cs6601p3/data/MSFT.txt

Date,Open,High,Low,Close,Volume,Adj_Close
2012-04-17,31.27,31.61,31.20,31.44,34361500,31.44
2012-04-16,30.99,31.19,30.77,31.08,38124800,31.08
2012-04-13,30.89,31.16,30.72,30.81,39749200,30.81
2012-04-12,30.48,31.04,30.42,30.98,38304000,30.98
2012-04-11,30.43,30.53,30.23,30.35,43014000,30.35
2012-04-10,31.06,31.19,30.30,30.47,54131300,30.47
2012-04-09,31.22,31.40,30.97,31.10,31056400,31.10
2012-04-05,31.15,31.63,31.05,31.52,50368600,31.52
2012-04-04,31.66,31.69,31.05,31.21,49455900,31.21
2012-04-03,32.16,32.19,31.66,31.94,42752100,31.94
2012-04-02,32.22,32.46,31.95,32.29,35853600,32.29
2012-03-30,32.40,32.41,32.04,32.26,31749400,32.26
2012-03-29,32.06,32.19,31.81,32.12,37038500,32.12
2012-03-28,32.52,32.70,32.04,32.19,41344800,32.19
2012-03-27,32.65,32.70,32.40,32.52,36274900,32.52
2012-03-26,32.19,32.61,32.15,32.59,36758300,32.59
2012-03-23,32.10,32.11,31.72,32.01,35912200,32.01
2012-03-22,31.81,32.09,31.79,32.00,31749500,32.00
2012-03-21,31.96,32.15,31.82,31.91,37928600,31.91
2012-03-20,32.10,32.15,31.74,31.99,41566800,31.99
2012-03-19,32.54,32.61,32.15,32.20,44789200,32.20
2012-03-16,32.91,32.95,32.50,32.60,65626400,32.60
2012-03-15,32.79,32.94,32.58,32.85,49068300,32.85
2012-03-14,32.53,32.88,32.49,32.77,41986900,32.77
2012-03-13,32.24,32.69,32.15,32.67,48951700,32.67
2012-03-12,31.97,32.20,31.82,32.04,34073600,32.04
2012-03-09,32.10,32.16,31.92,31.99,34628400,31.99
2012-03-08,32.04,32.21,31.90,32.01,36747400,32.01
2012-03-07,31.67,31.92,31.53,31.84,34340400,31.84
2012-03-06,31.54,31.98,31.49,31.56,51932900,31.56
2012-03-05,32.01,32.05,31.62,31.80,45240000,31.80
2012-03-02,32.31,32.44,32.00,32.08,47314200,32.08
2012-03-01,31.93,32.39,31.85,32.29,77344100,32.29
2012-02-29,31.89,32.00,31.61,31.74,59323600,31.74
2012-02-28,31.41,31.93,31.38,31.87,45230600,31.87
2012-02-27,31.24,31.50,31.10,31.35,34568400,31.35
2012-02-24,31.48,31.50,31.24,31.48,35575400,31.48
2012-02-23,31.20,31.59,31.00,31.37,35034700,31.37
2012-02-22,31.45,31.68,31.18,31.27,49253200,31.27
2012-02-21,31.18,31.61,31.15,31.44,50829900,31.44
2012-02-17,31.20,31.32,30.95,31.25,70036500,31.25
2012-02-16,30.31,31.55,30.30,31.29,94705100,31.29
2012-02-15,30.33,30.39,30.03,30.05,43311300,30.05
2012-02-14,30.33,30.46,29.85,30.25,59644000,30.25
2012-02-13,30.63,30.77,30.43,30.58,33319800,30.38
2012-02-10,30.64,30.80,30.36,30.50,44605300,30.30
2012-02-09,30.68,30.80,30.48,30.77,50481600,30.57
2012-02-08,30.26,30.67,30.22,30.66,49659100,30.46
2012-02-07,30.15,30.49,30.05,30.35,39242400,30.15
2012-02-06,30.04,30.22,29.97,30.20,28039700,30.00
2012-02-03,30.14,30.40,30.09,30.24,41838500,30.04
2012-02-02,29.90,30.17,29.71,29.95,52223300,29.75
2012-02-01,29.79,30.05,29.76,29.89,67409900,29.69
2012-01-31,29.66,29.70,29.23,29.53,50572400,29.34
2012-01-30,28.97,29.62,28.83,29.61,51114800,29.42
2012-01-27,29.45,29.53,29.17,29.23,44187700,29.04
2012-01-26,29.61,29.70,29.40,29.50,49102800,29.31
2012-01-25,29.07,29.65,29.07,29.56,59231700,29.37
2012-01-24,29.47,29.57,29.18,29.34,51703300,29.15
2012-01-23,29.55,29.95,29.35,29.73,76078100,29.54
2012-01-20,28.82,29.74,28.75,29.71,165902900,29.52
2012-01-19,28.16,28.44,28.03,28.12,74053500,27.94
2012-01-18,28.31,28.40,27.97,28.23,64860600,28.05
2012-01-17,28.40,28.65,28.17,28.26,72395300,28.08
2012-01-13,27.93,28.25,27.79,28.25,60196100,28.07
2012-01-12,27.87,28.02,27.65,28.00,49370800,27.82
2012-01-11,27.43,27.98,27.37,27.72,65582400,27.54
2012-01-10,27.93,28.15,27.75,27.84,60014400,27.66
2012-01-09,28.05,28.10,27.72,27.74,59706800,27.56
2012-01-06,27.53,28.19,27.53,28.11,99455500,27.93
2012-01-05,27.38,27.73,27.29,27.68,56081400,27.50
2012-01-04,26.82,27.47,26.78,27.40,80516100,27.22
2012-01-03,26.55,26.96,26.39,26.77,64731500,26.59
2011-12-30,26.00,26.12,25.91,25.96,27395700,25.79
2011-12-29,25.95,26.05,25.86,26.02,22616900,25.85
2011-12-28,26.11,26.15,25.76,25.82,29822500,25.65
2011-12-27,25.96,26.14,25.93,26.04,21287200,25.87
2011-12-23,25.91,26.04,25.73,26.03,23205800,25.86
2011-12-22,25.82,25.86,25.48,25.81,35794100,25.64
2011-12-21,26.01,26.19,25.44,25.76,64132500,25.59
2011-12-20,25.86,26.10,25.81,26.03,60767600,25.86
2011-12-19,26.02,26.12,25.46,25.53,52258300,25.36
2011-12-16,25.67,26.17,25.63,26.00,101408100,25.83
2011-12-15,25.72,25.88,25.54,25.56,46213900,25.39
2011-12-14,25.72,25.86,25.57,25.59,47926400,25.42
2011-12-13,25.75,26.10,25.65,25.76,54581100,25.59
2011-12-12,25.41,25.57,25.29,25.51,38945900,25.34
2011-12-09,25.52,25.87,25.50,25.70,53788500,25.53
2011-12-08,25.48,25.72,25.37,25.40,60522200,25.23
2011-12-07,25.67,25.76,25.34,25.60,62667000,25.43
2011-12-06,25.81,25.87,25.61,25.66,46175300,25.49
2011-12-05,25.78,25.80,25.50,25.70,56818400,25.53
2011-12-02,25.59,25.62,25.16,25.22,52293800,25.06
2011-12-01,25.56,25.63,25.20,25.28,48545400,25.11
2011-11-30,25.37,25.59,25.14,25.58,81350900,25.41
2011-11-29,24.82,25.04,24.75,24.84,40917100,24.68
2011-11-28,24.94,24.97,24.69,24.87,46766700,24.71
2011-11-25,24.38,24.67,24.30,24.30,26164600,24.14
2011-11-23,24.61,24.79,24.47,24.47,49099700,24.31
2011-11-22,24.89,24.96,24.65,24.79,49204500,24.63
2011-11-21,25.24,25.25,24.90,25.00,61882500,24.84
2011-11-18,25.48,25.50,25.15,25.30,47626200,25.13
2011-11-17,26.01,26.04,25.44,25.54,70977500,25.37
2011-11-16,26.47,26.51,26.04,26.07,53262800,25.90
2011-11-15,26.56,26.94,26.40,26.74,43874200,26.57
2011-11-14,26.88,27.00,26.65,26.76,34199200,26.39
2011-11-11,26.58,27.08,26.57,26.91,37903000,26.53
2011-11-10,26.47,26.50,26.12,26.28,32514400,25.91
2011-11-09,26.59,26.75,26.06,26.20,62950900,25.83
2011-11-08,27.01,27.20,26.69,27.16,47822500,26.78
2011-11-07,26.21,26.82,26.13,26.80,42589700,26.43
2011-11-04,26.38,26.40,26.00,26.25,36549200,25.88
2011-11-03,26.24,26.59,25.98,26.53,65836100,26.16
2011-11-02,26.10,26.20,25.70,26.01,53533100,25.65
2011-11-01,26.19,26.32,25.86,25.99,61182600,25.63
2011-10-31,26.76,27.00,26.62,26.63,46799000,26.26
2011-10-28,27.14,27.19,26.79,26.98,57712100,26.60
2011-10-27,27.13,27.40,26.65,27.25,74512400,26.87
2011-10-26,27.03,27.06,26.10,26.59,63029900,26.22
2011-10-25,27.08,27.23,26.72,26.81,53554600,26.44
2011-10-24,27.06,27.40,27.04,27.19,56897800,26.81
2011-10-21,27.15,27.19,26.80,27.16,76620600,26.78
2011-10-20,27.26,27.34,26.40,27.04,76300200,26.66
2011-10-19,27.37,27.47,27.01,27.13,42880000,26.75
2011-10-18,26.94,27.40,26.80,27.31,52487900,26.93
2011-10-17,27.11,27.42,26.85,26.98,39453300,26.60
2011-10-14,27.31,27.50,27.02,27.27,50947700,26.89
2011-10-13,26.76,27.20,26.62,27.18,43823500,26.80
2011-10-12,27.18,27.31,26.90,26.96,52489800,26.58
2011-10-11,26.86,27.07,26.72,27.00,38826200,26.62
2011-10-10,26.58,26.97,26.47,26.94,41815300,26.56
2011-10-07,26.34,26.51,26.20,26.25,52741600,25.88
2011-10-06,25.90,26.40,25.70,26.34,55111400,25.97
2011-10-05,25.42,26.16,25.16,25.89,94061300,25.53
2011-10-04,24.30,25.39,24.26,25.34,83485400,24.99
2011-10-03,24.72,25.34,24.52,24.53,64592500,24.19
2011-09-30,25.20,25.50,24.88,24.89,54060500,24.54
2011-09-29,25.98,26.17,25.09,25.45,63407300,25.09
2011-09-28,25.93,26.37,25.51,25.58,60736200,25.22
2011-09-27,25.66,25.92,25.45,25.67,55620700,25.31
2011-09-26,25.19,25.52,24.73,25.44,51057600,25.08
2011-09-23,24.90,25.15,24.69,25.06,64768100,24.71
2011-09-22,25.30,25.65,24.60,25.06,96278300,24.71
2011-09-21,27.05,27.06,25.97,25.99,72750700,25.63
2011-09-20,27.31,27.50,26.93,26.98,49211900,26.60
2011-09-19,26.80,27.31,26.60,27.21,52324900,26.83
2011-09-16,27.05,27.27,26.83,27.12,89681500,26.74
2011-09-15,26.73,27.03,26.31,26.99,67808300,26.61
2011-09-14,26.17,26.80,25.89,26.50,66739200,26.13
2011-09-13,25.92,26.19,25.81,26.04,48792300,25.68
2011-09-12,25.44,25.93,25.27,25.89,55046100,25.53
2011-09-09,26.00,26.18,25.50,25.74,64529200,25.38
2011-09-08,26.00,26.66,25.95,26.22,65811900,25.85
2011-09-07,25.69,26.00,25.57,26.00,41961000,25.64
2011-09-06,25.20,25.59,25.11,25.51,54929300,25.15
2011-09-02,25.78,26.00,25.66,25.80,43894400,25.44
2011-09-01,26.46,26.86,26.21,26.21,60510800,25.84
2011-08-31,26.29,26.71,26.26,26.60,59300800,26.23
2011-08-30,25.73,26.43,25.70,26.23,57341400,25.86
2011-08-29,25.53,25.86,25.37,25.84,38863200,25.48
2011-08-26,24.51,25.34,24.42,25.25,71957000,24.90
2011-08-25,25.08,25.16,24.50,24.57,48192000,24.23
2011-08-24,24.65,24.93,24.42,24.90,45329700,24.55
2011-08-23,24.03,24.75,24.03,24.72,59670600,24.37
2011-08-22,24.42,24.49,23.79,23.98,54721000,23.65
2011-08-19,24.41,24.62,23.91,24.05,77397900,23.71
2011-08-18,24.57,25.09,24.03,24.67,105714200,24.33
2011-08-17,25.25,25.70,24.93,25.25,50923700,24.90
2011-08-16,25.22,25.59,25.05,25.35,54251500,25.00
2011-08-15,25.24,25.58,25.15,25.51,56529400,25.00
2011-08-12,25.13,25.34,24.65,25.10,64787100,24.59
2011-08-11,24.50,25.38,24.40,25.19,90690100,24.68
2011-08-10,24.95,25.09,24.10,24.20,127819900,23.71
2011-08-09,24.71,25.62,24.03,25.58,126268900,25.06
2011-08-08,25.02,25.60,24.39,24.48,134257200,23.99
2011-08-05,25.97,26.10,25.23,25.68,112071700,25.16
2011-08-04,26.53,26.87,25.93,25.94,92949500,25.42
2011-08-03,26.83,27.00,26.48,26.92,64581200,26.38
2011-08-02,26.98,27.45,26.76,26.80,63883100,26.26
2011-08-01,27.51,27.69,26.75,27.27,61838400,26.72
2011-07-29,27.52,27.71,27.26,27.40,104394800,26.85
2011-07-28,27.29,28.07,27.21,27.72,83761400,27.16
2011-07-27,27.88,27.99,27.20,27.33,71488700,26.78
2011-07-26,27.82,28.15,27.78,28.08,74636500,27.51
2011-07-25,27.26,28.09,27.19,27.91,108482400,27.35
2011-07-22,26.86,27.55,26.68,27.53,76380600,26.98
2011-07-21,27.04,27.31,26.65,27.10,81737400,26.55
2011-07-20,27.28,27.35,26.98,27.06,49795400,26.51
2011-07-19,26.81,27.64,26.78,27.54,86730600,26.99
2011-07-18,26.63,26.90,26.26,26.59,44501900,26.05
2011-07-15,26.47,26.93,26.47,26.78,49132400,26.24
2011-07-14,26.62,27.01,26.36,26.47,46382300,25.94
2011-07-13,26.60,26.96,26.51,26.63,40861800,26.09
2011-07-12,26.55,26.79,26.34,26.54,47319300,26.01
2011-07-11,26.62,26.80,26.49,26.63,43999800,26.09
2011-07-08,26.54,26.98,26.51,26.92,58332500,26.38
2011-07-07,26.49,26.88,26.36,26.77,51946500,26.23
2011-07-06,25.97,26.37,25.96,26.33,48744200,25.80
2011-07-05,26.10,26.15,25.90,26.03,37805300,25.51
2011-07-01,25.93,26.17,25.84,26.02,52906200,25.50
2011-06-30,25.74,26.00,25.66,26.00,52535400,25.48
2011-06-29,25.71,25.71,25.36,25.62,66051000,25.10
2011-06-28,25.30,25.92,25.16,25.80,81032100,25.28
2011-06-27,24.23,25.46,24.23,25.20,92044200,24.69
2011-06-24,24.51,24.54,24.19,24.30,101387200,23.81
2011-06-23,24.44,24.65,24.20,24.63,59470400,24.13
2011-06-22,24.60,24.81,24.59,24.65,44287300,24.15
2011-06-21,24.52,24.86,24.40,24.76,49708700,24.26
2011-06-20,24.17,24.66,24.16,24.47,54338400,23.98
2011-06-17,24.22,24.30,23.98,24.26,83320400,23.77
2011-06-16,23.75,24.10,23.65,24.00,57184100,23.52
2011-06-15,24.00,24.01,23.67,23.74,49410200,23.26
2011-06-14,24.30,24.45,24.19,24.22,42894500,23.73
2011-06-13,24.04,24.19,23.70,24.04,47574100,23.56
2011-06-10,24.02,24.02,23.69,23.71,49327200,23.23
2011-06-09,24.01,24.04,23.82,23.96,42878700,23.48
2011-06-08,23.90,24.02,23.86,23.94,42205000,23.46
2011-06-07,24.09,24.17,23.90,24.06,41112600,23.58
2011-06-06,23.89,24.25,23.77,24.01,54778700,23.53
2011-06-03,24.05,24.14,23.84,23.91,60697700,23.43
2011-06-02,24.49,24.65,24.18,24.22,51487800,23.73
2011-06-01,24.99,25.10,24.37,24.43,74033500,23.94
2011-05-31,24.96,25.06,24.70,25.01,60196300,24.51
2011-05-27,24.68,24.90,24.65,24.76,50251000,24.26
2011-05-26,24.35,25.03,24.32,24.67,78016600,24.17
2011-05-25,24.19,24.31,24.16,24.19,34904200,23.70
2011-05-24,24.20,24.29,24.04,24.15,47691800,23.66
2011-05-23,24.21,24.25,24.03,24.17,52692500,23.68
2011-05-20,24.72,24.87,24.44,24.49,45451500,24.00
2011-05-19,24.85,24.88,24.50,24.72,37783600,24.22
2011-05-18,24.53,24.74,24.25,24.69,53931100,24.19
2011-05-17,24.40,24.70,24.27,24.52,82882100,24.03
2011-05-16,24.96,25.07,24.50,24.57,91350900,23.92
2011-05-13,25.28,25.32,24.95,25.03,66812300,24.37
2011-05-12,25.35,25.39,25.10,25.32,77400000,24.65
2011-05-11,25.65,25.66,25.21,25.36,78600000,24.69
2011-05-10,25.38,25.85,25.25,25.67,120798700,24.99
2011-05-09,25.80,25.96,25.67,25.83,38696400,25.14
2011-05-06,26.07,26.22,25.75,25.87,55993000,25.18
2011-05-05,26.05,26.08,25.68,25.79,55600000,25.11
2011-05-04,25.85,26.25,25.79,26.06,73292300,25.37
2011-05-03,25.60,25.85,25.49,25.81,71892900,25.13
2011-05-02,25.94,26.00,25.48,25.66,89825600,24.98
2011-04-29,26.55,26.64,25.36,25.92,319317900,25.23
2011-04-28,26.46,26.87,26.40,26.71,80200000,26.00
2011-04-27,26.30,26.39,26.13,26.38,52689000,25.68
2011-04-26,25.74,26.44,25.67,26.19,69200000,25.50
2011-04-25,25.56,25.62,25.34,25.61,33525100,24.93
2011-04-21,25.79,25.89,25.36,25.52,46892300,24.84
2011-04-20,25.54,26.00,25.51,25.76,61608600,25.08
2011-04-19,25.00,25.17,24.87,25.15,38892400,24.48
2011-04-18,25.10,25.28,24.72,25.08,58045100,24.41
2011-04-15,25.46,25.56,25.18,25.37,65080400,24.70
2011-04-14,25.42,25.44,25.09,25.42,55239900,24.75
2011-04-13,25.65,25.87,25.56,25.63,38144700,24.95
2011-04-12,25.83,25.85,25.55,25.64,36920400,24.96
2011-04-11,26.19,26.25,25.80,25.98,34286300,25.29
2011-04-08,26.17,26.28,25.96,26.07,39887600,25.38
2011-04-07,26.19,26.26,25.97,26.20,46134700,25.50
2011-04-06,25.98,26.31,25.86,26.15,65581400,25.46
2011-04-05,25.82,26.18,25.74,25.78,73694500,25.10
2011-04-04,25.45,25.66,25.41,25.55,35433700,24.87
2011-04-01,25.53,25.53,25.31,25.48,63114200,24.80
2011-03-31,25.60,25.68,25.34,25.39,63233700,24.72
2011-03-30,25.60,25.72,25.50,25.61,41999300,24.93
2011-03-29,25.34,25.52,25.30,25.49,40763500,24.81
2011-03-28,25.66,25.72,25.38,25.41,48973200,24.74
2011-03-25,25.93,25.95,25.59,25.62,57029800,24.94
2011-03-24,25.60,25.87,25.50,25.81,38696700,25.13
2011-03-23,25.23,25.61,25.18,25.54,43969000,24.86
2011-03-22,25.30,25.46,25.23,25.30,30895600,24.63
2011-03-21,25.18,25.58,25.15,25.33,46878100,24.66
2011-03-18,25.06,25.18,24.80,24.80,85486700,24.14
2011-03-17,25.06,25.22,24.75,24.78,62497000,24.12
2011-03-16,25.22,25.28,24.68,24.79,100725400,24.13
2011-03-15,25.08,25.47,25.00,25.39,76067300,24.72
2011-03-14,25.49,25.76,25.35,25.69,54473400,25.01
2011-03-11,25.41,25.85,25.36,25.68,49905800,25.00
2011-03-10,25.62,25.71,25.35,25.41,66549500,24.74
2011-03-09,25.81,25.98,25.66,25.89,39789100,25.20
2011-03-08,25.77,26.02,25.65,25.91,50549800,25.22
2011-03-07,26.13,26.27,25.55,25.72,64980400,25.04
2011-03-04,26.22,26.24,25.80,25.95,70437200,25.26
2011-03-03,26.26,26.40,26.18,26.20,68271500,25.50
2011-03-02,26.11,26.37,26.04,26.08,48658200,25.39
2011-03-01,26.60,26.78,26.15,26.16,60055000,25.47
2011-02-28,26.69,26.86,26.51,26.58,51379900,25.87
2011-02-25,26.91,26.95,26.50,26.55,53006300,25.85
2011-02-24,26.64,27.06,26.50,26.77,64494200,26.06
2011-02-23,26.53,26.86,26.43,26.59,60234100,25.88
2011-02-22,26.78,27.10,26.52,26.59,60889000,25.88
2011-02-18,27.13,27.21,26.99,27.06,68667800,26.34
2011-02-17,26.97,27.37,26.91,27.21,57207300,26.49
2011-02-16,27.05,27.07,26.60,27.02,70817900,26.30
2011-02-15,27.04,27.33,26.95,26.96,44116500,26.24
2011-02-14,27.21,27.27,26.95,27.23,56766200,26.35
2011-02-11,27.76,27.81,27.07,27.25,83939700,26.37
2011-02-10,27.93,27.94,27.29,27.50,76672400,26.61
2011-02-09,28.19,28.26,27.91,27.97,52905100,27.07
2011-02-08,28.10,28.34,28.05,28.28,34904200,27.37
2011-02-07,27.80,28.34,27.79,28.20,68980900,27.29
2011-02-04,27.70,27.84,27.51,27.77,40412200,26.87
2011-02-03,27.97,27.97,27.54,27.65,60340100,26.76
2011-02-02,27.93,28.11,27.88,27.94,45824000,27.04
2011-02-01,27.80,28.06,27.61,27.99,62810700,27.09
2011-01-31,27.77,27.90,27.42,27.73,65029000,26.84
2011-01-28,28.90,28.93,27.45,27.75,141249400,26.86
2011-01-27,28.75,29.46,28.49,28.87,146938600,27.94
2011-01-26,28.51,28.99,28.50,28.78,74628800,27.85
2011-01-25,28.14,28.45,28.12,28.45,42436600,27.53
2011-01-24,28.02,28.56,27.99,28.38,52047800,27.46
2011-01-21,28.40,28.43,28.02,28.02,58080300,27.12
2011-01-20,28.50,28.55,28.13,28.35,58613600,27.44
2011-01-19,28.46,28.68,28.27,28.47,50005900,27.55
2011-01-18,28.16,28.74,28.14,28.66,53322700,27.74
2011-01-14,28.08,28.38,27.91,28.30,62688400,27.39
2011-01-13,28.33,28.39,28.01,28.19,67077600,27.28
2011-01-12,28.12,28.59,28.07,28.55,52631100,27.63
2011-01-11,28.20,28.25,28.05,28.11,50298900,27.20
2011-01-10,28.26,28.40,28.04,28.22,57573600,27.31
2011-01-07,28.64,28.74,28.25,28.60,73762000,27.68
2011-01-06,28.04,28.85,27.86,28.82,87992900,27.89
2011-01-05,27.90,28.01,27.77,28.00,58998700,27.10
2011-01-04,27.94,28.17,27.85,28.09,54405600,27.18
2011-01-03,28.05,28.18,27.92,27.98,53443800,27.08
2010-12-31,27.80,27.92,27.63,27.91,24752000,27.01
2010-12-30,27.92,28.00,27.78,27.85,20786100,26.95
2010-12-29,27.94,28.12,27.88,27.97,19502500,27.07
2010-12-28,27.97,28.17,27.96,28.01,23042200,27.11
2010-12-27,28.12,28.20,27.88,28.07,21652800,27.16
2010-12-23,27.97,28.32,27.96,28.30,24902500,27.39
2010-12-22,28.01,28.40,27.98,28.19,42252300,27.28
2010-12-21,27.85,28.14,27.76,28.07,38153000,27.16
2010-12-20,27.95,27.99,27.68,27.81,52811000,26.91
2010-12-17,27.92,28.09,27.75,27.90,87456500,27.00
2010-12-16,27.76,27.99,27.66,27.99,57680200,27.09
2010-12-15,27.53,27.99,27.53,27.85,69634200,26.95
2010-12-14,27.31,27.75,27.26,27.62,64070500,26.73
2010-12-13,27.27,27.45,27.17,27.25,47943900,26.37
2010-12-10,27.19,27.40,27.11,27.34,37625800,26.46
2010-12-09,27.28,27.34,27.01,27.08,47148300,26.21
2010-12-08,26.83,27.24,26.80,27.23,41666800,26.35
2010-12-07,27.08,27.13,26.85,26.87,57860500,26.00
2010-12-06,26.93,26.98,26.76,26.84,36264200,25.97
2010-12-03,26.81,27.06,26.78,27.02,52622000,26.15
2010-12-02,26.24,26.98,26.20,26.89,91759200,26.02
2010-12-01,25.57,26.25,25.56,26.04,74123500,25.20
2010-11-30,25.05,25.47,25.00,25.26,75282100,24.45
2010-11-29,25.19,25.42,24.93,25.31,56603600,24.49
2010-11-26,25.21,25.41,25.17,25.25,21356500,24.44
2010-11-24,25.20,25.46,25.16,25.37,56825900,24.55
2010-11-23,25.57,25.60,25.09,25.12,69742500,24.31
2010-11-22,25.65,25.74,25.44,25.73,53350500,24.90
2010-11-19,25.80,25.83,25.60,25.69,52423200,24.86
2010-11-18,25.71,26.08,25.61,25.84,59514000,25.01
2010-11-17,25.90,25.91,25.55,25.57,58299700,24.75
2010-11-16,26.04,26.04,25.65,25.81,65339200,24.98
2010-11-15,26.33,26.50,26.17,26.20,51794600,25.20
2010-11-12,26.47,26.52,26.10,26.27,64962200,25.27
2010-11-11,26.68,26.72,26.28,26.68,62073100,25.66
2010-11-10,27.01,27.08,26.81,26.94,52277300,25.91
2010-11-09,26.81,27.11,26.71,26.95,58538600,25.92
2010-11-08,26.68,28.87,26.58,26.81,71670800,25.79
2010-11-05,27.17,27.19,26.53,26.85,110953700,25.83
2010-11-04,27.41,27.43,27.01,27.14,93599300,26.10
2010-11-03,27.46,27.49,26.96,27.03,110255300,26.00
2010-11-02,27.06,27.42,27.02,27.39,54402100,26.34
2010-11-01,26.88,27.22,26.70,26.95,61912100,25.92
2010-10-29,27.15,27.20,26.48,26.67,114193200,25.65
2010-10-28,26.21,26.38,25.92,26.28,80730300,25.28
2010-10-27,25.79,26.11,25.62,26.05,64805500,25.06
2010-10-26,25.12,25.97,25.06,25.90,69304200,24.91
2010-10-25,25.24,25.35,25.17,25.19,50912400,24.23
2010-10-22,25.52,25.54,25.27,25.38,25837900,24.41
2010-10-21,25.40,25.54,25.05,25.42,50032400,24.45
2010-10-20,25.26,25.40,25.10,25.31,56283600,24.34
2010-10-19,25.27,25.37,24.95,25.10,66150900,24.14
2010-10-18,25.59,25.95,25.45,25.82,48330500,24.83
2010-10-15,25.36,25.55,25.23,25.54,68954800,24.57
2010-10-14,25.29,25.34,25.00,25.23,51949100,24.27
2010-10-13,25.02,25.54,24.89,25.34,75336500,24.37
2010-10-12,24.65,24.93,24.43,24.83,50141500,23.88
2010-10-11,24.74,24.74,24.50,24.59,27587800,23.65
2010-10-08,24.62,24.65,24.37,24.57,41327800,23.63
2010-10-07,24.62,24.75,24.28,24.53,50096100,23.59
2010-10-06,24.32,24.54,24.13,24.43,50489700,23.50
2010-10-05,24.06,24.45,23.91,24.35,78152900,23.42
2010-10-04,23.96,23.99,23.78,23.91,98143400,23.00
2010-10-01,24.77,24.82,24.30,24.38,62672300,23.45
2010-09-30,24.61,24.83,24.36,24.49,61262700,23.56
2010-09-29,24.63,24.66,24.40,24.50,44318900,23.57
2010-09-28,24.80,24.90,24.35,24.68,56041200,23.74
2010-09-27,24.85,24.99,24.59,24.73,43603300,23.79
2010-09-24,24.64,24.80,24.58,24.78,51948800,23.83
2010-09-23,24.51,24.59,24.36,24.43,46201800,23.50
2010-09-22,24.89,24.97,24.36,24.61,94299400,23.67
2010-09-21,25.42,25.42,25.08,25.15,52675700,24.19
2010-09-20,25.28,25.52,25.11,25.43,49838700,24.46
2010-09-17,25.40,25.53,25.08,25.22,70341600,24.26
2010-09-16,25.06,25.37,25.05,25.33,44548300,24.36
2010-09-15,25.10,25.22,24.92,25.12,56201900,24.16
2010-09-14,25.04,25.35,24.89,25.03,87160400,24.07
2010-09-13,24.20,25.29,24.09,25.11,114680400,24.15
2010-09-10,23.98,24.03,23.79,23.85,58284300,22.94
2010-09-09,24.19,24.21,23.99,24.01,46028900,23.09
2010-09-08,24.07,24.20,23.74,23.93,65512400,23.02
2010-09-07,24.10,24.30,23.92,23.96,51928700,23.05
2010-09-03,24.24,24.45,24.20,24.29,64189100,23.36
2010-09-02,23.88,23.95,23.71,23.94,48837100,23.03
2010-09-01,23.67,23.95,23.54,23.90,65235900,22.99
2010-08-31,23.60,23.73,23.32,23.47,66074600,22.57
2010-08-30,23.74,23.82,23.60,23.64,45453100,22.74
2010-08-27,23.88,24.02,23.51,23.93,60939400,23.02
2010-08-26,24.09,24.19,23.79,23.82,49105300,22.91
2010-08-25,24.00,24.22,23.87,24.10,47404800,23.18
2010-08-24,24.09,24.35,24.00,24.04,66522500,23.12
2010-08-23,24.44,24.64,24.24,24.28,51643000,23.35
2010-08-20,24.31,24.40,24.20,24.23,49560100,23.31
2010-08-19,24.62,24.74,24.21,24.44,54064600,23.51
2010-08-18,24.68,24.95,24.41,24.82,46818900,23.87
2010-08-17,24.71,24.96,24.60,24.71,52912600,23.77
2010-08-16,24.36,24.61,24.30,24.50,40909700,23.44
2010-08-13,24.35,24.67,24.24,24.40,45263500,23.34
2010-08-12,24.42,24.68,24.36,24.49,70240500,23.43
2010-08-11,24.68,24.90,24.56,24.86,76746900,23.78
2010-08-10,25.33,25.34,24.88,25.07,87257700,23.99
2010-08-09,25.55,25.73,25.37,25.61,57096500,24.50
2010-08-06,25.18,25.56,25.02,25.55,55982100,24.44
2010-08-05,25.49,25.58,25.21,25.37,64922100,24.27
2010-08-04,26.15,26.24,25.44,25.73,78531900,24.62
2010-08-03,26.20,26.35,25.97,26.16,56877700,25.03
2010-08-02,25.99,26.38,25.75,26.33,55044600,25.19
2010-07-30,25.75,25.84,25.35,25.81,83534800,24.69
2010-07-29,26.13,26.41,25.60,26.03,69446200,24.90
2010-07-28,26.07,26.19,25.83,25.95,69704800,24.83
2010-07-27,26.14,26.24,25.96,26.16,60672100,25.03
2010-07-26,25.86,26.20,25.80,26.10,67249900,24.97
2010-07-23,25.84,26.02,25.25,25.81,108520100,24.69
2010-07-22,25.51,25.99,25.47,25.84,73016400,24.72
2010-07-21,25.60,25.65,24.98,25.12,73297300,24.03
2010-07-20,24.86,25.48,24.70,25.48,45530700,24.38
2010-07-19,24.96,25.30,24.91,25.23,38181800,24.14
2010-07-16,25.51,25.64,24.88,24.89,65064800,23.81
2010-07-15,25.50,25.59,24.98,25.51,56934700,24.41
2010-07-14,25.50,25.61,25.12,25.44,72808100,24.34
2010-07-13,25.14,25.30,24.90,25.13,61928700,24.04
2010-07-12,24.43,24.89,24.42,24.83,49854200,23.76
2010-07-09,24.33,24.41,24.15,24.27,53806100,23.22
2010-07-08,24.60,24.62,23.97,24.41,50758100,23.35
2010-07-07,23.82,24.32,23.61,24.30,79965300,23.25
2010-07-06,23.70,24.09,23.58,23.82,73592000,22.79
2010-07-02,23.36,23.48,23.05,23.27,62485100,22.26
2010-07-01,23.09,23.32,22.73,23.16,92239400,22.16
2010-06-30,23.30,23.68,22.95,23.01,81050500,22.01
2010-06-29,24.13,24.20,23.11,23.31,119882100,22.30
2010-06-28,24.51,24.61,24.12,24.31,73784800,23.26
2010-06-25,25.05,25.11,24.31,24.53,156256700,23.47
2010-06-24,25.46,25.72,24.93,25.00,85243400,23.92
2010-06-23,25.78,25.78,25.22,25.31,61466200,24.21
2010-06-22,26.16,26.45,25.76,25.77,55985400,24.66
2010-06-21,26.78,26.89,25.89,25.95,54625300,24.83
2010-06-18,26.37,26.53,26.17,26.44,52075600,25.30
2010-06-17,26.56,26.67,26.04,26.37,47995500,25.23
2010-06-16,26.47,26.58,26.23,26.32,48698000,25.18
2010-06-15,25.75,26.65,25.74,26.58,81641500,25.43
2010-06-14,25.86,25.96,25.47,25.50,50972400,24.40
2010-06-11,25.04,25.72,24.77,25.66,68057700,24.55
2010-06-10,25.13,25.15,24.78,25.00,78930900,23.92
2010-06-09,25.22,25.52,24.75,24.79,87794000,23.72
2010-06-08,25.25,25.26,24.65,25.11,87355000,24.02
2010-06-07,25.82,25.83,25.24,25.29,80456200,24.20
2010-06-04,26.10,26.57,25.62,25.79,89832200,24.67
2010-06-03,26.55,26.93,26.41,26.86,67837000,25.70
2010-06-02,26.06,26.48,25.73,26.46,65718800,25.32
2010-06-01,25.53,26.31,25.52,25.89,76152400,24.77
2010-05-28,25.84,26.12,25.66,25.80,67496900,24.68
2010-05-27,25.73,26.36,25.73,26.00,136433600,24.88
2010-05-26,26.23,26.61,24.56,25.01,176684100,23.93
2010-05-25,25.65,26.33,25.38,26.07,98373600,24.94
2010-05-24,26.85,26.86,26.26,26.27,73711700,25.13
2010-05-21,26.63,27.11,26.44,26.84,117596300,25.68
2010-05-20,27.65,27.84,27.04,27.11,87991100,25.94
2010-05-19,28.52,28.69,27.79,28.24,61746700,27.02
2010-05-18,28.87,29.00,28.40,28.60,52690600,27.36
2010-05-17,29.12,29.23,28.45,28.94,46053300,27.56
2010-05-14,29.20,29.21,28.64,28.93,63334000,27.55
2010-05-13,29.26,29.73,29.18,29.24,45188800,27.85
2010-05-12,28.98,29.58,28.92,29.44,47146800,28.04
2010-05-11,28.68,29.65,28.57,28.88,63789400,27.51
2010-05-10,29.01,29.48,28.71,28.94,86653300,27.56
2010-05-07,28.93,28.95,27.32,28.21,173718100,26.87
2010-05-06,29.59,29.88,27.91,28.98,128613000,27.60
2010-05-05,29.77,30.09,29.69,29.85,66833800,28.43
2010-05-04,30.52,30.55,29.75,30.13,82085600,28.70
2010-05-03,30.67,31.06,30.58,30.86,43989500,29.39
2010-04-30,31.07,31.08,30.52,30.54,63214800,29.09
2010-04-29,30.93,31.43,30.67,31.00,52665200,29.53
2010-04-28,30.92,31.00,30.62,30.91,64557900,29.44
2010-04-27,30.95,31.25,30.75,30.85,68730900,29.38
2010-04-26,31.00,31.28,30.86,31.11,63649300,29.63
2010-04-23,31.12,31.58,30.65,30.96,126766600,29.49
2010-04-22,31.04,31.53,30.90,31.39,84847600,29.90
2010-04-21,31.33,31.50,31.23,31.33,55343100,29.84
2010-04-20,31.22,31.44,31.13,31.36,52199500,29.87
2010-04-19,30.77,31.25,30.76,31.04,64970300,29.56
2010-04-16,30.79,30.98,30.60,30.67,88703100,29.21
2010-04-15,30.82,30.95,30.71,30.87,52745400,29.40
2010-04-14,30.79,31.00,30.66,30.82,68941200,29.35
2010-04-13,30.15,30.50,30.13,30.45,41374600,29.00
2010-04-12,30.25,30.49,30.21,30.32,37068800,28.88
2010-04-09,29.95,30.41,29.90,30.34,54752500,28.90
2010-04-08,29.32,29.98,29.30,29.92,63713800,28.50
2010-04-07,29.16,29.56,29.14,29.35,58318800,27.95
2010-04-06,29.15,29.58,28.98,29.32,47366800,27.93
2010-04-05,29.13,29.43,29.03,29.27,34331200,27.88
2010-04-01,29.35,29.54,28.62,29.16,74768100,27.77
2010-03-31,29.64,29.72,29.17,29.29,63760000,27.90
2010-03-30,29.63,29.86,29.50,29.77,34954800,28.35
2010-03-29,29.71,29.82,29.55,29.59,33336000,28.18
2010-03-26,30.09,30.20,29.59,29.66,55595500,28.25
2010-03-25,29.83,30.57,29.80,30.01,73168700,28.58
2010-03-24,29.72,29.85,29.60,29.65,33987700,28.24
2010-03-23,29.59,29.90,29.41,29.88,42026600,28.46
2010-03-22,29.50,29.70,29.39,29.60,37718200,28.19
