,71.75,72.00,71.12,71.25,1636800,0.71
1979-03-13,71.50,72.00,70.75,71.75,2371200,0.72
1979-03-12,69.62,71.50,69.50,71.50,1876800,0.71
1979-03-09,69.25,70.50,69.25,69.62,3436800,0.70
1979-03-08,68.25,69.00,67.75,68.87,2520000,0.69
1979-03-07,67.87,68.25,67.87,68.25,1440000,0.68
1979-03-06,68.00,68.12,67.37,67.75,4089600,0.68
1979-03-05,67.37,68.25,67.37,68.00,3211200,0.68
1979-03-02,68.00,68.50,67.37,67.37,2116800,0.67
1979-03-01,68.25,68.37,68.00,68.00,2150400,0.68
1979-02-28,68.00,68.25,67.75,68.25,2160000,0.68
1979-02-27,68.50,68.50,67.50,68.00,4118400,0.68
1979-02-26,68.12,68.87,68.12,68.62,2131200,0.69
1979-02-23,67.87,68.50,67.87,68.00,5068800,0.68
1979-02-22,70.37,70.37,67.50,67.87,5649600,0.68
1979-02-21,71.37,71.50,70.75,70.75,1027200,0.71
1979-02-20,71.00,71.37,70.50,71.37,1161600,0.71
1979-02-16,71.50,71.50,70.87,71.00,1056000,0.70
1979-02-15,71.50,71.50,71.00,71.50,1521600,0.71
1979-02-14,71.87,72.00,71.25,71.50,2558400,0.71
1979-02-13,71.00,71.87,70.87,71.87,3465600,0.71
1979-02-12,71.00,71.00,70.12,71.00,1214400,0.70
1979-02-09,71.62,71.75,71.00,71.00,2188800,0.70
1979-02-08,72.37,72.37,71.37,71.62,2985600,0.71
1979-02-07,73.25,73.25,72.25,72.62,3158400,0.72
1979-02-06,73.87,73.87,73.50,73.62,2601600,0.73
1979-02-05,74.00,74.25,73.62,73.87,1161600,0.73
1979-02-02,75.00,75.12,74.00,74.00,2428800,0.73
1979-02-01,75.37,75.37,74.75,75.00,2116800,0.74
1979-01-31,76.62,76.75,75.75,75.87,1531200,0.75
1979-01-30,76.75,76.75,76.50,76.62,907200,0.76
1979-01-29,77.25,77.25,76.87,76.87,1118400,0.76
1979-01-26,76.87,77.37,76.87,77.25,2400000,0.77
1979-01-25,76.00,76.50,75.75,76.50,1200000,0.76
1979-01-24,76.25,76.62,76.00,76.00,931200,0.75
1979-01-23,76.37,76.50,76.00,76.25,3988800,0.76
1979-01-22,76.50,76.75,76.00,76.37,1176000,0.76
1979-01-19,76.00,77.25,76.00,76.50,2049600,0.76
1979-01-18,76.50,76.75,76.00,76.00,2462400,0.75
1979-01-17,75.62,76.75,75.12,76.50,1483200,0.76
1979-01-16,76.25,76.50,75.62,75.62,1800000,0.75
1979-01-15,76.25,76.62,75.87,76.25,2236800,0.76
1979-01-12,75.37,76.62,75.37,76.25,2102400,0.76
1979-01-11,74.62,75.00,74.37,75.00,1622400,0.74
1979-01-10,75.25,75.37,74.50,74.62,1161600,0.74
1979-01-09,75.37,75.87,75.00,75.25,1521600,0.75
1979-01-08,75.37,75.50,74.75,75.37,1785600,0.75
1979-01-05,75.37,75.75,74.87,75.37,2865600,0.75
1979-01-04,74.50,75.62,74.50,75.37,3883200,0.75
1979-01-03,74.25,74.62,74.12,74.50,1881600,0.74
1979-01-02,73.75,74.25,72.75,74.25,1814400,0.74
1978-12-29,74.50,75.00,73.62,73.75,1502400,0.73
1978-12-28,75.12,75.25,74.50,74.50,1132800,0.74
1978-12-27,76.25,76.25,75.00,75.12,1176000,0.75
1978-12-26,74.75,76.75,74.25,76.75,988800,0.76
1978-12-22,73.00,75.00,73.00,74.75,1012800,0.74
1978-12-21,72.00,72.12,71.62,72.00,2596800,0.71
1978-12-20,72.00,72.25,71.75,72.00,1790400,0.71
1978-12-19,71.50,72.25,71.50,72.00,3120000,0.71
1978-12-18,72.12,72.12,71.25,71.37,3384000,0.71
1978-12-15,73.25,73.62,73.25,73.37,576000,0.73
1978-12-14,73.50,73.50,73.00,73.25,1464000,0.73
1978-12-13,74.00,74.00,73.25,73.62,2289600,0.73
1978-12-12,75.50,75.50,74.37,74.37,2092800,0.74
1978-12-11,75.50,75.50,74.62,75.50,1689600,0.75
1978-12-08,75.87,75.87,75.50,75.50,676800,0.75
1978-12-07,76.75,76.87,76.00,76.00,921600,0.75
1978-12-06,76.62,77.12,76.50,76.75,2611200,0.76
1978-12-05,76.75,76.87,76.25,76.62,3110400,0.76
1978-12-04,78.00,78.25,76.75,76.75,1742400,0.76
1978-12-01,77.75,78.00,77.75,78.00,868800,0.77
1978-11-30,77.00,77.37,77.00,77.37,1065600,0.77
1978-11-29,77.00,77.00,76.25,76.75,1689600,0.76
1978-11-28,78.00,78.12,77.25,77.50,1003200,0.77
1978-11-27,78.50,78.50,77.50,78.00,652800,0.77
1978-11-24,78.62,78.75,78.37,78.50,657600,0.78
1978-11-22,78.37,78.75,78.25,78.62,2064000,0.78
1978-11-21,78.00,78.75,78.00,78.37,1094400,0.78
1978-11-20,77.75,78.50,77.62,78.00,1329600,0.77
1978-11-17,77.62,78.75,77.62,77.75,2942400,0.77
1978-11-16,76.00,77.37,75.87,77.37,1680000,0.77
1978-11-15,75.62,76.75,75.62,76.00,1718400,0.75
1978-11-14,75.00,75.12,74.37,74.62,1224000,0.74
1978-11-13,75.87,75.87,75.00,75.00,681600,0.74
1978-11-10,76.00,76.75,75.87,76.25,676800,0.75
1978-11-09,75.87,76.50,75.87,76.00,1689600,0.75
1978-11-08,76.12,76.12,75.00,75.62,2064000,0.75
1978-11-07,76.12,76.12,75.50,76.12,1910400,0.75
1978-11-06,76.75,77.00,76.37,76.62,748800,0.76
1978-11-03,76.50,77.12,76.12,76.75,2424000,0.76
1978-11-02,77.50,78.00,76.50,76.50,1531200,0.75
1978-11-01,75.25,77.75,75.25,77.50,4089600,0.76
1978-10-31,74.37,75.00,73.37,73.50,3360000,0.73
1978-10-30,73.75,74.50,71.50,74.37,4089600,0.73
1978-10-27,73.75,74.25,73.50,73.75,2520000,0.73
1978-10-26,74.75,74.75,73.62,73.75,3614400,0.73
1978-10-25,75.50,76.00,75.00,75.25,2184000,0.74
1978-10-24,76.25,76.75,75.25,75.50,2131200,0.75
1978-10-23,77.12,77.12,75.62,76.25,2942400,0.75
1978-10-20,78.25,78.25,77.00,77.37,5011200,0.76
1978-10-19,80.00,80.25,78.50,78.50,1944000,0.77
1978-10-18,80.37,80.50,80.00,80.00,2630400,0.79
1978-10-17,80.50,80.50,80.12,80.37,2683200,0.79
1978-10-16,81.50,81.50,80.25,80.62,2371200,0.80
1978-10-13,82.12,82.25,81.75,81.75,1574400,0.81
1978-10-12,82.50,82.50,82.12,82.12,1838400,0.81
1978-10-11,82.12,82.75,81.87,82.75,1636800,0.82
1978-10-10,82.62,82.62,81.75,82.12,1876800,0.81
1978-10-09,82.25,82.75,82.00,82.62,974400,0.82
1978-10-06,83.25,83.25,82.00,82.25,2505600,0.81
1978-10-05,84.25,85.00,83.50,83.50,2923200,0.82
1978-10-04,83.37,84.37,83.12,84.25,974400,0.83
1978-10-03,83.25,83.87,83.00,83.37,2068800,0.82
1978-10-02,83.12,83.25,82.62,83.25,1656000,0.82
1978-09-29,82.62,83.75,82.25,83.12,1862400,0.82
1978-09-28,82.25,82.62,81.87,82.62,2443200,0.82
1978-09-27,82.75,83.25,82.25,82.25,1560000,0.81
1978-09-26,82.75,83.50,82.25,82.75,2241600,0.82
1978-09-25,83.00,83.00,82.50,82.75,417600,0.82
1978-09-22,82.62,83.00,82.12,83.00,840000,0.82
1978-09-21,83.25,83.75,81.87,82.62,1588800,0.82
1978-09-20,83.87,84.37,83.00,83.25,2908800,0.82
1978-09-19,84.75,84.87,83.75,83.87,1478400,0.83
1978-09-18,85.00,85.50,84.62,84.75,2121600,0.84
1978-09-15,85.50,85.50,84.50,85.00,2452800,0.84
1978-09-14,87.12,87.12,86.00,86.00,1214400,0.85
1978-09-13,88.25,88.37,86.87,87.12,1080000,0.86
1978-09-12,88.75,88.75,87.37,88.25,2030400,0.87
1978-09-11,88.25,89.00,88.00,88.75,1176000,0.88
1978-09-08,86.25,88.25,86.25,88.25,1545600,0.87
1978-09-07,86.62,86.62,85.87,85.87,998400,0.85
1978-09-06,85.00,86.87,85.00,86.87,1996800,0.86
1978-09-05,85.00,85.25,83.12,85.00,1536000,0.84
1978-09-01,84.62,85.25,84.62,85.00,1636800,0.84
1978-08-31,85.75,85.87,84.50,84.50,969600,0.83
1978-08-30,85.75,86.37,85.25,85.75,1022400,0.85
1978-08-29,85.62,86.50,85.50,85.75,998400,0.85
1978-08-28,86.50,86.75,85.62,85.62,600000,0.84
1978-08-25,86.37,86.87,86.25,86.50,1862400,0.85
1978-08-24,86.25,86.50,85.25,86.37,2083200,0.85
1978-08-23,85.75,86.37,85.75,86.25,3384000,0.85
1978-08-22,84.50,85.00,83.75,85.00,1852800,0.84
1978-08-21,86.12,86.12,84.25,84.50,1440000,0.83
1978-08-18,86.87,87.00,85.87,86.12,523200,0.85
1978-08-17,86.75,87.87,86.75,86.87,2582400,0.86
1978-08-16,86.12,86.87,86.12,86.62,1296000,0.85
1978-08-15,85.87,86.00,85.37,85.87,1411200,0.85
1978-08-14,87.12,87.12,85.75,85.87,1027200,0.85
1978-08-11,87.25,87.50,86.50,87.12,1843200,0.86
1978-08-10,86.87,87.75,86.62,87.25,1454400,0.86
1978-08-09,86.50,88.50,86.50,86.87,5409600,0.85
1978-08-08,85.62,85.87,85.50,85.87,763200,0.84
1978-08-07,85.50,86.00,85.50,85.62,1056000,0.84
1978-08-04,84.75,85.62,84.62,85.00,1809600,0.83
1978-08-03,86.00,86.37,84.62,84.75,2491200,0.83
1978-08-02,84.75,86.00,84.37,86.00,5016000,0.84
1978-08-01,84.87,84.87,84.25,84.75,1996800,0.83
1978-07-31,83.75,84.87,83.62,84.87,2798400,0.83
1978-07-28,82.87,84.12,82.87,83.75,2942400,0.82
1978-07-27,82.37,82.75,82.12,82.62,1507200,0.81
1978-07-26,82.75,83.75,82.37,82.37,2491200,0.81
1978-07-25,82.62,82.75,81.87,82.75,1056000,0.81
1978-07-24,82.75,82.75,82.25,82.62,3465600,0.81
1978-07-21,83.25,83.25,82.25,82.87,1584000,0.81
1978-07-20,83.00,83.75,82.62,83.50,4104000,0.82
1978-07-19,81.87,83.12,81.62,83.00,2092800,0.82
1978-07-18,82.75,82.75,81.62,81.87,729600,0.80
1978-07-17,82.50,83.37,82.50,82.87,1507200,0.81
1978-07-14,81.50,82.75,81.50,82.37,3187200,0.81
1978-07-13,81.50,81.75,80.87,81.37,624000,0.80
1978-07-12,82.62,82.62,81.50,81.50,1209600,0.80
1978-07-11,83.87,84.00,82.37,82.62,2942400,0.81
1978-07-10,81.75,83.87,81.75,83.87,3038400,0.82
1978-07-07,80.50,81.25,80.50,81.25,969600,0.80
1978-07-06,80.62,80.75,80.00,80.12,1963200,0.79
1978-07-05,81.50,82.00,80.50,80.62,1641600,0.79
1978-07-03,81.50,81.87,81.50,81.50,1262400,0.80
1978-06-30,81.12,81.75,81.12,81.37,3556800,0.80
1978-06-29,81.12,81.50,80.87,81.12,2476800,0.80
1978-06-28,80.75,81.12,80.75,81.12,1372800,0.80
1978-06-27,81.00,81.00,80.37,80.75,3729600,0.79
1978-06-26,81.75,81.75,81.25,81.25,1478400,0.80
1978-06-23,81.87,82.50,81.87,82.00,1022400,0.81
1978-06-22,81.12,81.75,81.12,81.75,1156800,0.80
1978-06-21,81.25,81.50,80.87,80.87,1464000,0.79
1978-06-20,81.75,82.50,81.00,81.25,2083200,0.80
1978-06-19,81.75,81.87,81.50,81.75,1070400,0.80
1978-06-16,82.37,82.62,81.62,81.75,1516800,0.80
1978-06-15,83.37,83.37,82.25,82.37,1536000,0.81
1978-06-14,82.25,83.37,82.25,83.37,9144000,0.82
1978-06-13,81.62,82.00,80.75,82.00,2563200,0.81
1978-06-12,81.75,82.12,81.50,81.62,3240000,0.80
1978-06-09,82.12,82.37,81.50,81.75,1401600,0.80
1978-06-08,81.87,82.75,81.75,82.12,1948800,0.81
1978-06-07,81.87,82.25,81.50,81.87,2827200,0.80
1978-06-06,82.00,83.12,81.87,81.87,4502400,0.80
1978-06-05,80.00,82.00,80.00,82.00,3076800,0.81
1978-06-02,79.00,80.37,79.00,80.00,5870400,0.79
1978-06-01,77.25,78.37,77.25,78.25,2707200,0.77
1978-05-31,77.25,77.75,76.75,76.87,1689600,0.75
1978-05-30,76.37,77.25,76.25,77.25,1468800,0.76
1978-05-26,76.50,76.50,75.62,76.37,1680000,0.75
1978-05-25,76.50,77.50,76.37,76.62,1560000,0.75
1978-05-24,77.25,77.25,76.00,76.50,2332800,0.75
1978-05-23,77.87,78.37,77.37,77.50,1785600,0.76
1978-05-22,75.37,77.87,75.00,77.87,2251200,0.76
1978-05-19,76.75,76.75,74.75,75.37,1972800,0.74
1978-05-18,78.50,78.50,77.12,77.12,1550400,0.76
1978-05-17,79.50,79.50,78.75,78.87,2030400,0.77
1978-05-16,78.50,79.75,78.50,79.50,2520000,0.78
1978-05-15,76.75,78.12,76.25,78.12,3182400,0.77
1978-05-12,75.37,76.75,75.37,76.75,3916800,0.75
1978-05-11,75.00,75.12,74.62,75.00,2212800,0.73
1978-05-10,74.62,75.25,74.50,75.00,1440000,0.73
1978-05-09,74.75,75.12,74.50,74.62,3705600,0.73
1978-05-08,74.62,75.12,74.62,74.75,2136000,0.73
1978-05-05,74.25,75.12,74.25,74.62,3561600,0.73
1978-05-04,74.50,74.50,73.00,74.00,3984000,0.72
1978-05-03,75.75,75.75,74.75,74.75,1958400,0.73
1978-05-02,76.37,76.37,75.25,75.75,3278400,0.74
1978-05-01,76.50,76.75,75.75,76.75,4905600,0.75
1978-04-28,74.12,76.50,74.00,76.50,6667200,0.75
1978-04-27,74.37,74.50,73.50,74.12,3316800,0.72
1978-04-26,72.75,74.75,72.75,74.37,4027200,0.73
1978-04-25,71.75,73.12,71.75,72.75,6523200,0.71
1978-04-24,69.87,70.50,69.62,70.25,3345600,0.69
1978-04-21,69.87,70.37,69.50,69.87,2203200,0.68
1978-04-20,69.50,70.25,69.50,69.87,3969600,0.68
1978-04-19,68.50,69.12,68.00,69.00,2731200,0.67
1978-04-18,68.75,69.12,68.37,68.50,2116800,0.67
1978-04-17,68.75,69.75,68.75,68.75,3840000,0.67
1978-04-14,67.25,68.37,67.25,68.00,2443200,0.66
1978-04-13,65.87,66.75,65.62,66.75,1944000,0.65
1978-04-12,66.75,66.75,65.75,65.87,2745600,0.64
1978-04-11,67.00,67.00,66.62,66.75,1080000,0.65
1978-04-10,67.62,67.75,66.87,67.00,1996800,0.65
1978-04-07,68.12,68.25,67.62,67.62,1387200,0.66
1978-04-06,68.12,68.75,68.12,68.12,1027200,0.67
1978-04-05,67.50,68.00,67.50,68.00,1291200,0.66
1978-04-04,67.25,67.62,67.12,67.50,1742400,0.66
1978-04-03,67.75,67.75,67.12,67.25,1464000,0.66
1978-03-31,68.25,68.25,67.75,68.00,2016000,0.66
1978-03-30,68.75,68.87,68.37,68.50,1185600,0.67
1978-03-29,68.62,69.12,68.62,68.75,974400,0.67
1978-03-28,67.87,68.62,67.75,68.62,3067200,0.67
1978-03-27,68.12,68.12,67.75,67.87,1012800,0.66
1978-03-23,68.25,68.50,68.00,68.25,1622400,0.67
1978-03-22,68.75,68.75,68.25,68.25,1224000,0.67
1978-03-21,69.62,69.62,68.62,68.75,1344000,0.67
1978-03-20,69.87,70.25,69.25,69.75,1440000,0.68
1978-03-17,69.25,70.00,69.00,69.87,1344000,0.68
1978-03-16,68.75,69.25,68.25,69.25,916800,0.68
1978-03-15,69.25,69.25,68.37,68.75,1800000,0.67
1978-03-14,70.00,70.00,69.25,69.25,1828800,0.68
1978-03-13,69.75,70.75,69.75,70.00,1464000,0.68
1978-03-10,69.00,69.87,69.00,69.75,2491200,0.68
1978-03-09,68.50,69.00,68.50,68.87,2160000,0.67
1978-03-08,68.12,68.50,67.87,68.50,1310400,0.67
1978-03-07,67.87,68.50,67.50,68.12,1905600,0.67
1978-03-06,67.75,67.87,67.50,67.87,988800,0.66
1978-03-03,67.50,67.75,67.37,67.75,864000,0.66
1978-03-02,67.12,67.62,67.12,67.50,1694400,0.66
1978-03-01,67.00,67.25,66.62,66.87,2630400,0.65
1978-02-28,67.37,67.37,66.87,67.00,1531200,0.65
1978-02-27,68.12,68.62,67.62,67.75,1492800,0.66
1978-02-24,66.62,68.50,66.62,68.12,2136000,0.67
1978-02-23,66.00,66.37,65.50,66.37,1516800,0.65
1978-02-22,66.62,66.87,66.00,66.00,1665600,0.64
1978-02-21,66.75,66.87,66.50,66.62,1209600,0.65
1978-02-17,68.12,68.12,66.62,66.75,1387200,0.65
1978-02-16,69.00,69.00,68.00,68.12,1281600,0.67
1978-02-15,69.75,69.75,69.12,69.37,2174400,0.68
1978-02-14,70.12,70.12,69.87,69.87,1156800,0.68
1978-02-13,70.25,70.25,70.00,70.12,556800,0.68
1978-02-10,70.37,70.37,70.00,70.25,590400,0.69
1978-02-09,71.12,71.12,70.50,70.50,609600,0.68
1978-02-08,70.50,71.37,70.37,71.12,1104000,0.69
1978-02-07,70.25,70.50,70.25,70.50,638400,0.68
1978-02-06,70.25,70.25,70.12,70.25,696000,0.68
1978-02-03,70.37,70.62,70.37,70.50,537600,0.68
1978-02-02,70.25,70.75,70.25,70.37,796800,0.68
1978-02-01,69.75,70.37,69.25,70.25,1396800,0.68
1978-01-31,70.12,70.62,69.50,69.75,2294400,0.68
1978-01-30,69.62,70.37,69.62,70.12,1041600,0.68
1978-01-27,69.75,70.00,69.50,69.62,1569600,0.68
1978-01-26,70.75,70.75,69.75,69.75,1252800,0.68
1978-01-25,70.75,70.87,70.37,70.75,1584000,0.69
1978-01-24,70.00,71.25,69.75,70.75,1291200,0.69
1978-01-23,70.12,70.87,70.00,70.00,1492800,0.68
1978-01-20,70.75,70.87,69.87,70.12,787200,0.68
1978-01-19,71.50,71.62,70.75,70.75,1372800,0.69
1978-01-18,70.50,71.50,70.50,71.50,1531200,0.69
1978-01-17,69.62,70.25,69.62,70.25,1627200,0.68
1978-01-16,69.75,70.12,69.37,69.37,777600,0.67
1978-01-13,69.75,70.62,69.62,69.75,1689600,0.68
1978-01-12,69.00,70.25,69.00,69.75,1824000,0.68
1978-01-11,69.50,70.25,68.75,68.87,2400000,0.67