2010-03-19,29.76,29.90,29.35,29.59,81332100,28.18
2010-03-18,29.63,29.72,29.50,29.61,43845200,28.20
2010-03-17,29.50,29.87,29.40,29.63,50385700,28.22
2010-03-16,29.42,29.49,29.20,29.37,36723500,27.97
2010-03-15,29.18,29.37,29.01,29.29,37512000,27.90
2010-03-12,29.32,29.38,29.04,29.27,31700200,27.88
2010-03-11,28.89,29.19,28.85,29.18,35349700,27.79
2010-03-10,28.86,29.11,28.80,28.97,44891400,27.59
2010-03-09,28.56,29.11,28.55,28.80,50271600,27.43
2010-03-08,28.52,28.93,28.50,28.63,39414500,27.27
2010-03-05,28.66,28.68,28.42,28.59,56001800,27.23
2010-03-04,28.46,28.65,28.27,28.63,42890600,27.27
2010-03-03,28.51,28.61,28.35,28.46,48442100,27.11
2010-03-02,29.08,29.30,28.24,28.46,93123900,27.11
2010-03-01,28.77,29.05,28.53,29.02,43805400,27.64
2010-02-26,28.65,28.85,28.51,28.67,40370600,27.31
2010-02-25,28.27,28.65,28.02,28.60,48735300,27.24
2010-02-24,28.52,28.79,28.38,28.63,43165900,27.27
2010-02-23,28.68,28.83,28.09,28.33,52266200,26.98
2010-02-22,28.84,28.94,28.65,28.73,36707100,27.36
2010-02-19,28.79,28.92,28.69,28.77,44451800,27.40
2010-02-18,28.59,29.03,28.51,28.97,42856500,27.59
2010-02-17,28.53,28.65,28.36,28.59,45882900,27.23
2010-02-16,28.13,28.37,28.02,28.35,51935600,27.00
2010-02-12,27.81,28.06,27.58,27.93,81117200,26.48
2010-02-11,27.93,28.40,27.70,28.12,65993700,26.66
2010-02-10,28.03,28.24,27.84,27.99,48591300,26.53
2010-02-09,27.97,28.34,27.75,28.01,59195800,26.55
2010-02-08,28.01,28.08,27.57,27.72,52820600,26.28
2010-02-05,28.00,28.28,27.57,28.02,80960100,26.56
2010-02-04,28.38,28.50,27.81,27.84,77850000,26.39
2010-02-03,28.26,28.79,28.12,28.63,61397900,27.14
2010-02-02,28.37,28.50,28.14,28.46,54413700,26.98
2010-02-01,28.39,28.48,27.92,28.41,85931100,26.93
2010-01-29,29.90,29.92,27.66,28.18,193888500,26.71
2010-01-28,29.84,29.87,28.89,29.16,117513700,27.64
2010-01-27,29.35,29.82,29.02,29.67,63949500,28.13
2010-01-26,29.20,29.85,29.09,29.50,66639900,27.97
2010-01-25,29.24,29.66,29.10,29.32,63373000,27.80
2010-01-22,30.00,30.20,28.84,28.96,102004600,27.45
2010-01-21,30.61,30.72,30.00,30.01,73086700,28.45
2010-01-20,30.81,30.94,30.31,30.59,54849500,29.00
2010-01-19,30.75,31.24,30.68,31.10,46575700,29.48
2010-01-15,31.08,31.24,30.71,30.86,79913200,29.26
2010-01-14,30.31,31.10,30.26,30.96,63228100,29.35
2010-01-13,30.26,30.52,30.01,30.35,51863500,28.77
2010-01-12,30.15,30.40,29.91,30.07,65912100,28.51
2010-01-11,30.71,30.76,30.12,30.27,68754700,28.70
2010-01-08,30.28,30.88,30.24,30.66,51197400,29.07
2010-01-07,30.63,30.70,30.19,30.45,50559700,28.87
2010-01-06,30.88,31.08,30.52,30.77,58182400,29.17
2010-01-05,30.85,31.10,30.64,30.96,49749600,29.35
2010-01-04,30.62,31.10,30.59,30.95,38409100,29.34
2009-12-31,30.98,30.99,30.48,30.48,31929700,28.90
2009-12-30,31.15,31.29,30.80,30.96,42006200,29.35
2009-12-29,31.35,31.50,31.23,31.39,29716200,29.76
2009-12-28,31.00,31.18,30.89,31.17,25384000,29.55
2009-12-24,30.88,31.00,30.76,31.00,11083900,29.39
2009-12-23,30.71,30.95,30.69,30.92,28362700,29.31
2009-12-22,30.60,30.93,30.54,30.82,36321000,29.22
2009-12-21,30.40,30.84,30.37,30.52,40129100,28.93
2009-12-18,29.84,30.45,29.80,30.36,94118000,28.78
2009-12-17,29.95,29.96,29.57,29.60,43691200,28.06
2009-12-16,30.07,30.41,30.04,30.10,55737800,28.53
2009-12-15,29.89,30.21,29.88,30.02,49473200,28.46
2009-12-14,29.91,30.16,29.90,30.11,34651200,28.54
2009-12-11,29.97,30.00,29.79,29.85,43744200,28.30
2009-12-10,29.71,29.96,29.66,29.87,45940200,28.32
2009-12-09,29.47,29.81,29.25,29.71,44713300,28.17
2009-12-08,29.52,29.74,29.38,29.57,37402200,28.03
2009-12-07,29.78,30.08,29.68,29.79,38082700,28.24
2009-12-04,30.05,30.37,29.83,29.98,58810700,28.42
2009-12-03,29.84,30.20,29.76,29.83,43095200,28.28
2009-12-02,29.90,29.99,29.65,29.78,36308600,28.23
2009-12-01,29.52,30.05,29.41,30.01,49904200,28.45
2009-11-30,29.15,29.45,29.00,29.41,44172000,27.88
2009-11-27,29.11,29.39,28.75,29.22,29357900,27.70
2009-11-25,29.81,29.86,29.58,29.79,32033500,28.24
2009-11-24,29.95,29.99,29.75,29.91,37341400,28.35
2009-11-23,29.84,30.01,29.70,29.94,41832700,28.38
2009-11-20,29.66,29.77,29.43,29.62,42647100,28.08
2009-11-19,29.99,30.00,29.70,29.78,51967700,28.23
2009-11-18,30.00,30.14,29.81,30.11,59431200,28.54
2009-11-17,29.50,30.00,29.47,30.00,75648900,28.44
2009-11-16,29.61,29.80,29.37,29.54,54129500,27.88
2009-11-13,29.47,29.79,29.37,29.63,53037600,27.97
2009-11-12,29.01,29.49,29.00,29.36,55352400,27.71
2009-11-11,29.08,29.30,29.02,29.12,49693400,27.48
2009-11-10,28.90,29.28,28.81,29.01,65881100,27.38
2009-11-09,28.62,29.00,28.53,28.99,57518000,27.36
2009-11-06,28.38,28.63,28.20,28.52,38908500,26.92
2009-11-05,28.52,28.74,28.28,28.47,52681700,26.87
2009-11-04,27.69,28.39,27.62,28.06,63898400,26.48
2009-11-03,27.64,27.74,27.43,27.53,50294800,25.98
2009-11-02,27.70,28.05,27.41,27.88,62428900,26.31
2009-10-30,28.03,28.40,27.66,27.73,73371800,26.17
2009-10-29,28.07,28.41,27.85,28.22,65225500,26.63
2009-10-28,28.24,28.77,27.95,28.02,73542400,26.45
2009-10-27,28.73,28.88,28.44,28.59,69685800,26.98
2009-10-26,28.13,29.02,28.11,28.68,124149700,27.07
2009-10-23,29.20,29.35,27.88,28.02,281761000,26.45
2009-10-22,26.56,26.72,26.13,26.59,61600000,25.10
2009-10-21,26.46,26.75,26.39,26.58,61672700,25.09
2009-10-20,26.42,26.51,25.94,26.37,54604700,24.89
2009-10-19,26.49,26.58,26.25,26.36,48143200,24.88
2009-10-16,26.45,26.63,26.10,26.50,56500900,25.01
2009-10-15,25.90,26.71,25.90,26.71,65620100,25.21
2009-10-14,26.14,26.20,25.82,25.96,45365500,24.50
2009-10-13,25.59,25.94,25.52,25.81,37749000,24.36
2009-10-12,25.66,25.89,25.55,25.72,29145800,24.28
2009-10-09,25.57,25.79,25.46,25.55,39520000,24.11
2009-10-08,25.44,25.90,25.22,25.67,60521300,24.23
2009-10-07,24.99,25.18,24.88,25.10,38472700,23.69
2009-10-06,24.68,25.21,24.66,25.11,48795300,23.70
2009-10-05,24.98,25.06,24.52,24.64,60804900,23.26
2009-10-02,24.46,25.09,24.43,24.96,51219700,23.56
2009-10-01,25.41,25.47,24.80,24.88,75958100,23.48
2009-09-30,25.76,25.99,25.38,25.72,63533400,24.28
2009-09-29,25.91,25.96,25.69,25.75,39050300,24.30
2009-09-28,25.60,26.16,25.60,25.83,44358000,24.38
2009-09-25,25.69,25.82,25.52,25.55,50158900,24.11
2009-09-24,25.92,26.11,25.66,25.94,56302900,24.48
2009-09-23,25.92,26.25,25.64,25.71,60599900,24.27
2009-09-22,25.40,25.82,25.29,25.77,61376700,24.32
2009-09-21,25.11,25.37,25.10,25.30,28878700,23.88
2009-09-18,25.46,25.48,25.10,25.26,68016500,23.84
2009-09-17,25.06,25.38,25.06,25.30,42428800,23.88
2009-09-16,25.25,25.35,24.95,25.20,50055800,23.78
2009-09-15,24.97,25.27,24.86,25.20,44716600,23.78
2009-09-14,24.65,25.09,24.64,25.00,42806800,23.60
2009-09-11,24.93,25.17,24.81,24.86,54303500,23.46
2009-09-10,24.80,25.05,24.65,25.00,46256000,23.60
2009-09-09,24.74,24.95,24.67,24.78,49900300,23.39
2009-09-08,24.62,24.84,24.41,24.82,53737100,23.43
2009-09-04,24.09,24.80,24.08,24.62,44999700,23.24
2009-09-03,23.91,24.14,23.76,24.11,34120000,22.76
2009-09-02,23.82,24.14,23.78,23.86,40771300,22.52
2009-09-01,24.35,24.74,23.90,24.00,62608500,22.65
2009-08-31,24.57,24.85,24.29,24.65,49592800,23.27
2009-08-28,25.07,25.49,24.61,24.68,55808000,23.29
2009-08-27,24.41,24.78,24.30,24.69,45495600,23.30
2009-08-26,24.59,24.75,24.42,24.55,41079000,23.17
2009-08-25,24.60,24.82,24.46,24.64,43980300,23.26
2009-08-24,24.41,24.73,24.28,24.64,54180900,23.26
2009-08-21,23.93,24.42,23.77,24.41,69011400,23.04
2009-08-20,23.60,23.87,23.54,23.67,39505900,22.34
2009-08-19,23.25,23.72,23.25,23.65,41821300,22.32
2009-08-18,23.29,23.65,23.27,23.58,38878900,22.26
2009-08-17,23.32,23.60,23.23,23.25,42474400,21.82
2009-08-14,23.62,23.80,23.51,23.69,46330200,22.23
2009-08-13,23.63,23.85,23.40,23.62,38954500,22.17
2009-08-12,23.13,23.90,23.03,23.53,61972300,22.08
2009-08-11,23.32,23.40,23.05,23.13,33615800,21.71
2009-08-10,23.46,23.55,23.30,23.42,35261900,21.98
2009-08-07,23.75,23.82,23.50,23.56,46169700,22.11
2009-08-06,23.93,23.98,23.27,23.46,59686000,22.02
2009-08-05,23.84,24.25,23.79,23.81,53310300,22.35
2009-08-04,23.68,23.79,23.53,23.77,49218300,22.31
2009-08-03,23.82,23.86,23.50,23.83,46902900,22.37
2009-07-31,23.77,24.07,23.50,23.52,54258200,22.07
2009-07-30,24.20,24.43,23.71,23.81,67820000,22.35
2009-07-29,23.73,23.91,23.34,23.80,73626900,22.34
2009-07-28,22.99,23.55,22.90,23.47,70288400,22.03
2009-07-27,23.44,23.45,22.90,23.11,80950000,21.69
2009-07-24,23.61,23.89,22.81,23.45,215135700,22.01
2009-07-23,24.93,25.72,24.84,25.56,106060500,23.99
2009-07-22,24.70,24.90,24.51,24.80,66192500,23.28
2009-07-21,24.69,24.83,24.37,24.83,52028400,23.30
2009-07-20,24.44,24.53,24.15,24.53,47798000,23.02
2009-07-17,24.40,24.45,24.10,24.29,52860100,22.80
2009-07-16,23.93,24.44,23.86,24.44,64555100,22.94
2009-07-15,23.75,24.12,23.56,24.12,67238700,22.64
2009-07-14,23.20,23.22,22.86,23.11,45448700,21.69
2009-07-13,22.42,23.29,22.14,23.23,67584000,21.80
2009-07-10,22.19,22.54,22.15,22.39,43229200,21.01
2009-07-09,22.65,22.81,22.37,22.44,46981200,21.06
2009-07-08,22.31,22.69,22.00,22.56,73023400,21.17
2009-07-07,23.08,23.14,22.46,22.53,52842500,21.15
2009-07-06,23.21,23.28,22.87,23.20,49207700,21.77
2009-07-02,23.76,24.04,23.21,23.37,65422200,21.93
2009-07-01,24.05,24.30,23.96,24.04,54908400,22.56
2009-06-30,23.97,24.24,23.63,23.77,66452400,22.31
2009-06-29,23.60,24.03,23.55,23.86,62854900,22.39
2009-06-26,23.57,23.69,23.32,23.35,65126400,21.92
2009-06-25,23.43,23.92,23.20,23.79,57724300,22.33
2009-06-24,23.45,23.75,23.36,23.47,54287700,22.03
2009-06-23,23.38,23.66,23.21,23.34,56752700,21.91
2009-06-22,23.95,23.95,23.25,23.28,71291600,21.85
2009-06-19,24.04,24.34,23.75,24.07,115459000,22.59
2009-06-18,23.62,23.69,23.30,23.50,58852200,22.06
2009-06-17,23.50,23.82,23.17,23.68,86483100,22.23
2009-06-16,23.47,24.11,23.44,23.45,105295600,22.01
2009-06-15,23.23,23.54,23.02,23.42,69089600,21.98
2009-06-12,22.90,23.38,22.74,23.33,50963500,21.90
2009-06-11,22.59,23.26,22.57,22.83,65124600,21.43
2009-06-10,22.17,22.62,22.12,22.55,61297200,21.16
2009-06-09,22.06,22.32,21.88,22.08,50887700,20.72
2009-06-08,21.98,22.32,21.63,22.05,49000600,20.70
2009-06-05,21.96,22.31,21.81,22.14,59579200,20.78
2009-06-04,21.77,21.90,21.58,21.83,42330000,20.49
2009-06-03,21.31,21.76,21.29,21.73,56039600,20.39
2009-06-02,21.36,21.98,21.20,21.40,48935700,20.09
2009-06-01,21.00,21.50,20.86,21.40,57317100,20.09
2009-05-29,20.56,20.94,20.30,20.89,46134900,19.61
2009-05-28,20.32,20.63,20.05,20.45,45480800,19.19
2009-05-27,20.25,20.60,20.07,20.13,42892900,18.89
2009-05-26,19.54,20.45,19.45,20.34,44991700,19.09
2009-05-22,19.93,20.17,19.47,19.75,37318700,18.54
2009-05-21,20.14,20.23,19.51,19.82,58232800,18.60
2009-05-20,20.41,20.69,20.22,20.38,47450700,19.13
2009-05-19,20.51,20.74,20.25,20.31,51368300,19.06
2009-05-18,20.36,20.60,20.24,20.60,46073800,19.21
2009-05-15,20.13,20.50,19.98,20.22,61289900,18.86
2009-05-14,19.83,20.23,19.80,20.06,54539500,18.71
2009-05-13,19.92,20.00,19.67,19.75,49281700,18.42
2009-05-12,19.51,20.06,19.47,19.89,71966800,18.55
2009-05-11,19.20,19.73,19.01,19.32,63762600,18.02
2009-05-08,19.46,19.64,19.14,19.42,67597600,18.11
2009-05-07,19.96,19.99,19.14,19.32,68727200,18.02
2009-05-06,20.06,20.07,19.61,19.79,59639100,18.46
2009-05-05,20.14,20.24,19.64,19.79,66835500,18.46
2009-05-04,20.37,20.40,19.98,20.19,54313400,18.83
2009-05-01,20.19,20.35,19.86,20.24,63224500,18.88
2009-04-30,20.60,21.10,20.01,20.26,87439900,18.90
2009-04-29,20.11,20.89,20.06,20.25,79301600,18.89
2009-04-28,20.25,20.27,19.79,19.93,76685200,18.59
2009-04-27,20.55,20.82,20.28,20.40,68219600,19.03
2009-04-24,19.82,21.20,19.50,20.91,168478500,19.50
2009-04-23,18.92,18.94,18.47,18.92,86116300,17.65
2009-04-22,18.76,19.19,18.70,18.78,59401000,17.51
2009-04-21,18.59,19.08,18.57,18.97,60928300,17.69
2009-04-20,18.89,18.95,18.57,18.61,62937200,17.36
2009-04-17,19.69,19.69,19.00,19.20,61398500,17.91
2009-04-16,19.16,19.78,18.99,19.76,67688700,18.43
2009-04-15,19.21,19.25,18.51,18.83,72725500,17.56
2009-04-14,19.44,19.55,19.00,19.35,63796300,18.05
2009-04-13,19.69,19.85,19.37,19.59,44444700,18.27
2009-04-09,19.45,19.70,19.22,19.67,55759600,18.34
2009-04-08,18.97,19.62,18.96,19.19,56408900,17.90
2009-04-07,18.76,19.14,18.63,18.76,65815200,17.50
2009-04-06,18.54,18.76,18.27,18.76,47476100,17.50
2009-04-03,19.13,19.15,18.43,18.75,81858400,17.49
2009-04-02,19.50,19.89,19.00,19.29,99082300,17.99
2009-04-01,18.23,19.36,18.18,19.31,96438900,18.01
2009-03-31,17.83,18.79,17.78,18.37,92095500,17.13
2009-03-30,17.74,17.76,17.27,17.48,49633000,16.30
2009-03-27,18.54,18.62,18.05,18.13,47670400,16.91
2009-03-26,18.17,18.88,18.12,18.83,63775100,17.56
2009-03-25,17.98,18.31,17.52,17.88,73927100,16.68
2009-03-24,18.04,18.21,17.84,17.93,50044100,16.72
2009-03-23,17.37,18.59,17.31,18.33,71600000,17.10
2009-03-20,17.32,17.65,16.88,17.06,81725500,15.91
2009-03-19,17.37,17.45,16.92,17.14,58994600,15.99
2009-03-18,17.03,17.22,16.60,16.96,70710700,15.82
2009-03-17,16.32,16.90,16.26,16.90,62481000,15.76
2009-03-16,16.82,16.96,16.24,16.25,67028900,15.16
2009-03-13,16.98,17.05,16.18,16.65,82965800,15.53
2009-03-12,17.01,17.04,16.48,17.01,93694100,15.86
2009-03-11,16.63,17.20,16.43,17.11,84522200,15.96
2009-03-10,15.37,16.62,15.25,16.48,95184200,15.37
2009-03-09,15.20,15.74,15.10,15.15,66479100,14.13
2009-03-06,15.35,15.62,14.87,15.28,92821400,14.25
2009-03-05,15.86,15.88,15.27,15.27,89708500,14.24
2009-03-04,16.12,16.40,15.89,16.12,69285100,15.03
2009-03-03,16.03,16.24,15.64,15.88,80476600,14.81
2009-03-02,15.96,16.25,15.72,15.79,80602100,14.73
2009-02-27,16.29,16.52,16.10,16.15,93428000,15.06
2009-02-26,17.05,17.08,16.42,16.42,83219500,15.31
2009-02-25,17.01,17.24,16.46,16.96,105894600,15.82
2009-02-24,17.03,17.35,16.36,17.17,122674500,16.01
2009-02-23,18.02,18.15,17.16,17.21,70803400,16.05
2009-02-20,17.77,18.19,17.66,18.00,69413800,16.79
2009-02-19,18.30,18.38,17.81,17.91,49195600,16.70
2009-02-18,18.22,18.45,18.00,18.12,54946900,16.90
2009-02-17,18.49,18.50,17.89,18.09,75853300,16.87
2009-02-13,19.27,19.47,19.04,19.09,47416000,17.68
2009-02-12,18.97,19.32,18.54,19.26,75323200,17.84
2009-02-11,18.94,19.49,18.92,19.21,58599000,17.79
2009-02-10,19.25,19.80,18.70,18.80,83953200,17.41
2009-02-09,19.64,19.77,19.26,19.44,52196400,18.01
2009-02-06,19.16,19.93,19.06,19.66,86746000,18.21
2009-02-05,18.51,19.14,18.25,19.04,75195200,17.64
2009-02-04,18.54,19.00,18.50,18.63,75618000,17.26
2009-02-03,17.85,18.61,17.60,18.50,86865100,17.14
2009-02-02,17.03,18.13,17.00,17.83,88871700,16.52
2009-01-30,17.74,17.79,17.10,17.10,62370900,15.84
2009-01-29,17.78,17.96,17.56,17.59,49192800,16.29
2009-01-28,17.80,18.31,17.76,18.04,64145500,16.71
2009-01-27,17.78,17.97,17.43,17.66,61695000,16.36
2009-01-26,17.29,17.81,17.23,17.63,92476500,16.33
2009-01-23,16.97,17.49,16.75,17.20,117020600,15.93
2009-01-22,18.05,18.18,17.07,17.11,222436600,15.85
2009-01-21,18.87,19.45,18.46,19.38,68340900,17.95
2009-01-20,19.46,19.62,18.37,18.48,89873000,17.12
2009-01-16,19.63,19.91,19.15,19.71,79634100,18.26
2009-01-15,19.07,19.30,18.52,19.24,96169800,17.82
2009-01-14,19.53,19.68,19.01,19.09,80257500,17.68
2009-01-13,19.52,19.99,19.52,19.82,65843500,18.36
2009-01-12,19.71,19.79,19.30,19.47,52163500,18.03
2009-01-09,20.17,20.30,19.41,19.52,49815300,18.08
2009-01-08,19.63,20.19,19.55,20.12,70229900,18.64
2009-01-07,20.19,20.29,19.48,19.51,72709900,18.07
2009-01-06,20.75,21.00,20.61,20.76,58083400,19.23
2009-01-05,20.20,20.67,20.06,20.52,61475200,19.01
2009-01-02,19.53,20.40,19.37,20.33,50084000,18.83
2008-12-31,19.31,19.68,19.27,19.44,46419000,18.01
2008-12-30,19.01,19.49,19.00,19.34,43224100,17.91
2008-12-29,19.15,19.21,18.64,18.96,58512800,17.56
2008-12-26,19.20,19.33,19.09,19.13,23101000,17.72
2008-12-24,19.26,19.45,19.10,19.17,16880400,17.76
2008-12-23,19.28,19.57,19.01,19.28,47511400,17.86
2008-12-22,19.24,19.29,18.89,19.18,58575400,17.77
2008-12-19,19.42,19.80,19.11,19.12,113530400,17.71
2008-12-18,19.86,20.02,18.99,19.30,80759200,17.88
2008-12-17,19.81,20.05,19.50,19.66,78922700,18.21
2008-12-16,19.21,20.18,19.00,20.11,97688700,18.63
2008-12-15,19.34,19.44,18.89,19.04,59925900,17.64
2008-12-12,19.15,19.85,18.70,19.36,78112600,17.93
2008-12-11,20.11,20.12,19.31,19.45,83564300,18.02
2008-12-10,20.82,20.96,20.30,20.61,61499000,19.09
2008-12-09,20.62,21.25,20.46,20.60,80484900,19.08
2008-12-08,20.35,21.25,20.14,21.01,107225000,19.46
2008-12-05,18.91,19.98,18.47,19.87,91996200,18.41
2008-12-04,19.40,19.92,18.79,19.11,78719200,17.70
2008-12-03,18.65,19.90,18.60,19.87,80961500,18.41
2008-12-02,18.99,19.31,18.56,19.15,79689800,17.74
2008-12-01,19.88,19.95,18.60,18.61,79639900,17.24
2008-11-28,20.23,20.31,20.02,20.22,28650800,18.73
2008-11-26,19.73,20.68,19.73,20.49,79678300,18.98
2008-11-25,20.86,20.93,19.55,19.99,92948100,18.52
2008-11-24,19.89,20.94,19.87,20.69,125289900,19.16
2008-11-21,18.02,19.70,17.98,19.68,157231900,18.23
2008-11-20,18.12,18.84,17.50,17.53,139532800,16.24
2008-11-19,19.63,19.95,18.25,18.29,103010500,16.94
2008-11-18,19.50,19.66,18.75,19.62,108966500,18.17
2008-11-17,19.74,20.24,19.15,19.32,97289000,17.78
2008-11-14,20.56,21.34,19.65,20.06,96624500,18.46
2008-11-13,20.15,21.25,18.74,21.25,148413700,19.55
2008-11-12,20.89,21.00,20.28,20.30,90162300,18.68
2008-11-11,21.29,21.30,20.79,21.20,78014500,19.51
2008-11-10,21.85,21.97,21.19,21.30,67106800,19.60
2008-11-07,21.32,21.54,21.00,21.50,71256300,19.78
2008-11-06,21.87,22.08,20.86,20.88,95509700,19.21
2008-11-05,23.33,23.34,22.05,22.08,81179700,20.31
2008-11-04,23.13,23.66,22.87,23.53,72123000,21.65
2008-11-03,22.48,22.91,22.21,22.62,61923500,20.81
2008-10-31,22.53,22.91,22.12,22.33,93055200,20.54
2008-10-30,23.69,23.88,22.39,22.63,95323000,20.82
2008-10-29,23.13,23.97,22.70,23.00,111701800,21.16
2008-10-28,21.64,23.21,21.34,23.10,134088800,21.25
2008-10-27,21.67,21.96,21.02,21.18,117683900,19.49
2008-10-24,21.06,22.86,20.95,21.96,153919700,20.20
2008-10-23,21.55,22.59,20.89,22.32,154774100,20.54
2008-10-22,23.04,23.06,20.90,21.53,150054800,19.81
2008-10-21,24.30,25.01,23.27,23.36,100385600,21.49
2008-10-20,24.20,24.75,23.01,24.72,93484300,22.74
2008-10-17,23.57,25.11,23.31,23.93,133673100,22.02
2008-10-16,22.94,24.19,21.31,24.19,161147800,22.26
2008-10-15,23.78,24.25,22.48,22.66,113280200,20.85
2008-10-14,25.64,25.73,23.60,24.10,165674900,22.17
2008-10-13,22.86,25.50,22.63,25.50,144935400,23.46
2008-10-10,21.79,22.35,20.65,21.50,228467500,19.78
2008-10-09,23.77,23.91,22.07,22.30,131948700,20.52
2008-10-08,22.90,24.30,22.50,23.01,171598600,21.17
2008-10-07,24.98,25.21,23.14,23.23,145941200,21.37
2008-10-06,25.63,25.99,24.14,24.91,146374600,22.92
2008-10-03,26.37,27.47,26.24,26.32,114289400,24.22
2008-10-02,26.18,26.53,25.70,26.25,93819800,24.15
2008-10-01,26.38,26.99,26.28,26.48,88957000,24.36
2008-09-30,25.77,26.69,25.54,26.69,107192700,24.56
2008-09-29,26.94,27.66,25.01,25.01,134383100,23.01
2008-09-26,26.17,27.56,26.14,27.40,100744300,25.21
2008-09-25,25.82,26.88,25.74,26.61,96203500,24.48
2008-09-24,25.58,26.09,25.46,25.72,80250300,23.66
2008-09-23,25.66,26.17,25.34,25.44,92181300,23.41
2008-09-22,26.22,26.32,25.32,25.40,105207700,23.37
2008-09-19,26.37,26.40,23.50,25.16,134926100,23.15
2008-09-18,24.80,25.35,24.01,25.26,132291300,23.24
2008-09-17,25.73,25.87,24.50,24.57,106972100,22.61
2008-09-16,26.09,26.49,25.52,25.99,111729700,23.91
2008-09-15,26.92,27.49,26.73,26.82,82349400,24.68
2008-09-12,27.14,27.74,26.94,27.62,75628500,25.41
2008-09-11,26.10,27.46,26.03,27.34,72913300,25.15
2008-09-10,26.52,26.86,26.25,26.44,75064900,24.33
2008-09-09,26.20,26.60,26.05,26.10,85735700,24.01
2008-09-08,26.21,26.33,25.67,26.12,62110800,24.03
2008-09-05,26.03,26.22,25.63,25.65,82305200,23.60
2008-09-04,26.74,26.89,26.35,26.35,66141900,24.24
2008-09-03,27.00,27.18,26.84,26.90,57127700,24.75
2008-09-02,27.67,27.76,27.06,27.10,66079200,24.93
2008-08-29,27.68,27.78,27.29,27.29,50735500,25.11
2008-08-28,27.61,28.01,27.60,27.94,48372600,25.71
2008-08-27,27.34,27.79,27.13,27.56,33975300,25.36
2008-08-26,27.58,27.72,27.17,27.27,44774400,25.09
2008-08-25,27.61,27.84,27.46,27.66,51381300,25.45
2008-08-22,27.23,27.88,27.22,27.84,47930400,25.61
2008-08-21,27.10,27.23,26.86,27.18,43614200,25.01
2008-08-20,27.54,27.58,27.17,27.29,41497200,25.11
2008-08-19,27.54,27.75,27.27,27.32,40332900,25.14
2008-08-18,27.78,28.05,27.55,27.69,38078200,25.37
2008-08-15,27.98,28.15,27.58,27.81,47267400,25.48
2008-08-14,27.82,28.28,27.56,27.91,49732300,25.58
2008-08-13,28.07,28.50,27.76,27.91,51165200,25.58
2008-08-12,27.78,28.36,27.58,28.12,62813000,25.77
2008-08-11,27.86,28.40,27.66,27.90,68743800,25.57
2008-08-08,27.35,28.23,27.19,28.13,80814100,25.78
2008-08-07,26.90,27.75,26.73,27.39,82565800,25.10
2008-08-06,26.73,27.16,26.38,27.02,95550000,24.76
2008-08-05,25.64,26.28,25.50,26.21,84297600,24.02
2008-08-04,25.39,25.55,25.11,25.28,60588300,23.17
2008-08-01,25.92,25.95,25.07,25.44,82720200,23.31
2008-07-31,25.85,26.28,25.71,25.72,60461000,23.57
2008-07-30,26.20,26.49,25.90,26.23,51977700,24.04
2008-07-29,25.52,26.19,25.40,26.11,66368200,23.93
2008-07-28,26.06,26.11,25.34,25.50,59707800,23.37
2008-07-25,25.64,26.22,25.50,26.16,58682300,23.97
2008-07-24,26.09,26.17,25.44,25.44,81092600,23.31
2008-07-23,25.86,26.84,25.85,26.43,79408800,24.22
2008-07-22,25.54,25.94,25.48,25.80,88657200,23.64
2008-07-21,25.66,26.17,25.53,25.64,77575600,23.50
2008-07-18,26.36,26.47,25.11,25.86,150277000,23.70
2008-07-17,27.58,27.91,27.11,27.52,96526100,25.22
2008-07-16,26.13,27.29,25.92,27.26,82060400,24.98
2008-07-15,24.93,26.64,24.93,26.15,92719300,23.96
2008-07-14,25.48,25.81,25.07,25.15,51216200,23.05
2008-07-11,25.16,25.64,24.87,25.25,69532600,23.14
2008-07-10,25.20,25.67,24.98,25.45,57830600,23.32
2008-07-09,25.79,25.85,25.18,25.23,54255800,23.12
2008-07-08,25.93,26.20,25.51,25.85,65553200,23.69
2008-07-07,26.11,26.39,25.45,26.03,71527600,23.85
2008-07-03,25.97,26.10,25.60,25.98,37074500,23.81
2008-07-02,26.90,27.00,25.88,25.88,84669000,23.72
2008-07-01,27.27,27.38,26.44,26.87,100327800,24.62
2008-06-30,27.73,27.98,27.49,27.51,57830500,25.21
2008-06-27,27.68,27.91,27.46,27.63,73450200,25.32
2008-06-26,28.03,28.20,27.75,27.75,67049100,25.43
2008-06-25,27.81,28.67,27.76,28.35,64280200,25.98
2008-06-24,27.92,28.01,27.51,27.73,65218300,25.41
2008-06-23,28.30,28.41,27.79,27.97,57145300,25.63
2008-06-20,28.90,28.92,28.10,28.23,97480400,25.87
2008-06-19,28.55,29.19,28.33,28.93,62037800,26.51
2008-06-18,28.55,28.86,28.46,28.46,49677800,26.08
2008-06-17,29.04,29.12,28.79,28.80,44256700,26.39
2008-06-16,29.02,29.11,28.64,28.93,74718900,26.51
2008-06-13,28.63,29.57,28.50,29.07,131969100,26.64
2008-06-12,27.40,28.55,27.19,28.24,113996300,25.88
2008-06-11,27.85,27.94,27.11,27.12,59330800,24.85
2008-06-10,27.36,28.29,27.32,27.89,77419800,25.56
2008-06-09,27.65,27.91,27.30,27.71,66787100,25.39
2008-06-06,27.99,28.17,27.49,27.49,78465700,25.19
2008-06-05,27.72,28.30,27.60,28.30,76063400,25.93
2008-06-04,27.28,27.64,27.20,27.54,79567400,25.24
2008-06-03,27.91,28.31,27.27,27.31,86616700,25.03
2008-06-02,28.24,28.36,27.55,27.80,77028400,25.48
2008-05-30,28.38,28.70,28.20,28.32,63399200,25.95
2008-05-29,28.21,28.68,28.14,28.31,47699200,25.94
2008-05-28,28.56,28.57,28.04,28.18,52318500,25.82
2008-05-27,28.11,28.50,28.05,28.44,47334500,26.06
2008-05-23,28.26,28.33,27.95,28.05,48890700,25.70
2008-05-22,28.28,28.70,28.18,28.47,52203100,26.09
2008-05-21,28.81,29.05,28.19,28.25,60125100,25.89
2008-05-20,29.30,29.31,28.63,28.76,75767600,26.36
2008-05-19,29.87,29.89,29.31,29.46,59615000,27.00
2008-05-16,30.47,30.48,29.92,29.99,81538200,27.48
2008-05-15,29.98,30.53,29.94,30.45,53355800,27.90
2008-05-14,29.89,30.26,29.73,29.93,66730400,27.43
2008-05-13,30.00,30.13,29.53,29.78,70934700,27.29
2008-05-12,29.40,30.06,29.35,29.99,64278800,27.38
2008-05-09,29.21,29.55,28.95,29.39,51621200,26.83
2008-05-08,29.28,29.39,29.00,29.27,69589900,26.72
2008-05-07,29.69,30.14,29.08,29.21,88775000,26.67
2008-05-06,29.00,29.86,28.93,29.70,93582000,27.12
2008-05-05,29.93,30.23,28.99,29.08,119687700,26.55
2008-05-02,29.59,29.62,28.86,29.24,66024200,26.70
2008-05-01,28.50,29.49,28.48,29.40,71699400,26.84
2008-04-30,28.74,29.21,28.51,28.52,74733600,26.04
2008-04-29,28.80,28.90,28.45,28.64,84428900,26.15
2008-04-28,29.80,29.84,28.82,28.99,97473000,26.47
2008-04-25,30.05,30.39,29.60,29.83,145194900,27.24
2008-04-24,31.63,32.10,31.16,31.80,115416700,29.03
2008-04-23,30.45,31.46,30.30,31.45,98351500,28.71
2008-04-22,30.64,30.70,29.97,30.25,67387500,27.62
2008-04-21,30.19,30.60,30.12,30.42,54411700,27.77
2008-04-18,30.01,30.10,29.61,30.00,73658900,27.39
2008-04-17,29.12,29.34,28.90,29.22,48743300,26.68
2008-04-16,28.57,29.05,28.38,28.95,54107400,26.43
2008-04-15,28.12,28.48,28.03,28.25,34310000,25.79
2008-04-14,28.24,28.31,27.93,28.06,43418100,25.62
2008-04-11,28.87,29.01,28.21,28.28,54373700,25.82
2008-04-10,28.83,29.40,28.80,29.11,65591600,26.58
2008-04-09,28.72,29.04,28.54,28.89,45839300,26.38
2008-04-08,28.94,29.00,28.54,28.75,44733500,26.25
2008-04-07,29.55,29.59,29.03,29.16,44428600,26.62
2008-04-04,29.13,29.26,28.74,29.16,43860800,26.62
2008-04-03,29.00,29.32,28.80,29.00,38961400,26.48
2008-04-02,29.57,29.58,29.00,29.16,49499400,26.62
2008-04-01,28.83,29.54,28.63,29.50,65796200,26.93
2008-03-31,27.88,28.59,27.84,28.38,46780600,25.91
2008-03-28,28.23,28.43,27.83,27.91,49244000,25.48
2008-03-27,28.48,28.49,28.00,28.05,47894400,25.61
2008-03-26,29.03,29.07,28.38,28.56,45868100,26.08
2008-03-25,29.33,29.37,28.94,29.14,49149000,26.61
2008-03-24,29.33,29.40,29.06,29.17,48294700,26.63
2008-03-20,28.74,29.22,28.59,29.18,60170200,26.64
2008-03-19,29.38,29.59,28.62,28.62,61442100,26.13
2008-03-18,28.67,29.48,28.67,29.42,83695300,26.86
2008-03-17,27.30,28.73,27.28,28.30,84490100,25.84
2008-03-14,28.72,29.01,27.64,27.96,105214900,25.53
2008-03-13,28.54,28.99,28.16,28.62,84552200,26.13
2008-03-12,29.43,29.49,28.54,28.63,75993800,26.14
2008-03-11,28.40,29.34,28.38,29.28,98740700,26.73
2008-03-10,27.83,28.26,27.75,28.05,72175100,25.61
2008-03-07,27.34,28.07,27.32,27.87,77597600,25.45
2008-03-06,28.06,28.17,27.50,27.57,91127700,25.17
2008-03-05,27.75,28.41,27.70,28.12,106489800,25.67
2008-03-04,27.02,27.63,26.96,27.59,86925600,25.19
2008-03-03,27.24,27.39,26.87,26.99,76544300,24.64
2008-02-29,27.69,27.83,27.02,27.20,117411400,24.83
2008-02-28,28.02,28.27,27.80,27.93,83002900,25.50
2008-02-27,28.19,28.68,28.10,28.26,75199500,25.80
2008-02-26,27.74,28.86,27.67,28.38,108923500,25.91
2008-02-25,27.65,28.24,27.48,27.84,109974300,25.42
2008-02-22,28.24,28.39,27.20,27.68,125705400,25.27
2008-02-21,28.62,28.96,27.96,28.10,98776500,25.66
2008-02-20,28.15,28.26,27.92,28.22,93056200,25.77
2008-02-19,28.80,28.84,28.07,28.17,68261200,25.72
2008-02-15,28.31,28.64,28.25,28.42,68166100,25.85
2008-02-14,28.88,29.04,28.46,28.50,68191600,25.92
2008-02-13,28.62,29.05,28.53,28.96,88986200,26.34
2008-02-12,28.43,28.62,28.11,28.34,84365900,25.78
2008-02-11,28.52,28.61,27.91,28.21,156814100,25.66
2008-02-08,28.29,29.08,28.24,28.56,124872000,25.98
2008-02-07,28.34,28.78,27.90,28.12,164964900,25.58
2008-02-06,29.28,29.35,28.29,28.52,138315600,25.94
2008-02-05,29.91,29.94,28.89,29.07,137534100,26.44
2008-02-04,30.49,30.72,30.11,30.19,119998600,27.46
2008-02-01,31.06,33.25,30.25,30.45,291138900,27.69
2008-01-31,31.91,32.74,31.72,32.60,103642200,29.65
2008-01-30,32.56,32.80,32.05,32.20,106432600,29.29
2008-01-29,32.85,32.89,32.35,32.60,68023000,29.65
2008-01-28,33.02,33.10,32.42,32.72,81019000,29.76
2008-01-25,34.90,35.00,32.87,32.94,196992300,29.96
2008-01-24,32.35,33.36,32.12,33.25,155640400,30.24
2008-01-23,31.48,32.05,31.04,31.93,137597400,29.04
2008-01-22,31.54,32.53,31.50,31.96,108521400,29.07
2008-01-18,33.16,34.00,32.97,33.01,117062000,30.02
2008-01-17,33.54,33.80,32.97,33.11,94247800,30.11
2008-01-16,33.42,33.65,32.51,33.23,120778500,30.22
2008-01-15,34.03,34.38,34.00,34.00,61606200,30.92
2008-01-14,34.46,34.57,34.08,34.39,52792200,31.28
2008-01-11,34.14,34.24,33.72,33.91,55187900,30.84
2008-01-10,34.35,34.50,33.78,34.33,72446000,31.22
2008-01-09,33.36,34.54,33.35,34.44,74305500,31.32
2008-01-08,34.71,34.71,33.40,33.45,79148300,30.42
2008-01-07,34.55,34.80,34.25,34.61,80164300,31.48
2008-01-04,35.19,35.20,34.09,34.38,72090800,31.27
2008-01-03,35.22,35.65,34.86,35.37,49599600,32.17
2008-01-02,35.79,35.96,35.00,35.22,63004200,32.03
2007-12-31,35.90,35.99,35.52,35.60,35229700,32.38
2007-12-28,36.10,36.23,35.67,36.12,33447200,32.85
2007-12-27,36.35,36.55,35.94,35.97,33311100,32.71
2007-12-26,36.41,36.64,36.26,36.61,30252400,33.30
2007-12-24,36.13,36.72,36.05,36.58,29622600,33.27
2007-12-21,35.90,36.06,35.75,36.06,83240500,32.80
2007-12-20,35.29,35.79,35.08,35.52,59345000,32.31
2007-12-19,34.69,35.14,34.38,34.79,58469100,31.64
2007-12-18,34.64,35.00,34.21,34.74,52791800,31.60
2007-12-17,35.03,35.13,34.36,34.39,58121200,31.28
2007-12-14,35.05,35.84,35.01,35.31,71126200,32.11
2007-12-13,34.48,35.45,34.28,35.22,73913200,32.03
2007-12-12,34.61,35.09,33.93,34.47,63345400,31.35
2007-12-11,34.73,34.99,33.93,34.10,55070700,31.01
2007-12-10,34.64,34.95,34.47,34.76,36083500,31.61
2007-12-07,34.61,34.70,34.22,34.53,40771000,31.40
2007-12-06,34.26,34.61,33.87,34.55,49209700,31.42
2007-12-05,33.14,34.52,33.03,34.15,84894700,31.06
2007-12-04,32.74,33.24,32.63,32.77,54801500,29.80
2007-12-03,33.50,33.64,32.68,32.92,61770600,29.94
2007-11-30,33.92,34.12,33.19,33.60,71027800,30.56
2007-11-29,33.58,33.93,33.31,33.59,53633600,30.55
2007-11-28,33.38,33.89,32.90,33.70,88585000,30.65
2007-11-27,33.27,33.60,32.68,33.06,84178400,30.07
2007-11-26,34.09,34.37,32.93,32.97,80335000,29.99
2007-11-23,34.36,34.44,33.71,34.11,33467200,31.02
2007-11-21,34.40,34.73,34.18,34.23,89518700,31.13
2007-11-20,34.23,34.97,34.10,34.58,100009400,31.45
2007-11-19,33.96,34.24,33.87,33.96,63000300,30.89
2007-11-16,33.86,34.26,33.71,34.09,71113800,31.00
2007-11-15,33.76,34.10,33.55,33.76,63111200,30.70
2007-11-14,34.62,34.75,33.75,33.93,83840100,30.86
2007-11-13,33.54,34.67,33.38,34.46,104261100,31.34
2007-11-12,33.32,33.71,33.02,33.38,84719000,30.26
2007-11-09,34.18,34.54,33.65,33.73,125111400,30.58
2007-11-08,35.60,35.90,34.40,34.74,133742400,31.49
2007-11-07,36.04,36.16,35.45,35.52,74873600,32.20
2007-11-06,36.59,36.66,35.87,36.41,100966700,33.01
2007-11-05,36.76,37.10,36.63,36.73,75485400,33.30
2007-11-02,37.22,37.50,36.42,37.06,96389800,33.59
2007-11-01,36.53,37.49,36.36,37.06,152078800,33.59
2007-10-31,35.52,37.00,35.51,36.81,185635800,33.37
2007-10-30,34.37,35.59,34.35,35.57,107297300,32.24
2007-10-29,34.85,35.29,34.45,34.57,114655600,31.34
2007-10-26,36.01,36.03,34.56,35.03,287270900,31.75
2007-10-25,31.57,32.22,31.49,31.99,169588700,29.00
2007-10-24,30.85,31.30,30.50,31.25,77979200,28.33
2007-10-23,30.71,31.12,30.71,30.90,49956200,28.01
2007-10-22,30.12,30.70,30.12,30.51,58785100,27.66
2007-10-19,31.09,31.09,30.11,30.17,75200200,27.35
2007-10-18,31.22,31.23,30.63,31.16,49208600,28.25
2007-10-17,30.75,31.23,30.65,31.08,86092400,28.17
2007-10-16,30.24,30.58,30.23,30.32,56286200,27.49
2007-10-15,30.10,30.33,30.00,30.04,47150500,27.23
2007-10-12,30.03,30.40,29.95,30.17,31121100,27.35
2007-10-11,30.30,30.63,29.79,29.91,50788400,27.11
2007-10-10,30.04,30.37,30.03,30.23,32251500,27.40
2007-10-09,30.03,30.39,30.00,30.10,63603100,27.29
2007-10-08,29.66,29.85,29.60,29.84,30265400,27.05
2007-10-05,29.89,29.99,29.73,29.84,45012300,27.05
2007-10-04,29.56,29.77,29.44,29.71,37868000,26.93
2007-10-03,29.71,29.85,29.29,29.45,37633900,26.70
2007-10-02,29.70,29.85,29.57,29.70,33700900,26.92
2007-10-01,29.46,29.79,29.41,29.77,43875100,26.99
2007-09-28,29.49,29.69,29.23,29.46,45819100,26.71
2007-09-27,29.70,29.72,29.44,29.49,43407100,26.73
2007-09-26,29.68,29.85,29.48,29.50,60337000,26.74
2007-09-25,29.14,29.56,29.11,29.56,75621000,26.80
2007-09-24,28.81,29.61,28.80,29.08,104459800,26.36
2007-09-21,28.69,28.81,28.44,28.65,135636100,25.97
2007-09-20,28.48,28.58,28.34,28.42,67168900,25.76
2007-09-19,28.87,28.91,28.30,28.67,94242200,25.99
2007-09-18,28.70,28.97,28.27,28.93,77462400,26.23
2007-09-17,28.79,28.88,28.62,28.73,39536500,26.04
2007-09-14,28.98,29.11,28.88,29.04,33496600,26.32
2007-09-13,29.12,29.26,28.96,29.16,35288600,26.43
2007-09-12,28.81,29.17,28.80,28.93,42364700,26.23
2007-09-11,28.63,28.95,28.58,28.93,34380800,26.23
2007-09-10,28.67,28.75,28.41,28.48,37247600,25.82
2007-09-07,28.62,28.83,28.32,28.44,52160900,25.78
2007-09-06,28.56,29.01,28.55,28.91,45430800,26.21
2007-09-05,28.65,28.73,28.42,28.48,47669800,25.82
2007-09-04,28.50,29.10,28.48,28.81,45689600,26.12
2007-08-31,28.70,28.92,28.36,28.73,42511900,26.04
2007-08-30,28.42,28.93,28.32,28.45,33690700,25.79
2007-08-29,28.13,28.61,27.82,28.59,45753700,25.92
2007-08-28,28.30,28.49,27.91,27.93,43924400,25.32
2007-08-27,28.61,28.77,28.40,28.49,32789500,25.83
2007-08-24,28.21,28.84,28.07,28.81,45158900,26.12
2007-08-23,28.28,28.33,28.10,28.30,33886600,25.65
2007-08-22,28.27,28.32,28.01,28.22,44763500,25.58
2007-08-21,28.10,28.32,27.87,28.07,50786200,25.45
2007-08-20,28.18,28.49,28.08,28.26,49952000,25.62
2007-08-17,28.09,28.25,27.82,28.25,76747700,25.61
2007-08-16,27.88,28.35,27.51,27.81,81447400,25.21
2007-08-15,28.24,28.99,28.05,28.10,48117700,25.47
2007-08-14,28.77,28.89,28.20,28.27,42944100,25.63
2007-08-13,28.94,28.99,28.44,28.63,55492300,25.86
2007-08-10,28.90,29.05,28.26,28.71,76576200,25.93
2007-08-09,29.64,30.10,28.92,29.30,72964500,26.47
2007-08-08,29.72,30.01,29.21,30.00,52898600,27.10
2007-08-07,29.33,29.79,29.05,29.55,49163000,26.69
2007-08-06,29.05,29.54,28.75,29.54,59530500,26.68
2007-08-03,29.45,29.78,28.90,28.96,61535500,26.16
2007-08-02,29.19,29.79,29.02,29.52,47938300,26.67
2007-08-01,28.95,29.55,28.82,29.30,80006300,26.47
2007-07-31,29.71,29.72,28.98,28.99,66554000,26.19
2007-07-30,29.41,29.49,28.95,29.40,67499600,26.56
2007-07-27,29.93,30.00,29.36,29.39,69214600,26.55
2007-07-26,30.24,30.53,29.51,29.98,87025300,27.08
2007-07-25,30.99,31.30,30.37,30.71,54950100,27.74
2007-07-24,31.01,31.48,30.71,30.80,59729300,27.82
2007-07-23,31.36,31.52,31.12,31.19,48910600,28.18
2007-07-20,31.15,31.20,30.79,31.16,98292600,28.15
2007-07-19,31.05,31.84,30.93,31.51,121159300,28.46
2007-07-18,30.51,30.97,30.50,30.92,64414400,27.93
2007-07-17,30.02,30.88,30.01,30.78,77539600,27.80
2007-07-16,29.76,30.24,29.72,30.03,48023200,27.13
2007-07-13,29.94,30.02,29.66,29.82,42173000,26.94
2007-07-12,29.56,30.11,29.44,30.07,54302400,27.16
2007-07-11,29.24,29.65,29.21,29.49,48017000,26.64
2007-07-10,29.70,29.99,29.18,29.33,66013500,26.49
2007-07-09,29.86,29.95,29.81,29.87,33831400,26.98
2007-07-06,29.91,30.04,29.66,29.97,57541000,27.07
2007-07-05,30.05,30.22,29.83,29.99,47838500,27.09
2007-07-03,29.79,30.22,29.78,30.02,35202600,27.12
2007-07-02,29.67,29.80,29.49,29.74,47316000,26.87
2007-06-29,29.87,29.93,29.04,29.47,71193900,26.62
2007-06-28,29.86,29.97,29.68,29.83,46055200,26.95
2007-06-27,29.36,29.95,29.36,29.87,53468600,26.98
2007-06-26,29.55,29.80,29.50,29.52,48340300,26.67
2007-06-25,29.47,29.77,29.38,29.49,53905800,26.64
2007-06-22,30.00,30.10,29.45,29.49,86219900,26.64
2007-06-21,29.98,30.30,29.91,30.22,56564800,27.30
2007-06-20,30.44,30.51,29.96,30.01,46861600,27.11
2007-06-19,30.48,30.66,30.38,30.46,46802600,27.52
2007-06-18,30.69,30.72,30.42,30.51,45412600,27.56
2007-06-15,30.86,30.88,30.43,30.49,100933000,27.54
2007-06-14,30.35,30.71,30.30,30.52,59065700,27.57
2007-06-13,29.97,30.41,29.85,30.39,64435600,27.45
2007-06-12,29.96,30.24,29.77,29.85,56981800,26.96
2007-06-11,29.94,30.25,29.93,30.02,48467400,27.12
2007-06-08,29.58,30.06,29.41,30.05,61346200,27.15
2007-06-07,30.02,30.29,29.59,29.62,71971400,26.76
2007-06-06,30.37,30.53,30.25,30.29,38217500,27.36
2007-06-05,30.62,30.63,30.33,30.58,44265000,27.62
2007-06-04,30.42,30.76,30.40,30.72,41434500,27.75
2007-06-01,30.79,30.90,30.55,30.59,39469400,27.63
2007-05-31,31.12,31.16,30.61,30.69,85290500,27.72
2007-05-30,30.55,31.13,30.51,31.11,57376800,28.10
2007-05-29,30.49,30.83,30.39,30.79,42373100,27.81
2007-05-25,30.28,30.66,30.18,30.48,47726500,27.53
2007-05-24,30.54,30.80,29.96,30.17,64046400,27.25
2007-05-23,30.84,30.84,30.57,30.58,46322500,27.62
2007-05-22,30.90,30.93,30.66,30.69,39999500,27.72
2007-05-21,30.73,31.16,30.73,31.05,41836400,28.05
2007-05-18,30.97,30.99,30.58,30.83,58453000,27.85
2007-05-17,31.03,31.14,30.96,30.98,41045600,27.99
2007-05-16,31.00,31.09,30.81,31.07,45833600,28.07
2007-05-15,30.90,31.09,30.84,30.90,75013900,27.91
2007-05-14,30.84,30.99,30.81,30.97,70188500,27.89
2007-05-11,30.57,30.98,30.55,30.89,43425300,27.81
2007-05-10,30.68,30.93,30.53,30.58,55398600,27.53
2007-05-09,30.70,30.93,30.57,30.78,51735000,27.71
2007-05-08,30.68,30.94,30.58,30.75,60551700,27.69
2007-05-07,30.52,30.76,30.48,30.71,59889100,27.65
2007-05-04,30.68,30.70,30.29,30.56,104385900,27.52
2007-05-03,30.60,31.00,30.53,30.97,82036800,27.89
2007-05-02,30.39,30.69,30.30,30.61,80686700,27.56
2007-05-01,29.94,30.42,29.90,30.40,73539300,27.37
2007-04-30,30.13,30.37,29.94,29.94,67788800,26.96
2007-04-27,30.17,30.74,30.00,30.12,128298800,27.12
2007-04-26,29.09,29.35,28.91,29.10,68760300,26.20
2007-04-25,28.86,29.00,28.69,28.99,39475000,26.10
2007-04-24,28.79,28.96,28.59,28.79,34236700,25.92
2007-04-23,28.96,28.99,28.67,28.78,41739100,25.91
2007-04-20,28.98,29.10,28.70,29.02,60311500,26.13
2007-04-19,28.34,28.89,28.26,28.69,43648800,25.83
2007-04-18,28.61,28.67,28.36,28.60,41778400,25.75
2007-04-17,28.63,28.89,28.56,28.85,33170200,25.98
2007-04-16,28.60,28.75,28.21,28.73,30740100,25.87
2007-04-13,28.43,28.70,28.10,28.61,36002900,25.76
2007-04-12,28.06,28.62,28.04,28.54,43762100,25.70
2007-04-11,28.30,28.57,27.99,28.11,44050200,25.31
2007-04-10,28.50,28.64,28.22,28.40,38643100,25.57
2007-04-09,28.58,28.72,28.39,28.57,31384600,25.72
2007-04-05,28.32,28.65,28.30,28.55,30131200,25.71
2007-04-04,28.01,28.78,27.90,28.50,63244200,25.66
2007-04-03,27.86,28.06,27.75,27.87,39821300,25.09
2007-04-02,27.89,27.93,27.56,27.74,41977600,24.98
2007-03-30,27.75,27.95,27.50,27.87,47061000,25.09
2007-03-29,27.84,27.85,27.49,27.75,42629900,24.99
2007-03-28,27.58,28.00,27.40,27.64,46947000,24.89
2007-03-27,28.04,28.16,27.65,27.72,58979800,24.96
2007-03-26,27.94,28.22,27.70,28.22,47491500,25.41
2007-03-23,28.22,28.27,27.80,28.02,50519800,25.23
2007-03-22,28.52,28.55,28.01,28.27,47934900,25.45
2007-03-21,27.90,28.52,27.56,28.52,72808200,25.68
2007-03-20,27.93,28.16,27.76,27.84,47902400,25.07
2007-03-19,27.34,27.83,27.20,27.83,49412000,25.06
2007-03-16,27.35,27.48,27.20,27.33,65055300,24.61
2007-03-15,27.32,27.47,27.20,27.28,51757100,24.56
2007-03-14,26.82,27.40,26.73,27.40,75730300,24.67
2007-03-13,27.25,27.40,26.71,26.72,75169500,24.06
2007-03-12,27.18,27.48,27.13,27.44,36516400,24.71
2007-03-09,27.42,27.48,27.03,27.29,80125000,24.57
2007-03-08,27.72,27.85,26.60,27.32,72175200,24.60
2007-03-07,27.76,27.90,27.55,27.61,52044700,24.86
2007-03-06,27.80,27.94,27.65,27.83,49361800,25.06
2007-03-05,27.49,27.91,27.41,27.55,56454300,24.81
2007-03-02,28.02,28.16,27.76,27.76,63254700,25.00
2007-03-01,27.82,28.33,27.73,28.09,80175700,25.29
2007-02-28,27.95,28.25,27.92,28.17,86333300,25.36
2007-02-27,28.71,28.97,27.79,27.87,87143300,25.09
2007-02-26,28.96,29.09,28.82,29.07,63481900,26.18
2007-02-23,29.22,29.28,28.89,28.90,63787100,26.02
2007-02-22,29.31,29.54,29.16,29.39,57754400,26.46
2007-02-21,28.75,29.39,28.74,29.35,68604900,26.43
2007-02-20,28.63,28.86,28.47,28.83,53978200,25.96
2007-02-16,28.91,28.94,28.65,28.74,109340300,25.88
2007-02-15,29.58,29.65,29.22,29.46,63858100,26.53
2007-02-14,29.17,29.69,29.15,29.40,55588600,26.47
2007-02-13,29.04,29.20,28.96,29.01,50348100,26.12
2007-02-12,28.89,29.09,28.83,28.94,52774400,25.97
2007-02-09,29.35,29.40,28.93,28.98,69823100,26.00
2007-02-08,29.24,29.80,29.20,29.26,48749000,26.26
2007-02-07,29.64,29.70,29.25,29.37,65145500,26.35
2007-02-06,29.59,29.75,29.22,29.51,79281100,26.48
2007-02-05,29.97,30.02,29.41,29.61,99102100,26.57
2007-02-02,30.82,30.84,30.13,30.19,60401700,27.09
2007-02-01,30.84,30.94,30.37,30.56,55355800,27.42
2007-01-31,30.41,31.10,30.35,30.86,73968400,27.69
2007-01-30,30.57,30.64,30.14,30.48,61900400,27.35
2007-01-29,30.65,30.78,30.34,30.53,57605900,27.39
2007-01-26,31.22,31.23,30.60,30.60,96103700,27.46
2007-01-25,31.08,31.48,30.45,30.45,97378700,27.32
2007-01-24,30.78,31.30,30.65,31.09,58527800,27.90
2007-01-23,30.63,30.96,30.52,30.74,49171200,27.58
2007-01-22,31.06,31.12,30.51,30.72,56143900,27.57
2007-01-19,30.73,31.11,30.69,31.11,75826900,27.92
2007-01-18,31.15,31.37,30.80,31.00,56364300,27.82
2007-01-17,31.26,31.44,31.01,31.10,58519600,27.91
2007-01-16,31.26,31.45,31.03,31.16,62379600,27.96
2007-01-12,30.65,31.39,30.64,31.21,103972500,28.00
2007-01-11,29.76,30.75,29.65,30.70,99464300,27.55
2007-01-10,29.80,29.89,29.43,29.66,55017400,26.61
2007-01-09,30.00,30.18,29.73,29.96,44636600,26.88
2007-01-08,29.65,30.10,29.53,29.93,50220200,26.86
2007-01-05,29.63,29.75,29.45,29.64,44607200,26.60
2007-01-04,29.70,29.97,29.44,29.81,45774500,26.75
2007-01-03,29.91,30.25,29.40,29.86,76935100,26.79
2006-12-29,29.86,30.15,29.83,29.86,41739800,26.79
2006-12-28,29.86,30.03,29.81,29.98,26690600,26.90
2006-12-27,29.99,30.13,29.91,30.02,31248400,26.94
2006-12-26,29.53,30.00,29.40,29.99,37098300,26.91
2006-12-22,29.83,29.86,29.62,29.64,37971700,26.60
2006-12-21,30.13,30.14,29.89,29.98,32270500,26.90
2006-12-20,29.99,30.24,29.97,30.09,31202100,27.00
2006-12-19,29.71,30.17,29.53,29.99,53822100,26.91
2006-12-18,30.19,30.26,29.78,29.89,56986800,26.82
2006-12-15,30.14,30.23,30.03,30.19,102783700,27.09
2006-12-14,29.54,30.08,29.52,30.07,85866500,26.98
2006-12-13,29.60,29.60,29.32,29.55,46002500,26.52
2006-12-12,29.56,29.63,29.22,29.43,68529400,26.41
2006-12-11,29.19,29.75,29.11,29.54,107712000,26.51
2006-12-08,28.82,29.40,28.80,29.40,108854900,26.38
2006-12-07,28.96,29.07,28.81,28.85,46831100,25.89
2006-12-06,29.10,29.13,28.87,28.99,48564100,26.01
2006-12-05,29.36,29.40,29.03,29.13,45606000,26.14
2006-12-04,29.23,29.52,29.17,29.33,55123400,26.32
2006-12-01,29.23,29.30,28.90,29.12,72257000,26.13
2006-11-30,29.42,29.57,29.33,29.36,53297400,26.34
2006-11-29,29.44,29.78,29.43,29.57,58775100,26.53
2006-11-28,29.34,29.42,29.13,29.39,52602300,26.37
2006-11-27,29.69,29.74,29.33,29.48,72722100,26.45
2006-11-24,29.66,29.84,29.64,29.76,20456700,26.70
2006-11-22,29.97,30.00,29.82,29.92,43907200,26.85
2006-11-21,29.91,30.00,29.79,29.92,66446600,26.85
2006-11-20,29.52,30.00,29.50,29.89,85703800,26.82
2006-11-17,29.31,29.54,29.28,29.40,49356700,26.38
2006-11-16,29.14,29.64,29.13,29.47,64328500,26.44
2006-11-15,29.13,29.36,29.11,29.12,63943200,26.13
2006-11-14,29.28,29.42,29.07,29.23,63012500,26.23
2006-11-13,29.19,29.46,29.16,29.35,47271800,26.25
2006-11-10,29.17,29.29,29.15,29.24,37855100,26.15
2006-11-09,29.11,29.40,29.00,29.26,89407500,26.17
2006-11-08,28.78,29.23,28.66,28.98,77403300,25.92
2006-11-07,28.86,29.07,28.80,28.95,56511200,25.89
2006-11-06,28.77,29.05,28.76,28.84,60446200,25.79
2006-11-03,28.85,28.93,28.61,28.73,41124500,25.69
2006-11-02,28.71,28.86,28.58,28.77,58674400,25.73
2006-11-01,28.78,28.99,28.70,28.81,75895900,25.76
2006-10-31,28.66,28.85,28.56,28.71,61861700,25.67
2006-10-30,28.35,28.84,28.32,28.53,47296800,25.51
2006-10-27,28.49,28.79,28.25,28.34,89060100,25.34
2006-10-26,28.33,28.41,28.04,28.35,69964200,25.35
2006-10-25,28.28,28.46,28.14,28.31,40717100,25.32
2006-10-24,28.43,28.43,28.13,28.28,61409600,25.29
2006-10-23,28.30,28.69,28.18,28.45,48525000,25.44
2006-10-20,28.48,28.49,28.17,28.43,48887800,25.42
2006-10-19,28.35,28.45,28.12,28.29,44730800,25.30
2006-10-18,28.50,28.70,28.26,28.52,40630800,25.50
2006-10-17,28.24,28.51,28.17,28.44,40122600,25.43
2006-10-16,28.48,28.60,28.33,28.45,49744800,25.44
2006-10-13,28.34,28.69,28.31,28.37,129751900,25.37
2006-10-12,27.58,28.29,27.54,28.22,120174900,25.24
2006-10-11,27.46,27.67,27.42,27.54,37219600,24.63
2006-10-10,27.69,27.75,27.44,27.69,34598500,24.76
2006-10-09,27.80,27.93,27.62,27.72,33366300,24.79
2006-10-06,27.76,28.00,27.65,27.87,36452200,24.92
2006-10-05,27.92,28.11,27.78,27.92,81967200,24.97
2006-10-04,27.39,27.96,27.37,27.94,82191200,24.99
2006-10-03,27.37,27.48,27.21,27.37,39386200,24.48
2006-10-02,27.32,27.49,27.15,27.36,52908100,24.47
2006-09-29,27.35,27.42,27.21,27.35,34283500,24.46
2006-09-28,27.47,27.52,27.26,27.40,44179700,24.50
2006-09-27,27.18,27.47,27.12,27.44,66233900,24.54
2006-09-26,26.91,27.32,26.88,27.20,54766500,24.32
2006-09-25,26.81,27.19,26.79,26.95,67903900,24.10
2006-09-22,26.83,26.85,26.48,26.66,47712500,23.84
2006-09-21,27.24,27.25,26.85,26.90,58495100,24.06
2006-09-20,27.01,27.23,26.99,27.18,71676400,24.31
2006-09-19,26.74,26.94,26.72,26.86,43039100,24.02
2006-09-18,26.74,27.04,26.67,26.79,49135000,23.96
2006-09-15,26.58,26.94,26.49,26.85,126057700,24.01
2006-09-14,25.99,26.50,25.98,26.33,74324500,23.55
2006-09-13,25.82,26.10,25.82,25.98,37706700,23.23
2006-09-12,25.90,25.98,25.72,25.93,52248800,23.19
2006-09-11,25.43,25.95,25.42,25.91,55608200,23.17
2006-09-08,25.53,25.79,25.46,25.60,36866800,22.89
2006-09-07,25.48,25.70,25.39,25.43,51266900,22.74
2006-09-06,25.51,25.72,25.51,25.61,50160400,22.90
2006-09-05,25.69,25.96,25.56,25.61,44222400,22.90
2006-09-01,25.89,25.97,25.64,25.84,31594600,23.11
2006-08-31,25.87,25.98,25.68,25.70,26380500,22.98
2006-08-30,25.85,25.89,25.64,25.80,30283100,23.07
2006-08-29,25.92,25.98,25.63,25.84,42711200,23.11
2006-08-28,25.84,26.00,25.69,25.95,34190900,23.21
2006-08-25,25.71,26.00,25.69,25.85,33115900,23.12
2006-08-24,25.82,25.86,25.50,25.74,35933300,23.02
2006-08-23,25.65,25.95,25.52,25.67,44648500,22.96
2006-08-22,26.01,26.25,25.62,25.62,89312400,22.91
2006-08-21,25.66,26.13,25.56,26.12,88398300,23.36
2006-08-18,25.05,25.80,24.98,25.79,128414800,23.06
2006-08-17,24.70,24.75,24.61,24.70,45674800,22.09
2006-08-16,24.61,24.73,24.47,24.70,52373600,22.09
2006-08-15,24.55,24.65,24.44,24.62,48994500,22.02
2006-08-14,24.52,24.60,24.35,24.53,47831900,21.86
2006-08-11,24.43,24.45,24.20,24.43,30255500,21.77
2006-08-10,24.37,24.60,24.34,24.46,31753400,21.79
2006-08-09,24.49,24.64,24.34,24.44,44405700,21.78
2006-08-08,24.39,24.52,24.20,24.34,58171300,21.69
2006-08-07,24.28,24.48,24.19,24.22,36862400,21.58
2006-08-04,24.40,24.49,24.15,24.29,45690400,21.64
2006-08-03,24.19,24.48,24.15,24.21,43155300,21.57
2006-08-02,24.12,24.40,24.03,24.30,46462000,21.65
2006-08-01,24.02,24.20,23.85,23.99,49168700,21.37
2006-07-31,24.07,24.42,24.01,24.06,40254400,21.44
2006-07-28,24.08,24.28,24.06,24.25,51705800,21.61
2006-07-27,24.58,24.60,23.77,23.87,85386800,21.27
2006-07-26,24.12,24.53,24.10,24.37,54942100,21.71
2006-07-25,24.00,24.29,23.90,24.22,60075800,21.58
2006-07-24,24.01,24.11,23.79,24.00,59586700,21.38
2006-07-21,24.08,24.15,23.00,23.87,175483800,21.27
2006-07-20,23.44,23.45,22.78,22.85,76605200,20.36
2006-07-19,22.82,23.46,22.72,23.40,82188200,20.85
2006-07-18,22.59,22.76,22.48,22.74,65047300,20.26
2006-07-17,22.29,22.61,22.26,22.48,37053500,20.03
2006-07-14,22.28,22.55,22.23,22.29,67499400,19.86
2006-07-13,22.37,22.61,22.25,22.26,73099500,19.83
2006-07-12,22.79,22.88,22.62,22.64,77379300,20.17
2006-07-11,23.37,23.37,22.74,23.10,88676300,20.58
2006-07-10,23.43,23.66,23.38,23.50,50565100,20.94
2006-07-07,23.39,23.55,23.30,23.30,63168800,20.76
2006-07-06,23.45,23.61,23.42,23.48,44775200,20.92
2006-07-05,23.48,23.52,23.30,23.35,53093500,20.80
2006-07-03,23.53,23.72,23.45,23.70,25711400,21.12
2006-06-30,23.54,23.65,23.30,23.30,73048800,20.76
2006-06-29,23.32,23.63,23.22,23.47,121395500,20.91
2006-06-28,22.96,23.25,22.91,23.16,71906500,20.63
2006-06-27,22.89,23.16,22.84,22.86,84759100,20.37
2006-06-26,22.65,22.89,22.63,22.82,53644100,20.33
2006-06-23,22.85,22.87,22.50,22.50,60532600,20.05
2006-06-22,23.06,23.17,22.78,22.88,76590600,20.39
2006-06-21,22.61,23.15,22.53,23.08,91660300,20.56
2006-06-20,22.54,22.76,22.50,22.56,90598500,20.10
2006-06-19,22.14,22.60,22.12,22.55,129640900,20.09
2006-06-16,21.97,22.28,21.79,22.10,147506500,19.69
2006-06-15,22.01,22.13,21.80,22.07,121577300,19.66
2006-06-14,21.59,21.94,21.55,21.88,86081500,19.49
2006-06-13,21.73,22.03,21.46,21.51,113175300,19.16
2006-06-12,21.96,22.10,21.70,21.71,74309700,19.34
2006-06-09,22.15,22.19,21.89,21.92,52573800,19.53
2006-06-08,22.03,22.21,21.97,22.11,104126900,19.70
2006-06-07,22.15,22.39,22.01,22.04,73827500,19.64
2006-06-06,22.55,22.56,21.98,22.13,126601300,19.72
2006-06-05,22.72,22.73,22.49,22.50,63914100,20.05
2006-06-02,22.87,22.99,22.67,22.76,73935600,20.28
2006-06-01,22.74,22.84,22.62,22.82,80230800,20.33
2006-05-31,23.26,23.35,22.65,22.65,120202000,20.18
2006-05-30,23.55,23.76,23.14,23.15,52497500,20.63
2006-05-26,23.77,23.88,23.56,23.72,46861600,21.13
2006-05-25,23.57,23.92,23.54,23.74,83052700,21.15
2006-05-24,22.99,23.54,22.98,23.50,107356700,20.94
2006-05-23,23.11,23.38,22.77,22.79,79986300,20.31
2006-05-22,22.48,23.02,22.45,22.88,87322300,20.39
2006-05-19,22.79,22.90,22.52,22.56,100071200,20.10
2006-05-18,22.84,23.14,22.76,22.83,95476400,20.34
2006-05-17,22.89,23.08,22.73,22.73,98598300,20.25
2006-05-16,23.16,24.00,22.91,23.01,82095100,20.50
2006-05-15,23.10,23.23,23.03,23.15,67314800,20.63
2006-05-12,23.14,23.37,23.05,23.17,83115900,20.56
2006-05-11,23.71,23.79,23.15,23.22,92916700,20.61
2006-05-10,23.67,23.79,23.59,23.77,76563300,21.10
2006-05-09,23.75,24.00,23.49,23.62,75345900,20.96
2006-05-08,23.85,25.00,23.51,23.73,80693500,21.06
2006-05-05,23.66,23.95,23.52,23.80,131604300,21.12
2006-05-04,23.35,23.67,23.14,23.44,171257400,20.80
2006-05-03,23.99,24.02,23.15,23.17,211527100,20.56
2006-05-02,24.49,25.00,23.90,24.01,190533500,21.31
2006-05-01,24.32,25.00,24.09,24.29,174800900,21.56
2006-04-28,24.23,24.50,24.00,24.15,591052200,21.43
2006-04-27,26.97,27.63,26.94,27.25,96509600,24.18
2006-04-26,27.08,27.23,27.00,27.10,39190000,24.05
2006-04-25,27.09,27.21,27.02,27.11,49222500,24.06
2006-04-24,27.07,27.25,26.98,27.11,42318400,24.06
2006-04-21,27.05,27.39,27.00,27.15,58528000,24.10
2006-04-20,27.05,27.19,26.70,27.03,45648300,23.99
2006-04-19,27.11,27.19,26.96,27.03,45111100,23.99
2006-04-18,26.94,27.50,26.82,27.22,56272700,24.16
2006-04-17,27.03,27.05,26.73,26.84,35796200,23.82
2006-04-13,27.08,27.20,27.00,27.07,28160000,24.02
2006-04-12,27.10,27.20,26.97,27.20,32183000,24.14
2006-04-11,27.29,27.32,27.00,27.13,42953400,24.08
2006-04-10,27.23,27.44,27.20,27.29,39432000,24.22
2006-04-07,27.61,27.72,27.23,27.25,47249400,24.18
2006-04-06,27.66,27.72,27.37,27.56,51885500,24.46
2006-04-05,27.88,27.94,27.64,27.74,41539300,24.62
2006-04-04,27.60,27.80,27.47,27.64,45470000,24.53
2006-04-03,27.67,27.73,27.44,27.56,57605300,24.46
2006-03-31,27.30,27.54,27.21,27.21,62190500,24.15
2006-03-30,27.03,27.39,27.00,27.23,54612000,24.17
2006-03-29,26.95,27.20,26.92,27.02,53150300,23.98
2006-03-28,27.01,27.21,26.81,26.90,58520500,23.87
2006-03-27,27.01,27.30,27.00,27.01,59908600,23.97
2006-03-24,26.71,27.21,26.62,27.01,69157600,23.97
2006-03-23,27.08,27.10,26.66,26.85,73682900,23.83
2006-03-22,27.08,27.50,26.80,27.15,145696100,24.10
2006-03-21,27.74,28.22,27.68,27.74,73199600,24.62
2006-03-20,27.70,27.99,27.67,27.89,67094100,24.75
2006-03-17,27.35,27.66,27.27,27.50,120615000,24.41
2006-03-16,27.34,27.48,27.22,27.27,73793700,24.20
2006-03-15,27.20,27.45,27.01,27.36,57152000,24.28
2006-03-14,27.04,27.38,26.99,27.23,39821800,24.17
2006-03-13,27.18,27.29,26.94,27.11,40342600,24.06
2006-03-10,27.06,27.22,26.88,27.17,41297200,24.11
2006-03-09,27.27,27.42,27.00,27.00,45360700,23.96
2006-03-08,26.99,27.50,26.97,27.25,57547400,24.18
2006-03-07,26.90,27.10,26.81,27.06,51613900,24.02
2006-03-06,26.92,27.15,26.83,26.91,53054100,23.88
2006-03-03,26.81,27.16,26.74,26.93,45218800,23.90
2006-03-02,27.02,27.10,26.90,26.97,41850300,23.94
2006-03-01,26.98,27.20,26.95,27.14,53061200,24.09
2006-02-28,26.95,27.30,26.87,26.87,65036100,23.85
2006-02-27,26.75,27.26,26.67,27.05,51301500,24.01
2006-02-24,26.59,26.74,26.52,26.63,44753800,23.63
2006-02-23,26.73,26.89,26.54,26.66,47359100,23.66
2006-02-22,26.53,26.86,26.47,26.72,43043100,23.71
2006-02-21,26.72,26.72,26.34,26.54,50216100,23.55
2006-02-17,26.67,26.81,26.56,26.70,41513200,23.70
2006-02-16,26.85,26.90,26.57,26.81,48868500,23.79
2006-02-15,26.60,26.93,26.50,26.88,62808900,23.86
2006-02-14,26.41,26.68,26.35,26.65,58432900,23.57
2006-02-13,26.63,26.70,26.34,26.39,46707000,23.34
2006-02-10,26.62,26.89,26.51,26.69,52127000,23.61
2006-02-09,26.96,27.03,26.65,26.66,52861700,23.58
2006-02-08,27.01,27.08,26.71,26.91,51795200,23.80
2006-02-07,26.95,27.15,26.81,26.94,72159500,23.83
2006-02-06,27.51,27.54,27.09,27.17,60170500,24.03
2006-02-03,27.48,27.70,27.34,27.54,75022700,24.36
2006-02-02,27.97,27.99,27.55,27.68,55073400,24.48
2006-02-01,27.96,28.07,27.76,28.04,68448800,24.80
2006-01-31,27.91,28.38,27.87,28.15,94841300,24.90
2006-01-30,27.82,28.18,27.78,28.00,103999200,24.77
2006-01-27,27.23,27.95,27.19,27.79,134520700,24.58
2006-01-26,26.56,26.72,26.31,26.50,69509300,23.44
2006-01-25,26.41,26.57,26.23,26.40,59072100,23.35
2006-01-24,26.34,26.45,26.22,26.28,63040700,23.24
2006-01-23,26.41,26.53,26.30,26.35,47925600,23.31
2006-01-20,27.01,27.01,26.26,26.41,79165900,23.36