1978-01-10,71.00,71.37,69.50,69.50,1944000,0.67
1978-01-09,71.75,71.75,70.62,71.00,2558400,0.69
1978-01-06,73.12,73.37,71.25,71.87,2616000,0.70
1978-01-05,75.25,75.75,73.12,73.12,2668800,0.71
1978-01-04,75.00,75.50,74.25,75.25,2956800,0.73
1978-01-03,76.62,76.62,74.75,75.00,1507200,0.73
1977-12-30,76.75,77.12,76.50,76.75,1800000,0.74
1977-12-29,76.50,77.00,76.12,76.75,1104000,0.74
1977-12-28,76.37,76.50,75.75,76.50,1492800,0.74
1977-12-27,75.75,76.50,75.37,76.37,1108800,0.74
1977-12-23,75.00,76.00,75.00,75.75,1670400,0.74
1977-12-22,73.75,75.75,73.75,74.75,2889600,0.73
1977-12-21,73.00,73.87,73.00,73.50,2092800,0.71
1977-12-20,73.00,73.12,72.62,72.87,1521600,0.71
1977-12-19,73.62,74.25,72.75,73.00,2428800,0.71
1977-12-16,73.75,74.25,73.50,73.62,1507200,0.71
1977-12-15,74.00,74.75,73.50,73.75,1156800,0.72
1977-12-14,73.37,74.25,73.00,74.00,1468800,0.72
1977-12-13,72.75,73.75,72.62,73.37,1185600,0.71
1977-12-12,73.00,73.25,72.75,72.75,1603200,0.71
1977-12-09,72.62,73.50,72.12,73.00,2011200,0.71
1977-12-08,73.00,73.37,72.62,72.62,878400,0.70
1977-12-07,72.75,73.25,72.25,73.00,2630400,0.71
1977-12-06,73.75,73.75,72.62,72.75,1483200,0.71
1977-12-05,75.00,75.25,74.12,74.12,969600,0.72
1977-12-02,75.12,75.50,74.87,75.00,1867200,0.73
1977-12-01,74.12,76.00,74.12,75.12,2841600,0.73
1977-11-30,72.75,74.00,72.75,74.00,1147200,0.72
1977-11-29,73.87,73.87,72.37,72.62,1622400,0.70
1977-11-28,74.00,74.12,73.50,74.00,1843200,0.72
1977-11-25,74.00,74.25,73.75,74.00,1012800,0.72
1977-11-23,73.75,74.12,73.62,74.00,2169600,0.72
1977-11-22,73.12,73.87,73.12,73.75,2640000,0.72
1977-11-21,72.62,72.87,72.37,72.87,921600,0.71
1977-11-18,73.00,73.37,72.50,72.62,1569600,0.70
1977-11-17,73.75,73.87,73.00,73.00,1704000,0.71
1977-11-16,74.12,74.25,73.50,73.75,1118400,0.72
1977-11-15,73.50,74.37,73.37,74.12,3652800,0.72
1977-11-14,73.87,73.87,72.87,73.50,3240000,0.71
1977-11-11,74.00,74.62,73.75,73.87,1560000,0.71
1977-11-10,72.25,74.75,72.25,74.00,2001600,0.71
1977-11-09,71.25,71.75,70.87,71.75,1622400,0.69
1977-11-08,71.62,71.62,70.50,71.25,1627200,0.69
1977-11-07,70.25,71.75,70.00,71.62,1622400,0.69
1977-11-04,69.87,70.37,69.62,70.25,2904000,0.68
1977-11-03,70.87,70.87,69.50,69.87,3278400,0.67
1977-11-02,72.37,72.62,71.00,71.00,2548800,0.69
1977-11-01,72.87,72.87,72.37,72.37,1622400,0.70
1977-10-31,73.75,74.12,73.25,73.37,2904000,0.71
1977-10-28,73.25,74.12,72.87,73.75,3734400,0.71
1977-10-27,72.25,73.25,72.25,73.25,2625600,0.71
1977-10-26,70.00,72.00,69.62,72.00,2356800,0.70
1977-10-25,70.62,70.62,69.50,70.00,2971200,0.68
1977-10-24,71.00,71.25,70.75,70.87,1670400,0.68
1977-10-21,70.75,71.00,70.50,71.00,1070400,0.69
1977-10-20,71.00,71.25,70.25,70.75,3091200,0.68
1977-10-19,72.62,72.62,70.50,71.00,4056000,0.69
1977-10-18,72.62,73.12,72.62,72.75,1929600,0.70
1977-10-17,72.12,72.50,72.00,72.50,1344000,0.70
1977-10-14,71.50,72.25,71.37,72.12,1051200,0.70
1977-10-13,71.62,71.75,71.12,71.50,1478400,0.69
1977-10-12,71.62,71.62,71.00,71.62,1411200,0.69
1977-10-11,72.37,72.37,71.62,71.75,2323200,0.69
1977-10-10,72.75,72.75,72.25,72.37,624000,0.70
1977-10-07,73.00,73.25,72.62,72.75,1550400,0.70
1977-10-06,73.00,73.25,72.62,73.00,1118400,0.71
1977-10-05,73.87,73.87,72.87,73.00,3336000,0.71
1977-10-04,73.87,74.37,73.87,74.00,1852800,0.71
1977-10-03,73.50,73.87,73.25,73.87,988800,0.71
1977-09-30,73.62,74.00,73.25,73.50,1401600,0.71
1977-09-29,73.12,73.75,73.12,73.62,1982400,0.71
1977-09-28,72.62,73.62,72.25,73.00,1329600,0.71
1977-09-27,73.12,73.37,72.62,72.62,1036800,0.70
1977-09-26,72.12,73.12,72.12,73.12,988800,0.71
1977-09-23,72.12,73.12,72.00,72.12,2505600,0.70
1977-09-22,72.12,72.50,72.00,72.12,1680000,0.70
1977-09-21,73.00,73.75,72.12,72.12,2241600,0.70
1977-09-20,72.25,73.00,72.12,73.00,1689600,0.71
1977-09-19,72.50,72.50,72.12,72.25,1704000,0.70
1977-09-16,72.50,72.75,72.25,72.50,1651200,0.70
1977-09-15,72.25,73.00,72.25,72.50,1372800,0.70
1977-09-14,71.87,72.12,71.87,72.00,681600,0.70
1977-09-13,71.62,71.87,71.12,71.75,1104000,0.69
1977-09-12,71.87,72.00,71.50,71.62,907200,0.69
1977-09-09,72.12,72.12,71.87,71.87,1041600,0.69
1977-09-08,73.75,73.75,72.50,72.50,1440000,0.70
1977-09-07,73.12,73.75,73.12,73.75,720000,0.71
1977-09-06,73.12,73.75,72.75,73.12,744000,0.71
1977-09-02,72.62,73.50,72.25,73.12,1171200,0.71
1977-09-01,72.37,73.25,72.37,72.62,1416000,0.70
1977-08-31,71.87,72.25,71.25,72.25,1545600,0.70
1977-08-30,73.25,73.37,71.87,71.87,2107200,0.69
1977-08-29,72.62,73.25,72.62,73.25,3076800,0.71
1977-08-26,72.62,72.62,71.62,72.12,1401600,0.70
1977-08-25,73.50,73.50,72.62,72.62,1944000,0.70
1977-08-24,73.37,74.00,73.25,73.50,4070400,0.71
1977-08-23,74.50,75.00,73.37,73.37,2616000,0.71
1977-08-22,74.12,75.37,74.12,74.50,2976000,0.72
1977-08-19,72.37,74.00,72.37,73.75,2956800,0.71
1977-08-18,71.37,72.87,71.37,72.37,2054400,0.70
1977-08-17,70.37,71.75,70.25,71.37,1056000,0.69
1977-08-16,70.00,70.37,69.75,70.37,2030400,0.68
1977-08-15,70.50,70.50,70.00,70.00,2961600,0.68
1977-08-12,70.00,71.25,70.00,70.75,1228800,0.68
1977-08-11,70.37,71.00,70.00,70.00,3945600,0.67
1977-08-10,69.25,70.37,69.25,70.37,1104000,0.68
1977-08-09,69.25,70.00,69.12,69.25,969600,0.67
1977-08-08,69.87,69.87,69.12,69.25,758400,0.67
1977-08-05,69.87,70.12,69.62,69.87,1003200,0.67
1977-08-04,69.75,70.50,69.37,69.87,1382400,0.67
1977-08-03,68.50,69.75,68.25,69.75,1680000,0.67
1977-08-02,68.75,68.75,68.50,68.50,1036800,0.66
1977-08-01,68.75,69.25,68.50,68.87,748800,0.66
1977-07-29,68.75,69.12,68.50,68.75,1094400,0.66
1977-07-28,68.50,68.75,68.25,68.75,1387200,0.66
1977-07-27,69.50,69.75,68.50,68.50,2616000,0.66
1977-07-26,69.62,69.75,69.25,69.50,1636800,0.67
1977-07-25,70.00,70.12,69.62,69.62,878400,0.67
1977-07-22,70.25,70.50,69.37,70.00,1560000,0.67
1977-07-21,70.75,70.75,70.00,70.25,3609600,0.68
1977-07-20,70.00,70.87,69.75,70.87,1252800,0.68
1977-07-19,69.25,70.00,69.25,70.00,2462400,0.67
1977-07-18,69.25,69.50,69.00,69.12,1723200,0.66
1977-07-15,68.87,69.25,68.50,69.25,2467200,0.67
1977-07-13,68.50,69.00,68.25,68.87,1012800,0.66
1977-07-12,69.00,69.12,68.50,68.50,2160000,0.66
1977-07-11,69.87,70.25,68.75,69.00,8721600,0.66
1977-07-08,69.87,70.50,69.87,69.87,1089600,0.67
1977-07-07,70.00,70.25,69.62,69.87,1536000,0.67
1977-07-06,70.37,70.37,69.62,70.00,1320000,0.67
1977-07-05,70.00,70.50,70.00,70.37,1156800,0.68
1977-07-01,70.62,70.62,69.62,69.62,897600,0.67
1977-06-30,71.12,71.62,70.25,70.62,1569600,0.68
1977-06-29,72.00,72.00,71.00,71.12,2942400,0.68
1977-06-28,72.25,72.50,72.00,72.00,1612800,0.69
1977-06-27,72.25,72.75,72.25,72.25,1156800,0.69
1977-06-24,72.37,72.75,72.25,72.25,984000,0.69
1977-06-23,71.87,72.62,71.62,72.37,1396800,0.70
1977-06-22,72.50,72.50,71.75,71.87,4396800,0.69
1977-06-21,71.62,73.37,71.62,72.75,2596800,0.70
1977-06-20,70.87,71.75,70.87,71.50,1958400,0.69
1977-06-17,70.50,70.75,69.75,70.50,1291200,0.68
1977-06-16,69.87,70.50,69.37,70.50,3216000,0.68
1977-06-15,70.37,70.75,69.87,69.87,1876800,0.67
1977-06-14,69.12,70.37,69.12,70.37,2563200,0.68
1977-06-13,68.50,69.37,68.50,68.87,5904000,0.66
1977-06-10,68.37,68.37,67.62,68.25,2784000,0.66
1977-06-09,68.25,68.37,67.62,68.37,1142400,0.66
1977-06-08,67.75,68.75,67.75,68.25,2505600,0.66
1977-06-07,66.12,67.25,66.00,67.25,1843200,0.65
1977-06-06,67.37,68.25,66.00,66.12,2001600,0.64
1977-06-03,65.87,67.62,65.87,67.37,2640000,0.65
1977-06-02,65.37,66.00,65.25,65.50,1070400,0.63
1977-06-01,65.12,65.50,65.12,65.37,2169600,0.63
1977-05-31,64.87,65.12,64.62,65.00,1809600,0.62
1977-05-27,65.37,65.62,64.87,64.87,1334400,0.62
1977-05-26,64.75,65.87,64.50,65.37,1972800,0.63
1977-05-25,65.87,65.87,64.75,64.75,3052800,0.62
1977-05-24,65.75,65.87,65.25,65.87,1761600,0.63
1977-05-23,66.87,66.87,65.50,65.75,1560000,0.63
1977-05-20,67.62,67.75,66.87,66.87,2601600,0.64
1977-05-19,67.62,68.00,67.50,67.62,1411200,0.65
1977-05-18,67.25,68.25,67.25,67.62,4104000,0.65
1977-05-17,65.25,66.50,65.25,66.50,1545600,0.64
1977-05-16,65.00,65.25,64.62,65.12,801600,0.63
1977-05-13,63.38,65.00,63.38,65.00,2304000,0.62
1977-05-12,62.75,63.50,62.13,63.38,2342400,0.61
1977-05-11,64.50,64.50,62.75,62.75,1454400,0.60
1977-05-10,64.50,65.00,64.25,64.62,4027200,0.62
1977-05-09,65.37,65.37,64.25,64.50,1382400,0.62
1977-05-06,66.12,66.25,65.25,65.37,1531200,0.62
1977-05-05,65.12,66.37,65.12,66.12,1627200,0.63
1977-05-04,64.12,65.87,64.12,65.00,2798400,0.62
1977-05-03,63.38,64.37,63.38,64.12,1454400,0.61
1977-05-02,63.13,63.25,62.75,63.13,1651200,0.60
1977-04-29,63.50,63.63,62.88,63.13,1051200,0.60
1977-04-28,63.25,64.25,63.13,63.50,2083200,0.61
1977-04-27,62.75,64.25,62.75,63.25,2544000,0.60
1977-04-26,62.63,63.13,62.25,62.63,2414400,0.60
1977-04-25,64.50,64.50,62.63,62.63,2443200,0.60
1977-04-22,66.62,66.62,65.00,65.00,2918400,0.62
1977-04-21,68.25,68.75,66.75,66.87,2078400,0.64
1977-04-20,67.37,68.25,67.37,68.25,2956800,0.65
1977-04-19,67.37,67.50,67.00,67.12,1147200,0.64
1977-04-18,67.75,68.00,67.37,67.37,1051200,0.64
1977-04-15,67.75,68.12,67.62,67.75,2068800,0.65
1977-04-14,67.75,68.25,67.75,67.75,2016000,0.65
1977-04-13,66.75,67.25,66.62,67.25,2131200,0.64
1977-04-12,66.37,66.87,66.37,66.75,1680000,0.64
1977-04-11,66.50,66.62,66.00,66.12,2640000,0.63
1977-04-07,66.37,66.87,66.25,66.50,1814400,0.64
1977-04-06,66.75,66.87,66.25,66.37,1516800,0.63
1977-04-05,66.50,66.75,66.25,66.75,1588800,0.64
1977-04-04,67.62,67.62,66.50,66.50,1051200,0.64
1977-04-01,67.25,68.00,67.25,67.62,1862400,0.65
1977-03-31,67.50,67.75,66.62,67.00,2116800,0.64
1977-03-30,69.00,69.37,67.25,67.50,1934400,0.65
1977-03-29,68.62,69.00,68.25,69.00,1665600,0.66
1977-03-28,68.75,68.75,68.37,68.62,1972800,0.66
1977-03-25,69.87,69.87,69.00,69.00,2294400,0.66
1977-03-24,70.25,70.87,69.87,70.00,2198400,0.67
1977-03-23,71.50,71.50,70.00,70.25,1996800,0.67
1977-03-22,71.62,71.62,71.25,71.50,1425600,0.68
1977-03-21,71.75,72.00,71.50,72.00,2054400,0.69
1977-03-18,72.12,72.12,71.75,71.75,1704000,0.69
1977-03-17,72.00,72.37,71.87,72.37,1603200,0.69
1977-03-16,72.00,72.25,71.75,72.00,1636800,0.69
1977-03-15,71.75,72.37,71.75,72.00,1382400,0.69
1977-03-14,70.62,71.37,70.50,71.37,1910400,0.68
1977-03-11,70.25,70.87,70.25,70.62,2342400,0.68
1977-03-10,69.37,70.25,69.00,70.25,1742400,0.67
1977-03-09,70.12,70.12,69.25,69.37,1080000,0.66
1977-03-08,70.62,71.12,70.37,70.50,1718400,0.67
1977-03-07,68.87,70.62,68.87,70.62,2049600,0.68
1977-03-04,68.25,69.00,68.25,68.87,2664000,0.66
1977-03-03,67.87,68.50,67.50,68.00,1670400,0.65
1977-03-02,68.50,68.50,67.87,67.87,984000,0.65
1977-03-01,67.00,68.50,67.00,68.50,2409600,0.65
1977-02-28,65.87,66.50,65.62,66.50,998400,0.64
1977-02-25,65.50,65.87,65.25,65.87,1440000,0.63
1977-02-24,66.00,66.00,65.50,65.50,1478400,0.63
1977-02-23,66.25,66.50,65.75,66.00,950400,0.63
1977-02-22,66.25,66.75,66.25,66.25,1468800,0.63
1977-02-18,66.12,66.25,65.62,66.00,1214400,0.63
1977-02-17,67.12,67.12,65.87,66.12,1694400,0.63
1977-02-16,66.62,67.62,66.37,67.12,1550400,0.64
1977-02-15,66.37,67.25,66.37,66.62,2827200,0.63
1977-02-14,65.12,66.50,65.12,66.12,2625600,0.63
1977-02-11,66.75,66.75,65.12,65.12,3000000,0.62
1977-02-10,67.50,68.00,66.87,67.00,2131200,0.64
1977-02-09,67.75,67.75,66.62,67.50,1944000,0.64
1977-02-08,68.75,69.12,68.00,68.00,840000,0.65
1977-02-07,69.25,70.00,68.50,68.75,1814400,0.65
1977-02-04,69.25,69.75,69.25,69.25,1665600,0.66
1977-02-03,69.62,69.75,68.75,69.25,2270400,0.66
1977-02-02,70.00,71.50,69.50,69.62,2169600,0.66
1977-02-01,68.25,70.00,68.25,70.00,2520000,0.67
1977-01-31,67.00,67.75,67.00,67.75,2107200,0.64
1977-01-28,66.12,67.87,66.12,66.87,3187200,0.64
1977-01-27,68.75,69.25,65.50,66.00,3067200,0.63
1977-01-26,70.50,70.75,68.75,68.75,2476800,0.65
1977-01-25,70.75,71.12,70.50,70.50,1036800,0.67
1977-01-24,71.12,71.12,70.50,70.75,1891200,0.67
1977-01-21,71.12,71.50,70.87,71.12,1920000,0.68
1977-01-20,72.50,72.50,70.87,71.12,2856000,0.68
1977-01-19,72.50,72.50,72.00,72.50,2428800,0.69
1977-01-18,72.75,73.00,72.12,72.50,1665600,0.69
1977-01-17,73.50,73.50,72.75,72.75,1516800,0.69
1977-01-14,75.12,75.12,73.50,73.75,2400000,0.70
1977-01-13,74.75,75.37,74.75,75.25,1742400,0.72
1977-01-12,75.25,75.25,74.37,74.62,1982400,0.71
1977-01-11,76.87,77.12,75.62,76.00,854400,0.72
1977-01-10,76.87,76.87,76.25,76.87,1478400,0.73
1977-01-07,77.12,77.50,76.75,76.87,969600,0.73
1977-01-06,76.87,77.87,76.87,77.12,2174400,0.73
1977-01-05,77.00,77.37,76.25,76.75,1080000,0.73
1977-01-04,78.00,78.00,77.00,77.00,1022400,0.73
1977-01-03,76.87,78.12,76.87,78.12,1080000,0.74
1976-12-31,79.00,79.00,77.87,78.00,1536000,0.74
1976-12-30,77.25,79.25,77.25,79.25,1396800,0.75
1976-12-29,76.25,77.50,76.25,77.12,2803200,0.73
1976-12-28,75.87,76.50,75.75,76.12,3067200,0.72
1976-12-27,73.62,75.87,73.62,75.87,2068800,0.72
1976-12-23,72.62,73.87,72.62,73.00,2572800,0.69
1976-12-22,72.37,73.25,72.12,72.62,2908800,0.69
1976-12-21,72.00,73.00,71.50,72.37,3542400,0.69
1976-12-20,73.00,73.00,72.00,72.00,1934400,0.68
1976-12-17,73.25,74.00,72.87,73.00,3816000,0.69
1976-12-16,73.75,73.75,72.87,73.25,2236800,0.70
1976-12-15,74.12,74.50,73.62,73.87,2188800,0.70
1976-12-14,74.00,74.25,73.25,74.12,4843200,0.70
1976-12-13,73.37,74.00,73.37,74.00,2611200,0.70
1976-12-10,72.87,73.87,72.87,73.37,2236800,0.70
1976-12-09,73.00,73.37,72.00,72.75,4425600,0.69
1976-12-08,73.75,73.75,72.50,73.00,6494400,0.69
1976-12-07,75.00,75.25,74.00,74.00,2409600,0.70
1976-12-06,75.62,76.25,75.00,75.00,3590400,0.71
1976-12-03,73.50,75.62,72.75,75.62,3014400,0.72
1976-12-02,76.25,76.25,73.25,73.50,5870400,0.70
1976-12-01,77.50,77.50,75.50,76.50,6436800,0.73
1976-11-30,79.00,79.00,77.87,78.00,2025600,0.74
1976-11-29,79.75,79.75,79.12,79.37,916800,0.75
1976-11-26,79.62,80.00,79.25,80.00,556800,0.76
1976-11-24,79.87,79.87,79.12,79.62,1920000,0.76
1976-11-23,80.37,80.37,79.50,79.87,1483200,0.76
1976-11-22,79.87,81.25,79.87,80.37,840000,0.76
1976-11-19,82.37,82.37,79.25,79.75,1401600,0.76
1976-11-18,82.25,83.25,81.25,82.37,974400,0.78
1976-11-17,82.62,83.50,82.12,82.25,1036800,0.78
1976-11-16,82.00,83.50,82.00,82.62,1296000,0.79
1976-11-15,80.62,81.25,80.62,81.25,849600,0.77
1976-11-12,80.75,81.50,80.62,80.62,1785600,0.76
1976-11-11,79.62,81.00,79.50,80.75,840000,0.77
1976-11-10,80.75,80.75,79.00,79.62,3120000,0.75
1976-11-09,82.25,82.62,81.12,81.12,1785600,0.77
1976-11-08,83.75,83.75,82.00,82.25,2011200,0.78