2006-01-19,26.87,27.24,26.85,27.02,60367600,23.90
2006-01-18,26.74,26.98,26.70,26.83,52376200,23.73
2006-01-17,26.90,27.19,26.90,26.99,58566600,23.87
2006-01-13,27.03,27.25,27.01,27.19,41418000,24.05
2006-01-12,27.25,27.26,26.97,27.14,45994800,24.01
2006-01-11,27.01,27.39,26.90,27.29,70120700,24.14
2006-01-10,26.65,27.02,26.59,27.00,64921900,23.88
2006-01-09,26.93,27.07,26.76,26.86,55625000,23.76
2006-01-06,26.89,27.00,26.49,26.91,100963000,23.80
2006-01-05,26.96,27.13,26.91,26.99,48245500,23.87
2006-01-04,26.77,27.08,26.77,26.97,57975600,23.86
2006-01-03,26.25,27.00,26.10,26.84,79973000,23.74
2005-12-30,26.15,26.31,26.10,26.15,49044600,23.13
2005-12-29,26.41,26.50,26.26,26.27,34495500,23.24
2005-12-28,26.51,26.66,26.35,26.39,35444400,23.34
2005-12-27,26.68,26.85,26.45,26.46,37819000,23.40
2005-12-23,26.52,26.67,26.44,26.64,30689200,23.56
2005-12-22,26.71,26.78,26.42,26.59,91276900,23.52
2005-12-21,26.87,26.91,26.71,26.73,75800900,23.64
2005-12-20,26.76,26.88,26.67,26.86,62960600,23.76
2005-12-19,26.82,26.87,26.65,26.83,68680100,23.73
2005-12-16,26.88,27.08,26.81,26.90,88542500,23.79
2005-12-15,27.08,27.11,26.81,26.92,79018100,23.81
2005-12-14,27.00,27.24,26.85,27.09,65076200,23.96
2005-12-13,27.29,27.43,27.00,27.13,104285500,24.00
2005-12-12,27.70,27.75,27.33,27.45,63757200,24.28
2005-12-09,27.71,27.83,27.64,27.71,48467000,24.51
2005-12-08,27.71,27.81,27.60,27.69,63931600,24.49
2005-12-07,27.67,27.75,27.55,27.75,55583200,24.55
2005-12-06,27.90,27.92,27.68,27.69,65980000,24.49
2005-12-05,27.93,28.02,27.71,27.85,47517300,24.63
2005-12-02,27.82,28.10,27.79,28.01,42319600,24.78
2005-12-01,27.73,28.10,27.73,27.89,61006100,24.67
2005-11-30,27.68,27.77,27.63,27.68,55904700,24.48
2005-11-29,27.79,27.79,27.60,27.68,62220400,24.48
2005-11-28,27.79,27.85,27.53,27.75,57517200,24.55
2005-11-25,27.80,27.94,27.47,27.76,44082500,24.55
2005-11-23,27.92,28.09,27.74,27.92,70541300,24.70
2005-11-22,28.06,28.08,27.86,27.91,104253300,24.69
2005-11-21,28.07,28.24,27.84,28.16,65794400,24.91
2005-11-18,28.12,28.25,27.90,28.07,75431200,24.83
2005-11-17,27.85,28.00,27.76,27.97,91351000,24.74
2005-11-16,27.48,27.88,27.44,27.74,86277000,24.54
2005-11-15,27.33,27.54,27.25,27.50,65081000,24.32
2005-11-14,27.36,27.44,27.20,27.37,67152200,24.14
2005-11-11,27.15,27.39,27.13,27.28,51945600,24.06
2005-11-10,26.94,27.15,26.64,27.09,73314800,23.89
2005-11-09,26.98,27.15,26.94,26.96,59562100,23.78
2005-11-08,26.94,27.18,26.77,27.05,60091700,23.86
2005-11-07,26.72,27.08,26.70,27.01,77104800,23.82
2005-11-04,26.53,26.71,26.45,26.66,57464000,23.51
2005-11-03,26.60,26.64,26.25,26.44,73421600,23.32
2005-11-02,25.93,26.50,25.93,26.46,75067100,23.34
2005-11-01,25.61,26.10,25.61,25.96,71370400,22.89
2005-10-31,25.61,25.80,25.50,25.70,75122100,22.67
2005-10-28,25.10,25.60,25.10,25.53,106559300,22.52
2005-10-27,25.22,25.27,24.85,24.85,61566100,21.92
2005-10-26,24.97,25.33,24.93,25.11,58178100,22.15
2005-10-25,24.95,25.13,24.83,25.03,41310500,22.07
2005-10-24,24.89,25.10,24.68,25.10,51868000,22.14
2005-10-21,24.91,25.00,24.57,24.78,69431200,21.85
2005-10-20,25.05,25.13,24.74,24.79,58830600,21.86
2005-10-19,24.56,25.09,24.50,25.09,66574500,22.13
2005-10-18,24.49,24.83,24.45,24.57,69328200,21.67
2005-10-17,24.68,24.69,24.44,24.53,46924400,21.63
2005-10-14,24.71,24.73,24.50,24.67,53846700,21.76
2005-10-13,24.31,24.73,24.27,24.59,70192000,21.69
2005-10-12,24.49,24.70,24.27,24.30,71294400,21.43
2005-10-11,24.51,24.55,24.25,24.41,76567300,21.53
2005-10-10,24.67,24.68,24.35,24.46,48880900,21.57
2005-10-07,24.77,24.84,24.52,24.59,50768700,21.69
2005-10-06,24.66,24.95,24.53,24.73,81724600,21.81
2005-10-05,25.04,25.05,24.67,24.67,73684700,21.76
2005-10-04,25.36,25.39,24.75,24.98,151666300,22.03
2005-10-03,25.71,25.73,25.44,25.50,55341300,22.49
2005-09-30,25.91,25.95,25.61,25.73,57644500,22.69
2005-09-29,25.61,26.00,25.50,25.94,66807100,22.88
2005-09-28,25.39,25.87,25.38,25.67,71019400,22.64
2005-09-27,25.37,25.45,25.30,25.34,48797900,22.35
2005-09-26,25.40,25.49,25.21,25.27,56203700,22.29
2005-09-23,25.31,25.54,25.12,25.27,66396800,22.29
2005-09-22,25.49,25.60,25.15,25.34,71314900,22.35
2005-09-21,25.80,25.90,25.43,25.49,68281800,22.48
2005-09-20,26.07,26.22,25.69,25.84,61043400,22.79
2005-09-19,26.09,26.27,25.86,26.00,61832300,22.93
2005-09-16,26.34,26.40,25.97,26.07,187384300,22.99
2005-09-15,26.37,26.43,26.22,26.27,60357200,23.17
2005-09-14,26.52,26.64,26.30,26.31,54969600,23.20
2005-09-13,26.54,26.76,26.37,26.48,63422900,23.35
2005-09-12,26.62,26.75,26.52,26.61,40550500,23.47
2005-09-09,26.62,26.82,26.53,26.58,41515800,23.44
2005-09-08,26.80,26.88,26.52,26.61,52552300,23.47
2005-09-07,26.94,27.11,26.82,26.85,44656100,23.68
2005-09-06,27.06,27.29,26.98,27.00,46089000,23.81
2005-09-02,27.21,27.27,26.97,27.02,52047500,23.83
2005-09-01,27.38,27.39,27.15,27.20,75974500,23.99
2005-08-31,27.17,27.44,27.04,27.38,65210200,24.15
2005-08-30,27.06,27.23,26.96,27.18,55163200,23.97
2005-08-29,26.81,27.23,26.81,27.15,52307700,23.94
2005-08-26,27.06,27.08,26.87,26.97,36774600,23.79
2005-08-25,26.90,27.09,26.85,27.03,39306300,23.84
2005-08-24,26.84,27.16,26.78,26.81,63645000,23.64
2005-08-23,26.84,27.07,26.74,26.87,48296700,23.70
2005-08-22,26.79,27.17,26.77,26.91,41691700,23.73
2005-08-19,26.85,26.91,26.70,26.72,36043500,23.57
2005-08-18,26.89,27.08,26.80,26.82,40861900,23.65
2005-08-17,26.82,27.15,26.66,26.95,52413100,23.77
2005-08-16,27.03,27.14,26.70,26.74,46894600,23.58
2005-08-15,26.98,27.30,26.69,27.13,45976600,23.93
2005-08-12,27.08,27.14,26.90,27.05,52006500,23.79
2005-08-11,26.98,27.30,26.89,27.27,48646800,23.98
2005-08-10,27.41,27.50,26.85,26.95,62818800,23.70
2005-08-09,27.22,27.51,27.01,27.35,64761800,24.05
2005-08-08,27.80,27.84,27.08,27.13,77207200,23.86
2005-08-05,27.29,27.94,27.25,27.76,82212400,24.41
2005-08-04,27.16,27.50,27.05,27.32,91461400,24.02
2005-08-03,26.76,27.43,26.73,27.25,139422400,23.96
2005-08-02,25.90,26.90,25.87,26.81,137510100,23.57
2005-08-01,25.81,26.05,25.76,25.92,61346800,22.79
2005-07-29,25.78,26.00,25.59,25.61,59524400,22.52
2005-07-28,25.75,25.85,25.66,25.75,44738700,22.64
2005-07-27,25.61,25.80,25.53,25.72,57977300,22.62
2005-07-26,25.72,25.74,25.53,25.54,51476400,22.46
2005-07-25,25.69,25.90,25.65,25.69,45174600,22.59
2005-07-22,25.99,26.34,25.63,25.68,97558900,22.58
2005-07-21,26.30,26.48,26.00,26.44,112932100,23.25
2005-07-20,26.00,26.23,25.88,26.19,71424800,23.03
2005-07-19,25.79,26.25,25.75,26.16,113290100,23.00
2005-07-18,25.71,25.79,25.55,25.55,39668000,22.47
2005-07-15,26.04,26.10,25.75,25.79,56472800,22.68
2005-07-14,25.79,26.10,25.79,25.97,69506800,22.84
2005-07-13,25.53,25.75,25.48,25.66,44749200,22.56
2005-07-12,25.24,25.62,25.20,25.61,63384800,22.52
2005-07-11,25.15,25.38,25.11,25.29,61525400,22.24
2005-07-08,24.64,25.12,24.63,25.09,56104000,22.06
2005-07-07,24.58,24.71,24.50,24.65,80082900,21.68
2005-07-06,24.97,25.08,24.69,24.70,64214600,21.72
2005-07-05,24.66,25.19,24.62,24.98,61883500,21.97
2005-07-01,24.85,24.99,24.67,24.71,69718400,21.73
2005-06-30,25.06,25.14,24.82,24.84,82018200,21.84
2005-06-29,25.22,25.32,25.00,25.09,55859900,22.06
2005-06-28,25.09,25.20,25.03,25.07,53058100,22.04
2005-06-27,25.07,25.25,25.03,25.05,61636200,22.03
2005-06-24,25.22,25.40,25.04,25.04,57970700,22.02
2005-06-23,25.17,25.62,25.15,25.31,105159800,22.26
2005-06-22,25.11,25.26,25.03,25.07,60492700,22.04
2005-06-21,25.08,25.19,25.04,25.15,81084000,22.11
2005-06-20,24.98,25.28,24.93,25.11,50538900,22.08
2005-06-17,25.27,25.29,24.92,25.04,90821300,22.02
2005-06-16,25.22,25.23,24.95,25.04,65918800,22.02
2005-06-15,25.40,25.41,25.11,25.26,50764800,22.21
2005-06-14,25.31,25.44,25.24,25.36,44243300,22.30
2005-06-13,25.36,25.49,25.26,25.31,49104100,22.26
2005-06-10,25.49,25.52,25.34,25.43,39459800,22.36
2005-06-09,25.40,25.61,25.35,25.51,52767900,22.43
2005-06-08,25.55,25.62,25.34,25.40,45369700,22.33
2005-06-07,25.33,25.83,25.31,25.51,54511400,22.43
2005-06-06,25.38,25.50,25.31,25.37,40756900,22.31
2005-06-03,25.70,25.81,25.34,25.43,79659500,22.36
2005-06-02,25.71,25.86,25.64,25.79,27212500,22.68
2005-06-01,25.73,26.00,25.61,25.81,54621000,22.70
2005-05-31,25.99,26.03,25.75,25.80,46131100,22.69
2005-05-27,25.83,26.09,25.81,26.07,54978000,22.92
2005-05-26,25.75,26.00,25.73,25.90,50579200,22.77
2005-05-25,25.68,25.77,25.50,25.71,35749000,22.61
2005-05-24,25.80,25.88,25.72,25.75,61287700,22.64
2005-05-23,25.74,26.07,25.74,25.85,75421100,22.73
2005-05-20,25.88,25.92,25.73,25.74,64444500,22.63
2005-05-19,25.75,26.05,25.70,25.92,52120800,22.79
2005-05-18,25.50,25.84,25.42,25.70,71182400,22.60
2005-05-17,25.31,25.50,25.25,25.46,39983200,22.39
2005-05-16,25.23,25.50,25.19,25.49,50577300,22.41
2005-05-13,25.03,25.38,24.99,25.30,77204300,22.18
2005-05-12,24.84,25.11,24.83,25.00,74540700,21.91
2005-05-11,24.89,24.97,24.64,24.91,59463300,21.83
2005-05-10,25.04,25.08,24.82,24.90,62235100,21.83
2005-05-09,25.23,25.33,25.05,25.11,61872400,22.01
2005-05-06,25.33,25.48,25.19,25.22,64322600,22.11
2005-05-05,25.20,25.33,25.08,25.23,59362300,22.12
2005-05-04,25.34,25.40,25.11,25.21,86864200,22.10
2005-05-03,25.13,25.40,25.09,25.36,67867800,22.23
2005-05-02,25.23,25.36,24.95,25.23,54376700,22.12
2005-04-29,24.88,25.30,24.79,25.30,98641200,22.18
2005-04-28,24.82,24.92,24.44,24.45,83623100,21.43
2005-04-27,24.66,25.15,24.63,24.99,47732800,21.90
2005-04-26,24.95,25.25,24.74,24.76,60464300,21.70
2005-04-25,25.07,25.28,24.86,24.99,75457900,21.90
2005-04-22,25.05,25.25,24.78,24.98,80087500,21.90
2005-04-21,24.48,25.39,24.47,25.28,93562300,22.16
2005-04-20,24.66,24.70,24.30,24.32,91923500,21.32
2005-04-19,24.71,24.80,24.45,24.63,65956200,21.59
2005-04-18,24.45,24.84,24.40,24.65,75766400,21.61
2005-04-15,24.58,24.90,24.41,24.46,100251600,21.44
2005-04-14,25.01,25.14,24.83,24.84,66754400,21.77
2005-04-13,25.23,25.45,24.99,25.04,60929300,21.95
2005-04-12,24.92,25.35,24.80,25.32,67517800,22.19
2005-04-11,25.03,25.11,24.86,24.97,47791800,21.89
2005-04-08,25.07,25.25,24.91,24.94,47956300,21.86
2005-04-07,24.66,25.13,24.63,25.10,77451500,22.00
2005-04-06,24.47,24.94,24.45,24.67,78020200,21.62
2005-04-05,24.22,24.50,24.12,24.47,73549600,21.45
2005-04-04,24.11,24.26,23.94,24.23,62196400,21.24
2005-04-01,24.24,24.35,24.10,24.12,64619600,21.14
2005-03-31,24.25,24.31,24.12,24.17,62382300,21.19
2005-03-30,24.04,24.19,24.00,24.16,59585700,21.18
2005-03-29,24.14,24.24,23.82,23.92,74231700,20.97
2005-03-28,24.40,24.47,24.18,24.20,49802000,21.21
2005-03-24,24.24,24.47,24.20,24.28,78820900,21.28
2005-03-23,23.99,24.39,23.96,24.18,79293300,21.19
2005-03-22,24.19,24.27,23.96,23.99,102113300,21.03
2005-03-21,24.35,24.36,24.15,24.20,71446200,21.21
2005-03-18,24.53,24.91,24.28,24.31,135904000,21.31
2005-03-17,24.64,24.68,24.53,24.54,60573200,21.51
2005-03-16,24.82,24.97,24.56,24.63,74841400,21.59
2005-03-15,25.10,25.24,24.89,24.91,71469400,21.83
2005-03-14,25.08,25.15,24.96,25.11,65550500,22.01
2005-03-11,25.45,25.48,25.06,25.09,60617900,21.99
2005-03-10,25.43,25.48,25.25,25.43,59132900,22.29
2005-03-09,25.39,25.57,25.28,25.31,62991800,22.19
2005-03-08,25.40,25.62,25.34,25.40,52871800,22.26
2005-03-07,25.17,25.79,25.16,25.47,80407400,22.33
2005-03-04,25.21,25.30,25.13,25.17,63058200,22.06
2005-03-03,25.30,25.31,25.14,25.17,52183600,22.06
2005-03-02,25.19,25.48,25.16,25.26,67739000,22.14
2005-03-01,25.19,25.41,25.13,25.28,56394800,22.16
2005-02-28,25.22,25.37,25.13,25.16,82728000,22.05
2005-02-25,25.33,25.38,25.15,25.25,62467700,22.13
2005-02-24,25.18,25.44,25.15,25.37,85236300,22.24
2005-02-23,25.24,25.35,25.17,25.20,83689400,22.09
2005-02-22,25.25,25.49,25.20,25.23,96419200,22.12
2005-02-18,25.64,25.65,25.40,25.48,77091100,22.33
2005-02-17,25.71,25.86,25.60,25.65,67024800,22.48
2005-02-16,25.87,25.93,25.67,25.79,57506600,22.61
2005-02-15,26.00,26.08,25.86,25.93,76551600,22.73
2005-02-14,25.93,26.12,25.91,26.01,58694000,22.73
2005-02-11,26.03,26.12,25.81,25.97,83835900,22.69
2005-02-10,26.10,26.13,26.00,26.06,71796400,22.77
2005-02-09,26.25,26.31,26.04,26.07,77874800,22.78
2005-02-08,26.19,26.34,26.16,26.24,61343700,22.93
2005-02-07,26.27,26.30,26.06,26.16,57763400,22.86
2005-02-04,26.17,26.37,26.14,26.32,61246500,23.00
2005-02-03,26.37,26.40,26.10,26.18,62545400,22.88
2005-02-02,26.42,26.50,26.28,26.46,79329500,23.12
2005-02-01,26.25,26.43,26.22,26.39,57981700,23.06
2005-01-31,26.35,26.52,26.16,26.28,71442100,22.96
2005-01-28,26.54,26.65,25.96,26.18,110466500,22.88
2005-01-27,25.95,26.16,25.85,26.11,93204100,22.82
2005-01-26,26.07,26.17,25.90,26.01,64974500,22.73
2005-01-25,25.76,26.19,25.75,26.02,67580700,22.74
2005-01-24,25.76,26.00,25.64,25.67,69010900,22.43
2005-01-21,25.95,26.13,25.64,25.65,76501000,22.41
2005-01-20,25.84,26.10,25.74,25.86,58380100,22.60
2005-01-19,26.21,26.26,25.92,25.98,58114100,22.70
2005-01-18,26.03,26.35,25.84,26.32,69146400,23.00
2005-01-14,26.40,26.45,26.04,26.12,92180800,22.82
2005-01-13,26.68,26.80,26.16,26.27,89861600,22.96
2005-01-12,26.77,26.85,26.62,26.78,72940600,23.40
2005-01-11,26.69,26.82,26.61,26.73,64712000,23.36
2005-01-10,26.60,26.86,26.54,26.80,70376600,23.42
2005-01-07,26.82,26.89,26.62,26.67,68723300,23.31
2005-01-06,26.85,27.06,26.64,26.75,76890500,23.38
2005-01-05,26.84,27.10,26.76,26.78,72463500,23.40
2005-01-04,26.87,27.10,26.66,26.84,109442100,23.45
2005-01-03,26.80,26.95,26.65,26.74,65002900,23.37
2004-12-31,26.75,26.90,26.68,26.72,54959500,23.35
2004-12-30,26.89,26.94,26.75,26.76,48355400,23.38
2004-12-29,26.85,27.00,26.82,26.90,47594900,23.51
2004-12-28,26.85,27.03,26.80,26.95,55075900,23.55
2004-12-27,27.01,27.10,26.82,26.85,55958500,23.46
2004-12-23,26.87,27.15,26.83,27.01,65801900,23.60
2004-12-22,26.84,27.15,26.78,26.97,63651900,23.57
2004-12-21,27.00,27.17,26.94,27.07,94646100,23.65
2004-12-20,27.01,27.15,26.89,26.95,85552800,23.55
2004-12-17,27.00,27.32,26.80,26.96,126184400,23.56
2004-12-16,27.15,27.28,27.01,27.16,88997500,23.73
2004-12-15,27.22,27.40,27.07,27.11,106303900,23.69
2004-12-14,27.05,27.33,27.04,27.23,127843200,23.79
2004-12-13,27.10,27.28,26.91,27.25,93812500,23.81
2004-12-10,27.08,27.18,27.04,27.08,70949200,23.66
2004-12-09,27.13,27.36,26.94,27.23,83006000,23.79
2004-12-08,27.01,27.36,26.91,27.36,95655000,23.91
2004-12-07,27.26,27.38,27.00,27.07,111656000,23.65
2004-12-06,27.10,27.44,27.07,27.33,55297400,23.88
2004-12-03,27.16,27.44,27.14,27.23,76498400,23.79
2004-12-02,27.27,27.40,26.92,27.09,96088300,23.67
2004-12-01,26.95,27.28,26.81,27.25,99889000,23.81
2004-11-30,26.75,27.01,26.70,26.81,75960400,23.43
2004-11-29,26.64,26.95,26.61,26.77,67079900,23.39
2004-11-26,26.56,26.82,26.55,26.60,24398700,23.24
2004-11-24,26.62,26.73,26.40,26.64,60069200,23.28
2004-11-23,26.52,26.70,26.40,26.53,70459700,23.18
2004-11-22,26.75,26.82,26.10,26.65,92410800,23.29
2004-11-19,27.03,27.07,26.84,26.86,85808600,23.47
2004-11-18,27.13,27.17,27.00,27.07,63249900,23.65
2004-11-17,27.25,27.35,27.06,27.17,58830700,23.74
2004-11-16,27.33,27.34,27.05,27.12,64522600,23.70
2004-11-15,27.34,27.50,27.20,27.39,104468000,23.93
2004-11-12,30.16,30.20,29.80,29.97,162269000,23.50
2004-11-11,29.89,30.08,29.82,29.98,87358900,23.51
2004-11-10,29.92,30.00,29.69,29.73,84097700,23.31
2004-11-09,29.43,29.89,29.35,29.77,100401000,23.34
2004-11-08,29.18,29.48,29.13,29.28,112802100,22.96
2004-11-05,29.21,29.36,29.03,29.31,95337700,22.98
2004-11-04,28.38,29.00,28.38,29.00,87867700,22.74
2004-11-03,28.65,28.65,28.31,28.47,79666700,22.32
2004-11-02,28.26,28.47,28.03,28.24,89417100,22.14
2004-11-01,28.16,28.28,27.96,28.08,72930900,22.02
2004-10-29,28.12,28.15,27.80,27.97,80010100,21.93
2004-10-28,28.11,28.54,27.90,28.01,63059600,21.96
2004-10-27,27.86,28.35,27.58,28.15,72392600,22.07
2004-10-26,27.71,27.90,27.63,27.90,76966600,21.87
2004-10-25,27.67,27.77,27.55,27.63,61529500,21.66
2004-10-22,28.30,28.34,27.58,27.74,101912800,21.75
2004-10-21,28.81,28.89,28.47,28.56,94988500,22.39
2004-10-20,28.22,28.75,28.12,28.70,69078100,22.50
2004-10-19,28.53,28.59,28.17,28.18,57026500,22.09
2004-10-18,28.07,28.45,27.98,28.41,50350700,22.27
2004-10-15,27.97,28.24,27.82,27.99,49828500,21.95
2004-10-14,28.04,28.16,27.80,27.80,41548700,21.80
2004-10-13,28.19,28.27,27.94,28.03,49500700,21.98
2004-10-12,27.83,28.16,27.81,28.03,56412900,21.98
2004-10-11,28.20,28.22,27.93,28.06,44691000,22.00
2004-10-08,28.10,28.33,27.97,27.99,49556600,21.95
2004-10-07,28.54,28.59,28.16,28.17,38401500,22.09
2004-10-06,28.39,28.55,28.23,28.53,56999600,22.37
2004-10-05,28.15,28.45,28.10,28.38,58017700,22.25
2004-10-04,28.44,28.46,28.07,28.12,62016200,22.05
2004-10-01,27.82,28.32,27.78,28.25,66302800,22.15
2004-09-30,27.59,27.79,27.52,27.65,71218000,21.68
2004-09-29,27.26,27.69,27.23,27.58,61529300,21.62
2004-09-28,27.21,27.36,27.04,27.27,62055100,21.38
2004-09-27,27.17,27.32,27.13,27.19,47813600,21.32
2004-09-24,27.39,27.46,27.19,27.29,49859800,21.40
2004-09-23,27.19,27.39,27.17,27.35,52155800,21.44
2004-09-22,27.28,27.74,27.07,27.12,68409000,21.26
2004-09-21,27.45,27.53,27.25,27.26,73874400,21.37
2004-09-20,27.44,27.65,27.33,27.51,51513600,21.57
2004-09-17,27.39,27.53,27.26,27.51,65283000,21.57
2004-09-16,27.22,27.35,27.17,27.26,35951500,21.37
2004-09-15,27.36,27.40,27.14,27.19,52605700,21.32
2004-09-14,27.37,27.51,27.27,27.44,55920000,21.51
2004-09-13,27.53,27.57,26.74,27.25,48239200,21.37
2004-09-10,27.34,27.51,27.18,27.49,52664500,21.55
2004-09-09,27.30,27.47,27.18,27.28,56904700,21.39
2004-09-08,27.30,27.47,27.14,27.26,53278100,21.37
2004-09-07,27.29,27.38,27.16,27.36,44893400,21.45
2004-09-03,27.46,27.62,27.10,27.11,46174400,21.26
2004-09-02,27.40,27.68,27.35,27.62,42161700,21.66
2004-09-01,27.23,27.52,27.14,27.39,48507500,21.47
2004-08-31,27.29,27.32,27.05,27.30,52106700,21.40
2004-08-30,27.30,27.39,26.85,27.30,36679600,21.40
2004-08-27,27.50,27.65,27.45,27.46,33248700,21.53
2004-08-26,27.46,27.60,27.39,27.44,35465500,21.51
2004-08-25,27.21,27.67,27.18,27.55,53512700,21.60
2004-08-24,27.40,27.46,27.09,27.24,40835300,21.36
2004-08-23,27.27,27.33,27.12,27.24,39572200,21.36
2004-08-20,27.13,27.37,27.04,27.20,46494800,21.26
2004-08-19,27.35,27.45,27.01,27.12,46293000,21.20
2004-08-18,26.93,27.50,26.89,27.46,58844000,21.47
2004-08-17,27.22,27.38,26.98,27.05,56879700,21.15
2004-08-16,27.03,27.20,26.96,27.09,54347200,21.18
2004-08-13,27.01,27.25,26.98,27.02,43333200,21.12
2004-08-12,27.23,27.31,26.86,26.88,50279700,21.01
2004-08-11,27.39,27.51,27.20,27.41,53097300,21.43
2004-08-10,27.30,27.75,27.25,27.72,57632700,21.67
2004-08-09,27.26,27.28,27.10,27.18,51877500,21.25
2004-08-06,27.38,27.86,27.06,27.14,75628000,21.22
2004-08-05,28.16,28.21,27.52,27.53,55591700,21.52
2004-08-04,28.01,28.20,27.99,28.06,46217900,21.94
2004-08-03,28.38,28.42,28.00,28.07,53990900,21.94
2004-08-02,28.27,28.55,28.16,28.52,52267000,22.29
2004-07-30,28.45,28.81,28.33,28.49,59552900,22.27
2004-07-29,28.78,28.80,28.25,28.48,60148400,22.26
2004-07-28,28.34,28.79,28.28,28.58,62718800,22.34
2004-07-27,28.70,28.76,28.13,28.44,72968400,22.23
2004-07-26,28.36,28.71,28.20,28.66,72387600,22.40
2004-07-23,28.38,28.40,28.02,28.03,97372700,21.91
2004-07-22,29.07,29.30,28.83,29.00,124640700,22.67
2004-07-21,29.89,29.89,28.81,28.86,201518000,22.56
2004-07-20,28.00,28.48,27.85,28.32,89010700,22.14
2004-07-19,27.62,28.26,27.60,27.95,60354500,21.85
2004-07-16,28.18,28.20,27.25,27.48,66406300,21.48
2004-07-15,28.05,28.20,27.80,27.87,46759700,21.79
2004-07-14,27.40,28.36,27.34,28.13,87656300,21.99
2004-07-13,27.91,27.95,27.60,27.60,43274100,21.58
2004-07-12,27.67,28.00,27.59,27.89,45757300,21.80
2004-07-09,27.78,28.00,27.64,27.86,50249300,21.78
2004-07-08,27.88,28.15,27.55,27.64,59125100,21.61
2004-07-07,27.67,28.32,27.55,28.10,66255700,21.97
2004-07-06,28.32,28.33,27.94,28.02,69158900,21.90
2004-07-02,28.62,28.68,28.40,28.57,36690100,22.33
2004-07-01,28.70,28.84,28.26,28.63,78441400,22.38
2004-06-30,28.57,28.80,28.39,28.56,83544400,22.33
2004-06-29,28.18,28.58,28.18,28.50,55371700,22.28
2004-06-28,28.60,28.75,28.17,28.28,77024100,22.11
2004-06-25,28.48,28.63,28.25,28.57,71136500,22.33
2004-06-24,28.48,28.65,28.36,28.39,65503800,22.19
2004-06-23,28.20,28.38,28.00,28.30,58558400,22.12
2004-06-22,28.15,28.35,27.81,28.29,98932000,22.12
2004-06-21,28.22,28.66,28.12,28.35,116881700,22.16
2004-06-18,27.77,28.50,27.70,28.35,134218700,22.16
2004-06-17,27.31,27.92,27.29,27.77,105427500,21.71
2004-06-16,27.34,27.50,27.15,27.32,67431100,21.36
2004-06-15,26.99,27.60,26.97,27.41,114183400,21.43
2004-06-14,26.55,26.90,26.53,26.90,67377500,21.03
2004-06-10,26.38,26.79,26.38,26.77,48109200,20.93
2004-06-09,26.40,26.65,26.40,26.47,50385500,20.69
2004-06-08,26.28,26.65,26.24,26.60,58447700,20.79
2004-06-07,26.02,26.43,25.97,26.43,65218600,20.66
2004-06-04,26.03,26.24,25.94,25.95,48815300,20.29
2004-06-03,26.05,26.13,25.86,25.89,45933100,20.24
2004-06-02,26.12,26.28,26.01,26.13,54020000,20.43
2004-06-01,26.13,26.27,25.87,26.11,48369500,20.41
2004-05-28,26.14,26.35,26.02,26.23,37393000,20.50
2004-05-27,26.16,26.19,25.92,26.19,49071900,20.47
2004-05-26,25.99,26.15,25.85,26.14,50306900,20.43
2004-05-25,25.71,26.19,25.60,26.10,66615000,20.40
2004-05-24,26.05,26.17,25.74,25.76,56250500,20.14
2004-05-21,25.97,26.20,25.78,25.89,57809300,20.24
2004-05-20,25.75,25.87,25.59,25.73,52089900,20.11
2004-05-19,26.03,26.27,25.62,25.62,60052800,20.03
2004-05-18,25.70,25.97,25.64,25.83,58158600,20.19
2004-05-17,25.47,25.79,25.42,25.54,55149600,19.97
2004-05-14,26.00,26.17,25.64,25.86,43775300,20.22
2004-05-13,25.82,26.19,25.79,26.10,63861500,20.40
2004-05-12,25.87,26.00,25.43,25.94,64145600,20.28
2004-05-11,26.09,26.11,25.79,25.94,57917200,20.28
2004-05-10,25.63,26.05,25.62,25.93,64621400,20.27
2004-05-07,26.03,26.38,25.75,25.78,68290200,20.15
2004-05-06,26.16,26.34,26.03,26.12,62693900,20.42
2004-05-05,26.32,26.60,26.25,26.30,51841700,20.56
2004-05-04,26.35,26.54,26.02,26.33,55496400,20.58
2004-05-03,26.19,26.52,26.19,26.35,65916200,20.60
2004-04-30,26.59,26.75,25.96,26.13,66172200,20.43
2004-04-29,26.51,26.94,26.31,26.48,77787300,20.70
2004-04-28,27.01,27.05,26.47,26.56,72842200,20.76
2004-04-27,27.16,27.37,27.13,27.22,80716800,21.28
2004-04-26,27.45,27.55,27.10,27.24,89391000,21.29
2004-04-23,27.40,27.72,27.34,27.54,258269000,21.53
2004-04-22,25.51,25.99,25.47,25.95,99207700,20.29
2004-04-21,25.36,25.49,25.20,25.45,49252000,19.90
2004-04-20,25.65,25.88,25.28,25.33,59902600,19.80
2004-04-19,25.08,25.60,25.06,25.53,44592100,19.96
2004-04-16,25.33,25.40,25.11,25.16,51768600,19.67
2004-04-15,25.53,25.73,25.10,25.22,73756900,19.72
2004-04-14,25.39,25.68,25.38,25.51,61079600,19.94
2004-04-13,25.68,25.77,25.41,25.45,56971500,19.90
2004-04-12,25.48,25.74,25.43,25.61,38786800,20.02
2004-04-08,25.82,25.85,25.36,25.48,45294600,19.92
2004-04-07,25.74,25.78,25.35,25.59,63268900,20.00
2004-04-06,25.77,25.90,25.66,25.80,48992000,20.17
2004-04-05,25.81,25.98,25.73,25.95,53800300,20.29
2004-04-02,25.48,25.90,25.44,25.85,98043800,20.21
2004-04-01,24.95,25.11,24.85,25.08,69051900,19.61
2004-03-31,25.20,25.20,24.87,24.93,70533200,19.49
2004-03-30,25.21,25.33,25.03,25.20,59010400,19.70
2004-03-29,25.25,25.40,25.00,25.31,51881600,19.79
2004-03-26,25.11,25.51,25.00,25.03,61584900,19.57
2004-03-25,24.60,25.24,24.58,25.19,85677900,19.69
2004-03-24,24.38,24.58,24.18,24.41,97584700,19.08
2004-03-23,24.65,24.66,24.11,24.15,91696300,18.88
2004-03-22,24.48,24.84,24.01,24.50,127605200,19.15
2004-03-19,24.77,24.94,24.56,24.63,86281600,19.25
2004-03-18,24.96,25.03,24.58,24.89,123231000,19.46
2004-03-17,25.25,25.46,25.11,25.13,56241400,19.64
2004-03-16,25.26,25.37,25.10,25.18,65453800,19.68
2004-03-15,25.30,25.43,25.06,25.16,68835300,19.67
2004-03-12,25.38,25.51,25.23,25.38,64137100,19.84
2004-03-11,25.18,25.78,25.07,25.09,90536300,19.61
2004-03-10,25.65,25.80,25.35,25.37,75155800,19.83
2004-03-09,25.80,25.97,25.54,25.72,81111700,20.11
2004-03-08,26.31,26.35,25.81,25.83,69367800,20.19
2004-03-05,26.23,26.60,26.20,26.35,59849800,20.60
2004-03-04,26.33,26.42,26.21,26.37,44023200,20.61
2004-03-03,26.35,26.55,26.22,26.37,54998700,20.61
2004-03-02,26.61,26.69,26.35,26.39,66331000,20.63
2004-03-01,26.63,26.72,26.50,26.70,51912300,20.87
2004-02-27,26.47,26.62,26.35,26.53,58266500,20.74
2004-02-26,26.59,26.65,26.41,26.50,66602700,20.72
2004-02-25,26.90,26.99,26.61,26.70,64275700,20.87
2004-02-24,26.61,26.95,26.55,26.88,55426500,21.01
2004-02-23,26.73,26.76,26.48,26.61,50256800,20.80
2004-02-20,26.66,26.80,26.50,26.57,57821900,20.77
2004-02-19,26.92,26.98,26.43,26.46,61840600,20.68
2004-02-18,26.90,27.11,26.74,26.77,50334700,20.93
2004-02-17,26.72,27.10,26.59,26.99,43477000,21.10
2004-02-13,26.98,27.06,26.50,26.59,67541100,20.79
2004-02-12,27.09,27.15,26.93,26.95,44537000,21.07
2004-02-11,26.97,27.23,26.85,27.15,51515300,21.22
2004-02-10,26.87,27.15,26.82,27.02,37790600,21.12
2004-02-09,27.19,27.23,26.85,26.90,48108500,21.03
2004-02-06,27.03,27.19,26.93,27.08,47209600,21.17
2004-02-05,27.06,27.17,26.83,26.96,55527500,21.08
2004-02-04,27.22,27.43,27.01,27.01,60648000,21.11
2004-02-03,27.40,27.55,27.18,27.29,47993800,21.33
2004-02-02,27.61,27.80,27.24,27.40,62891800,21.42
2004-01-30,27.84,27.90,27.55,27.65,40528700,21.61
2004-01-29,27.81,27.95,27.57,27.91,63748400,21.82
2004-01-28,28.30,28.44,27.47,27.71,71336000,21.66
2004-01-27,28.64,28.72,28.22,28.25,63196200,22.08
2004-01-26,28.49,28.83,28.32,28.80,58299600,22.51
2004-01-23,28.28,28.76,28.22,28.48,127259100,22.26
2004-01-22,28.36,28.44,27.94,28.01,78425200,21.90
2004-01-21,28.13,28.30,27.85,28.30,53570600,22.12
2004-01-20,27.98,28.20,27.93,28.10,63068500,21.97
2004-01-16,27.71,27.88,27.53,27.81,63983400,21.74
2004-01-15,27.55,27.72,27.42,27.54,58504100,21.53
2004-01-14,27.52,27.73,27.47,27.70,43907000,21.65
2004-01-13,27.55,27.64,27.26,27.43,51555900,21.44
2004-01-12,27.67,27.73,27.35,27.57,55845200,21.55
2004-01-09,28.03,28.06,27.59,27.66,67079900,21.62
2004-01-08,28.39,28.48,28.00,28.16,58810800,22.01
2004-01-07,28.17,28.31,28.01,28.21,54298200,22.05
2004-01-06,28.19,28.28,28.07,28.24,46950800,22.08
2004-01-05,27.73,28.18,27.72,28.14,67333700,22.00
2004-01-02,27.58,27.77,27.33,27.45,44487700,21.46
2003-12-31,27.42,27.55,27.23,27.37,42198900,21.40
2003-12-30,27.41,27.55,27.40,27.52,34406600,21.51
2003-12-29,27.21,27.53,27.16,27.46,40426700,21.47
2003-12-26,27.05,27.25,27.00,27.21,12076900,21.27
2003-12-24,27.14,27.16,27.00,27.04,19924200,21.14
2003-12-23,27.17,27.34,27.01,27.15,39609000,21.22
2003-12-22,27.16,27.43,26.97,27.18,43894800,21.25
2003-12-19,27.49,27.55,27.19,27.36,76856400,21.39
2003-12-18,27.10,27.45,27.05,27.40,61177800,21.42
2003-12-17,27.04,27.08,26.85,27.04,53712300,21.14
2003-12-16,26.83,27.16,26.77,27.06,73978000,21.15
2003-12-15,27.05,27.10,26.68,26.74,88860600,20.90
2003-12-12,26.69,26.81,26.50,26.65,69154100,20.83
2003-12-11,26.59,26.77,26.28,26.61,79309000,20.80
2003-12-10,26.45,26.63,26.38,26.59,82853700,20.79
2003-12-09,26.44,26.61,26.25,26.38,103547100,20.62
2003-12-08,26.12,26.34,25.81,26.24,90504000,20.51
2003-12-05,25.96,26.48,25.92,25.98,96610900,20.31
2003-12-04,25.72,26.23,25.66,26.20,87202400,20.48
2003-12-03,25.82,26.07,25.62,25.67,93121600,20.07
2003-12-02,25.95,26.09,25.61,25.66,85121700,20.06
2003-12-01,25.90,26.21,25.50,25.84,101914600,20.20
2003-11-28,25.50,25.75,25.40,25.71,33402600,20.10
2003-11-26,25.61,25.63,25.32,25.45,69758400,19.90
2003-11-25,25.87,25.95,25.38,25.40,85663800,19.86
2003-11-24,25.33,25.81,25.28,25.73,99463800,20.11
2003-11-21,25.33,25.38,25.08,25.11,70712900,19.63
2003-11-20,25.17,25.63,25.08,25.10,106845700,19.62
2003-11-19,25.29,25.54,25.17,25.35,78853300,19.82
2003-11-18,25.33,25.84,25.12,25.15,106868300,19.66
2003-11-17,25.39,25.44,24.84,25.15,103900200,19.66
2003-11-14,25.70,26.02,25.44,25.50,83146400,19.93
2003-11-13,25.86,25.93,25.45,25.69,78949500,20.08
2003-11-12,25.85,26.14,25.60,25.98,75877300,20.31
2003-11-11,26.01,26.08,25.67,25.80,64990700,20.17
2003-11-10,26.12,26.23,26.00,26.00,54579100,20.33
2003-11-07,26.38,26.49,26.03,26.10,57822100,20.40
2003-11-06,26.26,26.30,26.00,26.23,68189800,20.50
2003-11-05,26.15,26.32,26.00,26.10,61514400,20.40
2003-11-04,26.59,26.62,26.01,26.07,84026100,20.38
2003-11-03,26.35,26.75,26.29,26.68,57772300,20.86
2003-10-31,26.37,26.44,26.11,26.14,69623700,20.43
2003-10-30,27.01,27.04,25.91,26.12,98729400,20.42
2003-10-29,27.16,27.25,26.66,26.74,73551500,20.90
2003-10-28,27.09,27.22,26.88,27.20,71752600,21.26
2003-10-27,26.91,27.10,26.82,26.91,65619100,21.04
2003-10-24,27.27,27.40,26.42,26.61,210558300,20.80
2003-10-23,28.72,29.08,28.10,28.91,67357900,22.60
2003-10-22,29.03,29.21,28.80,28.89,48798500,22.58
2003-10-21,29.35,29.43,29.17,29.35,44166800,22.94
2003-10-20,28.95,29.37,28.80,29.35,38794500,22.94
2003-10-17,29.28,29.29,28.80,28.93,49960000,22.62
2003-10-16,28.91,29.31,28.80,29.23,42232500,22.85
2003-10-15,29.20,29.26,28.70,29.07,57242100,22.72
2003-10-14,28.66,28.77,28.48,28.68,34851300,22.29
2003-10-13,28.98,29.10,28.50,28.78,39320300,22.37
2003-10-10,28.91,29.20,28.67,28.91,37604700,22.47
2003-10-09,29.22,29.35,28.80,28.94,62653300,22.50
2003-10-08,29.36,29.36,28.68,28.82,46989100,22.40
2003-10-07,29.01,29.37,28.92,29.14,52356800,22.65
2003-10-06,29.15,29.30,28.91,29.19,34047600,22.69
2003-10-03,29.16,29.46,28.93,29.08,57303000,22.61
2003-10-02,28.45,28.75,28.19,28.50,38143600,22.16
2003-10-01,28.03,28.63,27.81,28.52,58375900,22.17
2003-09-30,28.59,28.61,27.75,27.80,63333700,21.61
2003-09-29,28.41,28.91,28.10,28.83,47380300,22.41
2003-09-26,28.27,28.78,28.14,28.19,49864700,21.91
2003-09-25,28.47,28.96,28.22,28.24,56224500,21.95
2003-09-24,29.61,29.70,28.42,28.46,66336500,22.12
2003-09-23,29.12,29.71,28.88,29.60,57827800,23.01
2003-09-22,29.39,30.00,28.81,29.07,65678700,22.60
2003-09-19,29.76,29.97,29.52,29.96,92433800,23.29
2003-09-18,28.49,29.51,28.42,29.50,67268100,22.93
2003-09-17,28.76,28.95,28.47,28.50,47221600,22.16
2003-09-16,28.41,28.95,28.32,28.90,52060600,22.47
2003-09-15,28.37,28.61,28.33,28.36,41432300,22.05
2003-09-12,27.48,28.40,27.45,28.34,55777200,22.03
2003-09-11,27.66,28.11,27.59,27.84,37813300,21.64
2003-09-10,28.03,28.18,27.48,27.55,54763500,21.42
2003-09-09,28.65,28.71,28.31,28.37,44315200,22.05
2003-09-08,28.39,28.92,28.34,28.84,46105300,22.42
2003-09-05,28.23,28.75,28.17,28.38,64024500,22.06
2003-09-04,28.10,28.47,27.99,28.43,59840800,22.10
2003-09-03,27.42,28.40,27.38,28.30,109437800,22.00
2003-09-02,26.70,27.30,26.47,27.26,74168900,21.19
2003-08-29,26.46,26.55,26.35,26.52,34503000,20.62
2003-08-28,26.50,26.58,26.24,26.51,46211200,20.61
2003-08-27,26.51,26.58,26.30,26.42,30633900,20.54
2003-08-26,26.31,26.67,25.96,26.57,47546000,20.65
2003-08-25,26.31,26.54,26.23,26.50,36132900,20.60
2003-08-22,26.78,26.95,26.21,26.22,65846300,20.38
2003-08-21,26.65,26.73,26.13,26.24,63802700,20.40
2003-08-20,26.30,26.53,26.00,26.45,56739300,20.56
2003-08-19,25.85,26.65,25.77,26.62,72952900,20.69
2003-08-18,25.56,25.83,25.46,25.70,45817400,19.98
2003-08-15,25.61,25.66,25.43,25.54,27607900,19.85
2003-08-14,25.66,25.71,25.52,25.63,37338300,19.92
2003-08-13,25.79,25.89,25.50,25.60,39636900,19.90
2003-08-12,25.71,25.77,25.45,25.73,38208400,20.00
2003-08-11,25.61,25.99,25.54,25.61,36433900,19.91
2003-08-08,25.88,25.98,25.50,25.58,33241400,19.89
2003-08-07,25.72,25.81,25.45,25.71,44258500,19.99
2003-08-06,25.54,26.19,25.43,25.65,56294900,19.94
2003-08-05,26.31,26.54,25.60,25.66,58825800,19.95
2003-08-04,26.15,26.41,25.75,26.18,51825600,20.35
2003-08-01,26.33,26.51,26.12,26.17,42649700,20.34
2003-07-31,26.60,26.99,26.31,26.41,64504800,20.53
2003-07-30,26.46,26.57,26.17,26.23,41240300,20.39
2003-07-29,26.88,26.90,26.24,26.47,62391100,20.58
2003-07-28,26.94,27.00,26.49,26.61,52658300,20.69
2003-07-25,26.28,26.95,26.07,26.89,54173000,20.90
2003-07-24,26.78,26.92,25.98,26.00,53556600,20.21
2003-07-23,26.42,26.65,26.14,26.45,49828200,20.56
2003-07-22,26.28,26.56,26.13,26.38,51791000,20.51
2003-07-21,26.87,26.91,26.00,26.04,48480800,20.24
2003-07-18,27.11,27.23,26.75,26.89,63388400,20.90
2003-07-17,27.14,27.27,26.54,26.69,72805000,20.75
2003-07-16,27.56,27.62,27.20,27.52,49838900,21.39
2003-07-15,27.47,27.53,27.10,27.27,53567600,21.20
2003-07-14,27.63,27.81,27.05,27.40,60464400,21.30
2003-07-11,26.95,27.45,26.89,27.31,50377300,21.23
2003-07-10,27.25,27.42,26.59,26.91,55350800,20.92
2003-07-09,27.56,27.70,27.25,27.47,62300700,21.35
2003-07-08,27.26,27.80,27.25,27.70,61896800,21.53
2003-07-07,27.02,27.55,26.95,27.42,88960800,21.32
2003-07-03,26.69,26.95,26.41,26.50,39440900,20.60
2003-07-02,26.50,26.93,26.45,26.88,94069300,20.90
2003-07-01,25.59,26.20,25.39,26.15,60926000,20.33
2003-06-30,25.94,26.12,25.50,25.64,48073100,19.93
2003-06-27,25.95,26.34,25.53,25.63,76040300,19.92
2003-06-26,25.39,26.51,25.21,25.75,51758100,20.02
2003-06-25,25.64,25.99,25.14,25.26,60483500,19.64
2003-06-24,25.65,26.04,25.52,25.70,51820300,19.98
2003-06-23,26.14,26.24,25.49,25.78,52584500,20.04
2003-06-20,26.34,26.38,26.01,26.33,86048900,20.47
2003-06-19,26.09,26.39,26.01,26.07,63626900,20.27
2003-06-18,25.98,26.43,25.71,26.07,89957700,20.27
2003-06-17,25.64,26.14,25.53,25.96,122213900,20.18
2003-06-16,24.80,25.42,24.67,25.39,69658600,19.74
2003-06-13,25.20,25.25,24.49,24.65,55157500,19.16
2003-06-12,24.97,25.14,24.74,24.99,66177700,19.43
2003-06-11,24.67,24.96,24.42,24.88,75768600,19.34
2003-06-10,23.94,24.75,23.85,24.68,80655300,19.19
2003-06-09,23.72,23.98,23.60,23.75,73610000,18.46
2003-06-06,24.44,24.56,23.65,23.67,119629400,18.40
2003-06-05,24.47,24.52,24.01,24.09,115877900,18.73
2003-06-04,24.99,25.22,24.74,24.87,83484600,19.33
2003-06-03,24.75,24.92,24.57,24.88,61058200,19.34
2003-06-02,24.98,25.03,24.57,24.64,66310800,19.15
2003-05-30,24.73,24.91,24.51,24.61,85096700,19.13
2003-05-29,24.47,24.67,24.23,24.40,75451300,18.97
2003-05-28,24.78,24.87,24.30,24.41,91467000,18.98
2003-05-27,24.25,24.89,24.22,24.79,68486800,19.27
2003-05-23,24.20,24.54,24.03,24.22,76968000,18.83
2003-05-22,24.20,24.27,24.04,24.16,93157100,18.78
2003-05-21,24.63,24.71,23.89,24.03,108960900,18.68
2003-05-20,24.86,25.00,24.50,24.63,52677600,19.15
2003-05-19,25.40,25.54,24.74,24.76,55336300,19.25
2003-05-16,25.88,26.05,25.41,25.57,60620900,19.88
2003-05-15,25.85,26.01,25.57,25.79,45450200,20.05
2003-05-14,26.08,26.18,25.54,25.62,45021000,19.92
2003-05-13,26.04,26.20,25.89,25.99,44501900,20.20
2003-05-12,26.15,26.47,26.06,26.20,53900800,20.37
2003-05-09,25.90,26.50,25.89,26.36,58913600,20.49
2003-05-08,25.75,26.14,25.71,25.74,46401400,20.01
2003-05-07,26.11,26.35,25.84,25.99,49120000,20.20
2003-05-06,25.86,26.50,25.82,26.37,54299500,20.50
2003-05-05,26.25,26.39,25.84,25.86,50391500,20.10
2003-05-02,25.65,26.29,25.56,26.10,52695400,20.29
2003-05-01,25.54,25.95,25.34,25.72,42085800,19.99
2003-04-30,25.73,25.88,25.25,25.57,55566800,19.88
2003-04-29,25.95,26.25,25.68,25.80,65877300,20.06
2003-04-28,25.39,25.94,25.32,25.74,56287600,20.01
2003-04-25,25.33,25.64,25.17,25.22,53657400,19.61
2003-04-24,25.48,25.72,25.32,25.49,51703600,19.82
2003-04-23,25.75,25.99,25.47,25.72,55559300,19.99
2003-04-22,25.06,25.80,25.03,25.76,58844000,20.03
2003-04-21,25.61,25.61,25.08,25.21,41557800,19.60
2003-04-17,24.77,25.54,24.74,25.50,58356600,19.82
2003-04-16,25.60,25.74,24.60,24.92,86178700,19.37
2003-04-15,24.68,24.79,24.10,24.60,63399000,19.12
2003-04-14,24.27,24.88,24.00,24.76,51599600,19.25
2003-04-11,24.89,25.18,23.95,24.20,71565500,18.81
2003-04-10,24.71,24.79,24.28,24.59,51608900,19.12
2003-04-09,25.61,25.67,24.54,24.57,76875800,19.10
2003-04-08,25.31,25.83,25.20,25.58,54132100,19.89
2003-04-07,26.23,26.43,25.17,25.17,65627100,19.57
2003-04-04,25.76,25.80,24.93,25.09,55740600,19.50
2003-04-03,25.99,26.09,25.60,25.73,57394300,20.00
2003-04-02,25.10,26.00,25.10,25.72,68282500,19.99
2003-04-01,24.46,24.70,24.25,24.35,49803200,18.93
2003-03-31,24.25,24.71,24.01,24.21,71384000,18.82
2003-03-28,24.67,25.10,24.60,24.67,39584600,19.18
2003-03-27,24.94,25.26,24.59,25.04,60043300,19.47
2003-03-26,25.46,25.62,25.24,25.25,51673600,19.63
2003-03-25,25.60,25.75,25.03,25.49,63595100,19.82
2003-03-24,25.55,25.93,25.18,25.29,61105200,19.66
2003-03-21,26.75,26.80,26.03,26.57,85586800,20.65
2003-03-20,26.02,26.52,25.67,26.25,71798500,20.41
2003-03-19,25.98,26.43,25.74,26.32,73652100,20.46
2003-03-18,25.89,26.04,25.50,26.04,78108800,20.24
2003-03-17,24.52,25.95,24.33,25.93,100983800,20.16
2003-03-14,24.68,24.96,24.26,24.86,75451400,19.33
2003-03-13,23.72,24.74,23.44,24.67,80701300,19.18
2003-03-12,22.81,23.44,22.55,23.39,72379500,18.18
2003-03-11,23.06,23.26,22.76,22.80,53990700,17.72
2003-03-10,23.31,23.46,22.89,22.95,48413600,17.84
2003-03-07,22.95,23.79,22.90,23.56,66167600,18.31
2003-03-06,23.17,23.50,23.13,23.27,54607600,18.09
2003-03-05,23.07,23.55,23.05,23.44,55415900,18.22
2003-03-04,23.58,23.66,23.06,23.07,56605700,17.93
2003-03-03,24.02,24.12,23.40,23.54,50653500,18.30
2003-02-28,23.74,24.07,23.55,23.70,56585400,18.42
2003-02-27,23.90,24.21,23.30,23.58,75434300,18.33
2003-02-26,24.07,24.47,23.58,23.61,57096000,18.35
2003-02-25,23.54,24.27,23.38,24.19,68113000,18.80
2003-02-24,24.44,24.50,23.84,24.07,62403700,18.71
2003-02-21,24.29,24.80,23.70,24.63,56853200,19.15
2003-02-20,24.77,24.87,24.10,24.14,50897200,18.77
2003-02-19,24.82,24.88,24.17,24.53,46902700,19.07
2003-02-18,24.62,24.99,24.40,24.96,57415500,19.34
2003-02-14,47.25,48.50,46.77,48.30,90446400,18.71
2003-02-13,46.41,47.12,46.13,46.99,73558200,18.21
2003-02-12,46.55,47.10,46.26,46.44,71315200,17.99
2003-02-11,47.30,47.67,46.00,46.44,84292000,17.99
2003-02-10,46.80,47.52,46.54,47.38,74081400,18.36
2003-02-07,47.88,47.95,46.41,46.58,75208000,18.05
2003-02-06,46.86,47.62,46.56,47.42,83312000,18.37
2003-02-05,47.83,48.53,46.73,46.96,101072000,18.19
2003-02-04,47.80,47.94,46.88,47.32,81854800,18.33
2003-02-03,47.93,49.10,47.46,48.56,80129800,18.81
2003-01-31,47.45,48.35,47.03,47.46,106858400,18.39
2003-01-30,50.16,50.17,48.19,48.24,87877400,18.69
2003-01-29,48.73,50.04,47.93,49.91,106884000,19.34
2003-01-28,49.69,49.70,48.56,48.82,86151200,18.91
2003-01-27,49.32,50.60,48.41,49.17,114838600,19.05
2003-01-24,52.03,52.05,49.70,49.85,103027000,19.31
2003-01-23,51.95,52.54,51.46,52.28,71374800,20.26
2003-01-22,51.59,52.40,50.91,51.00,86948000,19.76
2003-01-21,51.87,52.15,51.29,51.33,86159200,19.89
2003-01-17,52.94,53.00,51.31,51.46,155876000,19.94
2003-01-16,56.32,56.65,55.11,55.35,81371000,21.44
2003-01-15,57.00,57.32,56.19,56.27,59622600,21.80
2003-01-14,56.33,57.00,56.19,56.97,54206400,22.07
2003-01-13,56.52,56.75,55.77,56.39,60817800,21.85
2003-01-10,55.10,56.30,54.90,55.92,67730200,21.67
2003-01-09,54.72,55.92,54.53,55.81,61808000,21.62
2003-01-08,55.37,55.55,54.11,54.24,64566000,21.01
2003-01-07,54.92,56.01,54.68,55.80,80517400,21.62
2003-01-06,54.02,55.23,53.80,54.77,59456200,21.22
2003-01-03,53.59,53.80,52.88,53.79,55546800,20.84
2003-01-02,52.30,53.75,51.71,53.72,67025200,20.81
2002-12-31,52.74,52.99,51.26,51.70,58208800,20.03
2002-12-30,53.01,53.24,52.27,52.75,48019600,20.44
2002-12-27,53.28,54.00,52.90,52.97,40891600,20.52
2002-12-26,54.03,54.69,53.17,53.39,37228000,20.69
2002-12-24,53.54,54.23,53.52,53.82,18386000,20.85
2002-12-23,53.05,54.28,52.90,54.00,48798400,20.92
2002-12-20,53.49,53.72,52.95,53.04,98294600,20.55
2002-12-19,53.25,54.75,52.88,53.11,82686600,20.58
2002-12-18,53.84,54.40,52.79,53.53,62709400,20.74
2002-12-17,54.42,54.99,53.78,54.36,49549800,21.06
2002-12-16,53.00,54.55,52.67,54.48,60140400,21.11
2002-12-13,53.68,53.75,52.49,52.50,65245400,20.34
2002-12-12,55.00,55.06,53.69,54.17,55242000,20.99
2002-12-11,53.85,55.01,53.58,54.66,69186200,21.18
2002-12-10,53.56,54.48,53.48,54.01,63730200,20.93
2002-12-09,55.00,55.22,53.51,53.53,63862800,20.74
2002-12-06,54.87,55.74,54.22,55.47,71670200,21.49
2002-12-05,56.95,57.09,55.30,55.34,68435800,21.44
2002-12-04,56.13,57.44,55.82,56.54,83892000,21.91
2002-12-03,57.28,57.35,56.41,56.71,58457400,21.97
2002-12-02,58.65,58.96,57.01,57.69,63735000,22.35
2002-11-29,58.43,58.63,57.68,57.68,28393000,22.35
2002-11-27,57.60,58.61,57.40,58.08,55191800,22.50
2002-11-26,57.64,58.25,56.78,56.90,68650400,22.05
2002-11-25,58.06,58.64,57.57,58.23,61583000,22.56
2002-11-22,57.45,58.30,57.05,58.22,70002000,22.56
2002-11-21,56.98,58.00,56.78,57.84,82922200,22.41
2002-11-20,55.01,56.90,54.93,56.62,76435400,21.94
2002-11-19,55.55,55.80,54.31,54.86,76403400,21.25
2002-11-18,56.95,57.03,55.74,55.85,58086400,21.64
2002-11-15,56.60,56.92,55.67,56.69,77533600,21.96
2002-11-14,55.99,57.00,55.87,56.99,78337000,22.08
2002-11-13,54.24,55.93,54.11,55.36,107370200,21.45
2002-11-12,54.10,55.43,53.90,54.51,81398600,21.12
2002-11-11,55.07,55.10,53.82,53.86,58341200,20.87
2002-11-08,56.00,56.55,55.01,55.10,64522200,21.35
2002-11-07,56.20,56.62,55.50,56.01,73699600,21.70
2002-11-06,56.99,57.10,55.53,57.03,115407000,22.10
2002-11-05,55.78,56.80,55.58,56.68,76658200,21.96
2002-11-04,56.75,57.25,55.52,56.10,139964200,21.74
2002-11-01,52.43,53.24,51.90,53.00,105097800,20.53
2002-10-31,53.19,54.07,52.85,53.47,105973800,20.72
2002-10-30,52.20,53.39,51.63,53.11,94451200,20.58
2002-10-29,52.15,52.49,50.85,52.07,90517200,20.17
2002-10-28,53.40,53.50,51.51,51.95,79906600,20.13
2002-10-25,51.25,52.80,51.16,52.68,75425800,20.41
2002-10-24,53.36,53.37,50.90,51.23,95833400,19.85
2002-10-23,51.43,53.26,51.43,53.20,110866600,20.61
2002-10-22,51.43,51.93,51.03,51.67,87159000,20.02
2002-10-21,51.97,52.99,51.36,52.51,112378600,20.34
2002-10-18,52.60,53.20,51.14,53.15,152817200,20.59
2002-10-17,52.28,52.50,50.05,50.77,182602400,19.67
2002-10-16,50.39,51.26,50.28,50.41,95437400,19.53
2002-10-15,51.26,52.37,50.65,52.29,133374200,20.26
2002-10-14,48.25,49.33,47.84,49.29,76216200,19.10
2002-10-11,47.36,48.90,47.01,48.87,108828800,18.93
2002-10-10,44.00,46.62,43.25,46.38,118515000,17.97
2002-10-09,44.23,45.45,43.81,43.99,123142600,17.04
2002-10-08,44.75,45.98,44.13,44.99,115667600,17.43
2002-10-07,43.81,45.06,43.69,44.05,89790000,17.07
2002-10-04,45.39,45.57,43.69,43.77,107120400,16.96
2002-10-03,45.30,46.59,44.60,44.80,105221400,17.36
2002-10-02,46.10,46.81,45.16,45.61,103488600,17.67
2002-10-01,44.32,46.25,43.19,46.23,110636600,17.91
2002-09-30,44.87,45.04,43.11,43.74,115577000,16.95
2002-09-27,46.04,47.10,45.19,45.25,81011600,17.53
2002-09-26,47.11,47.50,45.95,46.20,100852200,17.90
2002-09-25,46.40,46.96,45.05,46.51,107116600,18.02
2002-09-24,44.83,46.48,44.63,45.64,104142200,17.68
2002-09-23,46.60,46.71,44.81,45.23,89783800,17.52
2002-09-20,47.71,48.00,47.30,47.46,130619200,18.39
2002-09-19,46.68,47.82,46.59,47.20,77777600,18.29
2002-09-18,46.72,48.24,46.66,47.75,83951800,18.50
2002-09-17,48.67,48.90,47.21,47.29,73343400,18.32
2002-09-16,47.60,48.13,47.05,47.78,50166200,18.51
2002-09-13,46.90,48.26,46.85,47.91,59549200,18.56
2002-09-12,48.15,48.30,47.02,47.15,63726800,18.27
2002-09-11,50.23,51.10,48.53,48.58,77443200,18.82
2002-09-10,48.54,49.82,48.35,49.79,83950000,19.29
2002-09-09,47.25,48.95,46.63,48.70,81653200,18.87
2002-09-06,47.75,48.27,47.47,47.82,69918400,18.53
2002-09-05,47.50,47.52,45.88,45.91,90438800,17.79
2002-09-04,47.45,48.60,47.15,48.21,80232000,18.68
2002-09-03,48.52,48.52,47.00,47.02,74452600,18.22
2002-08-30,50.14,50.48,49.00,49.08,58138400,19.02
2002-08-29,48.89,51.00,48.52,50.58,94275600,19.60
2002-08-28,50.48,50.66,49.30,49.38,68875000,19.13
2002-08-27,52.33,52.45,50.65,50.84,65470200,19.70
2002-08-26,52.50,52.65,51.18,52.10,55652400,20.19
2002-08-23,52.66,52.85,51.84,52.22,57929200,20.23
2002-08-22,52.85,53.45,52.60,53.23,72517600,20.62
2002-08-21,51.56,52.38,51.15,52.28,81203400,20.26
2002-08-20,51.38,51.70,50.75,51.04,70317600,19.77
2002-08-19,50.04,52.05,49.85,52.00,79848200,20.15
2002-08-16,49.43,50.23,48.92,50.00,69334000,19.37
2002-08-15,49.96,50.74,48.75,49.77,98745600,19.28
2002-08-14,47.25,49.73,47.21,49.71,96706000,19.26
2002-08-13,47.99,49.70,46.92,47.06,100122800,18.23
2002-08-12,47.61,48.75,47.60,48.47,56866600,18.78
2002-08-09,48.15,49.15,47.66,48.12,69049400,18.64
2002-08-08,47.11,49.00,46.41,48.91,88748000,18.95
2002-08-07,47.00,47.30,45.16,47.09,86349400,18.24
2002-08-06,44.90,47.25,44.84,45.67,88715800,17.69
2002-08-05,44.29,45.17,43.81,43.99,78941600,17.04
2002-08-02,45.51,45.85,43.80,44.41,85947600,17.21
2002-08-01,47.58,48.09,45.50,45.75,92002800,17.73
2002-07-31,47.61,48.00,46.36,47.98,93875600,18.59
2002-07-30,47.55,48.83,47.33,48.10,122690600,18.64
2002-07-29,46.85,48.30,46.55,48.25,112148600,18.69
2002-07-26,43.74,45.41,43.68,45.35,123538000,17.57
2002-07-25,45.45,45.71,42.44,42.83,163411400,16.59
2002-07-24,41.75,46.36,41.41,46.23,202307800,17.91
2002-07-23,46.49,46.80,42.97,43.01,168061600,16.66
2002-07-22,48.95,49.99,45.90,47.51,180069800,18.41
2002-07-19,49.87,50.89,48.81,49.56,112543400,19.20
2002-07-18,52.06,52.74,50.66,51.11,91053600,19.80
2002-07-17,52.52,53.30,51.17,52.00,98034800,20.15
2002-07-16,51.31,52.80,50.64,51.25,97154600,19.86
2002-07-15,51.39,51.86,48.00,51.80,136965600,20.07
2002-07-12,53.37,53.73,51.48,51.86,95733800,20.09
2002-07-11,52.04,53.07,51.25,52.91,129550600,20.50
2002-07-10,53.69,54.20,52.13,52.24,90673400,20.24
2002-07-09,53.31,54.73,52.97,53.21,85277200,20.62
2002-07-08,54.41,54.93,52.58,52.92,63199400,20.50
2002-07-05,53.09,54.90,53.05,54.85,35673600,21.25
2002-07-03,51.24,52.52,50.45,51.84,80936600,20.08
2002-07-02,52.38,52.92,51.33,51.44,82814200,19.93
2002-07-01,54.12,54.39,52.58,52.66,66473800,20.40
2002-06-28,54.55,55.79,54.00,54.70,89555600,21.19
2002-06-27,54.60,54.94,52.86,54.92,95812400,21.28
2002-06-26,51.05,54.39,51.05,54.13,112131400,20.97
2002-06-25,54.70,55.00,52.80,52.95,84025200,20.51
2002-06-24,52.09,54.64,51.85,54.16,104523200,20.98
2002-06-21,53.40,54.55,52.28,52.28,116820000,20.26
2002-06-20,54.37,55.10,53.90,54.10,86401200,20.96
2002-06-19,55.47,55.94,54.32,54.36,81247000,21.06
2002-06-18,55.53,56.29,55.35,55.99,77518400,21.69
2002-06-17,55.66,56.44,55.37,55.68,94486600,21.57
2002-06-14,53.15,55.55,53.00,55.25,109433600,21.41
2002-06-13,54.84,55.48,54.20,54.22,79771600,21.01
2002-06-12,52.58,55.78,52.50,55.54,136198600,21.52
2002-06-11,53.24,54.18,52.42,52.57,74368200,20.37
2002-06-10,51.65,53.30,51.46,52.82,71825400,20.46
2002-06-07,49.89,52.60,49.86,51.98,97834400,20.14
2002-06-06,51.50,52.14,50.00,51.90,78703400,20.11
2002-06-05,50.43,51.75,50.33,51.66,66969400,20.02
2002-06-04,49.50,51.23,49.24,49.98,88008400,19.36
2002-06-03,50.99,51.64,49.17,49.42,88439000,19.15
2002-05-31,52.90,53.42,50.88,50.91,66468000,19.72
2002-05-30,51.64,53.36,51.43,52.64,63213000,20.39
2002-05-29,51.65,52.72,51.55,52.05,45393200,20.17
2002-05-28,53.59,53.69,51.75,52.32,49602000,20.27
2002-05-24,54.14,54.52,53.04,53.26,35982000,20.64
2002-05-23,53.70,54.84,53.01,54.82,51412800,21.24
2002-05-22,51.87,53.72,51.85,53.69,54169400,20.80
2002-05-21,53.95,54.60,52.13,52.19,63120000,20.22
2002-05-20,55.50,55.55,53.50,54.01,52115800,20.93
2002-05-17,56.21,56.40,55.27,56.03,54646200,21.71
2002-05-16,54.71,56.03,54.65,55.74,53406400,21.60
2002-05-15,54.49,56.44,53.86,54.75,70412000,21.21
2002-05-14,54.40,55.10,53.98,54.88,64832400,21.26
2002-05-13,50.45,52.91,49.75,52.69,64819000,20.41
2002-05-10,52.53,52.67,49.99,50.05,64408800,19.39
2002-05-09,54.40,55.00,51.90,52.12,83288200,20.19
2002-05-08,51.27,54.97,51.22,54.97,101242000,21.30
2002-05-07,49.18,50.29,48.35,49.47,88385400,19.17
2002-05-06,49.44,50.54,48.37,48.62,66299400,18.84
2002-05-03,51.26,51.68,49.51,49.56,71628000,19.20
2002-05-02,52.64,54.07,51.15,51.21,79009200,19.84
2002-05-01,52.16,53.19,50.66,52.75,76413000,20.44
2002-04-30,52.10,53.30,51.92,52.26,77384000,20.25
2002-04-29,51.47,52.91,51.44,52.24,70246000,20.24
2002-04-26,54.07,54.45,51.46,51.50,62776600,19.95
2002-04-25,52.90,54.45,52.88,53.73,57290400,20.82
2002-04-24,53.85,54.43,53.00,53.02,61220400,20.54
2002-04-23,55.70,55.82,53.30,53.99,68281400,20.92
2002-04-22,56.52,56.70,55.00,55.59,51465200,21.54
2002-04-19,57.44,57.98,56.86,57.20,104268600,22.16
2002-04-18,56.79,57.31,52.68,56.37,74794800,21.84
2002-04-17,57.95,58.28,56.42,56.63,55158600,21.94
2002-04-16,56.40,58.10,56.36,57.81,51921600,22.40
2002-04-15,56.00,56.75,55.40,55.69,47388800,21.58
2002-04-12,55.15,56.26,54.86,55.93,52297600,21.67
2002-04-11,55.89,56.45,54.50,54.79,58165800,21.23
2002-04-10,55.12,57.11,55.06,56.30,75636400,21.81
2002-04-09,57.33,57.43,54.80,54.87,63413000,21.26
2002-04-08,54.30,57.31,54.26,57.22,73389600,22.17
2002-04-05,56.89,57.30,55.84,55.87,50166000,21.65
2002-04-04,55.98,56.97,55.42,56.45,61763800,21.87
2002-04-03,57.44,57.61,55.50,56.33,76931400,21.82
2002-04-02,58.90,59.09,57.11,57.28,76509400,22.19
2002-04-01,59.83,60.40,59.20,60.38,47010000,23.39
2002-03-28,59.95,60.65,59.66,60.31,43901200,23.37
2002-03-27,58.80,59.88,58.59,59.44,47318400,23.03
2002-03-26,59.10,60.92,58.31,59.08,69357200,22.89
2002-03-25,60.48,60.78,59.15,59.23,47752400,22.95
2002-03-22,61.05,61.14,60.22,60.45,41341400,23.42
2002-03-21,60.21,61.59,59.83,61.36,46123400,23.77
2002-03-20,61.40,62.02,60.10,60.10,55235200,23.29
2002-03-19,62.18,63.00,61.50,62.23,36376400,24.11
2002-03-18,62.74,62.99,61.20,62.14,52296800,24.08
2002-03-15,61.00,62.51,60.97,62.49,69086800,24.21
2002-03-14,62.14,62.24,61.05,61.22,51819600,23.72
2002-03-13,62.08,63.02,61.95,62.10,44387400,24.06
2002-03-12,62.52,62.80,61.67,62.54,66407200,24.23
2002-03-11,63.51,65.00,63.00,64.34,43718200,24.93
2002-03-08,63.63,64.70,63.17,63.95,57701800,24.78
2002-03-07,63.67,63.88,61.86,62.72,58079200,24.30
2002-03-06,62.91,63.70,62.19,63.63,49835400,24.65
2002-03-05,63.00,63.88,62.34,63.08,55926400,24.44
2002-03-04,61.24,63.50,60.87,63.30,74464200,24.52
2002-03-01,59.05,61.42,58.85,61.37,62115600,23.78
2002-02-28,58.78,59.70,58.14,58.34,68068000,22.60
2002-02-27,59.07,60.15,57.99,58.39,65750000,22.62
2002-02-26,59.10,60.00,57.90,58.55,63276200,22.68
2002-02-25,57.94,59.89,57.89,59.08,51832200,22.89
2002-02-22,58.05,58.75,57.15,57.99,71347800,22.47
2002-02-21,59.72,60.27,58.01,58.05,59398400,22.49
2002-02-20,59.40,60.36,58.80,59.90,50492000,23.21
2002-02-19,59.91,60.14,58.60,58.93,52262600,22.83
2002-02-15,61.70,62.06,60.20,60.23,50179800,23.34
2002-02-14,62.00,62.99,61.32,61.68,57267000,23.90
2002-02-13,60.26,61.88,59.95,61.82,54168600,23.95
2002-02-12,60.49,60.85,60.02,60.14,44973800,23.30
2002-02-11,60.01,61.24,59.59,61.13,50899600,23.68
2002-02-08,60.12,60.66,58.83,60.65,61283000,23.50
2002-02-07,60.30,61.61,59.75,59.80,63314000,23.17
2002-02-06,61.61,61.89,60.25,60.40,66103000,23.40
2002-02-05,60.80,62.23,60.50,61.15,66772600,23.69
2002-02-04,62.40,62.69,60.75,61.12,70308400,23.68
2002-02-01,64.15,64.50,62.47,62.66,63462200,24.28
2002-01-31,63.06,63.81,62.12,63.71,69566200,24.68
2002-01-30,62.45,62.90,61.33,62.85,66100000,24.35
2002-01-29,63.90,64.50,61.99,62.32,58666000,24.15
2002-01-28,64.23,64.40,62.91,63.82,41622000,24.73
2002-01-25,64.19,64.85,63.51,63.80,48981200,24.72
2002-01-24,64.10,65.18,63.80,64.60,83886000,25.03
2002-01-23,64.05,64.71,63.24,63.74,80403000,24.70
2002-01-22,66.61,66.63,64.25,64.46,76837200,24.97
2002-01-18,67.10,67.85,65.42,66.10,107140400,25.61
2002-01-17,68.53,70.00,68.40,69.86,78958000,27.07
2002-01-16,68.85,69.84,67.85,67.87,61955400,26.30
2002-01-15,68.66,69.62,68.50,69.55,60717400,26.95
2002-01-14,68.30,69.04,67.74,68.47,50997800,26.53
2002-01-11,69.52,70.32,68.10,68.61,72993200,26.58
2002-01-10,68.48,69.80,68.13,69.28,50296600,26.84
2002-01-09,69.72,70.62,68.55,68.71,76304000,26.62
2002-01-08,68.69,69.86,68.00,69.38,47736400,26.88
2002-01-07,69.75,70.02,68.35,68.56,58508800,26.56
2002-01-04,69.25,69.91,68.67,68.90,52731400,26.69
2002-01-03,67.11,69.25,67.09,69.23,67590800,26.82
2002-01-02,66.65,67.11,65.51,67.04,48124000,25.97
2001-12-31,67.84,68.48,66.25,66.25,43006200,25.67
2001-12-28,68.23,68.85,67.70,67.87,28787200,26.30
2001-12-27,67.98,68.71,67.26,67.85,32406600,26.29
2001-12-26,67.42,69.07,67.39,67.68,29328000,26.22
2001-12-24,67.72,68.03,67.20,67.27,11701600,26.06
2001-12-21,68.01,68.02,67.00,67.54,84307600,26.17
2001-12-20,69.15,69.25,66.62,66.76,78585000,25.87
2001-12-19,68.62,69.89,68.45,69.49,56996200,26.92
2001-12-18,68.92,69.40,68.60,69.27,47255200,26.84
2001-12-17,67.17,69.11,67.16,68.98,57079800,26.73
2001-12-14,66.02,67.95,65.93,67.44,43000600,26.13
2001-12-13,67.13,68.24,66.07,66.27,53227800,25.68
2001-12-12,67.16,67.98,66.25,67.95,47884200,26.33
2001-12-11,67.66,68.13,67.07,67.32,54334000,26.08
2001-12-10,67.52,68.45,66.86,67.06,38367400,25.98
2001-12-07,68.25,68.84,66.55,67.83,42334800,26.28
2001-12-06,67.98,69.00,67.55,68.65,56026200,26.60
2001-12-05,66.49,68.17,65.20,68.10,74243000,26.38
2001-12-04,65.00,66.08,64.10,66.00,51005800,25.57
2001-12-03,63.83,65.23,63.80,64.77,47211800,25.09
2001-11-30,64.66,65.08,63.93,64.21,48234200,24.88
2001-11-29,63.12,64.90,62.95,64.84,54034400,25.12
2001-11-28,63.17,64.12,62.73,62.80,54536600,24.33
2001-11-27,64.79,65.07,62.75,63.74,90819000,24.70
2001-11-26,64.99,65.71,64.40,65.14,41983600,25.24
2001-11-23,64.38,64.81,63.62,64.71,15754600,25.07
2001-11-21,64.36,64.60,63.48,64.05,50785200,24.82
2001-11-20,66.45,67.80,65.03,65.40,65921800,25.34
2001-11-19,66.25,66.97,65.70,66.54,56005000,25.78