1976-11-05,85.50,85.75,84.00,84.00,1694400,0.80
1976-11-04,84.87,85.75,84.87,85.50,3907200,0.81
1976-11-03,85.62,85.75,84.25,84.75,1224000,0.80
1976-11-01,85.75,85.87,84.87,85.62,1104000,0.81
1976-10-29,85.50,86.25,85.25,85.75,1531200,0.81
1976-10-28,85.62,85.87,85.37,85.50,1276800,0.81
1976-10-27,85.75,86.00,85.00,85.62,1401600,0.81
1976-10-26,85.12,86.25,84.87,85.75,921600,0.81
1976-10-25,85.12,85.25,84.75,85.12,571200,0.81
1976-10-22,85.75,86.37,85.12,85.12,816000,0.81
1976-10-21,86.25,86.62,85.75,85.75,1329600,0.81
1976-10-20,86.25,86.25,85.62,86.25,2102400,0.82
1976-10-19,87.25,87.25,86.50,87.12,1267200,0.83
1976-10-18,88.00,88.75,87.75,88.25,2188800,0.84
1976-10-15,88.37,88.50,87.87,88.00,1012800,0.83
1976-10-14,88.62,88.62,87.75,88.37,691200,0.84
1976-10-13,88.12,88.87,87.62,88.87,1051200,0.84
1976-10-12,89.00,89.50,87.75,88.12,825600,0.84
1976-10-11,89.25,89.25,88.62,89.00,854400,0.84
1976-10-08,90.62,90.75,89.25,89.37,1041600,0.85
1976-10-07,89.62,90.75,89.62,90.62,1454400,0.86
1976-10-06,88.87,89.62,88.37,89.62,1828800,0.85
1976-10-05,89.00,89.00,88.25,88.87,998400,0.84
1976-10-04,89.50,89.62,89.00,89.00,1036800,0.84
1976-10-01,90.50,90.87,89.50,89.50,1560000,0.85
1976-09-30,92.75,93.00,90.50,90.50,1881600,0.86
1976-09-29,94.00,94.25,92.75,92.75,2011200,0.88
1976-09-28,95.37,95.75,94.00,94.00,1665600,0.89
1976-09-27,94.25,95.37,93.75,95.37,1708800,0.90
1976-09-24,94.37,94.62,93.75,94.25,969600,0.89
1976-09-23,94.25,94.87,94.00,94.37,1881600,0.89
1976-09-22,95.00,95.25,94.25,94.25,2918400,0.89
1976-09-21,94.00,95.37,93.87,95.00,1492800,0.90
1976-09-20,93.00,94.25,93.00,94.00,1176000,0.89
1976-09-17,91.12,93.00,91.12,92.62,1972800,0.88
1976-09-16,90.25,91.00,89.87,91.00,1449600,0.86
1976-09-15,90.00,90.50,89.62,90.25,585600,0.86
1976-09-14,89.50,90.00,88.75,90.00,1094400,0.85
1976-09-13,89.62,90.00,89.37,89.50,600000,0.85
1976-09-10,90.00,90.00,89.50,89.62,787200,0.85
1976-09-09,90.00,90.00,89.62,90.00,744000,0.85
1976-09-08,90.75,90.75,90.00,90.25,1123200,0.86
1976-09-07,90.00,90.75,89.62,90.75,1252800,0.86
1976-09-03,90.00,90.62,89.62,90.00,1636800,0.85
1976-09-02,90.50,90.75,89.75,90.00,1958400,0.85
1976-09-01,89.00,90.75,88.62,90.50,1747200,0.86
1976-08-31,88.25,89.12,88.25,89.00,2116800,0.84
1976-08-30,87.50,88.25,87.50,88.25,1243200,0.84
1976-08-27,86.50,87.50,86.37,87.50,652800,0.83
1976-08-26,87.50,87.50,86.12,86.50,1622400,0.82
1976-08-25,85.75,87.50,85.75,87.50,1665600,0.83
1976-08-24,85.87,86.50,85.75,85.75,1200000,0.81
1976-08-23,85.37,86.12,84.87,85.87,1665600,0.81
1976-08-20,85.75,86.25,85.00,85.37,1176000,0.81
1976-08-19,86.00,86.00,85.50,85.75,1430400,0.81
1976-08-18,86.00,86.00,85.62,86.00,974400,0.82
1976-08-17,85.75,86.25,85.75,86.00,1958400,0.82
1976-08-16,86.00,86.25,85.50,85.75,1814400,0.81
1976-08-13,86.37,86.37,85.87,86.00,1464000,0.81
1976-08-12,86.75,86.87,85.75,86.50,801600,0.82
1976-08-11,87.62,88.00,86.50,86.75,2424000,0.82
1976-08-10,86.87,87.75,86.75,87.62,1411200,0.83
1976-08-09,86.87,87.00,86.62,86.87,676800,0.82
1976-08-06,86.87,86.87,86.50,86.87,1209600,0.82
1976-08-05,87.37,87.37,86.50,87.00,1003200,0.82
1976-08-04,87.25,87.75,87.00,87.50,1089600,0.83
1976-08-03,86.25,87.50,86.25,87.25,1171200,0.82
1976-08-02,86.12,86.37,86.00,86.00,609600,0.81
1976-07-30,86.50,86.50,86.12,86.12,1118400,0.81
1976-07-29,86.75,87.00,86.00,86.50,758400,0.82
1976-07-28,86.50,86.75,86.12,86.75,532800,0.82
1976-07-27,86.62,87.12,86.37,86.50,1012800,0.82
1976-07-26,86.62,86.62,86.25,86.62,907200,0.82
1976-07-23,87.00,87.00,86.25,86.62,1603200,0.82
1976-07-22,87.00,87.12,86.75,87.12,974400,0.82
1976-07-21,86.87,87.37,86.87,87.00,1176000,0.82
1976-07-20,87.50,87.50,86.25,86.87,2870400,0.82
1976-07-19,88.00,88.25,87.50,88.00,1305600,0.83
1976-07-16,87.50,88.00,87.00,88.00,1478400,0.83
1976-07-15,88.25,88.25,87.25,87.50,2308800,0.83
1976-07-14,86.75,88.62,86.75,88.25,3000000,0.83
1976-07-13,86.75,86.87,86.50,86.75,1584000,0.82
1976-07-12,86.00,86.75,86.00,86.75,2102400,0.82
1976-07-09,85.25,86.00,85.25,86.00,2476800,0.81
1976-07-08,84.87,85.37,84.62,85.12,4051200,0.80
1976-07-07,84.50,85.75,84.50,84.87,1382400,0.80
1976-07-06,84.50,85.37,84.37,84.50,2400000,0.80
1976-07-02,84.00,84.75,84.00,84.50,1704000,0.80
1976-07-01,84.00,84.50,83.37,83.75,1056000,0.79
1976-06-30,84.12,84.25,83.75,84.00,868800,0.79
1976-06-29,83.50,84.12,83.50,84.12,1641600,0.80
1976-06-28,83.50,83.75,82.75,83.25,2083200,0.79
1976-06-25,83.87,84.50,82.87,83.50,1108800,0.79
1976-06-24,84.62,84.87,82.50,83.87,4430400,0.79
1976-06-23,84.50,84.87,84.25,84.62,1502400,0.80
1976-06-22,85.12,85.75,84.50,84.50,547200,0.80
1976-06-21,86.25,86.25,85.12,85.12,1132800,0.80
1976-06-18,85.75,86.37,85.75,86.25,1891200,0.82
1976-06-17,84.87,85.62,84.87,85.50,2025600,0.81
1976-06-16,84.25,84.75,84.12,84.75,1003200,0.80
1976-06-15,84.87,84.87,84.12,84.25,1689600,0.80
1976-06-14,84.12,84.87,84.12,84.87,1224000,0.80
1976-06-11,83.75,84.00,83.50,83.87,1142400,0.79
1976-06-10,83.12,84.00,83.12,83.75,1502400,0.79
1976-06-09,83.25,84.25,83.00,83.12,1243200,0.79
1976-06-08,83.37,83.62,82.87,83.25,1545600,0.79
1976-06-07,83.50,83.50,83.00,83.37,1262400,0.79
1976-06-04,85.25,85.25,83.75,83.75,3076800,0.79
1976-06-03,86.00,86.25,85.62,85.87,734400,0.81
1976-06-02,86.00,86.00,85.25,86.00,537600,0.81
1976-06-01,86.37,86.50,85.87,86.00,1104000,0.81
1976-05-28,85.37,86.75,85.37,86.37,1588800,0.82
1976-05-27,84.87,85.25,84.75,85.25,1171200,0.81
1976-05-26,85.50,85.50,84.62,84.87,2011200,0.80
1976-05-25,86.12,86.12,85.62,86.00,1334400,0.81
1976-05-24,86.37,86.37,85.50,86.37,868800,0.82
1976-05-21,86.50,86.75,85.75,86.50,960000,0.82
1976-05-20,86.25,87.12,86.25,86.50,1070400,0.82
1976-05-19,85.25,86.37,85.25,86.25,969600,0.82
1976-05-18,85.50,85.50,85.00,85.25,2169600,0.81
1976-05-17,85.50,85.50,84.87,85.50,547200,0.81
1976-05-14,86.50,86.50,85.75,85.87,1598400,0.81
1976-05-13,87.37,87.37,86.75,86.75,1108800,0.82
1976-05-12,88.62,88.62,87.50,87.50,1156800,0.82
1976-05-11,88.75,89.50,88.62,89.50,1598400,0.84
1976-05-10,87.75,88.75,87.75,88.75,1905600,0.84
1976-05-07,87.62,88.25,87.25,87.75,710400,0.83
1976-05-06,87.37,87.75,87.25,87.62,936000,0.83
1976-05-05,87.50,88.00,87.12,87.37,969600,0.82
1976-05-04,86.62,87.87,86.62,87.50,1507200,0.82
1976-05-03,87.00,87.00,86.12,86.62,561600,0.82
1976-04-30,87.25,87.87,87.25,87.25,772800,0.82
1976-04-29,86.00,87.50,85.62,87.25,950400,0.82
1976-04-28,85.12,86.00,85.12,86.00,960000,0.81
1976-04-27,85.62,86.50,85.00,85.00,1761600,0.80
1976-04-26,87.00,87.25,85.62,85.62,1147200,0.81
1976-04-23,88.62,88.62,87.00,87.00,676800,0.82
1976-04-22,89.87,89.87,89.00,89.00,1425600,0.84
1976-04-21,89.87,89.87,89.00,89.87,1776000,0.85
1976-04-20,89.87,90.25,89.62,90.00,5376000,0.85
1976-04-19,90.12,90.50,89.62,89.87,1689600,0.85
1976-04-15,89.50,90.12,89.25,90.12,969600,0.85
1976-04-14,90.00,90.25,89.25,89.50,1209600,0.84
1976-04-13,88.25,90.00,88.25,90.00,1411200,0.85
1976-04-12,88.25,89.50,88.00,88.00,1665600,0.83
1976-04-09,88.37,88.75,87.62,88.25,1118400,0.83
1976-04-08,88.75,88.75,87.50,88.37,1934400,0.83
1976-04-07,89.50,90.75,88.62,88.75,2616000,0.84
1976-04-06,90.50,90.62,89.50,89.50,3081600,0.84
1976-04-05,90.37,91.00,90.37,90.50,2121600,0.85
1976-04-02,89.87,90.25,88.75,90.25,1396800,0.85
1976-04-01,89.75,90.00,89.25,89.87,734400,0.85
1976-03-31,88.62,89.87,88.62,89.75,1396800,0.85
1976-03-30,89.37,89.62,88.12,88.12,494400,0.83
1976-03-29,89.25,89.75,89.00,89.37,494400,0.84
1976-03-26,89.25,90.75,89.25,89.25,748800,0.84
1976-03-25,89.00,89.50,88.62,89.25,1718400,0.84
1976-03-24,88.12,89.25,88.12,89.00,4680000,0.84
1976-03-23,85.75,86.62,85.75,86.62,2601600,0.82
1976-03-22,86.00,86.00,85.00,85.75,3120000,0.81
1976-03-19,85.37,86.00,85.00,86.00,2040000,0.81
1976-03-18,86.00,86.12,85.37,85.37,988800,0.80
1976-03-17,86.00,86.37,86.00,86.00,1732800,0.81
1976-03-16,85.75,86.75,85.50,85.87,2136000,0.81
1976-03-15,87.12,87.12,85.75,85.75,1612800,0.81
1976-03-12,87.50,89.00,87.25,87.50,1680000,0.82
1976-03-11,87.37,88.50,86.87,87.50,3470400,0.82
1976-03-10,85.75,88.00,85.75,87.37,1761600,0.82
1976-03-09,85.50,86.25,85.50,85.62,3283200,0.81
1976-03-08,82.75,83.87,82.50,83.87,1449600,0.79
1976-03-05,82.75,83.50,82.37,82.75,2467200,0.78
1976-03-04,83.87,83.87,82.25,82.75,2342400,0.78
1976-03-03,85.00,85.00,84.00,84.00,1483200,0.79
1976-03-02,85.25,85.25,84.75,85.25,2424000,0.80
1976-03-01,85.25,85.62,84.50,85.62,2976000,0.81
1976-02-27,85.25,85.25,84.25,85.25,3105600,0.80
1976-02-26,85.50,86.00,85.50,85.50,3062400,0.81
1976-02-25,86.25,86.25,84.50,85.50,3403200,0.81
1976-02-24,89.00,89.00,86.62,86.87,2452800,0.82
1976-02-23,89.25,89.37,87.75,89.00,2011200,0.84
1976-02-20,89.50,89.75,89.00,89.25,2241600,0.84
1976-02-19,91.12,91.25,89.00,89.50,5520000,0.84
1976-02-18,92.00,92.00,91.00,91.12,1852800,0.86
1976-02-17,92.37,92.62,92.00,92.00,1027200,0.87
1976-02-13,92.75,92.75,92.00,92.37,1334400,0.87
1976-02-12,93.25,93.25,92.75,92.75,1056000,0.87
1976-02-11,92.87,93.50,92.75,93.25,2294400,0.88
1976-02-10,93.25,93.25,92.50,92.87,1896000,0.87
1976-02-09,93.37,94.25,93.12,93.25,1089600,0.88
1976-02-06,92.00,93.75,91.50,93.37,1171200,0.88
1976-02-05,94.87,94.87,92.00,92.00,1132800,0.86
1976-02-04,95.75,96.12,94.75,94.87,2649600,0.89
1976-02-03,95.75,96.25,95.25,95.75,1910400,0.90
1976-02-02,96.00,96.00,94.75,95.75,2683200,0.90
1976-01-30,95.50,96.50,95.50,96.12,2068800,0.90
1976-01-29,93.00,95.75,93.00,95.37,2836800,0.90
1976-01-28,91.50,92.75,91.25,92.50,1171200,0.87
1976-01-27,91.00,92.00,89.75,91.50,2616000,0.86
1976-01-26,90.00,91.75,90.00,91.00,1531200,0.85
1976-01-23,87.25,89.75,87.25,89.62,2016000,0.84
1976-01-22,87.75,88.75,87.00,87.25,2491200,0.82
1976-01-21,88.75,88.75,86.75,87.75,4056000,0.82
1976-01-20,90.37,90.50,89.00,89.25,2923200,0.84
1976-01-19,90.25,90.87,90.12,90.37,1502400,0.85
1976-01-16,90.25,91.00,90.00,90.25,1560000,0.85
1976-01-15,91.37,91.37,90.00,90.25,1449600,0.85
1976-01-14,91.75,91.75,90.50,91.50,3024000,0.86
1976-01-13,93.00,93.75,91.50,91.87,1838400,0.86
1976-01-12,91.62,93.00,91.50,93.00,1089600,0.87
1976-01-09,91.62,92.00,91.37,91.62,1171200,0.86
1976-01-08,91.12,91.87,91.12,91.62,3148800,0.86
1976-01-07,91.00,93.37,90.87,91.12,2116800,0.86
1976-01-06,91.00,92.00,90.75,91.00,1281600,0.85
1976-01-05,90.12,91.25,89.37,91.00,1190400,0.85
1976-01-02,89.87,90.50,89.87,90.12,624000,0.85
1975-12-31,89.37,90.37,89.37,89.75,720000,0.84
1975-12-30,90.12,90.25,88.87,89.12,883200,0.84
1975-12-29,90.50,91.00,89.50,90.12,787200,0.85
1975-12-26,90.12,90.50,90.12,90.50,523200,0.85
1975-12-24,89.00,90.12,89.00,90.00,1070400,0.85
1975-12-23,88.87,89.00,88.37,88.62,1502400,0.83
1975-12-22,90.00,90.00,88.87,88.87,777600,0.83
1975-12-19,90.62,90.75,90.00,90.12,1051200,0.85
1975-12-18,90.87,91.25,89.75,90.62,1689600,0.85
1975-12-17,90.62,91.37,90.62,90.87,2136000,0.85
1975-12-16,89.50,90.50,89.50,90.00,796800,0.85
1975-12-15,89.75,90.00,89.00,89.00,907200,0.84
1975-12-12,90.25,90.25,89.75,89.75,1612800,0.84
1975-12-11,89.75,90.62,89.75,90.25,2414400,0.85
1975-12-10,88.75,89.50,88.62,89.50,1612800,0.84
1975-12-09,88.62,89.00,87.62,88.75,590400,0.83
1975-12-08,87.50,89.00,86.62,88.62,1828800,0.83
1975-12-05,89.00,89.00,87.25,87.50,1252800,0.82
1975-12-04,88.50,89.25,87.87,89.25,1987200,0.84
1975-12-03,90.00,90.00,88.25,88.50,2750400,0.83
1975-12-02,93.00,93.00,90.25,90.25,1123200,0.85
1975-12-01,94.00,94.00,93.00,93.00,1027200,0.87
1975-11-28,94.75,94.87,93.25,94.25,988800,0.89
1975-11-26,93.75,94.75,93.62,94.75,1320000,0.89
1975-11-25,93.50,93.87,93.50,93.75,1790400,0.88
1975-11-24,92.37,93.37,92.12,93.25,1147200,0.88
1975-11-21,92.37,93.00,92.12,92.37,1003200,0.87
1975-11-20,92.00,93.25,91.75,92.37,1094400,0.87
1975-11-19,92.75,93.12,92.00,92.00,998400,0.86
1975-11-18,92.75,93.37,92.75,92.75,2107200,0.87
1975-11-17,91.75,92.62,91.75,92.62,1243200,0.87
1975-11-14,91.00,91.75,90.75,91.75,1478400,0.86
1975-11-13,91.37,91.50,91.00,91.00,1132800,0.85
1975-11-12,91.37,91.75,91.25,91.37,1012800,0.86
1975-11-11,91.00,91.50,90.75,91.37,748800,0.86
1975-11-10,90.75,91.00,90.50,91.00,1104000,0.85
1975-11-07,91.00,91.75,90.75,90.75,1828800,0.85
1975-11-06,90.25,91.00,89.75,91.00,1358400,0.85
1975-11-05,89.25,91.00,89.25,90.25,2481600,0.85
1975-11-04,89.00,89.00,88.75,89.00,744000,0.83
1975-11-03,89.50,89.50,88.75,89.00,868800,0.83
1975-10-31,90.00,90.00,89.00,89.50,1070400,0.84
1975-10-30,90.00,90.50,89.75,90.00,1612800,0.84
1975-10-29,90.00,90.00,89.25,90.00,1896000,0.84
1975-10-28,89.62,90.25,89.62,90.25,1603200,0.85
1975-10-27,89.25,89.75,88.87,89.50,1449600,0.84
1975-10-24,89.25,89.75,89.00,89.25,931200,0.84
1975-10-23,88.12,89.25,88.12,89.25,2918400,0.84
1975-10-22,87.00,87.62,86.87,87.62,2083200,0.82
1975-10-21,86.50,87.12,86.50,87.00,2668800,0.82
1975-10-20,85.62,86.00,85.25,86.00,1550400,0.81
1975-10-17,85.00,85.75,85.00,85.62,1449600,0.80
1975-10-16,85.00,85.75,85.00,85.00,2361600,0.80
1975-10-15,85.00,85.00,84.37,84.62,1022400,0.79
1975-10-14,84.25,85.00,84.25,85.00,3216000,0.80
1975-10-13,83.50,84.00,83.25,83.75,1320000,0.79
1975-10-10,84.50,84.50,83.25,83.50,1070400,0.78
1975-10-09,85.00,85.12,84.12,84.50,2188800,0.79
1975-10-08,82.25,85.00,82.25,85.00,4536000,0.80
1975-10-07,82.62,82.62,81.75,82.25,1296000,0.77
1975-10-06,81.50,83.00,81.50,82.87,2078400,0.78
1975-10-03,80.75,81.50,80.75,81.50,1070400,0.76
1975-10-02,79.75,81.25,79.75,80.75,1896000,0.76
1975-10-01,79.50,80.75,79.50,79.75,1252800,0.75
1975-09-30,79.00,79.00,78.37,79.00,1022400,0.74
1975-09-29,80.00,80.50,79.00,79.00,960000,0.74
1975-09-26,79.50,80.00,79.12,80.00,1200000,0.75
1975-09-25,80.00,80.00,79.37,79.50,1680000,0.75
1975-09-24,80.25,81.00,80.25,80.25,1104000,0.75
1975-09-23,82.00,82.00,79.12,80.25,3691200,0.75
1975-09-22,84.25,84.75,82.50,82.50,4574400,0.77
1975-09-19,82.62,85.50,82.62,84.25,2222400,0.79
1975-09-18,80.37,82.50,80.37,82.25,1142400,0.77
1975-09-17,80.75,80.87,80.12,80.37,590400,0.75
1975-09-16,81.25,81.25,80.37,80.75,897600,0.76
1975-09-15,81.75,81.75,80.75,81.25,1584000,0.76
1975-09-12,81.87,82.50,81.75,81.87,547200,0.77
1975-09-11,81.50,82.50,81.00,81.87,1200000,0.77
1975-09-10,82.25,82.25,81.00,81.50,1742400,0.76
1975-09-09,84.50,85.25,83.12,83.25,1396800,0.78
1975-09-08,84.25,84.50,83.75,84.50,729600,0.79
1975-09-05,85.12,85.12,84.12,84.25,758400,0.79