2001-11-16,66.36,66.61,64.95,65.75,59249000,25.47
2001-11-15,66.10,67.05,65.45,66.12,77922000,25.62
2001-11-14,68.23,68.34,65.79,65.95,88625600,25.55
2001-11-13,66.80,67.95,66.60,67.90,60159600,26.31
2001-11-12,64.70,66.44,63.65,65.79,57752800,25.49
2001-11-09,64.34,65.65,63.91,65.21,48013600,25.26
2001-11-08,64.46,66.06,63.66,64.42,74227800,24.96
2001-11-07,64.22,65.05,64.03,64.25,58899000,24.89
2001-11-06,62.70,64.94,62.16,64.78,68612000,25.10
2001-11-05,61.86,64.03,61.75,63.27,66401600,24.51
2001-11-02,61.93,63.02,60.51,61.40,83360000,23.79
2001-11-01,60.08,62.25,59.60,61.84,109671200,23.96
2001-10-31,59.30,60.73,58.10,58.15,64700000,22.53
2001-10-30,58.92,59.54,58.19,58.88,57395600,22.81
2001-10-29,62.10,62.20,59.54,59.64,55129400,23.11
2001-10-26,62.32,63.63,62.08,62.20,64509400,24.10
2001-10-25,60.61,62.60,59.57,62.56,75318200,24.24
2001-10-24,60.50,61.62,59.62,61.32,79141400,23.76
2001-10-23,60.47,61.44,59.40,60.43,80325000,23.41
2001-10-22,57.90,60.18,57.47,60.16,72323600,23.31
2001-10-19,57.40,58.01,55.63,57.90,91219600,22.43
2001-10-18,56.34,57.58,55.50,56.75,78348000,21.99
2001-10-17,59.12,59.30,55.98,56.03,73710600,21.71
2001-10-16,57.87,58.91,57.21,58.45,66169000,22.65
2001-10-15,55.90,58.50,55.85,58.06,68437000,22.49
2001-10-12,55.70,56.64,54.55,56.38,63307000,21.84
2001-10-11,55.76,56.84,54.59,56.32,83742600,21.82
2001-10-10,53.60,55.75,53.00,55.51,86349200,21.51
2001-10-09,57.50,57.57,54.19,54.56,99477600,21.14
2001-10-08,56.80,58.65,56.74,58.04,60605800,22.49
2001-10-05,56.16,58.00,54.94,57.72,80844400,22.36
2001-10-04,56.92,58.40,56.21,56.44,101778000,21.87
2001-10-03,52.48,56.93,52.40,56.23,97199200,21.79
2001-10-02,51.63,53.55,51.56,53.05,80860800,20.55
2001-10-01,50.94,52.50,50.41,51.79,69999600,20.07
2001-09-28,49.62,51.59,48.98,51.17,116641200,19.83
2001-09-27,50.10,50.68,48.00,49.96,81191200,19.36
2001-09-26,51.51,51.80,49.55,50.27,58524400,19.48
2001-09-25,52.27,53.00,50.16,51.30,84940600,19.88
2001-09-24,50.65,52.45,49.87,52.01,85580200,20.15
2001-09-21,47.92,50.60,47.50,49.71,184976600,19.26
2001-09-20,52.35,52.61,50.67,50.76,117983200,19.67
2001-09-19,54.46,54.70,50.60,53.87,126950200,20.87
2001-09-18,53.41,55.00,53.17,54.32,83182600,21.05
2001-09-17,54.02,55.10,52.80,52.91,127502000,20.50
2001-09-10,54.92,57.95,54.70,57.58,84471800,22.31
2001-09-07,56.11,57.36,55.31,55.40,89863800,21.46
2001-09-06,56.56,58.39,55.90,56.02,112356800,21.70
2001-09-05,56.18,58.39,55.39,57.74,89470600,22.37
2001-09-04,57.19,59.08,56.07,56.10,67189200,21.74
2001-08-31,56.85,58.06,56.30,57.05,57900800,22.10
2001-08-30,59.04,59.66,56.52,56.94,97632000,22.06
2001-08-29,61.05,61.30,59.54,60.25,48170000,23.34
2001-08-28,62.34,62.95,60.58,60.74,47422800,23.53
2001-08-27,61.90,63.36,61.57,62.31,44562800,24.14
2001-08-24,59.60,62.28,59.23,62.05,63399000,24.04
2001-08-23,60.67,61.53,59.00,59.12,51813200,22.91
2001-08-22,61.13,61.15,59.08,60.66,78107200,23.50
2001-08-21,62.70,63.20,60.71,60.78,47111800,23.55
2001-08-20,61.66,62.75,61.10,62.70,48371200,24.29
2001-08-17,63.78,64.13,61.50,61.88,52234200,23.97
2001-08-16,62.84,64.71,62.70,64.62,43905600,25.04
2001-08-15,64.71,65.05,63.20,63.20,39503000,24.49
2001-08-14,65.75,66.09,64.45,64.69,36481200,25.06
2001-08-13,65.24,65.99,64.75,65.83,32675400,25.51
2001-08-10,64.77,65.86,62.90,65.52,51756400,25.39
2001-08-09,64.98,65.55,64.30,65.01,45536200,25.19
2001-08-08,66.51,67.24,64.49,64.86,54996400,25.13
2001-08-07,66.04,67.05,65.99,66.35,31347800,25.71
2001-08-06,66.53,67.12,65.68,66.13,27831600,25.62
2001-08-03,67.30,67.36,66.00,66.89,43260400,25.92
2001-08-02,67.21,67.54,66.26,67.45,54198400,26.13
2001-08-01,66.80,66.81,65.76,66.47,55679000,25.75
2001-07-31,66.01,67.39,65.85,66.19,59031600,25.64
2001-07-30,65.65,66.88,65.54,65.80,42196400,25.49
2001-07-27,66.05,66.25,65.05,65.47,65396000,25.37
2001-07-26,67.12,67.32,65.50,66.59,77974000,25.80
2001-07-25,66.26,67.52,65.61,67.48,74065400,26.14
2001-07-24,67.00,67.99,65.70,66.32,67530200,25.69
2001-07-23,69.24,69.24,66.35,67.09,79999400,25.99
2001-07-20,68.03,69.40,67.94,69.18,124203600,26.80
2001-07-19,71.22,73.00,71.22,72.57,76549400,28.12
2001-07-18,70.60,71.50,69.87,70.57,57590800,27.34
2001-07-17,70.66,72.01,70.14,71.82,63241000,27.83
2001-07-16,71.45,72.16,70.15,71.18,55990800,27.58
2001-07-13,71.40,72.00,70.94,71.34,58934600,27.64
2001-07-12,70.70,72.05,70.33,71.60,128078000,27.74
2001-07-11,64.21,66.75,64.20,66.50,73822600,25.76
2001-07-10,65.90,66.25,64.35,64.48,66562600,24.98
2001-07-09,66.20,66.91,65.04,65.69,66476600,25.45
2001-07-06,68.30,68.40,65.67,66.06,67467800,25.59
2001-07-05,70.22,70.72,68.44,68.51,49242600,26.54
2001-07-03,70.30,70.80,69.93,70.47,28037400,27.30
2001-07-02,72.05,73.15,70.15,70.60,72810200,27.35
2001-06-29,72.60,73.41,71.40,73.00,94283800,28.28
2001-06-28,71.55,76.15,70.53,72.74,128975600,28.18
2001-06-27,69.86,71.53,69.36,71.14,69199800,27.56
2001-06-26,67.82,70.21,67.70,70.14,63077000,27.17
2001-06-25,69.10,69.81,67.77,68.85,49215600,26.68
2001-06-22,70.00,70.61,68.58,68.83,51092000,26.67
2001-06-21,69.15,70.55,68.92,69.84,69603800,27.06
2001-06-20,67.14,69.59,67.10,69.41,64108400,26.89
2001-06-19,68.21,68.85,66.85,67.32,63457400,26.08
2001-06-18,67.95,67.96,66.01,66.88,56846800,25.91
2001-06-15,67.51,68.30,66.40,68.02,108354400,26.35
2001-06-14,70.22,70.55,68.40,68.90,71972400,26.69
2001-06-13,72.05,72.30,70.64,70.69,55302400,27.39
2001-06-12,71.02,72.41,70.81,72.08,66714600,27.93
2001-06-11,72.85,72.85,71.51,72.12,47345600,27.94
2001-06-08,73.70,73.75,72.05,73.19,51867000,28.36
2001-06-07,72.12,73.73,72.08,73.68,66960000,28.55
2001-06-06,72.89,73.48,71.55,72.36,80022800,28.04
2001-06-05,70.76,73.08,70.50,72.60,89454200,28.13
2001-06-04,70.55,71.02,69.80,70.78,43736600,27.42
2001-06-01,69.60,70.70,68.70,70.34,57587600,27.25
2001-05-31,69.49,70.38,68.40,69.18,70682600,26.80
2001-05-30,69.56,70.58,68.65,69.19,86501800,26.81
2001-05-29,70.80,71.75,70.05,70.34,71210800,27.25
2001-05-25,71.66,71.90,70.36,70.91,52747600,27.47
2001-05-24,69.94,71.78,69.27,71.72,80781600,27.79
2001-05-23,70.39,71.60,69.51,69.70,93637400,27.00
2001-05-22,69.45,70.35,69.18,70.31,83455600,27.24
2001-05-21,68.05,69.99,67.75,68.79,103491600,26.65
2001-05-18,67.69,69.20,67.25,68.09,90605400,26.38
2001-05-17,69.10,70.14,67.55,68.17,106984800,26.41
2001-05-16,67.70,69.88,67.33,69.16,91893800,26.80
2001-05-15,68.74,69.30,68.00,68.27,61385600,26.45
2001-05-14,69.13,69.20,68.30,68.72,44968000,26.62
2001-05-11,69.96,70.00,68.65,69.40,51128800,26.89
2001-05-10,71.13,71.24,69.96,70.00,64334600,27.12
2001-05-09,71.24,71.30,69.86,70.40,76676600,27.28
2001-05-08,71.75,72.10,70.75,72.06,75084000,27.92
2001-05-07,70.83,72.15,70.70,71.38,109356200,27.66
2001-05-04,68.00,71.05,67.96,70.75,119538400,27.41
2001-05-03,69.25,70.18,68.14,68.53,66273400,26.55
2001-05-02,71.00,71.15,69.35,69.76,92864400,27.03
2001-05-01,67.66,70.30,67.60,70.17,83702800,27.19
2001-04-30,68.53,69.06,67.68,67.75,74368200,26.25
2001-04-27,69.53,69.68,66.21,67.12,121572400,26.00
2001-04-26,70.07,71.00,68.25,69.13,118737600,26.78
2001-04-25,67.57,69.79,67.25,69.69,76744000,27.00
2001-04-24,68.20,69.93,67.14,67.55,89176600,26.17
2001-04-23,68.11,68.47,66.90,68.25,92171200,26.44
2001-04-20,70.30,71.10,68.50,69.00,192919600,26.73
2001-04-19,65.81,69.00,65.75,68.04,159375600,26.36
2001-04-18,63.39,66.31,63.00,65.43,156696400,25.35
2001-04-17,60.52,62.11,60.04,61.48,85149200,23.82
2001-04-16,61.40,61.58,60.12,60.79,65857400,23.55
2001-04-12,59.56,62.31,59.35,62.18,87520000,24.09
2001-04-11,60.65,61.50,59.70,60.04,109879600,23.26
2001-04-10,57.95,60.09,57.78,59.68,109199400,23.12
2001-04-09,56.57,57.42,55.66,57.15,56295600,22.14
2001-04-06,56.38,57.19,55.06,56.19,92622000,21.77
2001-04-05,53.75,57.38,53.50,56.75,113364000,21.99
2001-04-04,53.38,55.00,51.06,51.94,104046600,20.12
2001-04-03,55.31,55.31,52.75,53.38,94187600,20.68
2001-04-02,54.81,56.94,54.63,55.81,75924000,21.62
2001-03-30,55.75,56.19,53.88,54.69,91201600,21.19
2001-03-29,55.38,57.19,54.56,55.38,86985000,21.46
2001-03-28,57.38,57.94,55.38,55.56,78681600,21.53
2001-03-27,56.06,58.56,55.88,58.25,95135600,22.57
2001-03-26,57.13,57.50,55.56,56.06,63118600,21.72
2001-03-23,54.94,57.00,54.38,56.56,99519600,21.91
2001-03-22,50.56,54.06,50.50,54.00,126363200,20.92
2001-03-21,52.25,53.25,49.75,50.06,124988600,19.40
2001-03-20,54.56,56.13,52.63,52.69,91822800,20.41
2001-03-19,54.50,55.50,53.13,54.31,61036400,21.04
2001-03-16,52.50,55.13,52.48,54.56,112848800,21.14
2001-03-15,55.31,56.08,53.50,53.69,71638400,20.80
2001-03-14,52.50,55.25,52.19,54.00,90686200,20.92
2001-03-13,52.19,54.75,52.00,54.19,91035600,21.00
2001-03-12,54.69,55.00,51.63,51.94,114376000,20.12
2001-03-09,57.94,58.19,54.88,56.69,103794400,21.96
2001-03-08,60.31,60.59,58.44,59.25,54626000,22.96
2001-03-07,59.88,61.13,59.31,60.69,59743600,23.51
2001-03-06,58.63,60.00,58.38,59.44,66781800,23.03
2001-03-05,57.25,58.63,56.56,57.44,49383600,22.25
2001-03-02,57.50,58.13,56.44,56.69,79800800,21.96
2001-03-01,58.56,59.50,56.25,59.36,81781600,23.00
2001-02-28,59.56,60.08,58.19,59.00,84608400,22.86
2001-02-27,59.38,61.19,58.67,59.38,99148600,23.01
2001-02-26,57.63,59.94,57.38,59.56,87936800,23.08
2001-02-23,54.44,57.50,54.31,56.75,92620600,21.99
2001-02-22,56.31,56.81,53.88,55.19,100816400,21.38
2001-02-21,55.25,58.06,55.19,56.25,63947200,21.79
2001-02-20,57.38,58.25,55.38,55.88,60730800,21.65
2001-02-16,57.00,58.25,56.13,57.31,66958400,22.20
2001-02-15,59.00,60.19,57.88,58.81,65627800,22.79
2001-02-14,57.63,59.00,56.38,58.38,61728400,22.62
2001-02-13,59.63,61.06,58.13,58.19,76070600,22.55
2001-02-12,58.81,59.44,57.19,58.75,71289400,22.76
2001-02-09,61.31,61.56,58.50,59.13,100575200,22.91
2001-02-08,63.75,64.50,62.00,62.25,88041200,24.12
2001-02-07,62.00,65.06,61.81,64.69,126061800,25.06
2001-02-06,62.06,63.81,61.69,62.56,96442000,24.24
2001-02-05,60.75,62.06,60.25,61.94,51399200,24.00
2001-02-02,62.50,63.38,60.75,60.81,71100000,23.56
2001-02-01,60.81,62.63,60.38,62.38,71792800,24.17
2001-01-31,63.00,63.75,61.00,61.06,81898800,23.66
2001-01-30,64.50,64.75,62.88,63.38,57276800,24.56
2001-01-29,63.56,64.62,63.50,64.50,84983800,24.99
2001-01-26,61.00,64.31,61.00,64.00,93080000,24.80
2001-01-25,62.75,64.00,61.56,61.81,85657400,23.95
2001-01-24,61.00,63.44,60.75,62.94,110455000,24.39
2001-01-23,59.75,60.94,58.94,60.56,70295200,23.46
2001-01-22,60.75,61.00,59.00,60.13,76673000,23.30
2001-01-19,60.00,61.44,58.88,61.00,209348800,23.63
2001-01-18,53.69,56.19,52.63,55.50,109788800,21.50
2001-01-17,53.63,54.88,52.56,52.94,72844200,20.51
2001-01-16,53.38,53.50,51.13,52.56,68462400,20.36
2001-01-12,54.88,55.00,52.50,53.50,73712000,20.73
2001-01-11,53.00,55.75,52.31,55.00,101854800,21.31
2001-01-10,51.00,53.81,50.75,52.88,90230200,20.49
2001-01-09,50.00,52.63,49.75,51.81,114965400,20.07
2001-01-08,48.94,49.75,46.69,48.94,79817600,18.96
2001-01-05,48.50,49.88,47.56,49.13,93414600,19.03
2001-01-04,47.81,50.50,46.88,48.44,112397000,18.77
2001-01-03,43.19,48.88,43.13,47.94,135962200,18.57
2001-01-02,44.13,45.00,42.88,43.38,82413200,16.81
2000-12-29,43.94,45.81,43.00,43.38,99977600,16.81
2000-12-28,45.13,46.25,43.88,44.56,77619200,17.26
2000-12-27,46.13,46.81,45.00,46.44,69003800,17.99
2000-12-26,46.88,48.56,45.88,46.88,66941600,18.16
2000-12-22,44.75,47.13,44.75,46.44,109551800,17.99
2000-12-21,40.75,45.13,40.31,43.44,163173000,16.83
2000-12-20,42.81,44.00,41.38,41.50,149037800,16.08
2000-12-19,47.44,48.00,44.50,44.81,120271800,17.36
2000-12-18,49.00,50.00,47.00,47.81,107187400,18.52
2000-12-15,51.05,52.00,47.75,49.19,116899800,19.06
2000-12-14,57.94,58.73,55.38,55.50,71201400,21.50
2000-12-13,60.50,60.50,56.81,57.25,98360400,22.18
2000-12-12,57.81,60.00,56.75,58.38,63106000,22.62
2000-12-11,55.50,58.75,55.00,58.06,95576200,22.49
2000-12-08,54.63,55.88,53.44,54.44,120939800,21.09
2000-12-07,53.44,54.00,52.25,53.13,145308400,20.58
2000-12-06,60.00,60.06,56.06,56.69,90560800,21.96
2000-12-05,59.19,60.50,58.25,59.88,101734400,23.20
2000-12-04,57.25,59.00,55.19,56.44,80407200,21.87
2000-12-01,58.06,60.63,56.06,56.63,109809800,21.94
2000-11-30,62.00,62.06,57.00,57.38,197200800,22.23
2000-11-29,66.81,67.12,63.25,65.06,98280400,25.21
2000-11-28,69.37,69.75,66.81,67.00,127446200,25.96
2000-11-27,71.44,72.25,70.62,70.69,85307600,27.39
2000-11-24,69.00,70.44,68.50,69.94,34439200,27.10
2000-11-22,66.06,69.50,66.00,68.25,76343200,26.44
2000-11-21,67.37,69.25,67.37,67.75,59487600,26.25
2000-11-20,68.12,68.50,65.56,67.19,80157200,26.03
2000-11-17,69.44,70.00,67.80,69.06,106525600,26.76
2000-11-16,69.44,71.50,68.94,68.94,92128600,26.71
2000-11-15,69.06,70.87,68.69,70.06,60422200,27.14
2000-11-14,68.00,69.81,67.31,68.81,84218600,26.66
2000-11-13,66.69,68.12,64.41,66.44,83364800,25.74
2000-11-10,69.94,70.31,66.81,67.37,93744400,26.10
2000-11-09,68.50,71.31,68.44,70.87,91058600,27.46
2000-11-08,71.12,72.37,68.00,69.44,206149400,26.90
2000-11-07,69.75,71.87,69.50,70.50,104331200,27.31
2000-11-06,68.69,70.12,68.25,69.50,74851400,26.93
2000-11-03,69.25,69.62,68.06,68.25,68711000,26.44
2000-11-02,70.37,70.84,69.62,70.31,77985200,27.24
2000-11-01,68.50,70.06,68.44,69.62,81309400,26.97
2000-10-31,69.00,69.50,68.00,68.87,104474000,26.68
2000-10-30,67.50,70.12,67.37,69.06,110057600,26.76
2000-10-27,64.69,69.19,64.62,67.69,124292400,26.23
2000-10-26,61.00,65.06,60.81,64.44,114826600,24.97
2000-10-25,61.94,63.44,60.44,61.25,167603800,23.73
2000-10-24,62.63,62.94,60.19,61.50,94427400,23.83
2000-10-23,64.62,66.25,60.69,62.13,185170400,24.07
2000-10-20,61.31,66.12,61.13,65.19,160378600,25.26
2000-10-19,58.44,62.19,58.00,61.88,256993200,23.97
2000-10-18,49.63,53.25,48.44,51.75,110536400,20.05
2000-10-17,51.88,52.44,50.25,50.44,81276600,19.54
2000-10-16,53.50,53.81,49.56,50.38,119759000,19.52
2000-10-13,53.88,54.88,52.13,53.75,104521200,20.82
2000-10-12,56.31,56.88,53.81,54.38,90219600,21.07
2000-10-11,54.00,56.94,54.00,55.75,101205800,21.60
2000-10-10,53.94,55.56,53.81,54.56,62066200,21.14
2000-10-09,55.63,55.75,53.00,54.19,58323600,21.00
2000-10-06,55.81,56.75,54.75,55.56,61794000,21.53
2000-10-05,55.50,57.25,55.25,55.38,81099400,21.46
2000-10-04,56.38,56.56,54.50,55.44,136453400,21.48
2000-10-03,59.56,59.81,56.50,56.56,85374000,21.91
2000-10-02,60.50,60.81,58.25,59.13,58562400,22.91
2000-09-29,61.00,61.31,58.63,60.31,74053600,23.37
2000-09-28,60.81,61.88,60.63,61.31,52360400,23.75
2000-09-27,63.44,63.56,59.81,60.63,106155600,23.49
2000-09-26,60.94,65.87,60.44,62.69,155704800,24.29
2000-09-25,63.25,63.50,60.44,61.25,53484200,23.73
2000-09-22,61.13,63.50,61.00,63.25,84476600,24.51
2000-09-21,64.00,65.12,63.56,64.19,48952200,24.87
2000-09-20,64.87,65.00,63.19,64.25,67791400,24.89
2000-09-19,63.63,65.75,63.38,65.00,79311200,25.18
2000-09-18,64.25,64.62,62.19,63.00,69037800,24.41
2000-09-15,65.44,65.62,63.31,64.19,99915200,24.87
2000-09-14,68.69,68.75,65.69,65.81,78503000,25.50
2000-09-13,67.56,68.75,67.19,68.25,40744800,26.44
2000-09-12,68.75,69.31,67.62,68.12,46781200,26.39
2000-09-11,69.12,69.69,68.06,68.81,48495200,26.66
2000-09-08,70.37,70.87,69.19,69.31,56709600,26.85
2000-09-07,70.00,72.06,69.44,70.06,111711200,27.14
2000-09-06,70.06,70.69,69.31,69.44,62960800,26.90
2000-09-05,70.00,70.69,69.81,70.12,50755200,27.17
2000-09-01,70.00,70.62,69.69,70.19,37629800,27.19
2000-08-31,70.87,72.00,69.69,69.81,72575400,27.05
2000-08-30,70.69,70.94,69.69,70.00,53498800,27.12
2000-08-29,71.19,72.75,70.87,70.94,59400200,27.48
2000-08-28,70.19,72.12,70.12,71.31,56421600,27.63
2000-08-25,70.69,71.69,70.56,70.62,52729400,27.36
2000-08-24,70.62,71.19,69.94,71.12,42405400,27.55
2000-08-23,70.81,71.12,70.37,70.75,36726800,27.41
2000-08-22,70.81,72.44,70.22,71.25,54428200,27.61
2000-08-21,70.69,70.81,70.06,70.62,34119600,27.36
2000-08-18,71.12,71.44,70.00,71.00,54438800,27.51
2000-08-17,71.12,72.00,70.56,71.56,36112800,27.73
2000-08-16,71.87,72.25,70.56,71.00,44976200,27.51
2000-08-15,72.00,73.00,71.50,71.62,40714200,27.75
2000-08-14,72.31,73.37,71.37,72.19,53427000,27.97
2000-08-11,72.44,72.69,71.62,72.44,35629600,28.07
2000-08-10,73.81,74.06,71.75,72.62,48986000,28.14
2000-08-09,73.75,74.87,73.12,74.25,63945600,28.77
2000-08-08,70.06,74.69,70.00,74.12,138038800,28.72
2000-08-07,70.19,71.12,69.75,70.00,52741800,27.12
2000-08-04,69.44,69.87,68.19,69.12,38107400,26.78
2000-08-03,68.19,70.37,68.12,70.25,54543400,27.22
2000-08-02,68.56,70.44,68.50,69.37,48269200,26.88
2000-08-01,69.94,70.06,68.19,68.69,47163600,26.61
2000-07-31,70.19,71.12,69.25,69.81,70283800,27.05
2000-07-28,70.94,71.81,69.62,69.69,75645600,27.00
2000-07-27,67.87,70.12,67.50,69.37,74337600,26.88
2000-07-26,69.06,69.50,67.25,67.81,85404600,26.27
2000-07-25,70.81,71.00,68.37,69.00,64188600,26.73
2000-07-24,72.06,72.12,70.00,70.56,56165600,27.34
2000-07-21,74.75,75.00,71.87,72.31,56100600,28.02
2000-07-20,73.44,75.25,73.12,74.81,54690600,28.98
2000-07-19,76.06,77.50,72.81,73.12,139924600,28.33
2000-07-18,77.62,79.50,77.44,78.50,70617200,30.41
2000-07-17,78.25,79.56,77.50,78.19,53992800,30.29
2000-07-14,79.50,79.75,78.44,78.94,51180600,30.58
2000-07-13,78.81,80.00,77.37,79.94,80843200,30.97
2000-07-12,78.25,81.00,77.19,80.31,58370200,31.12
2000-07-11,78.81,80.50,78.50,79.12,37164800,30.65
2000-07-10,80.69,81.31,79.37,79.44,52689800,30.78
2000-07-07,81.27,82.87,80.56,82.00,54153200,31.77
2000-07-06,78.87,81.69,78.50,80.94,47873200,31.36
2000-07-05,79.87,79.87,78.25,78.50,34824400,30.41
2000-07-03,79.69,80.06,79.37,80.00,15734800,31.00
2000-06-30,77.06,80.00,76.69,80.00,52356400,31.00
2000-06-29,78.25,78.94,77.06,77.19,38449000,29.91
2000-06-28,79.00,80.06,78.62,78.94,37459200,30.58
2000-06-27,79.25,80.12,78.37,78.81,31071200,30.53
2000-06-26,77.50,80.12,77.50,79.50,48287000,30.80
2000-06-23,79.94,80.06,77.00,77.69,49811600,30.10
2000-06-22,81.37,82.00,79.31,79.87,87315200,30.94
2000-06-21,77.00,82.19,76.94,80.69,160399600,31.26
2000-06-20,73.87,75.25,73.75,74.94,62275000,29.03
2000-06-19,72.56,73.81,72.00,73.69,46604800,28.55
2000-06-16,72.62,73.12,71.50,72.56,68710600,28.11
2000-06-15,70.81,72.69,70.62,72.37,65592600,28.04
2000-06-14,69.81,71.00,69.50,70.50,79992400,27.31
2000-06-13,66.75,68.00,66.12,67.87,44289200,26.30
2000-06-12,69.00,69.00,66.37,66.87,49260600,25.91
2000-06-09,69.62,69.69,68.31,68.81,35710200,26.66
2000-06-08,71.56,72.12,68.25,68.81,94765600,26.66
2000-06-07,69.25,70.75,67.12,70.50,76310600,27.31
2000-06-06,68.19,69.87,67.81,69.62,99019000,26.97
2000-06-05,66.02,68.37,66.00,66.87,64400000,25.91
2000-06-02,66.00,66.75,65.00,66.31,80463200,25.69
2000-06-01,64.37,66.00,63.81,64.56,94507200,25.01
2000-05-31,63.64,63.70,62.06,62.56,54968200,24.24
2000-05-30,62.44,64.12,62.00,63.38,68536400,24.56
2000-05-26,62.06,62.63,60.38,61.44,55822000,23.80
2000-05-25,64.56,64.75,61.13,61.50,94348800,23.83
2000-05-24,63.13,66.56,63.00,65.56,85482400,25.40
2000-05-23,63.88,65.56,63.06,63.19,57963200,24.48
2000-05-22,65.12,65.25,62.44,64.19,69955000,24.87
2000-05-19,65.37,65.94,64.50,65.06,66578000,25.21
2000-05-18,68.06,68.06,65.87,66.19,53640400,25.64
2000-05-17,68.87,69.12,67.25,67.69,53242000,26.23
2000-05-16,69.56,70.62,69.06,69.50,48410600,26.93
2000-05-15,69.00,69.44,68.00,69.37,33899600,26.88
2000-05-12,68.44,69.75,68.25,68.81,37886000,26.66
2000-05-11,66.62,68.12,65.75,67.87,58390800,26.30
2000-05-10,67.75,67.87,65.75,66.19,67740000,25.64
2000-05-09,70.19,70.44,67.50,67.81,60778400,26.27
2000-05-08,70.94,71.37,69.69,69.81,36187600,27.05
2000-05-05,70.25,71.81,69.87,71.12,36402200,27.55
2000-05-04,70.31,71.25,69.31,70.44,43317200,27.29
2000-05-03,70.37,70.81,68.81,70.56,55354800,27.34
2000-05-02,72.81,73.50,69.50,69.87,97716200,27.07
2000-05-01,72.87,74.00,71.69,73.44,107811000,28.45
2000-04-28,70.75,71.00,68.25,69.75,78082600,27.02
2000-04-27,67.44,69.94,67.37,69.81,77669800,27.05
2000-04-26,70.00,71.12,67.37,68.00,107091200,26.35
2000-04-25,68.75,69.50,67.62,69.37,159517400,26.88
2000-04-24,67.25,68.00,65.00,66.62,313645800,25.81
2000-04-20,78.62,79.87,77.50,78.94,52387400,30.58
2000-04-19,81.44,81.50,78.12,78.69,53715400,30.49
2000-04-18,76.50,81.94,75.87,80.56,91794600,31.21
2000-04-17,74.25,76.00,73.00,75.87,119772200,29.40
2000-04-14,79.12,79.50,73.25,74.12,151217800,28.72
2000-04-13,80.87,82.25,79.00,79.25,94316200,30.70
2000-04-12,82.12,82.25,78.75,79.37,153003800,30.75
2000-04-11,85.12,86.06,83.50,83.87,71961800,32.49
2000-04-10,88.62,88.62,86.00,86.06,60685400,33.34
2000-04-07,87.00,89.37,85.00,89.06,82613600,34.51
2000-04-06,87.87,88.00,85.27,86.00,66421400,33.32
2000-04-05,88.25,88.50,85.87,86.37,82887600,33.46
2000-04-04,91.56,92.00,84.94,88.56,181244400,34.31
2000-04-03,94.44,96.50,90.00,90.87,260118200,35.21
2000-03-31,106.00,108.25,104.12,106.25,64281400,41.17
2000-03-30,106.19,108.62,102.50,103.37,64178400,40.05
2000-03-29,105.19,108.94,105.12,107.19,64363800,41.53
2000-03-28,103.62,107.44,102.37,104.31,81114400,40.41
2000-03-27,107.77,108.25,103.94,104.06,111434000,40.32
2000-03-24,112.62,115.00,109.56,111.69,112196800,43.27
2000-03-23,106.81,112.87,106.62,111.87,148224000,43.34
2000-03-22,102.81,105.62,101.12,103.25,93975800,40.00
2000-03-21,96.75,103.12,96.50,102.75,81648800,39.81
2000-03-20,98.75,99.75,96.50,97.37,47773000,37.72
2000-03-17,95.25,99.50,94.50,99.37,81161600,38.50
2000-03-16,95.94,96.69,93.25,95.37,77300800,36.95
2000-03-15,94.56,96.62,93.69,95.37,53208000,36.95
2000-03-14,98.62,99.25,95.12,95.12,73489200,36.85
2000-03-13,97.62,100.25,97.50,98.00,61831800,37.97
2000-03-10,99.56,102.50,99.50,101.00,85589000,39.13
2000-03-09,95.31,100.00,95.00,100.00,88198800,38.74
2000-03-08,93.81,96.19,91.00,95.56,94290000,37.02
2000-03-07,96.12,97.50,91.94,92.87,135061000,35.98
2000-03-06,96.00,97.37,90.12,90.62,93609400,35.11
2000-03-03,94.75,98.87,93.87,96.12,101435200,37.24
2000-03-02,91.81,95.37,91.12,93.37,106932600,36.18
2000-03-01,89.62,94.09,88.94,90.81,106889800,35.18
2000-02-29,91.75,91.75,88.87,89.37,58437400,34.63
2000-02-28,90.25,92.12,88.12,91.56,76131800,35.47
2000-02-25,94.69,94.70,90.50,91.31,65301400,35.38
2000-02-24,94.25,95.87,92.00,94.75,69733200,36.71
2000-02-23,93.50,95.75,92.06,94.25,75847200,36.52
2000-02-22,95.12,97.12,92.81,93.81,66296200,36.35
2000-02-18,100.00,100.06,94.87,95.06,79063000,36.83
2000-02-17,98.50,99.69,97.14,99.62,80343400,38.60
2000-02-16,99.25,100.19,97.12,97.62,65202600,37.82
2000-02-15,99.75,100.00,98.12,98.56,71027600,38.19
2000-02-14,101.23,101.75,99.06,99.62,81028600,38.60
2000-02-11,104.87,104.87,99.12,99.94,115559000,38.72
2000-02-10,103.89,106.56,102.50,106.00,54527800,41.07
2000-02-09,109.44,109.44,103.87,104.00,55090000,40.29
2000-02-08,106.44,110.00,106.44,109.94,56229000,42.60
2000-02-07,106.81,106.87,104.25,106.62,40005800,41.31
2000-02-04,104.37,108.00,104.14,106.56,55365400,41.29
2000-02-03,102.06,104.19,100.12,103.62,49186000,40.15
2000-02-02,102.44,103.94,100.50,100.81,49915600,39.06
2000-02-01,98.50,103.25,97.69,102.94,70196600,39.88
2000-01-31,97.62,98.19,94.87,97.87,73194200,37.92
2000-01-28,98.12,100.25,97.25,98.25,58225400,38.07
2000-01-27,99.89,101.19,97.25,98.75,63654800,38.26
2000-01-26,102.44,103.50,99.12,99.37,49365000,38.50
2000-01-25,101.00,103.87,99.56,102.81,59823200,39.83
2000-01-24,103.80,105.69,100.81,101.25,63597600,39.23
2000-01-21,107.00,107.25,103.25,103.75,68416200,40.20
2000-01-20,107.06,109.69,105.87,106.00,56349800,41.07
2000-01-19,110.50,111.50,106.00,107.00,97568200,41.46
2000-01-18,111.81,116.50,111.75,115.31,81483600,44.68
2000-01-14,107.19,113.94,105.75,112.25,73416400,43.49
2000-01-13,104.37,108.62,101.50,107.81,83144000,41.77
2000-01-12,108.50,108.87,104.44,105.81,66532400,40.99
2000-01-11,111.50,114.25,108.69,109.37,46743600,42.37
2000-01-10,113.44,113.69,111.37,112.25,44963600,43.49
2000-01-07,108.62,112.25,107.31,111.44,62013600,43.18
2000-01-06,112.19,113.87,108.37,110.00,54976600,42.62
2000-01-05,111.12,116.37,109.37,113.81,64059600,44.09
2000-01-04,113.56,117.12,112.25,112.62,54119000,43.63
2000-01-03,117.37,118.62,112.00,116.56,53228400,45.16
1999-12-31,117.50,117.75,116.25,116.75,12517600,45.23
1999-12-30,117.87,119.94,117.12,117.62,22360000,45.57
1999-12-29,116.94,118.37,116.81,117.94,17449200,45.69
1999-12-28,118.75,118.81,117.06,117.50,24591000,45.52
1999-12-27,118.44,119.25,116.12,119.12,32202200,46.15
1999-12-23,117.25,119.25,116.75,117.44,31028400,45.50
1999-12-22,116.30,118.00,115.12,117.56,38565200,45.55
1999-12-21,112.37,116.62,110.62,115.87,57446000,44.89
1999-12-20,114.81,115.00,111.19,112.75,39433800,43.68
1999-12-17,116.62,117.12,113.62,115.25,105898800,44.65
1999-12-16,109.25,115.00,108.94,113.69,128660200,44.05
1999-12-15,98.56,108.75,98.50,108.44,155571600,42.01
1999-12-14,96.19,101.12,95.31,98.69,144116200,38.24
1999-12-13,93.61,96.94,92.75,96.62,52691600,37.43
1999-12-10,93.37,94.12,92.25,93.87,36836000,36.37
1999-12-09,92.00,93.31,91.44,92.75,46258200,35.93
1999-12-08,93.12,94.31,91.69,91.75,40955800,35.55
1999-12-07,94.75,94.87,92.87,93.00,56859200,36.03
1999-12-06,95.25,97.19,94.75,95.44,49098200,36.98
1999-12-03,95.81,97.12,95.73,96.12,64100600,37.24
1999-12-02,93.06,95.25,92.87,94.81,55473800,36.73
1999-12-01,91.06,93.94,90.87,93.19,48864200,36.11
1999-11-30,89.75,92.87,89.56,91.05,64145600,35.28
1999-11-29,90.12,92.06,89.50,90.19,51460200,34.94
1999-11-26,91.62,93.37,91.00,91.12,28514200,35.30
1999-11-24,89.56,92.25,89.50,91.69,53771000,35.52
1999-11-23,89.25,91.37,88.37,89.62,70787400,34.72
1999-11-22,89.62,90.37,88.44,89.81,90596600,34.80
1999-11-19,84.44,86.56,84.37,86.00,58226000,33.32
1999-11-18,84.94,85.81,84.50,84.94,64493200,32.91
1999-11-17,86.44,87.06,85.00,85.00,66819000,32.93
1999-11-16,86.94,87.75,85.87,87.31,59165200,33.83
1999-11-15,88.25,88.50,86.94,87.00,47080400,33.71
1999-11-12,89.75,90.00,87.06,89.19,49414200,34.56
1999-11-11,88.25,90.44,88.25,89.62,69274600,34.72
1999-11-10,88.12,89.12,86.44,87.12,69385400,33.75
1999-11-09,89.75,89.87,86.44,88.87,109769800,34.43
1999-11-08,84.81,90.75,84.37,89.94,243819200,34.85
1999-11-05,91.81,92.87,90.50,91.56,70167400,35.47
1999-11-04,92.31,92.75,90.31,91.75,54239400,35.55
1999-11-03,92.94,93.50,91.50,92.00,44517000,35.64
1999-11-02,92.75,94.50,91.94,92.56,46349000,35.86
1999-11-01,93.25,94.19,92.12,92.37,53261200,35.79
1999-10-29,91.44,94.00,91.25,92.56,79452600,35.86
1999-10-28,90.00,90.87,89.31,89.87,70570400,34.82
1999-10-27,91.50,91.62,89.69,90.87,54416600,35.21
1999-10-26,94.37,95.25,92.27,92.37,52467600,35.79
1999-10-25,92.00,93.56,91.12,92.44,30492200,35.81
1999-10-22,93.56,93.87,91.75,92.69,43650600,35.91