1975-09-04,85.00,86.00,84.62,85.25,523200,0.80
1975-09-03,85.00,85.00,84.12,85.00,628800,0.80
1975-09-02,86.12,86.37,85.00,85.25,696000,0.80
1975-08-29,86.50,87.00,86.00,86.12,1190400,0.81
1975-08-28,84.50,86.50,84.50,86.50,1094400,0.81
1975-08-27,83.75,84.50,83.37,83.87,897600,0.79
1975-08-26,84.00,84.50,83.50,83.75,614400,0.79
1975-08-25,83.00,84.00,83.00,84.00,796800,0.79
1975-08-22,82.50,83.37,82.50,83.00,1694400,0.78
1975-08-21,81.62,83.50,81.62,82.50,1742400,0.77
1975-08-20,82.75,82.75,81.62,81.62,1584000,0.77
1975-08-19,84.00,84.00,83.00,83.37,984000,0.78
1975-08-18,84.25,84.75,84.00,84.00,705600,0.79
1975-08-15,85.00,85.00,84.25,84.25,3892800,0.79
1975-08-14,85.75,85.75,85.00,85.00,1536000,0.79
1975-08-13,88.75,88.87,86.00,86.25,1694400,0.81
1975-08-12,88.62,89.00,88.25,88.75,1281600,0.83
1975-08-11,88.00,89.75,88.00,88.62,1521600,0.83
1975-08-08,88.12,88.87,88.00,88.00,667200,0.82
1975-08-07,87.87,89.00,87.75,88.12,1051200,0.82
1975-08-06,87.87,88.50,86.00,87.87,2294400,0.82
1975-08-05,88.25,88.75,87.75,87.87,1521600,0.82
1975-08-04,88.75,88.87,88.25,88.25,907200,0.83
1975-08-01,89.00,89.12,88.37,88.75,1348800,0.83
1975-07-31,88.75,89.75,88.75,89.00,1065600,0.83
1975-07-30,88.87,89.25,88.37,88.50,1056000,0.83
1975-07-29,89.37,89.87,88.50,88.87,1622400,0.83
1975-07-28,89.62,89.87,89.25,89.37,1094400,0.84
1975-07-25,90.25,90.25,89.62,89.62,1089600,0.84
1975-07-24,90.25,90.25,89.62,90.25,2049600,0.84
1975-07-23,90.25,92.00,90.12,90.50,1320000,0.85
1975-07-22,89.75,90.62,89.00,90.25,1622400,0.84
1975-07-21,91.25,91.25,89.25,89.75,1670400,0.84
1975-07-18,91.12,92.00,90.87,91.25,585600,0.85
1975-07-17,91.75,91.75,91.00,91.12,984000,0.85
1975-07-16,93.75,93.75,92.25,92.25,1036800,0.86
1975-07-15,94.50,94.50,93.75,94.00,1056000,0.88
1975-07-14,93.75,94.75,93.75,94.50,1507200,0.88
1975-07-11,95.50,95.50,93.25,93.50,1416000,0.87
1975-07-10,95.25,96.50,95.25,95.50,1516800,0.89
1975-07-09,94.00,94.75,94.00,94.62,763200,0.88
1975-07-08,94.50,95.00,94.00,94.00,1425600,0.88
1975-07-07,94.75,95.00,94.50,94.50,624000,0.88
1975-07-03,94.75,96.25,94.75,94.75,1516800,0.89
1975-07-02,95.75,95.75,94.50,94.50,1291200,0.88
1975-07-01,97.25,97.25,96.25,96.25,897600,0.90
1975-06-30,97.00,97.87,97.00,97.37,854400,0.91
1975-06-27,98.87,99.25,96.62,96.87,518400,0.91
1975-06-26,99.00,99.75,98.50,98.87,1507200,0.92
1975-06-25,97.50,99.00,97.25,99.00,1387200,0.93
1975-06-24,97.50,98.75,97.50,97.50,1665600,0.91
1975-06-23,96.25,97.50,95.00,97.50,3009600,0.91
1975-06-20,97.00,98.00,96.25,96.25,1680000,0.90
1975-06-19,94.87,97.00,94.87,97.00,1411200,0.91
1975-06-18,95.25,95.75,94.75,94.87,681600,0.89
1975-06-17,95.00,95.87,94.62,95.25,892800,0.89
1975-06-16,94.00,95.00,93.50,95.00,720000,0.89
1975-06-13,94.37,94.37,93.12,94.00,1584000,0.88
1975-06-12,95.00,95.25,94.12,94.37,1123200,0.88
1975-06-11,94.25,95.37,94.12,95.00,1363200,0.89
1975-06-10,94.37,94.50,93.62,94.25,1305600,0.88
1975-06-09,95.00,95.00,94.00,94.37,1080000,0.88
1975-06-06,96.00,96.00,95.00,95.00,1454400,0.89
1975-06-05,95.87,96.00,94.75,96.00,974400,0.90
1975-06-04,96.00,96.50,95.62,95.87,921600,0.90
1975-06-03,96.00,96.50,95.37,96.00,2049600,0.90
1975-06-02,95.12,96.00,94.87,96.00,1228800,0.90
1975-05-30,94.50,95.25,94.50,95.12,892800,0.89
1975-05-29,94.62,94.75,94.00,94.50,691200,0.88
1975-05-28,95.25,95.25,94.50,94.62,2054400,0.88
1975-05-27,95.50,96.25,95.25,95.75,840000,0.90
1975-05-23,94.75,96.00,94.75,95.50,720000,0.89
1975-05-22,94.50,94.87,94.00,94.50,1056000,0.88
1975-05-21,94.75,94.75,93.75,94.50,1108800,0.88
1975-05-20,95.00,95.50,94.62,95.00,1022400,0.89
1975-05-19,95.00,95.00,92.50,95.00,1012800,0.89
1975-05-16,96.50,96.50,95.00,95.00,1041600,0.89
1975-05-15,97.50,97.87,96.75,96.87,1080000,0.90
1975-05-14,96.25,97.62,95.25,97.50,1190400,0.91
1975-05-13,96.75,97.37,95.75,96.25,868800,0.90
1975-05-12,96.75,97.12,96.00,96.75,1521600,0.90
1975-05-09,94.62,96.75,94.62,96.75,1987200,0.90
1975-05-08,94.12,95.12,93.37,94.62,1171200,0.88
1975-05-07,93.37,94.25,92.25,94.12,1708800,0.88
1975-05-06,94.00,94.87,93.00,93.37,1694400,0.87
1975-05-05,92.75,94.25,92.62,94.00,1704000,0.88
1975-05-02,91.00,92.75,91.00,92.75,1680000,0.87
1975-05-01,90.50,91.00,90.12,90.12,1934400,0.84
1975-04-30,89.75,90.50,89.00,90.50,772800,0.84
1975-04-29,89.62,91.00,89.25,89.75,1252800,0.84
1975-04-28,90.12,91.00,89.50,89.62,1123200,0.84
1975-04-25,89.75,91.25,89.75,90.12,1310400,0.84
1975-04-24,91.50,91.75,89.50,89.75,1531200,0.84
1975-04-23,91.87,92.12,91.25,91.50,772800,0.85
1975-04-22,92.75,93.50,91.87,91.87,1118400,0.86
1975-04-21,91.50,93.75,91.50,92.75,1560000,0.87
1975-04-18,91.25,92.00,90.25,91.25,1521600,0.85
1975-04-17,93.00,94.00,91.25,91.25,2544000,0.85
1975-04-16,93.00,93.00,92.00,93.00,1123200,0.87
1975-04-15,94.00,94.37,93.25,93.62,1896000,0.87
1975-04-14,92.62,94.50,92.62,94.00,681600,0.88
1975-04-11,91.75,92.50,91.50,92.50,691200,0.86
1975-04-10,90.75,93.25,90.75,91.75,1569600,0.86
1975-04-09,87.75,91.00,87.50,90.75,2016000,0.85
1975-04-08,87.75,88.75,87.75,87.75,1056000,0.82
1975-04-07,87.87,88.25,87.00,87.37,2428800,0.82
1975-04-04,88.00,89.25,87.50,87.87,2150400,0.82
1975-04-03,89.25,89.25,88.00,88.00,1756800,0.82
1975-04-02,89.50,92.25,89.00,90.00,1003200,0.84
1975-04-01,90.50,90.50,88.75,89.50,988800,0.84
1975-03-31,92.75,92.75,90.25,90.75,892800,0.85
1975-03-27,93.75,94.25,92.62,92.87,1022400,0.87
1975-03-26,92.00,93.75,92.00,93.75,1704000,0.87
1975-03-25,88.25,91.50,88.25,91.25,1401600,0.85
1975-03-24,88.25,88.25,87.25,88.25,1545600,0.82
1975-03-21,89.25,89.25,88.50,89.00,1200000,0.83
1975-03-20,89.75,89.87,88.37,89.25,2414400,0.83
1975-03-19,91.50,91.50,89.50,89.75,1920000,0.84
1975-03-18,92.12,93.50,92.00,92.50,2150400,0.86
1975-03-17,92.00,92.25,91.87,92.12,2942400,0.86
1975-03-14,92.75,93.12,91.87,92.00,1627200,0.86
1975-03-13,94.50,94.50,92.50,92.75,3796800,0.87
1975-03-12,95.62,95.62,94.62,95.12,1056000,0.89
1975-03-11,97.25,97.62,95.75,95.75,2150400,0.89
1975-03-10,96.62,97.75,96.50,97.25,2745600,0.91
1975-03-07,97.50,98.00,96.62,96.62,1142400,0.90
1975-03-06,97.25,98.00,96.62,97.50,1224000,0.91
1975-03-05,96.75,98.50,96.25,97.25,1536000,0.91
1975-03-04,96.75,98.87,96.75,96.75,2150400,0.90
1975-03-03,94.00,94.87,93.62,94.87,1440000,0.89
1975-02-28,93.00,94.00,92.50,94.00,1089600,0.88
1975-02-27,92.00,93.50,92.00,93.00,1843200,0.87
1975-02-26,90.00,91.87,89.75,91.25,1910400,0.85
1975-02-25,91.50,91.50,90.00,90.00,2371200,0.84
1975-02-24,93.50,93.50,91.50,91.75,2025600,0.86
1975-02-21,94.75,95.00,93.75,94.00,2356800,0.88
1975-02-20,92.00,94.87,92.00,94.75,2822400,0.88
1975-02-19,91.00,92.25,90.50,92.00,1718400,0.86
1975-02-18,91.25,91.87,90.37,91.00,2040000,0.85
1975-02-14,91.50,91.75,90.12,91.25,3360000,0.85
1975-02-13,89.50,92.50,89.50,91.50,4641600,0.85
1975-02-12,86.50,88.50,86.37,88.50,1372800,0.82
1975-02-11,87.75,87.75,85.50,86.50,2376000,0.81
1975-02-10,88.25,89.50,88.25,88.37,2649600,0.82
1975-02-07,84.62,88.00,84.00,87.75,2121600,0.82
1975-02-06,84.62,86.75,84.62,84.62,3864000,0.79
1975-02-05,80.50,83.50,80.50,83.50,3403200,0.78
1975-02-04,78.00,81.25,78.00,80.50,2011200,0.75
1975-02-03,77.75,78.00,76.50,78.00,1641600,0.73
1975-01-31,77.50,79.25,77.25,77.75,1502400,0.72
1975-01-30,80.50,80.75,77.25,77.50,1948800,0.72
1975-01-29,79.37,80.50,79.00,80.50,3105600,0.75
1975-01-28,79.00,80.00,79.00,79.37,2558400,0.74
1975-01-27,76.75,79.25,76.75,78.50,2414400,0.73
1975-01-24,75.50,76.75,74.00,76.25,2596800,0.71
1975-01-23,74.50,76.50,73.50,75.50,1680000,0.70
1975-01-22,74.62,74.62,72.75,74.50,2049600,0.69
1975-01-21,74.75,75.50,74.75,74.87,1550400,0.70
1975-01-20,73.75,74.50,72.25,74.37,2040000,0.69
1975-01-17,75.50,75.50,73.50,73.75,2400000,0.69
1975-01-16,75.75,77.00,75.50,76.00,2856000,0.71
1975-01-15,75.00,75.75,74.00,75.75,3825600,0.71
1975-01-14,75.25,75.87,74.75,75.00,8678400,0.70
1975-01-13,79.75,80.37,75.25,75.25,5116800,0.70
1975-01-10,78.75,81.00,78.75,79.75,3129600,0.74
1975-01-09,78.00,78.00,76.50,78.00,2788800,0.73
1975-01-08,79.25,79.25,77.87,78.00,2049600,0.73
1975-01-07,81.62,81.62,79.12,79.25,960000,0.74
1975-01-06,82.50,83.50,81.75,81.87,1238400,0.76
1975-01-03,83.00,83.87,82.25,82.50,1228800,0.77
1975-01-02,81.25,83.25,81.25,83.00,1588800,0.77
1974-12-31,80.25,81.50,80.00,80.87,1411200,0.75
1974-12-30,80.50,80.50,79.62,80.25,1454400,0.75
1974-12-27,80.62,81.25,80.00,80.50,585600,0.75
1974-12-26,79.62,81.37,79.50,80.62,1094400,0.75
1974-12-24,79.75,80.00,79.50,79.62,2601600,0.74
1974-12-23,81.50,82.00,79.75,79.75,3211200,0.74
1974-12-20,83.75,83.75,81.50,81.50,2145600,0.76
1974-12-19,84.50,85.25,83.75,84.00,2918400,0.78
1974-12-18,84.00,84.87,84.00,84.50,1051200,0.79
1974-12-17,83.00,83.75,82.62,83.25,1123200,0.77
1974-12-16,83.37,83.87,82.75,83.00,1704000,0.77
1974-12-13,83.25,83.75,83.00,83.37,1262400,0.78
1974-12-12,83.00,83.87,82.75,83.25,1089600,0.77
1974-12-11,83.00,85.00,83.00,83.00,1267200,0.77
1974-12-10,81.25,84.00,81.25,82.50,1200000,0.77
1974-12-09,79.00,81.50,78.37,79.75,1382400,0.74
1974-12-06,78.87,79.25,78.12,79.00,1502400,0.74
1974-12-05,79.87,80.00,78.50,78.87,4694400,0.73
1974-12-04,80.75,81.00,79.12,79.87,2064000,0.74
1974-12-03,82.00,82.00,80.75,80.75,1574400,0.75
1974-12-02,83.50,83.50,82.00,82.00,1156800,0.76
1974-11-29,84.50,84.50,83.62,84.00,984000,0.78
1974-11-27,84.50,85.75,84.50,84.75,1483200,0.79
1974-11-26,85.00,85.12,84.00,84.12,1516800,0.78
1974-11-25,83.62,85.00,83.37,85.00,1041600,0.79
1974-11-22,83.75,85.25,83.50,83.62,1142400,0.78
1974-11-21,83.25,84.50,83.00,83.75,734400,0.78
1974-11-20,82.75,85.25,82.62,83.25,1036800,0.77
1974-11-19,82.62,84.00,82.50,82.75,1190400,0.77
1974-11-18,83.50,83.50,82.00,82.62,1531200,0.77
1974-11-15,86.75,86.87,84.50,85.62,1185600,0.80
1974-11-14,85.62,87.12,85.62,86.75,1468800,0.81
1974-11-13,85.50,85.50,84.25,84.87,3763200,0.79
1974-11-12,87.00,88.37,85.50,85.50,1416000,0.79
1974-11-11,87.50,88.00,87.00,87.00,1176000,0.81
1974-11-08,89.00,89.00,87.00,87.50,1200000,0.81
1974-11-07,87.37,90.50,86.00,89.00,1584000,0.83
1974-11-06,90.00,91.50,87.00,87.37,3081600,0.81
1974-11-05,86.12,90.00,85.00,90.00,1411200,0.84
1974-11-04,86.25,86.25,85.25,86.12,1027200,0.80
1974-11-01,87.00,88.50,85.75,87.50,1027200,0.81
1974-10-31,90.12,90.12,87.00,87.00,1694400,0.81
1974-10-30,90.50,91.00,89.25,90.25,1996800,0.84
1974-10-29,89.00,90.50,89.00,90.50,2769600,0.84
1974-10-28,87.37,88.75,86.50,88.50,1243200,0.82
1974-10-25,87.00,90.50,86.75,87.37,1843200,0.81
1974-10-24,87.00,87.00,85.00,87.00,1132800,0.81
1974-10-23,91.25,91.25,87.25,87.75,1651200,0.81
1974-10-22,91.50,93.50,91.50,91.62,3014400,0.85
1974-10-21,88.00,91.50,88.00,91.50,1905600,0.85
1974-10-18,86.25,88.00,86.25,87.87,2678400,0.82
1974-10-17,85.00,86.25,84.37,85.25,2280000,0.79
1974-10-16,86.62,87.50,85.00,85.00,1694400,0.79
1974-10-15,88.00,88.87,86.00,86.62,2064000,0.80
1974-10-14,85.25,90.37,85.25,88.00,2376000,0.82
1974-10-11,83.12,85.37,81.62,85.25,2347200,0.79
1974-10-10,82.25,84.37,82.25,83.12,2990400,0.77
1974-10-09,75.50,81.37,74.37,80.37,3240000,0.75
1974-10-08,79.00,79.00,75.50,75.50,1584000,0.70
1974-10-07,77.00,80.25,77.00,79.12,2496000,0.73
1974-10-04,76.75,76.75,74.75,76.00,1905600,0.71
1974-10-03,78.25,78.25,76.25,76.75,2491200,0.71
1974-10-02,78.00,80.25,78.00,78.87,2548800,0.73
1974-10-01,75.50,77.50,73.12,77.37,3369600,0.72
1974-09-30,75.12,76.00,74.00,75.50,4910400,0.70
1974-09-27,81.00,82.50,75.00,75.12,2496000,0.70
1974-09-26,81.75,81.75,81.00,81.00,2011200,0.75
1974-09-25,80.87,84.75,80.75,82.50,2616000,0.77
1974-09-24,82.00,82.00,79.87,80.87,2011200,0.75
1974-09-23,85.50,85.50,82.75,83.50,1051200,0.78
1974-09-20,83.50,86.50,82.37,85.75,2563200,0.80
1974-09-19,81.00,84.00,81.00,83.50,1809600,0.78
1974-09-18,77.37,79.37,76.50,79.25,1723200,0.74
1974-09-17,77.12,81.00,77.12,77.37,1694400,0.72
1974-09-16,76.25,76.87,73.75,75.75,4478400,0.70
1974-09-13,79.50,79.50,76.25,76.25,2227200,0.71
1974-09-12,81.50,81.50,80.00,80.00,1636800,0.74
1974-09-11,83.00,83.75,82.12,82.12,1108800,0.76
1974-09-10,84.12,84.87,83.00,83.00,1209600,0.77
1974-09-09,85.25,85.25,84.12,84.12,1238400,0.78
1974-09-06,86.25,86.37,85.00,85.25,1704000,0.79
1974-09-05,81.12,86.25,81.12,86.25,2529600,0.80
1974-09-04,81.75,81.75,79.50,79.87,3744000,0.74
1974-09-03,85.87,86.37,85.50,85.62,1771200,0.80
1974-08-30,82.75,86.75,82.75,85.87,1689600,0.80
1974-08-29,81.75,83.25,81.12,81.87,1862400,0.76
1974-08-28,80.25,83.50,80.25,81.75,2064000,0.76
1974-08-27,82.25,82.25,79.25,80.00,2116800,0.74
1974-08-26,81.37,84.25,80.00,82.50,2942400,0.77
1974-08-23,83.50,84.00,80.25,81.37,1814400,0.76
1974-08-22,85.00,85.00,83.12,83.50,2280000,0.78
1974-08-21,86.00,86.75,84.87,85.00,1108800,0.79
1974-08-20,85.62,88.00,85.00,86.00,2640000,0.80
1974-08-19,87.00,87.00,84.75,85.62,1972800,0.80
1974-08-16,86.50,87.87,85.62,87.50,1214400,0.81
1974-08-15,87.50,88.00,86.25,86.50,1656000,0.80
1974-08-14,88.25,88.25,86.00,87.50,2880000,0.81
1974-08-13,91.62,91.62,88.75,88.75,1704000,0.82
1974-08-12,93.75,93.75,91.50,91.75,624000,0.85
1974-08-09,94.75,94.75,93.25,94.00,1123200,0.87
1974-08-08,96.87,97.37,94.62,94.75,1536000,0.88
1974-08-07,91.75,96.87,91.75,96.87,1790400,0.90
1974-08-06,90.50,93.50,90.50,91.37,3009600,0.85
1974-08-05,91.00,92.25,89.75,89.87,2529600,0.83
1974-08-02,94.25,94.25,91.00,91.00,2476800,0.84
1974-08-01,98.12,98.12,94.25,94.50,3009600,0.88
1974-07-31,99.00,100.75,98.25,98.25,643200,0.91
1974-07-30,98.00,99.25,96.87,99.00,1262400,0.92
1974-07-29,99.12,99.50,97.25,98.00,2443200,0.91
1974-07-26,102.00,102.00,99.00,99.12,2462400,0.92
1974-07-25,105.50,106.00,102.25,102.25,1123200,0.95
1974-07-24,107.75,108.00,105.12,105.50,1372800,0.98
1974-07-23,108.87,108.87,107.75,107.75,1161600,1.00
1974-07-22,110.00,110.00,108.00,109.25,1521600,1.01
1974-07-19,110.50,111.00,109.50,110.75,1276800,1.03
1974-07-18,110.50,112.75,110.50,110.50,1104000,1.02
1974-07-17,108.12,110.25,107.50,110.12,1070400,1.02
1974-07-16,109.50,109.75,108.12,108.12,1027200,1.00
1974-07-15,107.87,110.00,107.50,109.50,1665600,1.01
1974-07-12,104.50,109.00,104.50,107.87,1670400,1.00
1974-07-11,105.25,105.75,103.50,103.50,1747200,0.96
1974-07-10,105.62,106.50,105.25,105.25,1003200,0.98
1974-07-09,104.00,106.62,103.50,105.62,3043200,0.98
1974-07-08,104.50,104.50,102.50,104.00,1785600,0.96
1974-07-05,110.25,110.25,106.25,107.00,1003200,0.99