1999-10-21,90.56,93.12,90.50,93.06,60801200,36.06
1999-10-20,91.56,92.37,90.25,92.25,88090600,35.74
1999-10-19,88.25,89.25,85.25,86.31,69945600,33.44
1999-10-18,87.19,88.00,85.06,87.87,75312800,34.04
1999-10-15,89.50,89.81,87.31,88.06,73788000,34.12
1999-10-14,90.87,92.23,89.69,90.69,42737800,35.14
1999-10-13,92.00,93.12,90.31,91.06,38098400,35.28
1999-10-12,94.00,94.31,92.37,92.56,27668600,35.86
1999-10-11,94.62,95.00,94.12,94.31,19943800,36.54
1999-10-08,93.50,95.19,92.12,94.94,35697000,36.78
1999-10-07,93.69,95.06,92.69,93.75,46036400,36.32
1999-10-06,92.31,94.00,92.06,93.69,35500200,36.30
1999-10-05,92.75,93.87,89.50,91.81,43397000,35.57
1999-10-04,90.50,92.62,90.25,92.56,29998000,35.86
1999-10-01,90.19,90.62,88.31,89.98,44239000,34.86
1999-09-30,90.00,91.69,88.81,90.56,47455400,35.09
1999-09-29,91.56,92.12,89.12,89.50,37484400,34.68
1999-09-28,91.25,92.69,89.06,92.12,46000600,35.69
1999-09-27,92.00,92.94,90.87,91.44,34132200,35.43
1999-09-24,90.19,91.37,88.87,90.94,70277000,35.23
1999-09-23,96.87,96.87,90.02,91.19,71073600,35.33
1999-09-22,94.75,96.62,93.69,96.06,48531600,37.22
1999-09-21,96.56,96.56,94.12,94.62,47082800,36.66
1999-09-20,96.00,97.87,95.00,97.56,48601800,37.80
1999-09-17,94.37,96.50,93.81,96.44,79773400,37.36
1999-09-16,92.87,94.06,90.62,94.00,45796000,36.42
1999-09-15,95.50,95.75,92.37,92.62,48413800,35.88
1999-09-14,93.69,95.56,93.62,95.06,40207800,36.83
1999-09-13,94.50,94.81,93.37,93.87,27870800,36.37
1999-09-10,95.06,95.31,94.00,95.00,34455000,36.81
1999-09-09,92.44,94.14,91.80,94.06,38475200,36.44
1999-09-08,93.69,94.69,92.06,92.25,42568200,35.74
1999-09-07,94.87,96.69,93.75,94.25,47028000,36.52
1999-09-03,93.75,96.44,93.50,95.87,52098000,37.14
1999-09-02,91.50,92.56,90.69,91.81,33340800,35.57
1999-09-01,92.31,93.44,91.62,92.37,36607200,35.79
1999-08-31,91.81,93.12,90.12,92.56,46882800,35.86
1999-08-30,92.87,93.44,91.56,92.25,33300800,35.74
1999-08-27,95.06,95.12,92.37,93.25,41948400,36.13
1999-08-26,95.37,96.37,93.69,94.62,61246000,36.66
1999-08-25,93.62,96.00,93.19,95.31,81877600,36.93
1999-08-24,87.06,93.50,87.06,92.19,120450000,35.72
1999-08-23,84.31,86.62,83.87,86.44,60447000,33.49
1999-08-20,84.00,84.78,83.06,83.37,46072800,32.30
1999-08-19,84.56,85.12,83.12,83.81,71478200,32.47
1999-08-18,84.44,86.19,84.06,85.00,58361200,32.93
1999-08-17,85.44,85.50,82.94,84.56,51749000,32.76
1999-08-16,85.06,85.89,82.31,84.31,57321800,32.66
1999-08-13,82.94,85.62,82.75,84.69,65099800,32.81
1999-08-12,83.94,84.19,81.62,81.75,61062000,31.67
1999-08-11,84.00,84.69,82.31,84.19,66105200,32.62
1999-08-10,83.56,84.06,81.62,82.94,62743000,32.13
1999-08-09,85.62,85.81,83.69,83.81,39333600,32.47
1999-08-06,86.06,86.44,84.94,85.12,67205800,32.98
1999-08-05,85.37,86.37,84.75,85.75,76634000,33.22
1999-08-04,85.12,87.19,84.75,84.94,75573400,32.91
1999-08-03,85.87,86.06,84.37,84.75,55051200,32.84
1999-08-02,85.69,86.94,84.37,84.81,48050600,32.86
1999-07-30,87.62,88.62,85.50,85.81,51127400,33.25
1999-07-29,88.69,88.81,86.31,86.94,57968200,33.68
1999-07-28,89.19,90.50,88.37,90.00,62215200,34.87
1999-07-27,88.81,89.75,88.00,88.81,65513000,34.41
1999-07-26,88.87,89.81,87.62,87.62,50885000,33.95
1999-07-23,91.56,91.75,89.69,90.25,68833200,34.97
1999-07-22,94.37,94.50,90.00,91.06,60904200,35.28
1999-07-21,93.62,95.31,93.00,94.69,54050800,36.69
1999-07-20,96.44,96.75,92.31,93.31,92287400,36.15
1999-07-19,100.00,100.75,97.81,98.37,81181600,38.11
1999-07-16,95.50,99.87,95.00,99.44,115369800,38.53
1999-07-15,95.00,95.25,93.75,94.37,40926200,36.56
1999-07-14,93.75,95.00,92.50,94.94,37985200,36.78
1999-07-13,93.12,94.06,92.81,93.62,30845000,36.27
1999-07-12,93.19,94.75,92.37,94.19,43847800,36.49
1999-07-09,92.37,93.31,92.25,93.25,33884200,36.13
1999-07-08,91.81,93.00,90.69,92.56,37790400,35.86
1999-07-07,90.06,92.31,89.87,92.31,33834600,35.76
1999-07-06,92.25,92.94,89.25,89.56,45419400,34.70
1999-07-02,90.87,92.12,90.31,92.00,32094800,35.64
1999-07-01,89.87,91.50,88.37,91.19,47737800,35.33
1999-06-30,87.75,90.25,86.75,90.19,57610200,34.94
1999-06-29,86.69,88.06,86.00,88.00,38973200,34.09
1999-06-28,85.50,86.81,84.94,86.75,31701000,33.61
1999-06-25,85.37,86.44,84.37,84.94,24933000,32.91
1999-06-24,85.75,86.25,84.00,84.62,33559000,32.79
1999-06-23,85.94,87.37,85.06,86.00,33942000,33.32
1999-06-22,88.44,88.44,86.25,86.50,38751000,33.51
1999-06-21,84.87,89.00,84.87,88.94,56194400,34.46
1999-06-18,82.31,85.00,82.12,85.00,69116200,32.93
1999-06-17,80.69,83.00,80.50,82.87,44475200,32.11
1999-06-16,79.06,81.62,78.94,81.00,48325200,31.38
1999-06-15,78.06,78.87,76.69,77.69,36981000,30.10
1999-06-14,78.75,79.69,77.44,77.56,28369800,30.05
1999-06-11,80.00,80.50,77.56,78.12,34543000,30.27
1999-06-10,81.87,82.31,79.06,79.87,35277400,30.94
1999-06-09,80.12,82.62,80.00,82.31,53310800,31.89
1999-06-08,79.87,82.12,79.00,79.37,41516400,30.75
1999-06-07,79.94,81.06,79.19,80.25,32392200,31.09
1999-06-04,76.94,79.69,76.75,79.56,35668200,30.82
1999-06-03,78.37,78.94,76.12,76.37,32934400,29.59
1999-06-02,78.06,78.62,76.25,78.44,42812600,30.39
1999-06-01,80.62,80.75,78.44,78.50,36046400,30.41
1999-05-28,78.75,80.87,78.12,80.69,41548000,31.26
1999-05-27,78.25,79.44,77.50,78.37,56702200,30.36
1999-05-26,77.19,78.50,75.50,78.50,52022800,30.41
1999-05-25,76.75,79.25,76.12,76.25,50791600,29.54
1999-05-24,77.87,77.87,76.06,77.25,38990000,29.93
1999-05-21,78.50,79.00,77.00,77.56,56568800,30.05
1999-05-20,79.56,80.00,78.37,78.44,42386200,30.39
1999-05-19,79.87,79.87,77.25,79.31,46510800,30.73
1999-05-18,79.81,80.25,77.94,78.69,63858400,30.49
1999-05-17,77.37,79.56,77.00,79.12,66850200,30.65
1999-05-14,78.87,79.94,76.62,76.87,84401000,29.78
1999-05-13,81.12,81.75,79.12,79.12,51737200,30.65
1999-05-12,80.75,81.00,79.25,80.50,60142600,31.19
1999-05-11,80.75,81.02,79.44,79.87,42786200,30.94
1999-05-10,79.87,80.50,78.25,79.69,46218000,30.88
1999-05-07,79.62,80.37,78.00,79.06,48011600,30.63
1999-05-06,80.69,81.12,77.50,77.94,74021000,30.20
1999-05-05,79.12,79.87,76.44,79.12,67028200,30.65
1999-05-04,80.50,81.81,77.75,78.06,66502200,30.24
1999-05-03,81.44,81.50,78.56,79.87,67180000,30.94
1999-04-30,82.75,83.75,79.87,81.31,58558600,31.50
1999-04-29,82.37,83.69,80.41,82.06,60880600,31.79
1999-04-28,85.31,86.50,81.72,82.12,55963400,31.82
1999-04-27,88.75,88.75,83.94,84.00,58665800,32.54
1999-04-26,87.19,88.94,86.75,88.00,48349800,34.09
1999-04-23,85.00,87.00,83.00,86.00,56592000,33.32
1999-04-22,85.00,85.25,83.37,84.94,55096400,32.91
1999-04-21,82.12,82.50,80.00,82.00,92732800,31.77
1999-04-20,82.25,84.00,80.00,83.12,108459400,32.20
1999-04-19,86.87,88.12,80.37,81.00,75389000,31.38
1999-04-16,89.06,89.12,85.87,86.62,44774000,33.56
1999-04-15,87.31,89.87,83.87,88.87,72594600,34.43
1999-04-14,90.81,91.12,85.87,85.87,52944000,33.27
1999-04-13,93.12,93.12,89.19,90.12,46746800,34.92
1999-04-12,91.62,93.62,91.37,93.00,37858800,36.03
1999-04-09,94.25,95.00,93.00,94.25,31816800,36.52
1999-04-08,93.25,94.62,91.00,94.56,38637000,36.64
1999-04-07,94.87,95.00,91.25,93.31,46910200,36.15
1999-04-06,95.19,95.62,93.25,94.06,39674800,36.44
1999-04-05,94.31,95.02,93.50,94.94,39848600,36.78
1999-04-01,91.25,92.87,90.27,92.69,41106000,35.91
1999-03-31,94.50,94.62,89.12,89.62,58752600,34.72
1999-03-30,93.37,93.50,92.25,93.00,67502400,36.03
1999-03-29,90.12,92.62,87.87,92.37,79777000,35.79
1999-03-26,178.94,180.38,175.75,178.13,94687600,34.51
1999-03-25,173.06,180.06,172.50,179.94,109447600,34.86
1999-03-24,167.00,171.81,163.13,171.25,82634400,33.17
1999-03-23,172.69,174.13,166.25,166.56,69581200,32.27
1999-03-22,172.94,174.94,172.00,172.81,55719200,33.48
1999-03-19,173.88,174.13,169.88,171.19,91980400,33.16
1999-03-18,166.44,172.56,166.19,172.44,56231200,33.41
1999-03-17,169.06,169.44,166.75,167.13,44919600,32.38
1999-03-16,165.50,170.00,164.25,169.06,68554000,32.75
1999-03-15,160.56,166.00,157.88,165.88,60609600,32.13
1999-03-12,162.63,162.75,156.81,160.19,73395200,31.03
1999-03-11,161.00,164.56,159.31,161.44,62948400,31.27
1999-03-10,162.31,162.50,159.19,161.38,53114800,31.26
1999-03-09,159.88,164.75,159.75,161.81,90129600,31.35
1999-03-08,155.50,159.23,155.00,159.00,46726000,30.80
1999-03-05,154.75,155.38,153.13,154.94,47302800,30.01
1999-03-04,151.13,153.50,148.13,152.25,61696400,29.49
1999-03-03,149.00,150.69,147.06,149.63,76798400,28.99
1999-03-02,151.88,154.13,147.63,148.56,58569600,28.78
1999-03-01,149.56,152.56,149.50,151.75,58332000,29.40
1999-02-26,152.38,152.50,149.50,150.13,59273200,29.08
1999-02-25,152.38,153.75,149.63,153.50,70817200,29.74
1999-02-24,156.44,159.38,152.75,152.88,67696800,29.62
1999-02-23,152.94,155.63,150.50,155.44,95106800,30.11
1999-02-22,148.25,149.00,144.75,148.81,92514400,28.83
1999-02-19,147.44,149.25,145.75,147.75,73085600,28.62
1999-02-18,150.94,151.38,143.98,145.75,117035200,28.23
1999-02-17,152.94,154.13,148.50,150.00,101215600,29.06
1999-02-16,159.75,159.88,154.56,156.25,73666800,30.27
1999-02-12,161.69,163.69,157.13,157.75,62930400,30.56
1999-02-11,162.75,163.88,160.38,162.75,60366000,31.53
1999-02-10,159.88,164.38,158.63,160.63,73694000,31.12
1999-02-09,164.94,166.75,159.75,160.06,77293600,31.01
1999-02-08,162.56,165.56,161.63,165.25,109866800,32.01
1999-02-05,160.25,161.63,154.88,160.00,127945200,31.00
1999-02-04,168.13,168.38,158.88,159.06,89151600,30.81
1999-02-03,166.38,169.88,166.00,166.81,73749200,32.31
1999-02-02,172.50,172.56,166.25,167.63,91965600,32.47
1999-02-01,175.44,175.94,170.81,172.94,81729200,33.50
1999-01-29,174.75,175.13,170.88,175.00,79571600,33.90
1999-01-28,171.75,174.06,169.81,174.00,78838400,33.71
1999-01-27,172.50,174.44,168.50,168.63,98048000,32.67
1999-01-26,165.50,171.75,164.50,171.56,120203200,33.23
1999-01-25,161.69,163.31,159.13,161.88,103076400,31.36
1999-01-22,155.63,160.23,155.25,156.25,82160000,30.27
1999-01-21,161.75,163.31,157.75,158.31,80077200,30.67
1999-01-20,166.94,167.75,162.48,162.63,125481200,31.50
1999-01-19,151.38,158.38,150.88,155.63,102741600,30.15
1999-01-15,142.94,150.00,141.38,149.75,59344000,29.01
1999-01-14,145.25,145.56,141.50,141.75,59214000,27.46
1999-01-13,136.00,147.75,136.00,143.81,75346000,27.86
1999-01-12,148.13,148.13,141.00,142.19,57907200,27.54
1999-01-11,150.88,150.94,144.25,147.50,46463200,28.57
1999-01-08,152.19,152.50,147.00,149.88,50244800,29.03
1999-01-07,149.75,150.63,148.25,150.50,51150400,29.15
1999-01-06,149.50,151.50,146.75,151.25,69064800,29.30
1999-01-05,141.88,148.00,141.44,146.50,64281600,28.38
1999-01-04,139.61,145.25,139.38,141.00,69305200,27.31
1998-12-31,139.19,140.00,138.00,138.69,23834400,26.87
1998-12-30,140.88,143.36,138.88,139.00,34942800,26.93
1998-12-29,142.56,142.56,139.63,140.50,29651600,27.22
1998-12-28,143.00,143.63,141.50,142.38,23636400,27.58
1998-12-24,143.63,144.00,141.50,141.75,13832400,27.46
1998-12-23,140.38,143.81,139.38,143.56,34940000,27.81
1998-12-22,140.50,140.50,137.38,138.44,41350000,26.82
1998-12-21,138.63,142.19,137.75,140.44,48112000,27.21
1998-12-18,135.00,138.25,134.13,137.81,59648000,26.70
1998-12-17,134.19,134.88,132.25,134.38,46963600,26.03
1998-12-16,132.50,135.13,129.13,133.75,60024000,25.91
1998-12-15,129.31,132.00,129.25,131.88,51719600,25.55
1998-12-14,132.75,133.75,127.69,127.94,64077600,24.78
1998-12-11,131.00,134.69,130.75,134.00,51728800,25.96
1998-12-10,133.13,134.63,131.38,131.56,57015600,25.49
1998-12-09,132.13,133.81,130.00,133.63,44781600,25.89
1998-12-08,132.88,134.25,129.75,131.19,77585200,25.41
1998-12-07,127.69,133.75,126.75,133.56,89809200,25.87
1998-12-04,124.94,127.37,124.00,127.37,44352000,24.67
1998-12-03,126.87,128.94,122.00,122.12,51426800,23.66
1998-12-02,129.19,129.75,125.50,126.75,65759600,24.55
1998-12-01,120.25,129.75,120.12,129.50,86330800,25.09
1998-11-30,129.38,130.27,121.94,122.00,70900000,23.63
1998-11-27,125.12,128.13,124.31,128.06,26335600,24.81
1998-11-25,122.69,124.37,120.75,124.25,41394000,24.07
1998-11-24,118.69,125.06,118.62,121.69,101114800,23.57
1998-11-23,112.50,120.19,112.50,119.19,110870400,23.09
1998-11-20,112.75,113.75,111.25,113.62,48405200,22.01
1998-11-19,109.06,112.50,109.06,111.75,45220800,21.65
1998-11-18,109.56,111.06,109.12,109.75,41691200,21.26
1998-11-17,109.00,112.37,108.94,111.87,58744000,21.67
1998-11-16,111.31,111.75,107.50,108.81,42620400,21.08
1998-11-13,108.44,110.50,108.37,110.00,28368800,21.31
1998-11-12,110.25,111.12,108.50,108.75,38526800,21.07
1998-11-11,113.44,114.75,110.87,111.06,63899200,21.51
1998-11-10,110.12,113.44,110.06,112.06,72075600,21.71
1998-11-09,109.19,111.37,108.81,110.69,68956800,21.44
1998-11-06,106.06,109.75,105.94,109.31,74461200,21.18
1998-11-05,105.31,107.62,105.25,106.37,76727200,20.61
1998-11-04,105.81,107.31,104.87,105.50,67459600,20.44
1998-11-03,105.50,106.56,104.75,105.19,36546800,20.38
1998-11-02,106.37,106.87,105.00,105.81,48388400,20.50
1998-10-30,107.25,108.19,105.12,105.87,59322800,20.51
1998-10-29,105.44,107.50,105.44,106.62,52402800,20.65
1998-10-28,104.87,106.62,104.87,105.69,56808400,20.47
1998-10-27,107.75,107.87,105.00,105.44,65434800,20.43
1998-10-26,106.81,108.00,105.69,107.06,59678400,20.74
1998-10-23,109.00,110.00,106.19,106.37,59882000,20.61
1998-10-22,106.00,110.12,105.25,110.00,81910800,21.31
1998-10-21,104.87,106.87,103.06,106.44,125377200,20.62
1998-10-20,103.25,103.37,99.62,100.25,94368400,19.42
1998-10-19,104.12,104.19,101.12,102.94,60177600,19.94
1998-10-16,106.00,106.50,104.00,105.06,68620000,20.35
1998-10-15,100.12,105.62,99.62,105.44,66253600,20.43
1998-10-14,95.87,101.37,95.87,100.19,62403200,19.41
1998-10-13,99.50,99.75,95.75,96.44,47995600,18.68
1998-10-12,99.25,101.00,98.50,99.75,51502800,19.32
1998-10-09,93.19,97.00,92.25,96.87,72661600,18.77
1998-10-08,90.56,91.87,87.75,91.19,144719200,17.67
1998-10-07,97.37,99.75,93.37,94.12,90710400,18.23
1998-10-06,102.50,103.62,97.37,97.62,76550000,18.91
1998-10-05,102.50,102.87,96.50,101.19,114937600,19.60
1998-10-02,103.37,105.19,101.00,104.12,65889600,20.17
1998-10-01,108.06,109.50,104.00,104.06,65442400,20.16
1998-09-30,112.31,113.56,110.03,110.06,38875600,21.32
1998-09-29,111.81,114.00,111.37,112.87,48743200,21.87
1998-09-28,113.00,114.37,109.75,111.31,41405200,21.56
1998-09-25,109.12,113.12,108.62,113.06,47878400,21.90
1998-09-24,113.12,114.62,109.00,110.12,63521600,21.33
1998-09-23,109.62,113.87,108.50,113.62,65263600,22.01
1998-09-22,108.44,109.87,106.75,109.19,43082000,21.15
1998-09-21,102.50,108.06,102.37,107.87,45872000,20.90
1998-09-18,105.75,106.25,104.31,105.37,47361600,20.41
1998-09-17,105.31,106.50,104.81,104.94,45178400,20.33
1998-09-16,107.87,108.50,106.12,108.19,42886800,20.96
1998-09-15,105.87,108.44,105.12,108.31,49367600,20.98
1998-09-14,104.94,107.06,104.87,106.00,45086800,20.53
1998-09-11,101.12,104.62,100.12,104.25,58989200,20.20
1998-09-10,100.00,101.12,98.69,100.75,60758000,19.52
1998-09-09,102.25,104.44,101.62,102.25,65480800,19.81
1998-09-08,100.00,102.06,99.06,101.97,60625600,19.75
1998-09-04,99.69,100.25,96.12,96.62,50890400,18.72
1998-09-03,98.75,100.75,98.37,99.25,67506800,19.23
1998-09-02,101.81,104.25,100.25,100.56,63438400,19.48
1998-09-01,95.25,101.75,94.50,101.25,140112400,19.61
1998-08-31,104.87,106.50,95.75,95.94,132690400,18.59
1998-08-28,108.25,109.62,104.75,105.25,72730000,20.39
1998-08-27,110.56,112.75,108.50,109.25,74874000,21.16
1998-08-26,111.25,113.75,110.87,112.56,44804400,21.81
1998-08-25,111.37,113.69,111.12,112.81,58026800,21.85
1998-08-24,110.31,112.00,110.00,110.37,26319200,21.38
1998-08-21,111.12,111.87,108.75,110.62,59523600,21.43
1998-08-20,110.12,112.75,109.69,112.56,49970400,21.81
1998-08-19,112.25,112.75,110.25,110.56,55709600,21.42
1998-08-18,107.87,111.81,107.37,111.25,70591200,21.55
1998-08-17,103.50,107.37,103.00,107.31,54073200,20.79
1998-08-14,104.69,105.06,103.50,104.25,29566400,20.20
1998-08-13,104.12,106.00,103.75,103.94,51193200,20.14
1998-08-12,104.31,105.19,103.00,105.06,53760000,20.35
1998-08-11,102.87,104.37,102.00,103.44,60976400,20.04
1998-08-10,105.81,106.31,104.44,104.44,46763200,20.23
1998-08-07,107.44,107.50,105.06,105.87,54972400,20.51
1998-08-06,103.75,106.94,103.62,106.87,68308000,20.70
1998-08-05,104.12,106.25,101.50,104.31,120208800,20.21
1998-08-04,108.62,109.62,104.19,104.50,91412000,20.24
1998-08-03,109.12,110.87,107.37,108.44,73566400,21.01
1998-07-31,112.94,113.52,109.94,109.94,53705200,21.30
1998-07-30,111.94,113.62,110.75,113.44,72746400,21.98
1998-07-29,113.25,114.25,110.06,110.69,59738000,21.44
1998-07-28,116.00,116.87,112.00,112.25,78378400,21.75
1998-07-27,113.12,116.75,110.69,116.75,58998000,22.62
1998-07-24,113.75,115.62,112.50,113.81,60366400,22.05
1998-07-23,116.31,117.50,113.00,113.00,51029600,21.89
1998-07-22,112.00,117.25,111.87,116.75,71654400,22.62
1998-07-21,116.87,119.00,112.50,112.81,74605200,21.85
1998-07-20,118.19,119.50,116.81,117.00,45794800,22.67
1998-07-17,117.50,119.62,115.94,117.94,83108400,22.85
1998-07-16,118.06,118.87,116.62,117.37,65125200,22.74
1998-07-15,116.00,118.00,115.62,117.37,48690000,22.74
1998-07-14,118.25,118.75,115.50,116.50,56972400,22.57
1998-07-13,114.12,118.25,113.62,117.56,69223200,22.77
1998-07-10,111.12,113.25,109.87,113.19,45396800,21.93
1998-07-09,110.00,112.00,109.75,111.00,43690000,21.50
1998-07-08,108.12,110.12,106.75,109.87,41553600,21.28
1998-07-07,107.81,108.56,106.50,107.94,32422800,20.91
1998-07-06,106.87,108.06,105.37,107.81,35307600,20.88
1998-07-02,108.81,109.12,107.12,107.25,27321200,20.78
1998-07-01,109.12,110.12,107.19,109.37,53470400,21.19
1998-06-30,105.25,108.56,104.62,108.37,77010000,20.99
1998-06-29,105.50,107.69,105.25,107.44,65906000,20.81
1998-06-26,102.25,104.62,102.00,104.44,55680400,20.23
1998-06-25,105.87,106.87,101.37,101.56,88969600,19.67
1998-06-24,101.69,105.12,99.94,104.94,105724800,20.33
1998-06-23,95.81,100.87,95.25,100.75,124675200,19.52
1998-06-22,94.75,95.94,93.69,95.81,48969600,18.56
1998-06-19,92.87,94.75,92.50,94.69,91226800,18.34
1998-06-18,90.81,91.75,90.37,91.19,39228400,17.67
1998-06-17,89.94,92.37,89.75,91.06,76147600,17.64
1998-06-16,86.31,89.94,85.50,89.87,61138400,17.41
1998-06-15,84.69,87.31,84.56,85.94,42846000,16.65
1998-06-12,84.87,86.12,84.00,85.75,41323600,16.61
1998-06-11,86.44,87.12,85.12,85.31,41271200,16.53
1998-06-10,86.62,88.37,85.87,86.00,33290400,16.66
1998-06-09,85.31,87.56,85.25,87.06,35690400,16.87
1998-06-08,85.62,86.31,85.00,85.69,18886400,16.60
1998-06-05,85.87,86.50,84.75,86.25,34431600,16.71
1998-06-04,84.69,86.12,83.62,86.06,33717600,16.67
1998-06-03,85.87,86.44,84.12,84.31,36010800,16.33
1998-06-02,84.06,85.94,83.87,85.50,38570800,16.56
1998-06-01,83.87,84.61,83.12,83.75,42436800,16.22
1998-05-29,86.37,86.50,84.75,84.81,34091200,16.43
1998-05-28,85.75,86.37,85.06,86.31,30746800,16.72
1998-05-27,82.87,86.12,82.87,86.00,58574400,16.66
1998-05-26,85.31,86.19,83.50,83.62,44473600,16.20
1998-05-22,86.62,86.75,85.44,85.56,36129200,16.57
1998-05-21,85.81,87.37,85.50,86.37,36680000,16.73
1998-05-20,86.12,86.87,85.37,85.75,35698800,16.61
1998-05-19,85.81,86.94,85.56,86.50,52234400,16.76
1998-05-18,84.50,86.50,84.50,86.06,80395600,16.67
1998-05-15,90.12,90.19,88.75,89.44,48150800,17.33
1998-05-14,85.87,91.00,85.81,88.94,94774400,17.23
1998-05-13,88.69,88.75,86.50,86.94,80680400,16.84
1998-05-12,83.25,85.75,83.25,85.69,64147200,16.60
1998-05-11,86.12,86.19,84.06,84.25,51474400,16.32
1998-05-08,81.87,86.12,81.87,85.75,96274800,16.61
1998-05-07,86.19,86.25,83.19,83.37,78022000,16.15
1998-05-06,87.50,87.50,86.00,86.37,48110800,16.73
1998-05-05,87.62,89.56,87.00,87.75,50828000,17.00
1998-05-04,89.19,89.87,87.94,88.06,37899600,17.06
1998-05-01,90.19,90.50,88.12,89.62,35996000,17.36
1998-04-30,91.50,91.62,89.69,90.12,54473600,17.46
1998-04-29,90.06,91.50,89.62,90.50,50061600,17.53
1998-04-28,92.12,92.25,89.02,89.87,56668000,17.41
1998-04-27,89.50,90.53,88.50,90.31,58752000,17.49
1998-04-24,93.50,94.75,91.87,92.12,51436000,17.85
1998-04-23,97.25,97.37,94.14,94.50,64215200,18.31
1998-04-22,96.00,99.12,95.62,98.87,80154000,19.15
1998-04-21,94.69,95.00,93.12,94.87,51938400,18.38
1998-04-20,92.37,95.00,92.19,94.62,45535200,18.33
1998-04-17,91.50,92.25,90.31,92.12,37402800,17.85
1998-04-16,90.37,92.06,90.19,91.69,39695600,17.76
1998-04-15,89.25,91.37,88.87,91.37,40498400,17.70
1998-04-14,88.69,89.56,87.50,88.44,28476800,17.13
1998-04-13,88.81,89.00,86.75,88.62,33156400,17.17
1998-04-09,87.94,89.62,87.50,89.00,33619200,17.24
1998-04-08,86.75,89.00,86.62,88.94,36793200,17.23
1998-04-07,89.31,90.62,86.75,87.25,62630800,16.90
1998-04-06,92.62,92.62,89.06,89.94,74232000,17.42
1998-04-03,92.00,93.06,91.50,93.00,40987600,18.02
1998-04-02,90.69,91.94,89.87,91.31,41414800,17.69
1998-04-01,89.81,90.62,88.50,90.37,36835600,17.51
1998-03-31,88.62,89.75,88.50,89.50,38177200,17.34
1998-03-30,88.06,88.62,87.12,87.94,27463200,17.04
1998-03-27,89.37,89.37,87.56,87.81,38924000,17.01
1998-03-26,88.50,89.56,87.50,88.25,45441200,17.10
1998-03-25,90.50,90.94,87.25,88.81,124244800,17.20
1998-03-24,84.19,85.06,83.44,84.94,32281600,16.45
1998-03-23,81.19,84.62,81.06,83.87,55050000,16.25
1998-03-20,82.12,83.00,80.50,81.81,56310000,15.85
1998-03-19,81.50,82.31,81.25,82.00,30299200,15.89
1998-03-18,80.06,81.81,79.87,81.75,33887600,15.84
1998-03-17,81.69,81.69,79.69,80.37,53842400,15.57
1998-03-16,82.44,82.75,81.37,82.00,27979600,15.89
1998-03-13,82.44,83.00,81.56,82.37,32542400,15.96
1998-03-12,82.50,82.62,80.81,81.87,47962000,15.86
1998-03-11,82.00,82.00,79.75,80.69,39838800,15.63
1998-03-10,81.19,81.50,79.94,81.50,47406400,15.79
1998-03-09,82.50,82.50,79.50,79.59,52256000,15.42
1998-03-06,80.31,82.75,80.25,82.75,51404800,16.03
1998-03-05,79.25,81.44,79.25,80.06,92255600,15.51
1998-03-04,82.44,83.81,81.56,82.31,71513600,15.95
1998-03-03,82.62,84.56,82.56,84.50,50753600,16.37
1998-03-02,85.87,85.87,83.06,83.31,50093600,16.14
1998-02-27,85.56,86.00,84.56,84.75,47532400,16.42
1998-02-26,85.50,85.69,84.44,85.50,61388000,16.56
1998-02-25,83.44,85.00,83.06,84.94,94944400,16.45
1998-02-24,83.37,84.94,81.87,82.12,118302000,15.91
1998-02-23,80.94,81.69,79.37,81.62,120803600,15.81
1998-02-20,155.50,155.75,152.88,155.13,86092000,15.03
1998-02-19,155.50,156.06,154.25,154.88,73773600,15.00
1998-02-18,154.63,156.00,153.75,154.63,76608800,14.98
1998-02-17,158.50,158.50,153.88,154.38,85673600,14.95
1998-02-13,158.63,158.75,157.38,157.50,42203200,15.26
1998-02-12,158.06,158.94,156.44,158.75,76658400,15.38
1998-02-11,159.38,160.06,157.06,158.94,76460000,15.39
1998-02-10,157.25,159.50,156.75,159.25,48099200,15.42
1998-02-09,158.75,158.88,155.63,157.19,54681600,15.23
1998-02-06,155.38,158.25,155.13,158.13,50070400,15.32
1998-02-05,158.13,158.75,154.75,155.44,67014400,15.06
1998-02-04,155.88,158.00,155.06,156.81,61940800,15.19
1998-02-03,155.13,156.13,153.81,155.88,61374400,15.10
1998-02-02,151.75,155.13,150.50,154.88,98397600,15.00
1998-01-30,148.63,150.00,147.63,149.19,50071200,14.45
1998-01-29,148.94,150.13,147.50,148.25,73571200,14.36
1998-01-28,146.25,149.50,145.50,149.00,79387200,14.43
1998-01-27,142.38,145.88,141.56,145.19,97540800,14.06
1998-01-26,139.88,141.88,138.45,141.75,74277600,13.73
1998-01-23,138.75,139.44,136.70,138.25,63312000,13.39
1998-01-22,135.56,139.88,135.31,138.63,159139200,13.43
1998-01-21,137.25,138.44,135.63,137.00,85567200,13.27
1998-01-20,134.13,138.00,134.00,137.81,64956000,13.35
1998-01-16,132.38,135.38,132.31,135.25,72943200,13.10
1998-01-15,130.38,133.00,129.88,132.31,50622400,12.82
1998-01-14,132.13,132.50,129.25,131.13,54774400,12.70
1998-01-13,129.50,132.25,128.13,132.13,66945600,12.80
1998-01-12,124.62,130.00,124.37,129.50,78393600,12.54
1998-01-09,130.06,131.50,125.87,127.00,87534400,12.30
1998-01-08,128.63,132.13,127.50,130.50,77619200,12.64
1998-01-07,129.88,131.19,127.50,129.56,61492800,12.55
1998-01-06,129.75,133.00,129.25,131.13,67834400,12.70
1998-01-05,131.25,133.63,127.87,130.38,80377600,12.63
1998-01-02,129.63,131.50,129.50,131.13,39748000,12.70
1997-12-31,131.00,131.50,129.00,129.25,46147200,12.52
1997-12-30,126.44,131.00,126.25,130.25,77864800,12.62
1997-12-29,122.37,126.75,122.12,126.31,67815200,12.23
1997-12-26,118.87,120.75,118.75,120.75,32388800,11.70
1997-12-24,123.75,123.87,118.00,118.94,88411200,11.52
1997-12-23,127.06,128.25,123.00,123.31,67195200,11.94
1997-12-22,129.13,130.00,125.87,127.00,59063200,12.30
1997-12-19,128.75,130.19,126.25,128.69,138065600,12.46
1997-12-18,134.50,134.75,130.38,130.88,98774400,12.68
1997-12-17,139.88,140.38,135.50,135.63,51472000,13.14
1997-12-16,135.88,140.38,135.00,139.06,65401600,13.47
1997-12-15,136.44,137.00,133.00,136.13,84305600,13.19
1997-12-12,137.75,138.50,136.00,136.75,54308000,13.25
1997-12-11,140.38,141.00,138.88,139.06,70189600,13.47
1997-12-10,142.25,143.25,141.00,142.25,66434400,13.78
1997-12-09,145.00,145.38,143.50,144.31,51782400,13.98
1997-12-08,143.50,146.63,143.13,146.13,49952800,14.15
1997-12-05,142.13,144.75,142.13,143.13,48136000,13.86
1997-12-04,144.75,145.88,142.25,142.56,62630400,13.81
1997-12-03,141.69,145.06,141.00,144.69,57712000,14.01
1997-12-02,143.56,144.88,142.00,142.25,50167200,13.78
1997-12-01,141.94,144.00,141.63,143.81,49006400,13.93
1997-11-28,141.25,142.25,141.13,141.50,17392800,13.71
1997-11-26,139.00,141.88,138.25,141.56,63053600,13.71
1997-11-25,135.88,139.25,135.75,139.00,56463200,13.46
1997-11-24,137.13,138.13,135.50,135.50,39084000,13.12
1997-11-21,137.81,138.00,136.38,137.88,68220800,13.36
1997-11-20,135.25,137.13,134.88,136.88,53680800,13.26
1997-11-19,133.63,135.13,133.38,135.06,31720800,13.08
1997-11-18,134.94,135.50,133.75,134.00,36683200,12.98
1997-11-17,134.50,135.81,133.44,134.88,60094400,13.06
1997-11-14,131.63,133.88,131.38,133.31,46663200,12.91
1997-11-13,130.06,131.63,129.19,131.56,60094400,12.74
1997-11-12,130.13,131.00,129.00,129.19,45784000,12.51
1997-11-11,130.44,131.44,129.38,130.63,37013600,12.65
1997-11-10,131.63,132.50,129.75,130.19,36764800,12.61
1997-11-07,130.06,132.00,129.88,131.56,63628800,12.74
1997-11-06,133.25,133.50,131.75,132.06,40266400,12.79
1997-11-05,134.50,134.63,132.50,133.56,42512800,12.94
1997-11-04,134.00,134.94,133.19,134.25,49134400,13.00
1997-11-03,131.63,134.25,131.31,134.13,67714400,12.99
1997-10-31,131.00,131.50,129.63,130.00,46808800,12.59
1997-10-30,129.50,131.38,128.50,128.63,72097600,12.46
1997-10-29,133.75,135.06,130.13,130.88,85532800,12.68
1997-10-28,132.25,135.00,123.50,133.38,160057600,12.92
1997-10-27,134.88,136.25,128.63,128.88,96795200,12.48
1997-10-24,136.88,137.25,133.25,135.38,70030400,13.11
1997-10-23,132.00,137.25,132.00,135.63,66413600,13.14
1997-10-22,138.38,138.50,135.38,135.69,55775200,13.14