1974-07-03,111.50,112.00,110.00,110.50,1147200,1.02
1974-07-02,113.50,114.00,111.12,111.50,744000,1.03
1974-07-01,113.25,114.25,112.75,113.50,720000,1.05
1974-06-28,113.62,113.62,111.75,113.25,907200,1.05
1974-06-27,117.50,117.50,113.75,113.75,1214400,1.05
1974-06-26,118.00,118.12,117.62,117.75,504000,1.09
1974-06-25,117.37,118.25,117.37,118.00,758400,1.09
1974-06-24,116.25,118.00,116.00,117.37,1036800,1.09
1974-06-21,116.25,116.25,115.25,116.25,1430400,1.08
1974-06-20,116.87,116.87,116.00,116.75,705600,1.08
1974-06-19,117.75,118.00,116.75,117.12,1041600,1.09
1974-06-18,116.25,118.00,116.00,117.75,1622400,1.09
1974-06-17,118.00,118.00,116.25,116.25,1080000,1.08
1974-06-14,118.50,118.62,117.50,118.37,720000,1.10
1974-06-13,118.62,119.37,118.37,118.50,1521600,1.10
1974-06-12,116.75,118.75,115.87,118.62,1449600,1.10
1974-06-11,118.50,118.50,116.50,116.75,936000,1.08
1974-06-10,118.87,118.87,118.00,118.75,1560000,1.10
1974-06-07,118.00,118.87,118.00,118.87,1161600,1.10
1974-06-06,117.00,117.62,116.75,117.37,657600,1.09
1974-06-05,117.50,118.00,116.25,117.00,1190400,1.08
1974-06-04,117.00,118.25,116.75,117.50,1276800,1.09
1974-06-03,115.00,117.25,114.25,117.00,1080000,1.08
1974-05-31,114.75,115.25,114.00,115.00,849600,1.07
1974-05-30,113.25,115.00,112.12,114.75,1262400,1.06
1974-05-29,115.75,116.50,112.75,113.25,1243200,1.05
1974-05-28,116.75,117.25,115.50,115.75,763200,1.07
1974-05-24,114.75,116.75,114.75,116.75,2121600,1.08
1974-05-23,114.37,115.25,113.50,114.25,1022400,1.06
1974-05-22,114.25,115.50,114.00,114.37,1267200,1.06
1974-05-21,113.00,114.75,113.00,114.25,748800,1.06
1974-05-20,112.25,113.00,112.12,112.50,1694400,1.04
1974-05-17,113.25,113.37,112.25,112.25,696000,1.04
1974-05-16,113.25,114.50,113.25,113.25,504000,1.05
1974-05-15,112.75,113.50,111.25,113.25,1080000,1.05
1974-05-14,112.00,113.00,112.00,112.75,720000,1.04
1974-05-13,112.50,112.50,111.12,111.50,960000,1.03
1974-05-10,113.50,114.00,113.00,113.37,1185600,1.05
1974-05-09,110.50,113.50,110.00,113.50,758400,1.05
1974-05-08,109.25,110.50,109.25,110.50,576000,1.02
1974-05-07,109.50,110.25,109.00,109.00,1161600,1.01
1974-05-06,108.75,109.75,108.25,109.50,921600,1.01
1974-05-03,109.50,109.75,108.00,108.75,561600,1.01
1974-05-02,109.75,110.00,109.00,109.50,1694400,1.01
1974-05-01,109.00,110.50,108.62,109.75,1536000,1.02
1974-04-30,108.62,109.50,108.62,109.00,705600,1.01
1974-04-29,107.37,109.00,106.62,108.25,1003200,1.00
1974-04-26,106.25,107.75,106.25,107.37,710400,0.99
1974-04-25,106.25,106.62,105.12,105.50,1027200,0.98
1974-04-24,106.50,106.75,105.37,106.25,1094400,0.98
1974-04-23,107.25,108.00,106.50,106.50,744000,0.99
1974-04-22,108.50,109.00,107.25,107.25,628800,0.99
1974-04-19,109.75,109.75,107.62,108.50,561600,1.00
1974-04-18,110.00,110.25,109.75,110.12,561600,1.02
1974-04-17,110.00,110.50,109.50,110.00,1123200,1.02
1974-04-16,109.00,110.50,109.00,110.00,748800,1.02
1974-04-15,110.12,110.37,108.62,108.62,960000,1.00
1974-04-11,109.75,111.12,109.50,110.12,316800,1.02
1974-04-10,110.62,111.50,109.37,109.75,1051200,1.02
1974-04-09,108.25,110.75,108.25,110.62,1276800,1.02
1974-04-08,109.25,109.25,108.00,108.25,883200,1.00
1974-04-05,110.50,110.50,109.62,109.75,1080000,1.02
1974-04-04,109.75,111.00,109.50,111.00,657600,1.03
1974-04-03,109.50,110.00,109.50,109.75,744000,1.02
1974-04-02,108.12,109.75,108.12,109.25,504000,1.01
1974-04-01,109.00,109.75,108.12,108.12,681600,1.00
1974-03-29,109.87,110.00,108.50,109.00,907200,1.01
1974-03-28,111.25,111.25,109.25,109.87,657600,1.02
1974-03-27,111.25,111.87,110.87,111.37,1521600,1.03
1974-03-26,111.75,112.00,111.00,111.25,1123200,1.03
1974-03-25,112.75,112.75,110.75,111.75,585600,1.03
1974-03-22,110.75,112.75,110.37,112.75,744000,1.04
1974-03-21,110.75,112.00,110.25,110.75,643200,1.02
1974-03-20,109.50,111.00,109.50,110.75,1080000,1.02
1974-03-19,111.25,111.75,109.25,109.25,1185600,1.01
1974-03-18,113.62,113.87,111.25,111.25,1171200,1.03
1974-03-15,114.75,114.75,113.37,113.62,811200,1.05
1974-03-14,113.00,115.50,113.00,114.75,1680000,1.06
1974-03-13,110.62,114.75,110.25,112.37,1828800,1.04
1974-03-12,108.00,110.75,108.00,110.62,1185600,1.02
1974-03-11,106.75,108.00,105.00,108.00,3302400,1.00
1974-03-08,105.87,108.00,104.25,106.75,1622400,0.99
1974-03-07,105.50,107.00,105.00,105.87,1358400,0.98
1974-03-06,105.12,105.75,104.00,105.50,1521600,0.98
1974-03-05,103.25,105.12,103.25,105.12,2121600,0.97
1974-03-04,100.50,100.75,98.25,100.25,1310400,0.93
1974-03-01,102.00,102.50,100.50,100.50,1027200,0.93
1974-02-28,102.87,103.00,101.75,102.00,916800,0.94
1974-02-27,104.00,104.00,102.75,102.87,1080000,0.95
1974-02-26,104.00,104.50,103.50,104.25,1080000,0.96
1974-02-25,104.12,104.12,103.25,104.00,681600,0.96
1974-02-22,104.50,104.75,103.00,104.37,1056000,0.97
1974-02-21,102.25,104.75,101.50,104.50,1041600,0.97
1974-02-20,103.12,103.25,101.50,102.25,729600,0.95
1974-02-19,103.12,106.00,103.12,103.12,1200000,0.95
1974-02-15,100.25,103.00,99.50,102.25,878400,0.95
1974-02-14,100.00,101.25,100.00,100.25,609600,0.93
1974-02-13,100.50,102.25,99.50,100.00,945600,0.92
1974-02-12,99.87,101.25,97.62,100.50,1824000,0.93
1974-02-11,101.50,101.50,99.50,99.87,1118400,0.92
1974-02-08,102.50,104.25,101.00,101.50,1147200,0.94
1974-02-07,102.12,103.25,100.50,102.50,1430400,0.95
1974-02-06,102.50,103.25,101.37,102.12,988800,0.94
1974-02-05,104.75,104.87,102.50,102.50,1560000,0.95
1974-02-04,104.87,104.87,102.75,104.75,1171200,0.97
1974-02-01,105.75,105.75,104.25,105.25,801600,0.97
1974-01-31,107.87,108.25,106.00,106.12,705600,0.98
1974-01-30,107.75,109.50,107.62,107.87,1296000,1.00
1974-01-29,108.62,108.87,107.75,107.75,667200,1.00
1974-01-28,111.25,111.25,108.50,108.62,590400,1.00
1974-01-25,109.50,111.62,109.00,111.50,1027200,1.03
1974-01-24,110.37,110.37,109.50,109.50,868800,1.01
1974-01-23,110.50,112.00,110.50,111.25,2308800,1.03
1974-01-22,107.75,110.75,107.00,110.00,1588800,1.02
1974-01-21,107.75,107.75,104.12,107.75,1003200,1.00
1974-01-18,109.50,109.75,107.50,107.75,1329600,1.00
1974-01-17,107.00,109.75,107.00,109.50,1224000,1.01
1974-01-16,103.50,106.50,103.50,106.25,1176000,0.98
1974-01-15,101.75,104.50,101.50,103.37,1252800,0.95
1974-01-14,99.50,103.25,99.50,101.75,1171200,0.94
1974-01-11,97.25,99.75,97.25,99.50,1651200,0.92
1974-01-10,97.75,100.75,96.75,97.00,1828800,0.90
1974-01-09,99.00,99.00,95.75,97.75,2947200,0.90
1974-01-08,102.62,102.62,99.75,99.75,2976000,0.92
1974-01-07,106.50,106.50,101.00,103.25,3028800,0.95
1974-01-04,111.75,111.75,107.37,108.00,1056000,1.00
1974-01-03,111.75,113.50,111.25,111.75,1651200,1.03
1974-01-02,112.50,112.50,110.37,111.75,624000,1.03
1973-12-31,111.75,112.75,110.75,112.75,720000,1.04
1973-12-28,113.25,113.25,110.25,111.75,897600,1.03
1973-12-27,114.00,115.25,114.00,114.50,1588800,1.06
1973-12-26,109.37,113.50,109.37,113.12,2270400,1.04
1973-12-24,105.00,105.00,101.25,105.00,1224000,0.97
1973-12-21,107.00,108.00,104.75,105.00,1344000,0.97
1973-12-20,110.00,110.00,107.00,107.00,1185600,0.99
1973-12-19,110.75,114.00,109.75,110.25,1440000,1.02
1973-12-18,104.50,110.75,104.37,110.75,1185600,1.02
1973-12-17,106.00,106.00,104.25,104.50,1425600,0.97
1973-12-14,108.00,110.50,105.00,107.50,3547200,0.99
1973-12-13,113.00,113.00,107.75,108.00,2150400,1.00
1973-12-12,114.87,114.87,113.25,113.25,1147200,1.05
1973-12-11,119.12,120.50,117.75,117.87,1425600,1.09
1973-12-10,115.50,119.87,114.50,119.12,1200000,1.10
1973-12-07,113.00,116.25,113.00,115.50,1056000,1.07
1973-12-06,109.50,113.25,109.50,112.75,1680000,1.04
1973-12-05,111.75,111.75,109.50,109.50,1588800,1.01
1973-12-04,115.62,116.00,111.75,111.75,1401600,1.03
1973-12-03,116.00,116.00,115.25,115.62,1161600,1.07
1973-11-30,117.75,118.00,116.75,116.75,504000,1.08
1973-11-29,118.25,118.25,116.50,117.75,974400,1.09
1973-11-28,115.75,119.00,115.75,118.25,1041600,1.09
1973-11-27,115.00,115.75,114.87,115.25,1123200,1.06
1973-11-26,116.37,116.37,114.87,115.00,825600,1.06
1973-11-23,117.12,117.87,116.62,117.25,576000,1.08
1973-11-21,115.50,117.25,115.25,117.12,1905600,1.08
1973-11-20,117.25,117.25,114.87,115.50,1209600,1.07
1973-11-19,120.00,120.00,119.00,119.00,585600,1.10
1973-11-16,119.50,120.75,119.25,120.25,1051200,1.11
1973-11-15,120.00,120.12,119.25,119.50,878400,1.10
1973-11-14,120.12,121.75,120.00,120.00,609600,1.11
1973-11-13,121.00,121.00,120.00,120.12,403200,1.11
1973-11-12,121.12,121.50,120.00,121.25,489600,1.12
1973-11-09,122.00,122.00,120.75,121.12,211200,1.12
1973-11-08,122.25,123.50,122.00,122.25,1440000,1.13
1973-11-07,120.00,122.50,120.00,122.25,561600,1.13
1973-11-06,119.75,120.75,119.75,120.00,892800,1.11
1973-11-05,120.62,120.75,119.37,119.37,801600,1.10
1973-11-02,119.50,120.62,119.37,120.62,518400,1.11
1973-11-01,120.75,120.75,119.50,119.50,936000,1.10
1973-10-31,122.00,122.50,120.75,120.87,2102400,1.12
1973-10-30,124.00,124.25,122.00,122.00,1867200,1.13
1973-10-29,123.25,124.25,123.00,124.00,532800,1.14
1973-10-26,121.50,123.75,121.50,123.25,1214400,1.14
1973-10-25,120.50,121.50,119.75,121.00,1440000,1.12
1973-10-24,120.50,120.50,119.75,120.50,1070400,1.11
1973-10-23,119.50,121.00,118.50,120.87,1041600,1.12
1973-10-22,119.25,119.75,118.00,119.50,916800,1.10
1973-10-19,117.50,120.00,117.50,119.25,1358400,1.10
1973-10-18,117.87,119.12,117.25,117.25,710400,1.08
1973-10-17,118.75,119.00,117.75,117.87,1003200,1.09
1973-10-16,118.75,119.00,118.00,118.75,537600,1.10
1973-10-15,118.25,118.75,117.75,118.75,547200,1.10
1973-10-12,117.00,118.25,117.00,118.25,878400,1.09
1973-10-11,116.25,117.00,116.00,116.50,1051200,1.07
1973-10-10,117.25,118.00,116.25,116.25,1521600,1.07
1973-10-09,116.87,117.37,116.75,117.25,897600,1.08
1973-10-08,116.25,117.00,116.00,116.87,691200,1.08
1973-10-05,114.25,117.00,114.25,116.25,1156800,1.07
1973-10-04,114.50,114.50,113.00,114.12,1132800,1.05
1973-10-03,116.25,116.25,114.25,115.12,1478400,1.06
1973-10-02,116.62,117.62,116.00,116.25,1012800,1.07
1973-10-01,118.00,118.00,116.50,116.62,576000,1.08
1973-09-28,119.00,119.00,118.00,118.50,710400,1.09
1973-09-27,120.12,120.50,118.50,119.00,2102400,1.10
1973-09-26,120.00,120.50,120.00,120.12,417600,1.11
1973-09-25,121.00,121.00,119.50,120.00,1056000,1.11
1973-09-24,120.75,122.00,120.75,121.00,936000,1.12
1973-09-21,119.75,121.50,119.25,120.25,1742400,1.11
1973-09-20,119.75,120.00,118.25,119.75,1190400,1.10
1973-09-19,118.62,119.87,118.25,119.75,556800,1.10
1973-09-18,118.62,119.25,118.50,118.62,1200000,1.09
1973-09-17,118.25,118.87,118.00,118.62,830400,1.09
1973-09-14,115.75,118.25,115.75,118.25,480000,1.09
1973-09-13,113.37,115.50,113.12,115.25,696000,1.06
1973-09-12,114.25,114.50,112.87,113.37,1070400,1.05
1973-09-11,113.75,114.50,112.62,114.25,748800,1.05
1973-09-10,114.50,114.75,112.50,113.75,998400,1.05
1973-09-07,119.12,119.12,114.50,114.50,1185600,1.06
1973-09-06,119.75,119.87,118.75,119.37,763200,1.10
1973-09-05,119.87,119.87,118.37,119.75,696000,1.10
1973-09-04,119.00,119.87,119.00,119.87,705600,1.11
1973-08-31,118.12,119.37,117.75,119.00,825600,1.10
1973-08-30,117.00,118.50,117.00,118.12,854400,1.09
1973-08-29,116.75,117.62,116.75,116.75,825600,1.08
1973-08-28,114.25,116.75,114.25,116.75,508800,1.08
1973-08-27,113.50,114.25,113.37,114.25,609600,1.05
1973-08-24,113.75,114.75,113.00,113.50,696000,1.05
1973-08-23,113.25,113.75,112.00,113.75,816000,1.05
1973-08-22,112.25,113.25,111.25,113.25,1027200,1.04
1973-08-21,112.75,112.87,112.25,112.25,480000,1.04
1973-08-20,114.00,114.00,112.75,112.75,518400,1.04
1973-08-17,113.87,114.37,112.50,114.25,796800,1.05
1973-08-16,114.00,115.62,113.25,113.87,710400,1.05
1973-08-15,114.12,114.75,113.25,114.00,3043200,1.05
1973-08-14,113.25,115.25,113.12,114.12,600000,1.05
1973-08-13,113.75,113.75,112.75,113.25,1224000,1.04
1973-08-10,115.50,115.50,113.75,114.00,681600,1.05
1973-08-09,115.12,116.50,115.12,115.50,628800,1.06
1973-08-08,115.75,115.75,114.50,115.12,744000,1.06
1973-08-07,116.75,116.75,115.25,115.75,1156800,1.07
1973-08-06,117.25,117.50,116.50,116.75,628800,1.08
1973-08-03,117.50,117.75,117.00,117.25,696000,1.08
1973-08-02,117.37,117.50,116.50,117.50,1560000,1.08
1973-08-01,117.87,117.87,117.12,117.37,504000,1.08
1973-07-31,117.75,118.75,117.50,118.12,1560000,1.09
1973-07-30,118.12,118.37,117.00,117.75,676800,1.09
1973-07-27,119.00,119.00,117.25,118.12,729600,1.09
1973-07-26,118.50,119.25,118.00,119.00,1070400,1.10
1973-07-25,117.25,120.00,116.75,118.50,2049600,1.09
1973-07-24,116.75,117.25,116.00,117.25,1372800,1.08
1973-07-23,117.00,117.00,115.75,116.75,1190400,1.08
1973-07-20,117.50,118.00,117.12,118.00,1281600,1.09
1973-07-19,117.25,118.00,116.37,117.50,643200,1.08
1973-07-18,116.62,117.50,116.00,117.25,5467200,1.08
1973-07-17,118.12,118.12,116.25,116.62,1636800,1.07
1973-07-16,117.50,118.25,117.50,118.25,590400,1.09
1973-07-13,117.87,117.87,116.75,117.37,590400,1.08
1973-07-12,118.00,118.00,116.50,118.00,1521600,1.09
1973-07-11,116.25,119.75,116.12,119.00,1296000,1.10
1973-07-10,114.75,116.25,114.75,116.25,1574400,1.07
1973-07-09,110.75,114.75,110.25,114.50,667200,1.06
1973-07-06,109.25,111.00,109.25,110.75,1228800,1.02
1973-07-05,110.37,110.37,108.00,109.25,1478400,1.01
1973-07-03,111.25,111.25,110.00,110.87,1440000,1.02
1973-07-02,113.87,114.50,113.00,113.25,936000,1.04
1973-06-29,114.25,115.25,113.87,113.87,960000,1.05
1973-06-28,116.75,116.75,113.50,114.25,8174400,1.05
1973-06-27,116.50,117.00,115.25,116.75,547200,1.08
1973-06-26,113.25,116.50,112.25,116.50,1224000,1.07
1973-06-25,116.12,116.12,112.75,113.25,691200,1.04
1973-06-22,116.50,118.50,116.50,116.50,1012800,1.07
1973-06-21,118.37,118.37,115.00,115.50,1478400,1.06
1973-06-20,118.25,120.00,118.00,118.75,2601600,1.09
1973-06-19,117.62,119.00,116.00,118.25,1296000,1.09
1973-06-18,118.50,118.50,117.50,117.62,864000,1.08
1973-06-15,119.75,119.75,119.00,119.25,561600,1.10
1973-06-14,120.25,121.25,118.75,120.00,1171200,1.11
1973-06-13,120.25,121.00,119.75,120.25,1492800,1.11
1973-06-12,117.75,121.00,117.75,120.25,1584000,1.11
1973-06-11,117.00,118.50,117.00,117.75,772800,1.09
1973-06-08,116.62,117.37,115.50,117.00,1056000,1.08
1973-06-07,114.75,117.25,114.75,116.62,1636800,1.07
1973-06-06,114.87,115.37,113.37,114.12,1108800,1.05
1973-06-05,112.50,114.87,111.75,114.87,1694400,1.06
1973-06-04,113.12,113.12,111.50,112.50,1036800,1.04
1973-06-01,115.62,115.62,114.12,114.12,1089600,1.05
1973-05-31,115.75,116.12,115.50,115.87,729600,1.07
1973-05-30,116.00,116.12,115.37,115.75,614400,1.07
1973-05-29,115.50,116.25,114.75,116.00,1003200,1.07
1973-05-25,115.25,117.25,113.62,115.50,2788800,1.06
1973-05-24,111.87,115.75,111.62,115.25,1560000,1.06
1973-05-23,111.50,112.75,110.62,111.87,1531200,1.03
1973-05-22,113.00,113.25,111.25,111.50,2390400,1.03
1973-05-21,113.00,113.00,110.62,113.00,2342400,1.04
1973-05-18,115.12,115.12,112.25,113.25,1843200,1.04
1973-05-17,117.37,117.37,115.37,116.25,1560000,1.07
1973-05-16,116.50,117.50,115.75,117.37,1190400,1.08
1973-05-15,114.62,117.00,113.25,116.50,2092800,1.07
1973-05-14,116.12,116.12,114.25,114.62,1694400,1.06
1973-05-11,117.50,118.25,116.87,118.00,1507200,1.09
1973-05-10,115.75,118.75,115.00,117.50,1958400,1.08
1973-05-09,119.00,119.50,115.50,115.75,1372800,1.07
1973-05-08,115.00,119.00,114.62,119.00,1545600,1.10
1973-05-07,117.75,117.87,115.00,115.00,1065600,1.06
1973-05-04,119.50,120.50,116.50,117.75,1464000,1.08
1973-05-03,119.50,119.50,118.00,119.50,5721600,1.10
1973-05-02,118.25,119.50,118.00,119.50,1185600,1.10
1973-05-01,118.50,119.25,117.50,118.25,1147200,1.09
1973-04-30,117.62,119.25,116.50,118.50,1771200,1.09
1973-04-27,120.00,120.00,117.37,117.62,1123200,1.08
1973-04-26,118.62,120.50,117.75,120.00,1987200,1.10
1973-04-25,118.00,119.75,116.75,118.62,1536000,1.09
1973-04-24,122.75,122.75,118.00,118.00,1089600,1.09
1973-04-23,122.50,123.25,122.50,123.12,1176000,1.13
1973-04-19,122.00,123.25,122.00,122.50,1545600,1.13
1973-04-18,121.75,122.00,120.50,122.00,667200,1.12
1973-04-17,122.75,122.75,121.12,121.75,854400,1.12
1973-04-16,123.50,124.00,122.75,123.00,696000,1.13
1973-04-13,123.00,123.50,121.50,123.50,1104000,1.14
1973-04-12,124.50,124.75,122.50,123.00,1070400,1.13
1973-04-11,125.25,126.25,123.50,124.50,1200000,1.15
1973-04-10,124.25,126.75,124.25,125.25,1209600,1.15
1973-04-09,120.25,123.37,120.25,123.37,681600,1.14
1973-04-06,118.50,120.25,118.25,120.25,1027200,1.11
1973-04-05,118.12,118.50,116.50,118.50,1176000,1.09
1973-04-04,117.62,119.75,117.62,118.12,585600,1.09
1973-04-03,118.12,119.00,117.00,117.62,2054400,1.08
1973-04-02,120.62,120.62,118.00,118.12,1411200,1.09
1973-03-30,122.75,122.75,121.25,121.37,758400,1.12
1973-03-29,125.00,125.00,122.75,124.00,936000,1.14
1973-03-28,124.50,125.00,122.75,125.00,1262400,1.15
1973-03-27,122.00,125.00,121.50,124.50,1521600,1.15
1973-03-26,122.75,123.75,121.00,122.00,864000,1.12
1973-03-23,120.00,122.75,119.25,122.75,1881600,1.13
1973-03-22,122.25,122.25,119.25,120.00,2174400,1.10
1973-03-21,123.75,125.75,122.75,123.00,624000,1.13
1973-03-20,124.62,125.50,123.75,123.75,1108800,1.14
1973-03-19,127.37,127.37,124.50,124.62,1656000,1.15
1973-03-16,125.37,127.87,125.25,127.62,1665600,1.17
1973-03-15,127.00,127.37,125.25,125.37,1132800,1.15
1973-03-14,127.00,127.75,126.75,127.00,758400,1.17
1973-03-13,126.25,127.25,125.75,127.00,1276800,1.17
1973-03-12,125.75,127.25,125.75,126.25,1185600,1.16
1973-03-09,125.50,125.50,123.75,124.50,1228800,1.15
1973-03-08,127.00,127.00,124.75,125.75,1454400,1.16
1973-03-07,124.75,128.00,124.75,127.87,2011200,1.18
1973-03-06,122.00,124.00,122.00,123.75,1320000,1.14
1973-03-05,119.00,120.75,119.00,120.75,2308800,1.11
1973-03-02,117.37,119.50,115.62,119.00,1972800,1.10
1973-03-01,120.87,120.87,117.25,117.37,1545600,1.08
1973-02-28,120.12,121.00,118.50,121.00,2467200,1.11
1973-02-27,120.37,121.00,119.87,120.12,1142400,1.11
1973-02-26,120.25,121.00,119.12,120.37,1521600,1.11
1973-02-23,122.00,122.00,120.25,120.25,1560000,1.11
1973-02-22,119.00,122.25,119.00,122.00,2798400,1.12
1973-02-21,123.00,123.00,116.25,118.75,3374400,1.09
1973-02-20,124.00,124.62,123.12,123.25,758400,1.13
1973-02-16,123.75,124.25,123.00,124.00,624000,1.14
1973-02-15,124.12,124.50,123.25,123.75,1070400,1.14
1973-02-14,125.12,125.25,122.50,124.12,1224000,1.14
1973-02-13,126.75,128.00,125.12,125.12,1876800,1.15
1973-02-12,126.75,126.75,122.00,126.75,2054400,1.17
1973-02-09,125.25,126.75,125.00,126.75,1550400,1.17
1973-02-08,125.00,125.25,124.00,125.25,1401600,1.15
1973-02-07,126.00,127.00,124.75,125.00,1094400,1.15
1973-02-06,124.00,126.00,124.00,126.00,1041600,1.16
1973-02-05,122.50,124.25,121.50,123.25,1396800,1.13
1973-02-02,122.50,122.50,120.00,122.50,2990400,1.13
1973-02-01,126.50,126.75,122.00,122.50,1267200,1.13
1973-01-31,127.75,127.75,126.50,126.50,921600,1.16
1973-01-30,128.75,129.00,127.50,127.75,1123200,1.17
1973-01-29,129.38,131.00,128.50,128.75,984000,1.18
1973-01-26,128.25,129.38,127.75,129.38,1104000,1.19
1973-01-24,130.50,132.25,128.25,128.25,1627200,1.18
1973-01-23,128.00,130.50,127.62,130.50,1708800,1.20
1973-01-22,128.50,128.50,127.75,128.00,691200,1.18
1973-01-19,127.75,128.50,127.00,128.50,1108800,1.18
1973-01-18,126.25,127.75,126.25,127.75,787200,1.17
1973-01-17,125.50,126.25,125.50,125.87,2198400,1.16
1973-01-16,127.00,127.25,125.50,125.50,825600,1.15
1973-01-15,127.62,128.25,126.50,127.00,1603200,1.17
1973-01-12,127.75,128.25,127.00,127.62,4003200,1.17
1973-01-11,126.75,128.50,126.00,127.75,2371200,1.17
1973-01-10,127.75,127.75,126.00,126.75,652800,1.17
1973-01-09,128.38,128.38,127.25,127.75,1228800,1.17
1973-01-08,128.50,128.75,128.13,128.38,2030400,1.18
1973-01-05,128.88,129.00,127.50,128.50,772800,1.18
1973-01-04,129.25,129.38,128.50,128.88,1603200,1.18
1973-01-03,128.75,130.13,128.75,129.25,2025600,1.19
1973-01-02,130.50,130.50,128.50,128.50,907200,1.18
1972-12-29,129.50,131.00,129.50,130.50,1094400,1.20
1972-12-27,128.00,130.25,128.00,128.75,1214400,1.18
1972-12-26,127.00,127.50,126.62,127.25,417600,1.17
1972-12-22,125.50,127.25,125.00,127.00,734400,1.17
1972-12-21,124.75,126.00,124.75,125.50,638400,1.15
1972-12-20,124.25,126.50,124.25,124.25,936000,1.14
1972-12-19,124.75,125.75,123.75,124.00,1051200,1.14
1972-12-18,127.25,127.25,124.00,124.75,5596800,1.15
1972-12-15,128.50,129.00,127.50,128.00,1094400,1.18
1972-12-14,128.75,128.75,128.13,128.50,523200,1.18
1972-12-13,128.25,129.25,128.13,128.75,1003200,1.18
1972-12-12,128.75,128.75,128.13,128.25,892800,1.18
1972-12-11,128.75,129.00,128.25,128.75,1209600,1.18
1972-12-08,128.25,128.88,127.50,128.75,556800,1.18
1972-12-07,128.25,129.50,128.25,128.25,537600,1.18
1972-12-06,127.75,129.00,127.75,127.75,984000,1.17
1972-12-05,127.00,127.00,125.00,126.75,772800,1.17
1972-12-04,126.50,128.75,126.50,127.00,969600,1.17
1972-12-01,123.75,126.25,123.75,125.87,1200000,1.16
1972-11-30,122.50,123.75,122.25,123.75,532800,1.14
1972-11-29,122.62,123.25,122.50,122.50,897600,1.13
1972-11-28,122.50,123.50,122.00,122.62,6331200,1.13
1972-11-27,123.50,123.50,122.12,122.50,816000,1.13
1972-11-24,122.75,124.00,122.75,123.75,892800,1.14
1972-11-22,123.50,127.25,122.50,122.62,2601600,1.13
1972-11-21,127.12,127.25,123.25,123.50,18144000,1.14
1972-11-20,127.25,128.00,126.75,127.12,652800,1.17
1972-11-17,127.00,127.50,126.25,127.25,811200,1.17
1972-11-16,127.37,127.75,127.00,127.00,547200,1.17
1972-11-15,128.75,129.00,127.00,127.37,638400,1.17
1972-11-14,123.87,129.25,123.87,128.75,1252800,1.18
1972-11-13,125.12,125.12,122.00,123.50,2160000,1.13
1972-11-10,126.25,126.75,124.75,125.37,1761600,1.15
1972-11-09,128.00,128.00,125.50,126.25,2160000,1.16
1972-11-08,129.75,131.75,129.75,130.38,1761600,1.20
1972-11-06,130.50,130.75,128.25,128.25,936000,1.18
1972-11-03,130.75,131.00,130.00,130.50,1171200,1.20
1972-11-02,132.00,132.00,129.75,130.75,1214400,1.20
1972-11-01,129.75,133.00,129.75,132.13,1449600,1.21
1972-10-31,127.00,129.38,127.00,129.38,1387200,1.19
1972-10-30,127.00,127.00,126.12,126.75,585600,1.16
1972-10-27,127.87,127.87,126.62,127.00,1372800,1.17
1972-10-26,125.25,128.00,125.25,127.87,1665600,1.17
1972-10-25,123.62,125.00,123.25,124.75,1329600,1.15
1972-10-24,123.00,124.00,120.25,123.62,1156800,1.14
1972-10-23,124.00,124.75,122.75,123.00,652800,1.13
1972-10-20,124.50,124.75,123.75,124.00,1132800,1.14
1972-10-19,124.50,125.25,124.25,124.50,547200,1.14
1972-10-18,124.25,125.25,124.00,124.50,945600,1.14
1972-10-17,123.50,124.75,122.75,124.25,710400,1.14
1972-10-16,124.75,124.75,123.50,123.50,705600,1.13
1972-10-13,125.00,125.00,124.62,124.75,614400,1.15
1972-10-12,125.25,126.00,125.00,125.50,494400,1.15
1972-10-11,125.00,125.50,124.25,125.25,369600,1.15
1972-10-10,125.50,126.50,125.00,125.00,1056000,1.15
1972-10-09,125.25,126.00,125.25,125.50,441600,1.15
1972-10-06,123.12,125.75,122.75,124.75,1041600,1.15
1972-10-05,124.37,124.37,123.12,123.12,729600,1.13
1972-10-04,125.00,126.25,124.50,124.75,787200,1.15
1972-10-03,122.75,126.50,122.75,125.00,1056000,1.15
1972-10-02,124.50,124.50,122.00,122.37,585600,1.12
1972-09-29,125.87,126.50,124.50,124.50,1190400,1.14
1972-09-28,124.25,126.00,124.25,125.87,1200000,1.16
1972-09-27,122.25,124.50,122.25,124.25,777600,1.14
1972-09-26,121.00,122.25,121.00,121.25,1089600,1.11
1972-09-25,121.75,121.75,121.00,121.00,830400,1.11
1972-09-22,122.50,123.00,121.50,121.75,518400,1.12
1972-09-21,121.75,123.25,121.50,122.50,1161600,1.13
1972-09-20,121.25,121.75,120.12,121.75,556800,1.12
1972-09-19,121.75,123.50,121.25,121.25,518400,1.11
1972-09-18,122.00,122.25,121.25,121.75,590400,1.12
1972-09-15,122.25,123.00,122.00,122.00,667200,1.12
1972-09-14,122.00,122.50,121.75,122.25,657600,1.12
1972-09-13,122.00,122.37,121.62,122.00,729600,1.12
1972-09-12,123.25,123.75,122.00,122.00,676800,1.12
1972-09-11,124.87,125.00,123.25,123.25,576000,1.13
1972-09-08,124.75,125.25,124.75,124.87,480000,1.15
1972-09-07,124.50,125.00,124.00,124.25,868800,1.14
1972-09-06,124.50,125.00,124.00,124.50,657600,1.14
1972-09-05,124.00,125.25,124.00,124.50,676800,1.14
1972-09-01,123.75,125.37,123.75,124.00,960000,1.14
1972-08-31,122.50,123.50,122.50,123.50,676800,1.13
1972-08-30,122.25,123.50,121.75,122.25,628800,1.12
1972-08-29,122.00,122.25,120.75,122.25,696000,1.12
1972-08-28,122.62,123.25,121.75,122.00,787200,1.12
1972-08-25,123.00,124.00,122.62,122.62,1080000,1.13
1972-08-24,122.75,124.75,122.75,123.00,1502400,1.13
1972-08-23,124.50,124.75,122.25,122.25,2083200,1.12
1972-08-22,124.75,125.50,124.50,124.50,825600,1.14
1972-08-21,126.00,126.00,124.25,124.75,825600,1.15
1972-08-18,125.75,126.75,125.75,126.25,1531200,1.16
1972-08-17,125.00,125.87,124.00,125.50,2649600,1.15
1972-08-16,124.25,125.50,124.25,125.00,3163200,1.15
1972-08-15,126.25,126.25,123.00,123.25,1689600,1.13
1972-08-14,130.88,130.88,129.38,130.13,1132800,1.19
1972-08-11,129.75,131.63,129.00,131.00,1156800,1.20
1972-08-10,126.00,129.75,126.00,129.75,2462400,1.19
1972-08-09,124.00,125.25,124.00,125.00,1070400,1.15
1972-08-08,124.37,124.37,123.50,124.00,878400,1.14
1972-08-07,124.25,124.37,123.50,124.37,936000,1.14
1972-08-04,123.50,124.50,123.50,124.25,1449600,1.14
1972-08-03,123.25,123.25,121.75,122.50,1363200,1.12
1972-08-02,123.00,123.37,122.25,123.25,1022400,1.13
1972-08-01,121.75,123.37,121.75,123.00,998400,1.13
1972-07-31,121.75,122.00,121.00,121.75,1104000,1.12
1972-07-28,121.62,122.25,121.12,121.75,494400,1.12
1972-07-27,123.00,123.00,121.37,121.62,2707200,1.12
1972-07-26,123.00,123.25,122.25,123.00,878400,1.13
1972-07-25,124.00,124.25,123.00,123.00,609600,1.13
1972-07-24,122.00,124.00,122.00,124.00,945600,1.14
1972-07-21,122.25,122.25,121.75,122.00,609600,1.12
1972-07-20,121.75,122.75,121.75,122.50,345600,1.12
1972-07-19,122.50,123.50,121.12,121.12,638400,1.11
1972-07-18,122.75,122.75,119.75,122.50,1108800,1.12
1972-07-17,125.50,125.75,123.50,123.50,710400,1.13
1972-07-14,124.75,125.75,124.75,125.50,556800,1.15
1972-07-13,125.00,125.75,123.75,124.75,667200,1.15
1972-07-12,124.25,125.37,124.25,125.00,624000,1.15
1972-07-11,123.50,124.25,123.50,124.25,470400,1.14
1972-07-10,123.75,124.00,123.00,123.50,1238400,1.13
1972-07-07,125.37,125.37,123.25,123.75,787200,1.14
1972-07-06,123.50,125.50,123.50,125.37,1171200,1.15
1972-07-05,123.00,124.00,123.00,123.50,1147200,1.13
1972-07-03,122.75,123.25,122.25,123.00,590400,1.13
1972-06-30,121.50,123.00,121.25,122.75,571200,1.13
1972-06-29,121.75,121.75,121.25,121.50,316800,1.12
1972-06-28,122.00,122.00,121.25,121.75,1238400,1.12
1972-06-27,122.00,123.25,121.75,122.00,465600,1.12
1972-06-26,122.37,122.62,120.25,122.00,849600,1.12
1972-06-23,123.75,123.87,122.37,122.37,984000,1.12
1972-06-22,123.87,123.87,123.25,123.75,480000,1.14
1972-06-21,123.75,124.12,123.50,124.00,988800,1.14
1972-06-20,122.00,124.00,122.00,123.75,556800,1.14
1972-06-19,121.50,122.00,119.50,122.00,1104000,1.12
1972-06-16,123.25,123.75,121.50,121.50,667200,1.12
1972-06-15,125.25,125.50,122.75,123.25,609600,1.13
1972-06-14,123.00,125.25,123.00,125.25,1708800,1.15
1972-06-13,123.75,124.50,123.00,123.00,609600,1.13
1972-06-12,122.25,124.25,122.00,123.75,907200,1.14
1972-06-09,121.75,122.25,121.12,122.25,1320000,1.12
1972-06-08,122.00,122.00,121.00,121.75,508800,1.12
1972-06-07,122.50,122.50,121.50,122.00,590400,1.12
1972-06-06,124.50,124.50,121.25,122.50,1574400,1.12
1972-06-05,124.12,126.00,124.12,125.00,1132800,1.15
1972-06-02,121.25,124.00,121.25,123.62,1118400,1.13
1972-06-01,119.50,120.75,119.25,120.75,1080000,1.11
1972-05-31,120.25,120.50,119.25,119.50,868800,1.10
1972-05-30,120.50,122.75,120.00,120.25,643200,1.10
1972-05-26,122.37,122.37,120.50,120.50,1569600,1.11
1972-05-25,126.75,128.25,125.75,125.87,984000,1.16
1972-05-24,126.00,128.00,126.00,126.75,1094400,1.16
1972-05-23,123.25,125.25,123.25,125.12,1267200,1.15
1972-05-22,120.00,122.25,120.00,122.00,868800,1.12
1972-05-19,120.00,120.25,119.62,120.00,931200,1.10
1972-05-18,118.00,120.00,117.87,120.00,1104000,1.10
1972-05-17,118.62,118.75,117.75,118.00,1080000,1.08
1972-05-16,118.87,118.87,118.25,118.62,643200,1.09
1972-05-15,117.62,119.12,117.62,119.00,1483200,1.09
1972-05-12,117.00,117.62,117.00,117.37,1051200,1.08
1972-05-11,116.50,116.75,116.12,116.75,849600,1.07
1972-05-10,114.50,116.50,114.25,116.50,628800,1.07
1972-05-09,115.25,115.25,114.00,114.50,657600,1.05
1972-05-08,115.50,115.75,114.50,115.50,561600,1.06
1972-05-05,114.50,116.25,114.00,115.50,1118400,1.06
1972-05-04,113.75,114.50,113.37,114.50,609600,1.05
1972-05-03,114.25,114.50,113.75,113.75,652800,1.04
1972-05-02,115.50,115.87,114.25,114.25,1291200,1.05
1972-05-01,116.50,117.25,114.75,115.50,590400,1.06
1972-04-28,114.25,116.50,114.25,116.50,758400,1.07
1972-04-27,113.87,114.75,113.75,114.00,921600,1.05
1972-04-26,114.25,114.87,113.25,113.87,1142400,1.04
1972-04-25,114.25,116.37,113.75,114.25,2467200,1.05
1972-04-24,115.00,115.00,113.25,114.25,974400,1.05
1972-04-21,116.12,116.25,115.00,115.12,470400,1.06
1972-04-20,116.50,116.50,115.12,116.12,489600,1.07
1972-04-19,117.87,117.87,116.25,116.50,1003200,1.07
1972-04-18,118.25,118.62,117.75,118.00,1123200,1.08
1972-04-17,118.25,119.00,118.25,118.25,816000,1.08
1972-04-14,116.50,118.00,115.75,118.00,1036800,1.08
1972-04-13,116.62,117.25,116.00,116.50,825600,1.07
1972-04-12,115.25,116.75,115.25,116.62,960000,1.07
1972-04-11,115.25,116.25,115.25,115.25,1156800,1.06
1972-04-10,115.00,117.25,115.00,115.25,1262400,1.06
1972-04-07,112.37,115.25,112.00,115.00,1603200,1.05
1972-04-06,111.50,112.75,110.87,112.37,1041600,1.03
1972-04-05,111.50,112.50,110.75,111.50,1516800,1.02
1972-04-04,110.50,111.75,109.75,111.50,984000,1.02
1972-04-03,110.50,111.25,110.50,110.50,772800,1.01
1972-03-30,111.50,111.50,110.25,110.50,758400,1.01
1972-03-29,111.75,112.12,111.37,111.62,868800,1.02
1972-03-28,110.75,112.50,110.75,111.75,1468800,1.03
1972-03-27,109.62,110.37,109.50,110.00,643200,1.01
1972-03-24,110.25,111.25,109.50,109.62,1689600,1.01
1972-03-23,109.50,110.75,109.50,110.25,1972800,1.01
1972-03-22,109.37,109.37,109.00,109.25,4416000,1.00
1972-03-21,109.75,109.75,109.75,109.75,4209600,1.01
1972-03-20,110.00,110.00,109.50,109.75,772800,1.01
1972-03-17,110.00,110.00,109.25,110.00,504000,1.01
1972-03-16,111.00,111.00,109.00,110.25,614400,1.01
1972-03-15,110.75,112.00,110.37,111.12,729600,1.02
1972-03-14,108.50,110.75,107.00,110.75,720000,1.02
1972-03-13,109.25,109.25,108.00,108.50,1228800,1.00
1972-03-10,113.00,113.00,110.00,110.25,1416000,1.01
1972-03-09,110.75,114.87,110.75,114.50,1920000,1.05
1972-03-08,109.50,110.75,109.25,110.62,571200,1.01
1972-03-07,108.50,110.25,108.50,109.50,1176000,1.00
1972-03-06,106.50,108.75,106.50,107.75,758400,0.99
1972-03-03,105.50,106.50,105.50,106.50,360000,0.98
1972-03-02,105.25,105.75,104.00,105.25,1022400,0.97
1972-03-01,103.50,105.25,103.50,105.25,638400,0.97
1972-02-29,102.00,103.50,102.00,103.00,868800,0.94
1972-02-28,99.75,102.00,99.75,101.75,854400,0.93
1972-02-25,102.75,102.75,99.50,99.50,883200,0.91
1972-02-24,103.25,103.25,101.12,103.00,892800,0.94
1972-02-23,104.37,104.37,101.75,103.50,1732800,0.95
1972-02-22,106.75,107.50,106.25,106.37,734400,0.98
1972-02-18,107.75,108.00,106.75,106.75,998400,0.98
1972-02-17,105.50,107.87,105.50,107.75,936000,0.99
1972-02-16,104.75,105.75,104.75,105.00,1641600,0.96
1972-02-15,103.25,105.00,103.25,104.75,691200,0.96
1972-02-14,103.25,103.25,102.50,103.25,638400,0.95
1972-02-11,102.50,103.25,102.50,103.25,600000,0.95
1972-02-10,102.62,103.25,102.00,102.00,1344000,0.93
1972-02-09,103.00,103.75,102.50,102.62,811200,0.94
1972-02-08,103.50,103.50,102.50,103.00,614400,0.94
1972-02-07,105.50,106.50,103.12,103.75,1224000,0.95
1972-02-04,99.50,105.50,99.50,105.50,2481600,0.97
1972-02-03,97.75,99.37,97.75,99.12,2520000,0.91
1972-02-02,98.00,98.50,97.75,97.75,892800,0.90
1972-02-01,98.25,98.25,97.75,98.00,628800,0.90
1972-01-31,98.00,98.75,98.00,98.62,744000,0.90
1972-01-28,97.12,98.00,97.12,97.87,590400,0.90
1972-01-27,96.50,97.00,96.25,97.00,720000,0.89
1972-01-26,95.75,96.75,95.75,96.50,523200,0.88
1972-01-25,95.00,95.50,94.25,95.50,988800,0.87
1972-01-24,96.25,96.50,94.75,95.00,489600,0.87
1972-01-21,97.25,97.50,96.00,96.25,1891200,0.88
1972-01-20,96.25,97.50,96.00,97.25,638400,0.89
1972-01-19,95.50,96.25,95.37,96.25,676800,0.88
1972-01-18,95.00,96.00,95.00,95.50,921600,0.87
1972-01-17,95.25,95.25,94.37,94.87,609600,0.87
1972-01-14,96.25,96.25,95.50,95.50,696000,0.87
1972-01-13,97.12,97.12,96.25,96.25,638400,0.88
1972-01-12,97.75,97.87,97.00,97.25,1089600,0.89
1972-01-11,98.12,98.12,97.25,97.75,504000,0.90
1972-01-10,98.00,98.50,98.00,98.25,681600,0.90
1972-01-07,98.12,98.25,97.62,98.00,1468800,0.90
1972-01-06,97.87,98.25,97.87,98.12,585600,0.90
1972-01-05,98.12,98.75,97.75,97.87,744000,0.90
1972-01-04,97.75,98.25,97.25,98.12,950400,0.90
1972-01-03,98.50,98.50,97.75,97.75,945600,0.90
1971-12-31,98.00,98.75,98.00,98.50,571200,0.90
1971-12-30,98.00,98.75,97.62,98.00,1080000,0.90
1971-12-29,97.25,98.50,97.25,98.00,609600,0.90
1971-12-28,96.50,97.37,96.50,97.00,556800,0.89
1971-12-27,96.25,96.75,96.25,96.50,508800,0.88
1971-12-23,95.87,96.87,95.87,96.25,556800,0.88
1971-12-22,98.25,98.62,95.75,95.87,667200,0.88
1971-12-21,98.50,99.00,98.00,98.25,864000,0.90
1971-12-20,98.50,99.87,98.50,98.50,998400,0.90
1971-12-17,98.25,98.75,98.00,98.50,1214400,0.90
1971-12-16,98.00,98.75,97.75,98.25,2572800,0.90
1971-12-15,97.00,98.00,96.00,98.00,1118400,0.90
1971-12-14,98.25,98.25,96.62,97.00,825600,0.89
1971-12-13,98.87,99.50,98.25,98.50,811200,0.90
1971-12-10,96.75,98.87,96.75,98.87,547200,0.91
1971-12-09,96.75,97.50,96.00,96.25,681600,0.88
1971-12-08,96.00,97.00,96.00,96.75,494400,0.89
1971-12-07,96.25,96.25,95.50,96.00,427200,0.88
1971-12-06,95.75,96.25,95.50,96.25,609600,0.88
1971-12-03,96.12,96.50,95.00,95.75,936000,0.88
1971-12-02,96.25,96.75,95.50,96.12,1118400,0.88
1971-12-01,95.50,97.00,95.50,96.25,2092800,0.88
1971-11-30,92.25,94.50,92.25,94.25,945600,0.86
1971-11-29,90.75,92.00,90.75,91.75,758400,0.84
1971-11-26,89.87,91.00,89.75,90.50,614400,0.83
1971-11-24,90.00,90.25,89.75,89.87,600000,0.82
1971-11-23,89.75,90.50,89.37,90.00,1641600,0.82
1971-11-22,90.25,90.37,89.75,89.75,374400,0.82
1971-11-19,89.87,90.50,89.75,90.25,734400,0.83
1971-11-18,89.87,90.50,89.75,89.87,638400,0.82
1971-11-17,90.25,90.50,89.62,89.87,537600,0.82
1971-11-16,89.75,90.50,89.75,90.25,532800,0.83
1971-11-15,89.50,89.87,89.25,89.62,451200,0.82
1971-11-12,89.00,89.75,88.75,89.50,777600,0.82
1971-11-11,88.62,89.50,88.37,89.00,758400,0.81
1971-11-10,88.62,88.87,88.50,88.62,264000,0.81
1971-11-09,89.00,89.50,88.62,88.62,403200,0.81
1971-11-08,89.25,89.25,88.75,89.00,134400,0.81
1971-11-05,89.62,89.62,88.25,89.37,907200,0.82
1971-11-04,90.00,91.00,89.87,90.25,763200,0.83
1971-11-03,89.50,90.25,89.25,90.00,777600,0.82
1971-11-02,88.75,89.50,87.25,89.50,1449600,0.82
1971-11-01,90.00,90.00,88.75,88.75,384000,0.81
1971-10-29,89.00,90.00,89.00,90.00,667200,0.82
1971-10-28,88.87,89.37,88.75,89.00,984000,0.81
1971-10-27,89.00,89.00,88.37,88.87,456000,0.81
1971-10-26,89.37,90.00,89.00,89.00,494400,0.81
1971-10-25,89.75,89.75,89.37,89.37,292800,0.82
1971-10-22,89.00,90.00,89.00,89.75,1041600,0.82
1971-10-21,86.25,88.00,86.25,88.00,897600,0.81
1971-10-20,85.12,86.50,85.12,85.87,892800,0.79
1971-10-19,87.00,87.00,84.62,85.00,1416000,0.78
1971-10-18,88.00,88.12,87.25,87.25,518400,0.80
1971-10-15,88.50,88.50,88.00,88.00,710400,0.81
1971-10-14,90.00,90.00,88.75,88.75,1276800,0.81
1971-10-13,90.25,90.25,89.75,90.12,609600,0.82
1971-10-12,89.37,90.37,89.37,90.25,643200,0.83
1971-10-11,89.00,89.50,89.00,89.25,240000,0.82
1971-10-08,89.75,89.75,88.50,89.00,1003200,0.81
1971-10-07,90.50,90.87,89.75,89.75,652800,0.82
1971-10-06,90.00,90.50,89.37,90.50,734400,0.83
1971-10-05,89.62,90.00,89.50,90.00,710400,0.82
1971-10-04,89.62,90.00,89.37,89.62,854400,0.82
1971-10-01,90.37,90.50,89.62,89.62,532800,0.82
1971-09-30,89.25,90.50,89.25,90.37,585600,0.83
1971-09-29,88.50,90.00,88.25,88.75,705600,0.81
1971-09-28,88.75,89.00,88.12,88.50,331200,0.81
1971-09-27,89.75,89.75,88.50,88.75,225600,0.81
1971-09-24,90.00,90.25,89.75,89.75,441600,0.82
1971-09-23,89.25,90.50,89.25,90.00,643200,0.82
1971-09-22,89.00,89.37,88.75,89.25,494400,0.82
1971-09-21,89.50,89.50,89.00,89.00,657600,0.81
1971-09-20,90.25,90.25,89.50,89.50,576000,0.82
1971-09-17,90.50,90.75,90.25,90.50,609600,0.83
1971-09-16,91.00,91.25,90.00,90.50,547200,0.83
1971-09-15,90.87,91.00,90.12,91.00,316800,0.83
1971-09-14,91.75,91.75,90.75,90.87,556800,0.83
1971-09-13,91.75,91.75,91.00,91.75,278400,0.84
1971-09-10,91.62,91.75,90.75,91.75,609600,0.84
1971-09-09,91.00,91.75,90.50,91.62,614400,0.84
1971-09-08,90.75,91.25,90.25,91.00,480000,0.83
1971-09-07,91.25,91.50,90.50,90.75,1401600,0.83
1971-09-03,91.00,91.25,90.50,91.25,729600,0.83
1971-09-02,90.25,91.00,90.25,91.00,470400,0.83
1971-09-01,91.25,91.75,90.00,90.25,969600,0.83
1971-08-31,90.12,91.25,89.75,91.25,1214400,0.83
1971-08-30,93.00,93.00,89.87,90.12,1502400,0.82
1971-08-27,94.25,94.25,93.00,93.50,374400,0.86
1971-08-26,95.50,95.50,94.50,94.50,350400,0.86
1971-08-25,96.00,96.25,95.25,95.75,576000,0.88
1971-08-24,95.75,96.50,95.50,96.00,571200,0.88
1971-08-23,94.50,96.00,94.50,95.75,451200,0.88
1971-08-20,94.25,95.00,94.00,94.12,211200,0.86
1971-08-19,94.37,94.37,93.62,94.25,518400,0.86
1971-08-18,97.00,97.00,94.75,94.75,1022400,0.87
1971-08-17,97.87,98.00,96.25,97.50,1372800,0.89
1971-08-16,96.75,98.75,96.75,97.87,1209600,0.89
1971-08-13,92.50,93.50,92.50,93.50,1036800,0.85
1971-08-12,91.25,92.75,91.25,92.12,667200,0.84
1971-08-11,89.00,90.75,89.00,90.75,489600,0.83
1971-08-10,85.62,88.25,85.00,88.00,523200,0.80
1971-08-09,87.00,87.00,85.00,85.62,830400,0.78
1971-08-06,90.12,90.37,87.00,87.50,3062400,0.80
1971-08-05,90.75,90.75,89.50,90.12,609600,0.82
1971-08-04,89.75,92.50,89.00,90.87,1200000,0.83
1971-08-03,92.50,92.50,89.00,89.75,744000,0.82
1971-08-02,94.00,94.50,93.00,93.00,561600,0.85
1971-07-30,93.50,94.00,92.75,94.00,854400,0.86
1971-07-29,94.50,94.50,92.75,93.50,916800,0.85
1971-07-28,95.50,95.75,94.75,94.87,734400,0.87
1971-07-27,96.00,96.00,95.00,95.50,691200,0.87
1971-07-26,98.25,98.75,97.50,97.50,350400,0.89
1971-07-23,96.12,98.25,96.12,98.25,638400,0.90
1971-07-22,95.75,95.75,95.00,95.37,585600,0.87
1971-07-21,95.50,96.25,95.25,95.75,412800,0.88
1971-07-20,94.25,95.50,94.00,95.50,345600,0.87
1971-07-19,95.50,95.50,93.75,94.25,331200,0.86
1971-07-16,96.25,97.50,95.62,95.62,561600,0.87
1971-07-15,94.75,96.75,94.75,96.25,681600,0.88
1971-07-14,94.87,94.87,94.00,94.75,480000,0.87
1971-07-13,95.75,97.00,95.00,95.00,504000,0.87
1971-07-12,95.25,96.50,95.25,95.75,470400,0.88
1971-07-09,94.50,95.50,94.50,95.25,532800,0.87
1971-07-08,94.00,95.12,94.00,94.50,638400,0.86
1971-07-07,95.00,95.75,93.62,93.62,787200,0.86
1971-07-06,95.87,95.87,94.25,95.00,1065600,0.87
1971-07-02,96.62,96.87,96.00,96.12,264000,0.88
1971-07-01,96.25,97.75,95.75,96.62,1089600,0.88
1971-06-30,96.25,97.50,96.25,96.25,614400,0.88
1971-06-29,92.50,94.75,92.50,94.75,1080000,0.87
1971-06-28,93.00,93.00,92.00,92.00,345600,0.84
1971-06-25,94.00,94.00,92.37,93.00,2582400,0.85
1971-06-24,93.00,94.75,93.00,94.25,1051200,0.86
1971-06-23,91.50,93.00,91.50,93.00,696000,0.85
1971-06-22,92.50,92.50,90.50,90.50,907200,0.83
1971-06-21,93.50,93.50,92.12,92.50,576000,0.85
1971-06-18,94.50,95.00,94.00,94.25,931200,0.86
1971-06-17,95.25,95.25,94.25,94.50,1905600,0.86
1971-06-16,94.75,96.75,93.37,96.25,1363200,0.88
1971-06-15,91.37,95.50,91.00,94.75,921600,0.87
1971-06-14,89.00,91.37,89.00,91.37,998400,0.84
1971-06-11,88.25,89.00,87.50,89.00,556800,0.81
1971-06-10,87.75,88.75,87.50,88.25,609600,0.81
1971-06-09,87.50,88.00,86.75,87.75,628800,0.80
1971-06-08,88.37,88.75,87.50,87.50,710400,0.80
1971-06-07,89.00,89.37,88.37,88.37,590400,0.81
1971-06-04,88.75,89.00,88.50,89.00,494400,0.81
1971-06-03,88.25,88.75,88.25,88.75,897600,0.81
1971-06-02,87.00,88.50,86.50,88.25,1492800,0.81
1971-06-01,86.50,87.00,84.75,87.00,1224000,0.80
1971-05-28,85.75,87.00,85.50,86.50,744000,0.79
1971-05-27,86.50,87.25,85.75,85.75,614400,0.78
1971-05-26,87.00,87.00,86.50,86.50,518400,0.79
1971-05-25,86.75,87.25,85.50,87.25,710400,0.80
1971-05-24,87.12,87.37,86.75,86.75,360000,0.79
1971-05-21,87.87,87.87,87.12,87.12,451200,0.80
1971-05-20,87.75,87.87,87.25,87.87,523200,0.80
1971-05-19,87.75,88.25,87.50,87.75,532800,0.80
1971-05-18,87.12,88.00,86.50,87.75,1334400,0.80
1971-05-17,88.62,88.62,87.12,87.12,628800,0.80
1971-05-14,88.50,89.00,88.00,88.75,1502400,0.81
1971-05-13,88.75,89.00,88.12,88.50,307200,0.81
1971-05-12,89.50,89.50,88.37,88.75,590400,0.81
1971-05-11,89.62,90.00,88.50,89.50,643200,0.82
1971-05-10,90.25,90.25,89.50,89.62,787200,0.82
1971-05-07,88.87,90.50,88.75,90.50,921600,0.83
1971-05-06,86.00,90.00,86.00,88.87,1022400,0.81
1971-05-05,83.50,85.75,83.50,85.50,1089600,0.78
1971-05-04,83.12,83.50,81.25,83.50,998400,0.76
1971-05-03,84.50,84.50,83.00,83.12,1934400,0.76
1971-04-30,83.25,84.50,83.25,84.50,696000,0.77
1971-04-29,83.00,84.50,83.00,83.25,772800,0.76
1971-04-28,82.50,84.00,82.50,82.75,1094400,0.76
1971-04-27,79.00,80.75,79.00,80.75,734400,0.74
1971-04-26,78.37,79.75,77.75,78.75,345600,0.72
1971-04-23,79.00,79.00,78.25,78.37,398400,0.72
1971-04-22,79.25,79.50,78.25,79.25,518400,0.72
1971-04-21,79.50,79.75,79.00,79.25,614400,0.72
1971-04-20,79.87,80.00,79.50,79.50,614400,0.73
1971-04-19,79.62,80.00,79.62,79.87,508800,0.73
1971-04-16,79.12,79.75,79.00,79.50,436800,0.73
1971-04-15,78.50,79.50,78.25,79.12,547200,0.72
1971-04-14,77.00,78.50,76.87,78.50,624000,0.72
1971-04-13,76.75,77.25,76.75,77.00,1464000,0.70
1971-04-12,76.00,76.75,75.25,76.50,2400000,0.70
1971-04-08,76.00,76.00,75.50,76.00,705600,0.69
1971-04-07,76.50,78.00,76.50,76.50,624000,0.70
1971-04-06,76.37,77.25,76.00,76.50,643200,0.70
1971-04-05,76.75,76.75,76.12,76.37,336000,0.70
1971-04-02,76.87,77.00,76.50,77.00,480000,0.70
1971-04-01,77.25,78.25,76.75,76.87,734400,0.70
1971-03-31,77.62,78.00,76.75,77.25,398400,0.71
1971-03-30,77.25,78.25,77.25,77.62,576000,0.71
1971-03-29,75.25,76.75,75.25,76.75,417600,0.70
1971-03-26,74.25,76.75,74.25,75.25,652800,0.69
1971-03-25,74.00,74.25,72.75,73.75,576000,0.67
1971-03-24,74.00,74.75,74.00,74.00,628800,0.68
1971-03-23,75.00,75.00,73.00,73.75,1641600,0.67
1971-03-22,77.12,77.50,76.00,76.00,316800,0.69
1971-03-19,78.12,78.37,77.00,77.12,465600,0.70
1971-03-18,79.00,79.25,77.87,78.12,470400,0.71
1971-03-17,78.00,79.00,77.50,79.00,369600,0.72
1971-03-16,76.25,78.25,76.25,78.00,1574400,0.71
1971-03-15,74.75,75.75,73.75,75.25,1876800,0.69
1971-03-12,75.75,75.75,73.00,74.75,1574400,0.68
1971-03-11,80.00,80.00,75.87,76.00,1881600,0.69
1971-03-10,78.00,80.50,78.00,80.00,2409600,0.73
1971-03-09,75.00,77.00,74.50,77.00,748800,0.70
1971-03-08,75.00,75.00,73.75,75.00,998400,0.68
1971-03-05,74.00,75.00,74.00,75.00,556800,0.68
1971-03-04,70.75,72.87,70.75,72.87,1550400,0.67
1971-03-03,71.12,71.25,70.50,70.75,609600,0.65
1971-03-02,70.87,71.12,70.87,71.12,811200,0.65
1971-03-01,70.50,70.87,70.00,70.87,292800,0.65
1971-02-26,70.75,70.75,69.62,70.50,667200,0.64
1971-02-25,70.00,70.87,70.00,70.75,1123200,0.65
1971-02-24,69.50,70.00,69.50,69.75,374400,0.64
1971-02-23,67.25,69.00,67.25,69.00,436800,0.63
1971-02-22,67.50,67.75,66.50,67.25,561600,0.61
1971-02-19,69.25,69.25,67.25,67.50,988800,0.62
1971-02-18,69.12,69.50,69.12,69.50,974400,0.63
1971-02-17,69.00,69.00,68.75,69.00,811200,0.63
1971-02-16,69.37,69.62,68.75,69.25,974400,0.63
1971-02-12,69.87,69.87,68.75,69.37,1027200,0.63
1971-02-11,70.75,70.75,69.50,70.00,2184000,0.64
1971-02-10,67.25,71.25,67.00,71.25,864000,0.65
1971-02-09,67.75,68.62,67.00,67.25,1080000,0.61
1971-02-08,67.50,67.87,66.62,67.75,1214400,0.62
1971-02-05,67.00,67.50,66.37,67.50,1296000,0.62
1971-02-04,67.00,67.87,66.62,67.00,864000,0.61
1971-02-03,65.75,67.25,65.37,67.00,960000,0.61
1971-02-02,64.75,65.75,64.25,65.75,801600,0.60
1971-02-01,64.50,64.75,64.00,64.75,643200,0.59
1971-01-29,63.75,64.50,63.50,64.50,1224000,0.59
1971-01-28,63.75,64.50,63.75,63.75,1358400,0.58
1971-01-27,64.37,64.50,63.50,63.50,830400,0.58
1971-01-26,63.75,64.37,63.75,64.37,1051200,0.59
1971-01-25,63.25,63.38,62.50,62.75,2011200,0.57
1971-01-22,62.88,63.25,61.75,63.25,1080000,0.58
1971-01-21,63.50,63.50,62.75,62.88,451200,0.57
1971-01-20,62.50,64.00,62.50,63.50,1622400,0.58
1971-01-19,60.75,62.75,60.00,62.38,1929600,0.57
1971-01-18,64.37,64.37,60.50,60.75,2251200,0.55
1971-01-15,65.75,65.75,64.75,64.87,681600,0.59
1971-01-14,65.50,66.00,64.50,66.00,1176000,0.60
1971-01-13,64.75,65.50,64.00,65.50,1996800,0.60
1971-01-12,64.00,65.00,63.25,64.75,1651200,0.59
1971-01-11,62.25,64.75,62.25,64.00,960000,0.58
1971-01-08,61.50,63.00,61.50,62.00,1161600,0.56
1971-01-07,59.25,61.25,59.25,61.25,1147200,0.56
1971-01-06,58.00,59.25,58.00,59.00,840000,0.54
1971-01-05,57.25,58.25,57.13,58.00,628800,0.53
1971-01-04,57.00,57.75,56.63,57.25,230400,0.52
1970-12-31,57.00,57.50,56.25,57.00,456000,0.52
1970-12-30,58.00,58.25,57.00,57.00,916800,0.52
1970-12-29,57.75,58.25,57.63,58.00,585600,0.53
1970-12-28,57.63,57.88,57.38,57.75,494400,0.53
1970-12-24,57.25,57.88,57.25,57.63,734400,0.53
1970-12-23,56.50,57.13,56.00,57.13,652800,0.52
1970-12-22,57.25,57.25,55.75,56.50,1142400,0.51
1970-12-21,57.88,58.00,57.00,57.25,638400,0.52
1970-12-18,57.75,58.00,56.50,57.88,561600,0.53
1970-12-17,58.25,58.25,57.50,57.75,1104000,0.53
1970-12-16,56.75,58.25,56.75,58.25,1224000,0.53
1970-12-15,54.63,56.50,54.50,56.38,556800,0.51
1970-12-14,54.75,55.38,54.50,54.63,2092800,0.50
1970-12-11,56.25,56.25,54.63,54.75,1252800,0.50
1970-12-10,56.63,57.25,56.00,56.50,1027200,0.51
1970-12-09,56.38,57.00,56.38,56.63,2563200,0.52
1970-12-08,56.25,56.50,55.50,56.25,1041600,0.51
1970-12-07,57.00,57.25,56.00,56.25,1123200,0.51
1970-12-04,57.50,57.50,56.50,57.00,1920000,0.52
1970-12-03,58.63,59.00,57.00,57.50,3067200,0.52
1970-12-02,58.00,58.88,58.00,58.63,897600,0.53
1970-12-01,58.75,59.25,57.75,58.00,729600,0.53
1970-11-30,59.00,59.38,58.63,58.75,1147200,0.54
1970-11-27,57.25,59.00,57.00,59.00,758400,0.54
1970-11-25,56.75,57.25,56.75,57.25,494400,0.52
1970-11-24,56.25,57.00,56.25,56.75,4363200,0.52
1970-11-23,56.50,56.75,56.00,56.00,547200,0.51
1970-11-20,56.25,56.50,55.88,56.50,614400,0.51
1970-11-19,56.00,56.50,55.75,56.25,537600,0.51
1970-11-18,56.50,56.50,55.25,56.00,974400,0.51
1970-11-17,56.25,57.00,56.25,56.63,830400,0.52
1970-11-16,56.88,57.00,56.00,56.00,988800,0.51
1970-11-13,57.25,57.25,56.75,56.88,777600,0.52
1970-11-12,57.75,57.75,57.00,57.25,547200,0.52
1970-11-11,58.25,59.25,57.75,58.00,1104000,0.53
1970-11-10,58.50,58.75,57.75,58.25,571200,0.53
1970-11-09,58.88,59.00,58.25,58.50,696000,0.53
1970-11-06,59.25,59.25,58.25,58.88,1156800,0.54
1970-11-05,57.50,59.75,57.50,59.25,1036800,0.54
1970-11-04,57.13,58.25,57.13,57.50,561600,0.52
1970-11-03,56.75,57.25,56.25,56.75,441600,0.52
1970-11-02,56.75,56.75,55.75,56.75,878400,0.52
1970-10-30,55.63,57.25,55.63,56.75,744000,0.52
1970-10-29,55.38,55.88,55.00,55.50,590400,0.50
1970-10-28,55.38,55.38,54.00,55.38,681600,0.50
1970-10-27,55.88,55.88,55.25,55.75,508800,0.51
1970-10-26,55.25,55.88,55.00,55.88,489600,0.51
1970-10-23,54.75,55.25,54.63,55.25,624000,0.50
1970-10-22,54.50,54.75,54.00,54.75,897600,0.50
1970-10-21,55.00,55.00,54.50,54.50,470400,0.50
1970-10-20,52.75,55.00,52.75,55.00,556800,0.50
1970-10-19,52.75,53.00,52.13,52.13,609600,0.47
1970-10-16,54.13,55.00,52.75,52.75,1094400,0.48
1970-10-15,54.00,54.88,54.00,54.13,892800,0.49
1970-10-14,54.00,54.50,54.00,54.00,758400,0.49
1970-10-13,52.38,53.50,51.75,53.50,921600,0.49
1970-10-12,52.38,52.38,51.00,52.38,585600,0.48
1970-10-09,53.50,53.50,52.00,52.63,523200,0.48
1970-10-08,55.25,55.25,54.00,54.25,523200,0.49
1970-10-07,55.63,55.63,55.00,55.50,988800,0.50
1970-10-06,55.25,55.75,55.25,55.75,777600,0.51
1970-10-05,53.50,55.00,53.50,55.00,931200,0.50
1970-10-02,53.00,53.50,53.00,53.50,1132800,0.49
1970-10-01,52.75,53.00,52.63,53.00,417600,0.48
1970-09-30,52.63,53.25,52.63,52.75,494400,0.48
1970-09-29,51.75,52.88,51.00,52.50,1310400,0.48
1970-09-28,53.50,53.50,51.50,51.75,1627200,0.47
1970-09-25,52.75,53.75,52.75,53.50,1118400,0.49
1970-09-24,51.38,53.00,51.38,52.50,1003200,0.48
1970-09-23,51.13,52.75,51.13,51.25,561600,0.47
1970-09-22,51.50,51.50,50.00,51.13,984000,0.47
1970-09-21,52.75,52.75,51.88,52.00,585600,0.47
1970-09-18,52.50,53.00,52.25,52.75,667200,0.48
1970-09-17,51.75,52.88,51.50,52.50,868800,0.48
1970-09-16,50.50,52.50,50.25,51.75,1094400,0.47
1970-09-15,51.88,51.88,50.50,50.50,681600,0.46
1970-09-14,52.50,53.00,51.13,52.38,1012800,0.48
1970-09-11,52.88,52.88,51.75,52.50,523200,0.48
1970-09-10,52.88,52.88,51.50,52.88,945600,0.48
1970-09-09,52.63,54.00,52.63,53.50,1094400,0.49
1970-09-08,51.50,52.50,50.75,52.25,777600,0.48
1970-09-04,50.25,51.50,50.25,51.50,1041600,0.47
1970-09-03,48.25,51.38,48.25,50.25,1363200,0.46
1970-09-02,49.25,49.25,48.25,48.25,796800,0.44
1970-09-01,48.88,49.25,48.88,49.25,696000,0.45
1970-08-31,49.00,49.25,48.63,48.63,441600,0.44
1970-08-28,48.25,49.00,47.75,49.00,1041600,0.45
1970-08-27,48.50,48.75,48.25,48.25,576000,0.44
1970-08-26,49.50,49.50,48.25,48.50,345600,0.44
1970-08-25,49.00,49.50,48.25,49.50,523200,0.45
1970-08-24,48.50,49.50,48.50,49.00,1080000,0.45
1970-08-21,45.50,48.00,45.50,47.75,1209600,0.43
1970-08-20,45.13,46.25,44.50,45.50,1003200,0.41
1970-08-19,45.13,46.25,45.13,45.13,705600,0.41
1970-08-18,45.00,46.25,45.00,45.13,907200,0.41
1970-08-17,43.38,43.75,42.75,43.50,1190400,0.40
1970-08-14,43.88,43.88,43.13,43.38,1022400,0.39
1970-08-13,45.38,45.38,43.50,44.25,2054400,0.40
1970-08-12,45.38,46.00,45.38,45.38,451200,0.41
1970-08-11,45.50,45.75,45.00,45.25,1056000,0.41
1970-08-10,47.13,47.13,45.50,45.50,777600,0.41
1970-08-07,47.63,48.13,47.13,47.38,998400,0.43
1970-08-06,47.50,48.00,47.50,47.63,734400,0.43
1970-08-05,48.00,48.50,47.25,47.38,720000,0.43
1970-08-04,48.25,48.25,47.50,48.00,576000,0.44
1970-08-03,49.25,49.25,47.38,48.50,1003200,0.44
1970-07-31,49.25,49.75,49.25,49.38,489600,0.45
1970-07-30,49.63,49.88,49.00,49.25,576000,0.45
1970-07-29,48.75,50.00,48.75,49.63,508800,0.45
1970-07-28,47.50,48.75,47.50,48.50,936000,0.44
1970-07-27,48.38,48.38,47.25,47.25,681600,0.43
1970-07-24,49.13,49.13,48.50,48.50,772800,0.44
1970-07-23,49.50,50.25,49.00,49.25,2011200,0.45
1970-07-22,49.75,50.13,49.50,49.50,2116800,0.45
1970-07-21,49.88,50.38,49.75,49.75,2001600,0.45
1970-07-20,49.50,50.50,49.50,49.88,1372800,0.45
1970-07-17,48.25,49.50,48.25,49.50,1056000,0.45
1970-07-16,48.00,48.63,47.75,47.75,921600,0.43
1970-07-15,47.63,48.50,47.63,48.00,1156800,0.44
1970-07-14,47.63,48.00,46.88,47.50,590400,0.43
1970-07-13,48.13,49.13,47.63,47.63,628800,0.43
1970-07-10,47.00,48.50,47.00,48.13,523200,0.44
1970-07-09,46.75,48.00,46.75,47.00,667200,0.43
1970-07-08,45.00,46.63,44.88,46.50,638400,0.42
1970-07-07,46.75,47.25,45.00,45.00,1161600,0.41
1970-07-06,46.25,47.38,46.25,46.75,777600,0.42
1970-07-02,46.75,46.88,46.13,46.13,336000,0.42
1970-07-01,46.63,46.75,46.00,46.75,1171200,0.42
1970-06-30,46.00,47.75,46.00,46.63,652800,0.42
1970-06-29,46.00,46.38,45.13,46.00,441600,0.42
1970-06-26,46.63,46.75,45.25,46.00,489600,0.42
1970-06-25,46.63,48.00,46.50,46.63,609600,0.42
1970-06-24,47.25,47.25,46.00,46.63,561600,0.42
1970-06-23,48.50,48.50,47.00,47.25,849600,0.43
1970-06-22,49.00,49.75,47.00,49.00,614400,0.45
1970-06-19,50.00,50.75,49.00,49.00,1396800,0.45
1970-06-18,49.00,50.00,48.50,50.00,600000,0.45
1970-06-17,50.00,50.00,48.25,49.00,984000,0.45
1970-06-16,47.00,50.75,47.00,50.00,1156800,0.45
1970-06-15,45.75,46.75,45.50,46.50,585600,0.42
1970-06-12,45.75,46.00,45.25,45.75,816000,0.42
1970-06-11,44.88,45.88,44.50,45.75,710400,0.42
1970-06-10,45.00,45.88,44.88,44.88,892800,0.41
1970-06-09,45.25,45.38,44.00,45.00,748800,0.41
1970-06-08,44.88,45.38,43.75,45.25,547200,0.41
1970-06-05,46.00,46.00,44.63,44.88,974400,0.41
1970-06-04,46.38,47.88,46.00,46.00,1963200,0.42
1970-06-03,44.50,46.38,44.13,46.38,1310400,0.42
1970-06-02,45.00,45.50,43.75,44.50,1320000,0.40
1970-06-01,43.50,45.00,43.25,45.00,1622400,0.41
1970-05-29,41.00,43.50,40.50,43.50,2116800,0.40
1970-05-28,40.25,41.25,39.75,41.00,3331200,0.37
1970-05-27,38.50,40.25,38.50,40.25,2049600,0.37
1970-05-26,39.25,39.50,37.25,37.38,1588800,0.34
1970-05-25,42.00,42.00,39.25,39.25,1876800,0.36
1970-05-22,42.50,43.25,41.00,42.25,945600,0.38
1970-05-21,43.50,43.50,41.63,42.50,2131200,0.39
1970-05-20,44.75,45.00,44.13,44.13,576000,0.40
1970-05-19,47.25,47.50,44.75,44.75,758400,0.41
1970-05-18,48.50,48.50,47.25,47.25,609600,0.43
1970-05-15,135.00,140.00,135.00,140.00,1051200,0.42
1970-05-14,135.13,135.25,132.00,133.75,1713600,0.40
1970-05-13,135.50,135.50,134.75,135.13,561600,0.41
1970-05-12,135.00,138.50,134.75,136.00,1195200,0.41
1970-05-11,136.63,136.63,135.00,135.00,1108800,0.41
1970-05-08,140.50,141.50,137.50,138.50,1440000,0.42
1970-05-07,139.00,141.00,139.00,140.50,1771200,0.42
1970-05-06,136.25,138.50,136.25,138.50,1828800,0.42
1970-05-05,137.25,137.25,136.25,136.25,1483200,0.41
1970-05-04,140.50,140.50,137.75,137.75,892800,0.42
1970-05-01,143.00,143.00,142.00,142.25,489600,0.43
1970-04-30,142.00,145.00,142.00,143.00,835200,0.43
1970-04-29,137.00,142.00,134.50,142.00,3153600,0.43
1970-04-28,137.75,138.00,137.00,137.00,1051200,0.41
1970-04-27,139.13,139.13,137.50,137.75,1108800,0.42
1970-04-24,139.88,140.00,139.13,139.25,1238400,0.42
1970-04-23,144.13,144.25,139.50,139.88,1195200,0.42
1970-04-22,145.00,145.00,144.00,144.13,878400,0.44
1970-04-21,146.00,147.00,145.00,145.13,806400,0.44
1970-04-20,146.25,146.50,145.25,146.00,2232000,0.44
1970-04-17,146.38,146.50,146.00,146.25,1483200,0.44
1970-04-16,148.00,148.00,146.25,146.38,1958400,0.44
1970-04-15,147.25,149.75,147.00,148.00,2649600,0.45
1970-04-14,145.00,147.50,143.00,147.25,1310400,0.44
1970-04-13,146.00,146.00,144.00,145.00,1368000,0.44
1970-04-10,146.25,148.50,145.63,146.00,3556800,0.44
1970-04-09,143.00,146.50,143.00,146.25,1281600,0.44
1970-04-08,143.25,143.50,142.25,143.00,1152000,0.43
1970-04-07,147.25,147.25,143.00,143.25,1569600,0.43
1970-04-06,151.50,152.25,147.25,147.50,2750400,0.45
1970-04-03,150.88,151.75,150.88,151.50,1569600,0.46
1970-04-02,152.50,152.50,150.50,150.88,1238400,0.46
1970-04-01,154.00,154.00,153.00,153.38,1281600,0.46
1970-03-31,155.00,155.00,153.50,154.50,1051200,0.47
1970-03-30,156.50,157.25,155.50,155.75,2131200,0.47
1970-03-26,156.50,157.50,156.00,156.50,1468800,0.47
1970-03-25,153.00,158.50,153.00,156.50,2750400,0.47
1970-03-24,152.38,152.38,150.00,151.63,1800000,0.46
1970-03-23,153.50,153.50,152.00,152.50,331200,0.46
1970-03-20,153.75,153.75,152.75,153.75,806400,0.46
1970-03-19,153.75,154.50,153.75,153.75,1756800,0.46
1970-03-18,152.00,153.25,152.00,153.25,1166400,0.46
1970-03-17,152.50,153.00,151.75,151.75,1972800,0.46
1970-03-16,155.00,155.00,152.25,152.50,1252800,0.46
1970-03-13,156.00,156.00,155.00,155.00,2088000,0.47
1970-03-12,156.38,157.50,156.38,156.75,604800,0.47
1970-03-11,155.00,157.00,154.50,156.25,676800,0.47
1970-03-10,155.50,155.50,153.63,155.00,2116800,0.47
1970-03-09,156.75,156.75,155.50,156.25,432000,0.47
1970-03-06,159.50,159.50,156.75,157.25,1411200,0.48
1970-03-05,159.75,160.25,159.00,159.50,1396800,0.48
1970-03-04,158.25,161.00,158.25,159.75,1152000,0.48
1970-03-03,158.00,158.25,155.50,158.25,1483200,0.48
1970-03-02,159.38,161.75,158.00,158.00,1641600,0.48
1970-02-27,156.00,160.00,156.00,159.38,1728000,0.48
1970-02-26,156.50,156.50,153.25,155.00,2116800,0.47
1970-02-25,152.25,158.00,151.50,158.00,3600000,0.48
1970-02-24,155.63,156.25,151.25,152.25,4233600,0.46
1970-02-20,158.25,158.25,155.00,155.63,2188800,0.47
1970-02-19,159.75,159.75,158.25,158.63,892800,0.48
1970-02-18,159.00,160.25,159.00,159.75,1368000,0.48
1970-02-17,161.63,161.75,157.00,158.50,2188800,0.48
1970-02-16,162.00,162.75,161.63,161.63,1281600,0.49
1970-02-13,165.13,165.13,160.00,162.00,1598400,0.49
1970-02-12,172.00,172.00,164.63,165.75,3643200,0.50
1970-02-11,173.00,173.00,171.25,172.00,2678400,0.52
1970-02-10,173.00,175.00,173.00,173.50,3110400,0.52
1970-02-09,167.00,171.50,167.00,170.25,1828800,0.51
1970-02-06,164.00,164.00,162.00,163.00,1108800,0.49
1970-02-05,157.75,165.00,157.25,165.00,2131200,0.50
1970-02-04,163.25,163.25,155.75,157.75,3556800,0.48
1970-02-03,166.00,173.00,165.00,165.00,3398400,0.50
1970-02-02,159.75,166.00,159.75,166.00,1713600,0.50
1970-01-30,158.00,158.00,155.00,158.00,3571200,0.48
1970-01-29,163.00,163.00,154.50,160.00,3988800,0.48
1970-01-28,171.50,171.50,163.50,163.50,1526400,0.49
1970-01-27,174.25,174.25,173.00,173.00,835200,0.52
1970-01-26,175.00,175.00,174.00,175.00,1526400,0.53
1970-01-23,176.00,176.50,174.75,175.00,1526400,0.53
1970-01-22,175.50,176.00,174.50,176.00,561600,0.53
1970-01-21,174.75,175.50,174.25,175.50,1368000,0.53
1970-01-20,174.75,174.75,171.75,174.75,1195200,0.53
1970-01-19,176.75,176.75,174.50,174.75,1843200,0.53
1970-01-16,177.25,177.25,176.50,177.00,1152000,0.53
1970-01-15,177.00,177.50,176.75,177.25,1886400,0.53
1970-01-14,174.50,177.50,174.50,177.00,964800,0.53
1970-01-13,173.50,176.00,173.50,174.50,1324800,0.53
1970-01-12,176.00,176.00,173.00,173.00,1353600,0.52
1970-01-09,176.00,178.50,176.00,176.00,1166400,0.53
1970-01-08,173.75,176.50,173.75,175.00,720000,0.53
1970-01-07,174.50,175.00,173.25,173.75,518400,0.52
1970-01-06,171.25,174.50,170.50,174.50,1612800,0.53
1970-01-05,175.50,176.00,171.00,171.25,1512000,0.52
1970-01-02,180.00,180.50,175.50,175.50,1872000,0.53