1997-10-21,136.13,139.23,135.31,138.50,115682400,13.42
1997-10-20,133.00,135.25,127.50,132.63,154052800,12.85
1997-10-17,133.13,134.63,130.38,132.25,87720000,12.81
1997-10-16,136.13,136.63,132.25,133.91,47327200,12.97
1997-10-15,135.75,136.00,134.88,135.75,45003200,13.15
1997-10-14,137.13,137.38,135.38,136.69,33361600,13.24
1997-10-13,137.00,137.88,136.56,136.75,19051200,13.25
1997-10-10,138.31,138.75,136.25,136.50,24893600,13.22
1997-10-09,138.50,139.63,138.13,138.94,34672800,13.46
1997-10-08,136.63,139.06,136.25,139.00,71196800,13.46
1997-10-07,135.00,137.69,134.63,136.56,54548800,13.23
1997-10-06,135.88,136.25,134.25,135.13,41776800,13.09
1997-10-03,134.94,136.25,133.38,134.94,60284800,13.07
1997-10-02,133.75,134.63,132.75,133.19,28831200,12.90
1997-10-01,132.50,134.50,131.38,133.88,61466400,12.97
1997-09-30,134.44,135.75,132.25,132.31,43892800,12.82
1997-09-29,133.50,134.75,132.88,134.50,27505600,13.03
1997-09-26,133.63,133.75,131.63,133.38,36652000,12.92
1997-09-25,132.88,134.13,132.06,132.75,39272000,12.86
1997-09-24,135.63,136.06,132.13,132.44,60040000,12.83
1997-09-23,133.56,135.50,133.13,135.50,39946400,13.12
1997-09-22,135.00,135.88,133.19,133.31,43251200,12.91
1997-09-19,132.25,135.25,132.00,135.19,77435200,13.09
1997-09-18,134.25,135.13,131.44,132.25,61077600,12.81
1997-09-17,136.63,136.75,132.63,133.19,61609600,12.90
1997-09-16,131.75,137.00,131.00,136.38,102538400,13.21
1997-09-15,135.63,137.25,130.63,130.69,129003200,12.66
1997-09-12,136.88,138.38,135.63,137.94,48576000,13.36
1997-09-11,135.00,137.38,132.88,136.81,61779200,13.25
1997-09-10,138.88,139.13,135.06,135.13,53294400,13.09
1997-09-09,139.25,140.25,138.38,139.50,39465600,13.51
1997-09-08,137.75,139.81,137.75,139.31,42416000,13.49
1997-09-05,139.06,139.69,136.25,137.31,48398400,13.30
1997-09-04,136.00,138.50,135.75,138.19,44476000,13.39
1997-09-03,137.63,138.88,136.19,136.56,42872800,13.23
1997-09-02,133.13,137.50,133.00,137.19,50112800,13.29
1997-08-29,132.06,133.88,131.75,132.19,37857600,12.80
1997-08-28,133.50,133.75,132.00,132.06,43641600,12.79
1997-08-27,135.25,135.31,133.00,134.56,49371200,13.03
1997-08-26,136.00,136.88,134.75,135.00,34327200,13.08
1997-08-25,137.88,139.00,135.63,136.50,38856800,13.22
1997-08-22,135.25,137.50,134.13,137.25,72161600,13.29
1997-08-21,141.63,142.38,137.50,137.88,64412000,13.36
1997-08-20,139.00,140.69,137.00,140.56,51433600,13.61
1997-08-19,134.75,139.00,134.63,138.81,91013600,13.45
1997-08-18,133.00,133.88,131.00,133.88,69969600,12.97
1997-08-15,135.50,136.00,132.75,132.88,51078400,12.87
1997-08-14,136.00,136.75,134.13,136.25,45900800,13.20
1997-08-13,138.13,138.25,134.75,136.06,66731200,13.18
1997-08-12,139.38,139.75,135.81,136.00,60887200,13.17
1997-08-11,140.00,140.25,136.38,138.25,72696000,13.39
1997-08-08,142.81,143.13,140.00,140.00,66815200,13.56
1997-08-07,144.31,144.38,142.00,143.94,43947200,13.94
1997-08-06,143.31,144.63,142.25,143.44,43410400,13.89
1997-08-05,142.25,144.38,142.00,143.31,59333600,13.88
1997-08-04,140.25,142.00,139.44,141.56,46312800,13.71
1997-08-01,141.38,141.81,139.19,140.63,58912800,13.62
1997-07-31,142.00,142.13,140.88,141.38,42240800,13.69
1997-07-30,140.75,142.00,139.63,141.13,78324000,13.67
1997-07-29,136.75,140.06,136.13,139.94,79061600,13.55
1997-07-28,139.25,139.38,135.75,137.00,56404000,13.27
1997-07-25,138.50,142.25,137.25,138.50,90308800,13.42
1997-07-24,138.38,140.38,135.63,138.00,141855200,13.37
1997-07-23,145.25,146.88,141.00,141.44,95556000,13.70
1997-07-22,136.88,144.81,136.75,144.13,101384000,13.96
1997-07-21,140.88,141.00,133.75,135.94,127223200,13.17
1997-07-18,145.00,147.38,140.00,140.50,158927200,13.61
1997-07-17,150.50,150.75,146.50,149.50,131668000,14.48
1997-07-16,142.38,149.50,140.00,148.44,111217600,14.38
1997-07-15,138.06,139.25,136.63,138.47,75503200,13.41
1997-07-14,130.81,136.00,130.50,135.94,57424000,13.17
1997-07-11,130.25,131.06,128.44,129.75,38094400,12.57
1997-07-10,130.50,131.25,128.88,129.88,43780800,12.58
1997-07-09,132.50,132.63,129.50,130.75,48266400,12.66
1997-07-08,129.38,131.31,128.94,131.25,36007200,12.71
1997-07-07,130.63,131.75,129.38,129.50,39320000,12.54
1997-07-03,130.06,130.06,128.50,129.56,28764000,12.55
1997-07-02,125.62,128.50,124.06,128.38,53237600,12.43
1997-07-01,126.44,126.87,123.25,124.94,59377600,12.10
1997-06-30,127.87,128.75,126.19,126.37,38286400,12.24
1997-06-27,129.13,130.00,127.25,127.50,38198400,12.35
1997-06-26,130.13,130.81,127.87,128.25,37312000,12.42
1997-06-25,132.88,133.25,129.81,130.44,49576000,12.63
1997-06-24,129.50,132.13,128.38,132.06,39319200,12.79
1997-06-23,129.88,131.50,128.00,128.06,35724800,12.40
1997-06-20,129.38,131.38,128.50,129.88,64240000,12.58
1997-06-19,128.38,130.75,128.00,129.31,65519200,12.52
1997-06-18,133.25,133.50,130.06,130.19,55657600,12.61
1997-06-17,131.50,134.94,130.88,134.19,53191200,13.00
1997-06-16,129.63,131.38,128.88,131.38,40612800,12.73
1997-06-13,126.75,130.06,126.56,129.63,50116000,12.56
1997-06-12,126.75,128.13,125.37,127.00,44614400,12.30
1997-06-11,124.81,127.37,123.56,127.00,49056800,12.30
1997-06-10,125.12,127.06,123.75,124.81,53135200,12.09
1997-06-09,124.87,126.12,122.50,125.12,48200000,12.12
1997-06-06,121.37,124.31,121.00,124.06,35964000,12.02
1997-06-05,120.27,121.50,119.50,120.56,35892000,11.68
1997-06-04,120.62,122.25,118.25,119.19,54639200,11.54
1997-06-03,123.37,123.50,120.62,120.75,41995200,11.70
1997-06-02,125.00,125.50,123.12,124.37,38939200,12.05
1997-05-30,117.50,125.62,117.50,124.00,83337600,12.01
1997-05-29,127.25,129.06,125.00,125.87,51111200,12.19
1997-05-28,127.25,127.25,124.87,125.87,52241600,12.19
1997-05-27,122.75,127.37,122.37,126.62,69036000,12.26
1997-05-23,121.37,123.00,120.87,122.87,28904800,11.90
1997-05-22,121.00,121.62,119.75,120.62,33655200,11.68
1997-05-21,120.62,122.94,119.75,120.37,76620000,11.66
1997-05-20,115.87,119.25,115.25,119.12,64876800,11.54
1997-05-19,116.12,117.12,115.12,115.12,45632000,11.15
1997-05-16,116.37,117.00,114.87,115.44,59913600,11.18
1997-05-15,116.00,117.87,115.87,117.12,41861600,11.34
1997-05-14,118.37,118.62,115.62,115.87,60744800,11.22
1997-05-13,118.37,119.25,116.87,117.75,49813600,11.41
1997-05-12,117.50,118.50,117.00,118.12,42976000,11.44
1997-05-09,118.00,118.50,115.75,116.75,58392000,11.31
1997-05-08,115.25,118.12,115.12,116.37,53834400,11.27
1997-05-07,116.37,119.00,115.12,115.50,70532800,11.19
1997-05-06,119.37,119.75,116.37,117.31,74770400,11.36
1997-05-05,119.62,120.75,115.50,120.19,111063200,11.64
1997-05-02,122.00,123.50,118.94,120.75,96192000,11.70
1997-05-01,122.00,123.25,119.25,121.00,72325600,11.72
1997-04-30,118.62,122.62,118.37,121.50,90204000,11.77
1997-04-29,117.37,119.12,116.50,119.00,73953600,11.53
1997-04-28,113.75,115.06,111.62,114.87,67224000,11.13
1997-04-25,113.50,115.37,113.25,113.62,58566400,11.01
1997-04-24,116.62,117.87,112.75,114.12,118163200,11.05
1997-04-23,110.62,115.75,110.37,115.12,102814400,11.15
1997-04-22,107.62,110.81,107.50,110.62,82300000,10.71
1997-04-21,107.00,111.87,106.12,107.62,155695200,10.42
1997-04-18,104.00,107.62,103.00,107.62,231764000,10.42
1997-04-17,98.50,100.00,97.50,98.12,71720800,9.50
1997-04-16,96.62,98.50,96.25,98.25,42710400,9.52
1997-04-15,97.87,99.00,95.87,97.12,84440000,9.41
1997-04-14,94.75,97.37,93.37,97.37,59107200,9.43
1997-04-11,95.50,97.25,94.94,95.00,60033600,9.20
1997-04-10,97.75,97.75,95.50,96.75,67913600,9.37
1997-04-09,99.12,99.25,97.75,98.00,73762400,9.49
1997-04-08,96.62,98.25,95.50,98.25,53339200,9.52
1997-04-07,95.62,97.62,95.00,95.87,76511200,9.29
1997-04-04,93.75,96.75,93.75,94.19,94964000,9.12
1997-04-03,91.00,95.37,90.62,95.12,92252800,9.21
1997-04-02,92.87,93.62,91.00,92.00,63331200,8.91
1997-04-01,90.12,93.75,89.75,93.25,86680800,9.03
1997-03-31,93.12,94.50,91.25,91.69,93825600,8.88
1997-03-27,95.12,96.12,91.00,93.75,93919200,9.08
1997-03-26,90.75,94.62,90.62,94.25,81270400,9.13
1997-03-25,90.62,91.37,88.87,90.31,89701600,8.75
1997-03-24,93.12,93.50,87.62,90.12,186269600,8.73
1997-03-21,96.50,97.12,92.87,94.00,85829600,9.10
1997-03-20,96.62,97.75,95.37,96.00,81410400,9.30
1997-03-19,97.75,98.25,94.94,96.75,111560000,9.37
1997-03-18,100.62,100.81,98.87,99.62,59012000,9.65
1997-03-17,98.50,100.75,98.00,100.50,83958400,9.73
1997-03-14,99.75,100.25,98.87,99.00,61327200,9.59
1997-03-13,98.25,100.12,98.00,99.62,45505600,9.65
1997-03-12,97.75,99.50,97.75,98.75,43234400,9.56
1997-03-11,99.62,100.56,98.37,98.37,47577600,9.53
1997-03-10,97.12,100.12,95.94,100.00,45997600,9.69
1997-03-07,98.37,99.50,96.50,96.75,46032000,9.37
1997-03-06,100.75,100.87,97.73,97.75,57018400,9.47
1997-03-05,99.50,101.00,99.25,100.87,46393600,9.77
1997-03-04,99.25,100.12,98.62,99.12,63920800,9.60
1997-03-03,97.00,100.12,96.62,99.50,53874400,9.64
1997-02-28,96.12,98.37,95.44,97.50,78412000,9.44
1997-02-27,100.25,100.25,96.00,96.12,56628800,9.31
1997-02-26,99.50,100.37,98.37,100.25,48849600,9.71
1997-02-25,100.00,101.02,98.87,99.50,63941600,9.64
1997-02-24,94.25,100.25,94.00,100.12,68599200,9.70
1997-02-21,94.87,95.37,94.00,95.00,61131200,9.20
1997-02-20,96.87,97.50,95.12,95.25,75395200,9.23
1997-02-19,97.37,98.12,96.50,97.50,56383200,9.44
1997-02-18,97.62,97.87,96.25,97.37,52545600,9.43
1997-02-14,99.37,100.50,97.62,97.87,57395200,9.48
1997-02-13,100.50,101.12,99.37,100.00,58292000,9.69
1997-02-12,98.37,100.00,97.50,99.87,72001600,9.67
1997-02-11,98.25,98.62,95.12,98.50,88834400,9.54
1997-02-10,100.75,101.50,97.62,97.75,66804800,9.47
1997-02-07,98.37,100.50,97.50,100.37,62448000,9.72
1997-02-06,98.25,98.37,96.00,97.12,102122400,9.41
1997-02-05,103.12,103.50,96.87,98.37,110099200,9.53
1997-02-04,102.37,103.25,100.50,103.12,56464000,9.99
1997-02-03,102.62,103.39,101.12,102.37,60804800,9.92
1997-01-31,101.87,103.25,100.87,102.00,86516000,9.88
1997-01-30,98.25,101.25,98.00,101.12,79937600,9.79
1997-01-29,96.75,97.37,95.75,97.25,48933600,9.42
1997-01-28,98.37,98.75,94.75,95.62,64656800,9.26
1997-01-27,96.50,97.39,95.50,96.12,53263200,9.31
1997-01-24,95.12,97.75,94.37,95.94,89817600,9.29
1997-01-23,98.12,99.75,94.50,94.75,105048000,9.18
1997-01-22,95.12,98.50,94.62,97.37,129236800,9.43
1997-01-21,90.62,95.06,89.62,95.00,114592000,9.20
1997-01-20,87.00,92.87,86.62,90.75,146220800,8.79
1997-01-17,85.62,87.75,85.50,87.12,65368800,8.44
1997-01-16,85.00,87.12,85.00,86.00,58688000,8.33
1997-01-15,85.62,86.25,84.37,84.62,53058400,8.20
1997-01-14,84.25,86.62,84.25,85.37,63728000,8.27
1997-01-13,85.12,85.50,83.50,83.75,50361600,8.11
1997-01-10,82.00,84.37,81.62,84.25,66556800,8.16
1997-01-09,83.75,83.75,82.25,82.37,47763200,7.98
1997-01-08,85.00,85.23,83.12,83.37,50593600,8.08
1997-01-07,84.50,85.12,83.37,85.00,36880800,8.23
1997-01-06,84.62,85.25,83.12,84.37,55948000,8.17
1997-01-03,82.25,84.75,82.00,84.62,44131200,8.20
1997-01-02,83.12,83.12,80.75,81.62,54480800,7.91
1996-12-31,84.00,84.25,82.50,82.62,34367200,8.00
1996-12-30,85.37,85.62,83.50,83.50,27279200,8.09
1996-12-27,85.50,85.75,84.02,84.25,19079200,8.16
1996-12-26,85.25,86.12,85.12,85.50,27905600,8.28
1996-12-24,84.12,85.12,83.12,84.87,16246400,8.22
1996-12-23,84.12,84.75,82.87,83.75,36892800,8.11
1996-12-20,85.50,85.62,83.37,83.62,90414400,8.10
1996-12-19,84.00,85.12,83.00,84.87,94609600,8.22
1996-12-18,81.37,82.75,80.00,82.62,61796800,8.00
1996-12-17,76.62,80.12,76.37,79.87,68944800,7.74
1996-12-16,80.25,80.75,76.50,76.75,64883200,7.43
1996-12-13,81.12,82.00,79.23,80.00,74532000,7.75
1996-12-12,85.00,85.25,81.00,81.00,78272800,7.85
1996-12-11,81.00,83.62,80.12,83.37,113558400,8.08
1996-12-10,84.37,84.56,81.75,81.87,125725600,7.93
1996-12-09,78.37,81.87,78.00,81.75,94718400,7.92
1996-12-06,149.00,154.50,148.27,152.88,110238400,7.40
1996-12-05,153.38,155.38,151.88,153.00,74950400,7.41
1996-12-04,155.13,155.25,152.13,153.25,102542400,7.42
1996-12-03,158.38,159.50,154.63,154.69,77563200,7.49
1996-12-02,157.50,157.75,155.25,157.75,64502400,7.64
1996-11-29,155.50,157.13,155.50,156.88,17152000,7.60
1996-11-27,154.13,155.75,153.75,155.50,44446400,7.53
1996-11-26,154.00,155.38,152.38,153.75,108238400,7.45
1996-11-25,151.13,153.63,150.50,153.50,75129600,7.43
1996-11-22,150.75,152.50,149.38,150.50,94424000,7.29
1996-11-21,154.50,154.63,150.00,150.38,130718400,7.28
1996-11-20,156.00,158.00,153.25,153.25,123857600,7.42
1996-11-19,150.50,155.88,150.25,155.88,104739200,7.55
1996-11-18,149.38,151.75,148.63,150.38,98585600,7.28
1996-11-15,150.75,150.88,147.38,149.00,104041600,7.22
1996-11-14,145.25,149.63,145.25,149.63,114969600,7.25
1996-11-13,143.63,145.75,143.13,145.00,90409600,7.02
1996-11-12,144.00,145.88,141.50,141.75,81156800,6.86
1996-11-11,143.38,144.75,143.00,143.63,38593600,6.96
1996-11-08,143.38,143.50,141.50,143.50,67369600,6.95
1996-11-07,144.75,146.13,143.13,143.50,76742400,6.95
1996-11-06,141.38,144.50,141.00,144.50,71438400,7.00
1996-11-05,138.50,141.50,138.31,141.50,86417600,6.85
1996-11-04,137.25,138.38,136.75,138.00,36006400,6.68
1996-11-01,137.25,138.75,136.50,137.38,56531200,6.65
1996-10-31,136.38,137.38,136.13,137.25,37028800,6.65
1996-10-30,135.38,137.00,134.88,136.25,60526400,6.60
1996-10-29,136.88,137.38,134.88,135.38,66756800,6.56
1996-10-28,136.69,137.63,136.25,136.63,51240000,6.62
1996-10-25,136.63,137.88,136.13,136.44,53084800,6.61
1996-10-24,134.88,137.38,133.88,136.63,81417600,6.62
1996-10-23,132.63,134.75,131.75,134.50,67443200,6.51
1996-10-22,133.13,133.38,131.25,132.50,113806400,6.42
1996-10-21,134.75,136.00,133.50,134.00,71401600,6.49
1996-10-18,134.00,135.00,133.56,134.75,69646400,6.53
1996-10-17,138.25,139.00,135.50,135.50,49097600,6.56
1996-10-16,138.75,138.94,137.00,138.00,36427200,6.68
1996-10-15,138.75,139.13,137.38,138.88,61206400,6.73
1996-10-14,137.38,138.13,136.38,136.63,36091200,6.62
1996-10-11,134.63,137.25,134.25,137.13,36523200,6.64
1996-10-10,133.75,136.13,133.38,133.75,51739200,6.48
1996-10-09,136.00,136.13,133.25,134.50,64955200,6.51
1996-10-08,137.75,137.75,135.00,135.38,48465600,6.56
1996-10-07,136.38,138.13,135.88,137.50,42432000,6.66
1996-10-04,134.63,136.63,134.25,136.38,45166400,6.60
1996-10-03,134.75,135.13,133.63,134.00,58294400,6.49
1996-10-02,132.88,135.75,132.38,134.75,68760000,6.53
1996-10-01,131.75,133.88,130.88,132.13,69124800,6.40
1996-09-30,133.50,134.88,131.75,131.88,89574400,6.39
1996-09-27,132.50,135.25,131.25,134.38,98372800,6.51
1996-09-26,135.75,136.13,131.75,132.00,92604800,6.39
1996-09-25,137.50,137.88,135.38,135.63,44067200,6.57
1996-09-24,137.50,138.38,136.13,136.88,72520000,6.63
1996-09-23,137.63,138.13,136.25,137.75,46385600,6.67
1996-09-20,137.00,138.63,135.88,138.13,104849600,6.69
1996-09-19,136.50,138.25,135.75,137.75,75912000,6.67
1996-09-18,134.00,137.88,133.25,136.50,86049600,6.61
1996-09-17,132.88,134.63,132.25,133.88,75624000,6.48
1996-09-16,131.13,133.13,131.00,131.50,62409600,6.37
1996-09-13,129.63,131.38,128.88,131.00,80137600,6.34
1996-09-12,125.50,129.50,125.19,128.63,95944000,6.23
1996-09-11,123.94,125.50,123.62,125.12,36387200,6.06
1996-09-10,124.75,125.12,123.62,124.37,38904000,6.02
1996-09-09,122.50,125.00,122.25,124.87,41747200,6.05
1996-09-06,122.00,122.75,121.62,122.50,41921600,5.93
1996-09-05,122.75,122.75,121.50,121.50,40372800,5.88
1996-09-04,123.37,123.62,122.94,123.37,27126400,5.97
1996-09-03,122.00,123.37,120.62,123.37,48524800,5.97
1996-08-30,124.25,124.25,122.50,122.50,28088000,5.93
1996-08-29,125.25,125.25,123.62,124.12,34182400,6.01
1996-08-28,125.00,125.75,124.87,125.62,32070400,6.08
1996-08-27,123.12,124.75,123.00,124.75,28038400,6.04
1996-08-26,123.37,123.75,122.75,122.87,31944000,5.95
1996-08-23,124.87,125.00,123.25,123.25,44006400,5.97
1996-08-22,124.12,125.12,123.50,125.00,50236800,6.05
1996-08-21,122.50,123.50,121.75,123.50,49345600,5.98
1996-08-20,123.75,124.12,123.25,123.37,25678400,5.97
1996-08-19,123.87,124.12,122.25,123.50,43131200,5.98
1996-08-16,125.12,125.25,123.75,124.25,47598400,6.02
1996-08-15,124.75,125.75,124.37,125.12,35556800,6.06
1996-08-14,123.87,125.12,123.75,124.87,52032000,6.05
1996-08-13,125.00,125.87,123.37,123.50,72508800,5.98
1996-08-12,124.25,126.12,124.00,125.25,66187200,6.07
1996-08-09,124.75,125.50,123.87,124.50,44313600,6.03
1996-08-08,124.12,125.87,123.75,125.25,54379200,6.07
1996-08-07,124.37,125.12,122.87,124.75,76790400,6.04
1996-08-06,121.62,124.12,120.87,124.00,67388800,6.01
1996-08-05,123.50,123.75,121.25,121.75,55072000,5.90
1996-08-02,122.12,123.87,120.62,123.37,109289600,5.97
1996-08-01,117.87,120.87,117.37,120.62,96025600,5.84
1996-07-31,119.00,119.62,117.62,117.87,56320000,5.71
1996-07-30,117.87,118.75,116.12,118.62,66976000,5.74
1996-07-29,119.25,119.87,116.75,116.87,56748800,5.66
1996-07-26,119.50,119.50,118.25,119.12,59304000,5.77
1996-07-25,116.00,118.75,115.12,118.50,100920000,5.74
1996-07-24,109.50,115.75,109.50,114.75,192225600,5.56
1996-07-23,120.00,120.00,110.25,112.12,257678400,5.43
1996-07-22,121.02,121.50,117.87,119.75,144475200,5.80
1996-07-19,117.75,121.62,117.75,120.98,99208000,5.86
1996-07-18,117.25,120.00,115.87,119.87,98537600,5.81
1996-07-17,117.75,118.12,115.62,117.12,126208000,5.67
1996-07-16,110.25,115.62,107.50,115.37,182100800,5.59
1996-07-15,112.37,113.75,109.87,110.62,111832000,5.36
1996-07-12,115.19,115.19,110.48,112.37,139478400,5.44
1996-07-11,118.25,118.37,113.75,114.50,140915200,5.55
1996-07-10,120.00,120.00,118.12,119.50,77980800,5.79
1996-07-09,120.87,121.37,120.00,120.00,35571200,5.81
1996-07-08,118.50,120.75,118.12,120.31,64432000,5.83
1996-07-05,120.12,120.12,118.37,118.37,35331200,5.73
1996-07-03,121.62,122.87,120.62,121.12,44243200,5.87
1996-07-02,122.37,122.62,121.25,121.62,38548800,5.89
1996-07-01,120.25,122.50,120.12,122.31,47862400,5.92
1996-06-28,120.50,121.00,119.12,120.12,52000000,5.82
1996-06-27,120.50,121.00,119.00,119.94,77582400,5.81
1996-06-26,121.87,122.00,119.00,120.50,71457600,5.84
1996-06-25,124.25,124.25,121.37,122.00,41145600,5.91
1996-06-24,124.00,125.12,123.00,124.12,48102400,6.01
1996-06-21,122.37,124.12,121.50,123.87,56806400,6.00
1996-06-20,122.00,122.48,119.00,121.75,102228800,5.90
1996-06-19,122.50,123.12,121.37,121.75,73409600,5.90
1996-06-18,124.50,124.50,122.00,122.37,74585600,5.93
1996-06-17,123.12,125.00,122.37,124.62,57499200,6.04
1996-06-14,124.75,125.00,122.87,123.00,55944000,5.96
1996-06-13,125.12,125.87,123.75,124.62,62577600,6.04
1996-06-12,122.87,125.37,122.75,125.00,88844800,6.05
1996-06-11,120.75,123.25,120.62,122.12,65259200,5.91
1996-06-10,121.00,121.25,119.98,120.62,45819200,5.84
1996-06-07,117.62,121.25,117.62,121.25,70198400,5.87
1996-06-06,121.75,123.00,119.75,119.81,88136000,5.80
1996-06-05,118.00,121.25,117.87,120.87,50968000,5.85
1996-06-04,118.62,118.87,116.25,117.87,65852800,5.71
1996-06-03,118.75,119.50,118.12,118.37,31684800,5.73
1996-05-31,118.56,119.37,118.00,118.75,40259200,5.75
1996-05-30,117.25,118.25,116.62,118.25,33824000,5.73
1996-05-29,117.37,118.25,116.62,117.12,33569600,5.67
1996-05-28,118.75,119.14,117.12,117.25,43376000,5.68
1996-05-24,118.50,119.00,118.25,118.50,26443200,5.74
1996-05-23,116.87,119.12,116.87,118.50,51976000,5.74
1996-05-22,115.00,117.25,114.62,116.87,45646400,5.66
1996-05-21,116.75,116.87,115.12,115.12,42113600,5.58
1996-05-20,117.37,117.87,116.62,116.75,38457600,5.65
1996-05-17,117.87,118.00,116.37,117.00,35392000,5.67
1996-05-16,116.00,117.37,115.62,117.12,67092800,5.67
1996-05-15,119.00,119.75,117.37,117.62,56323200,5.70
1996-05-14,119.25,120.00,118.23,119.00,76832000,5.76
1996-05-13,115.00,118.87,115.00,118.62,95606400,5.74
1996-05-10,114.37,115.14,114.12,114.87,43913600,5.56
1996-05-09,114.25,115.12,113.25,113.50,47776000,5.50
1996-05-08,112.87,114.37,110.75,114.25,77851200,5.53
1996-05-07,111.62,113.50,111.62,113.12,47366400,5.48
1996-05-06,111.00,112.37,109.62,111.75,75852800,5.41
1996-05-03,112.50,114.50,110.12,110.87,75300800,5.37
1996-05-02,115.12,115.25,111.12,111.62,87340800,5.41
1996-05-01,112.87,115.25,112.62,115.12,65014400,5.58
1996-04-30,112.62,113.25,111.87,113.25,28441600,5.48
1996-04-29,113.37,113.50,112.00,112.62,34267200,5.45
1996-04-26,112.75,113.87,112.37,113.50,54296000,5.50
1996-04-25,111.50,113.75,110.25,112.75,63896000,5.46
1996-04-24,113.00,113.12,111.25,111.50,69251200,5.40
1996-04-23,112.75,113.25,111.37,112.62,57139200,5.45
1996-04-22,110.50,113.37,110.25,112.75,92758400,5.46
1996-04-19,111.62,112.12,109.50,109.75,169492800,5.32
1996-04-18,106.00,109.25,105.50,109.00,133958400,5.28
1996-04-17,105.25,106.00,104.31,105.94,62630400,5.13
1996-04-16,104.25,105.50,104.00,105.25,80116800,5.10
1996-04-15,101.00,103.62,101.00,103.52,50102400,5.01
1996-04-12,101.12,101.62,100.50,101.12,33737600,4.90
1996-04-11,101.50,102.37,99.62,101.12,62465600,4.90
1996-04-10,101.50,103.00,101.25,101.62,51910400,4.92
1996-04-09,104.00,104.00,101.50,101.62,66942400,4.92
1996-04-08,102.50,103.87,101.87,103.75,73753600,5.02
1996-04-04,104.62,104.87,103.50,104.37,28961600,5.05
1996-04-03,104.12,105.12,103.37,104.50,46072000,5.06
1996-04-02,102.75,105.00,102.62,104.62,54396800,5.07
1996-04-01,103.14,103.50,102.12,102.75,31692800,4.98
1996-03-29,102.37,104.12,102.12,103.12,53508800,4.99
1996-03-28,101.87,103.50,101.12,102.25,54955200,4.95
1996-03-27,103.25,104.00,101.12,102.50,52729600,4.96
1996-03-26,99.37,102.87,98.75,102.75,79899200,4.98
1996-03-25,101.50,102.37,98.81,99.87,63379200,4.84
1996-03-22,101.12,101.44,99.75,101.12,48046400,4.90
1996-03-21,104.25,104.37,100.50,100.75,66313600,4.88
1996-03-20,106.25,106.62,103.73,104.62,92944000,5.07
1996-03-19,106.37,107.06,104.75,106.87,92491200,5.18
1996-03-18,102.37,105.87,102.37,105.25,119472000,5.10
1996-03-15,100.00,103.12,99.62,102.37,121721600,4.96
1996-03-14,101.12,101.87,99.62,99.62,60640000,4.82
1996-03-13,98.23,101.00,97.75,100.87,156710400,4.89
1996-03-12,96.25,96.62,94.75,95.75,76888000,4.64
1996-03-11,95.12,96.62,95.12,96.50,74592000,4.67
1996-03-08,95.50,97.50,94.75,95.12,108524800,4.61
1996-03-07,97.12,97.62,96.62,97.31,44291200,4.71
1996-03-06,98.25,98.87,97.00,97.00,44256000,4.70
1996-03-05,96.00,98.27,95.75,98.12,57369600,4.75
1996-03-04,96.00,97.37,95.50,96.25,72564800,4.66
1996-03-01,98.37,98.62,94.62,95.50,157652800,4.63
1996-02-29,99.00,100.12,98.56,98.69,61723200,4.78
1996-02-28,100.75,102.00,99.87,100.12,60051200,4.85
1996-02-27,100.75,100.81,99.73,100.12,60958400,4.85
1996-02-26,103.00,103.25,100.50,100.62,63696000,4.87
1996-02-23,102.62,103.62,101.87,103.50,102640000,5.01
1996-02-22,100.00,102.62,100.00,102.50,106500800,4.96
1996-02-21,97.75,100.12,97.50,99.87,80046400,4.84
1996-02-20,97.25,98.50,96.87,97.75,64182400,4.73
1996-02-16,98.75,99.25,97.87,97.87,62206400,4.74
1996-02-15,98.50,99.12,97.75,98.50,52195200,4.77
1996-02-14,100.12,100.12,98.37,98.75,80212800,4.78
1996-02-13,97.75,100.25,97.50,99.62,114513600,4.82
1996-02-12,99.75,101.12,99.12,99.50,87779200,4.82
1996-02-09,98.75,100.25,98.50,100.12,122832000,4.85
1996-02-08,96.62,99.50,95.50,98.87,103924800,4.79
1996-02-07,96.00,97.12,95.48,96.87,65555200,4.69
1996-02-06,96.50,97.50,95.62,96.50,98158400,4.67
1996-02-05,92.75,97.25,92.75,97.12,126480000,4.70
1996-02-02,94.00,94.12,92.12,93.00,44686400,4.50
1996-02-01,92.25,94.25,92.00,94.12,78587200,4.56
1996-01-31,90.75,92.62,90.12,92.50,68774400,4.48
1996-01-30,90.87,91.37,90.62,90.81,45120000,4.40
1996-01-29,90.75,91.25,89.36,90.37,39587200,4.38
1996-01-26,89.12,90.87,89.00,90.50,50881600,4.38
1996-01-25,91.37,91.62,89.00,89.37,59881600,4.33
1996-01-24,89.87,92.50,89.50,91.25,92217600,4.42
1996-01-23,91.37,91.75,89.25,89.50,66473600,4.33
1996-01-22,91.62,92.75,90.87,92.00,82643200,4.46
1996-01-19,90.25,93.25,89.62,91.87,227440000,4.45
1996-01-18,85.50,88.87,85.00,87.62,121331200,4.24
1996-01-17,84.75,87.50,84.62,84.87,143078400,4.11
1996-01-16,83.62,86.48,83.25,86.37,122006400,4.18
1996-01-15,85.87,85.87,81.87,82.50,84572800,4.00
1996-01-12,86.50,86.87,83.87,85.75,80544000,4.15
1996-01-11,83.50,86.87,83.12,86.62,116617600,4.19
1996-01-10,80.50,83.25,80.48,82.37,181571200,3.99
1996-01-09,86.00,86.00,79.87,80.19,177424000,3.88
1996-01-08,86.50,87.62,86.12,86.25,11377600,4.18
1996-01-05,86.25,87.62,86.12,86.37,62083200,4.18
1996-01-04,87.25,87.50,84.87,87.37,102353600,4.23
1996-01-03,89.12,90.12,86.75,86.87,62857600,4.21
1996-01-02,87.87,89.75,87.37,89.75,57779200,4.35
1995-12-29,87.25,88.75,86.25,87.75,52342400,4.25
1995-12-28,88.25,88.50,87.25,87.37,49777600,4.23
1995-12-27,90.37,90.62,88.37,88.87,40539200,4.30
1995-12-26,90.25,91.25,89.87,90.25,34707200,4.37
1995-12-22,90.12,90.87,89.12,90.50,36057600,4.38
1995-12-21,87.75,90.00,87.37,90.00,60593600,4.36
1995-12-20,91.12,91.37,87.00,87.12,84980800,4.22
1995-12-19,87.37,91.02,87.37,90.87,84340800,4.40
1995-12-18,88.37,89.00,85.37,87.00,99460800,4.21
1995-12-15,89.12,89.75,87.25,88.37,115470400,4.28
1995-12-14,92.25,93.50,88.62,88.75,92822400,4.30
1995-12-13,91.12,92.12,90.50,91.75,39577600,4.44
1995-12-12,93.00,93.12,91.12,91.37,44739200,4.43
1995-12-11,94.50,94.75,93.00,93.12,61924800,4.51
1995-12-08,92.62,94.62,92.23,94.50,147041600,4.58
1995-12-07,91.12,92.00,88.86,90.50,132876800,4.38
1995-12-06,86.12,91.00,86.00,90.62,145272000,4.39
1995-12-05,87.87,88.12,85.12,86.00,104528000,4.16
1995-12-04,86.12,89.62,85.25,87.87,130436800,4.26
1995-12-01,87.12,87.87,85.87,86.25,96124800,4.18
1995-11-30,89.50,89.75,86.87,87.12,93512000,4.22
1995-11-29,91.87,92.50,89.25,89.75,91067200,4.35
1995-11-28,87.00,91.50,86.50,91.50,86537600,4.43
1995-11-27,88.62,89.50,87.14,87.25,79100800,4.23
1995-11-24,87.62,88.25,87.37,88.00,15014400,4.26
1995-11-22,88.37,89.50,87.25,87.37,65428800,4.23
1995-11-21,85.87,88.75,84.25,88.00,130163200,4.26
1995-11-20,88.37,89.37,85.75,86.00,115296000,4.16
1995-11-17,90.00,90.62,87.37,87.37,143803200,4.23
1995-11-16,90.50,91.84,89.62,89.87,195126400,4.35
1995-11-15,94.37,94.62,91.87,94.00,108686400,4.55
1995-11-14,95.87,96.00,93.87,94.00,75657600,4.55
1995-11-13,96.62,97.25,96.06,96.31,59003200,4.66
1995-11-10,98.50,99.00,96.61,96.87,60819200,4.69
1995-11-09,96.50,99.02,96.00,99.00,99814400,4.79
1995-11-08,93.87,95.50,93.37,95.25,71280000,4.61
1995-11-07,96.50,97.37,92.87,93.00,115921600,4.50
1995-11-06,97.00,98.87,96.87,97.37,87729600,4.72
1995-11-03,100.00,100.12,98.75,99.50,40635200,4.82
1995-11-02,98.62,100.37,98.25,100.00,63504000,4.84
1995-11-01,100.12,101.00,98.25,98.37,72819200,4.76
1995-10-31,103.00,103.37,99.75,100.00,91958400,4.84
1995-10-30,99.25,103.37,98.50,102.75,125464000,4.98
1995-10-27,97.50,100.14,97.37,100.00,130683200,4.84
1995-10-26,95.75,98.12,95.37,98.00,82841600,4.75
1995-10-25,97.62,97.75,95.87,95.87,60211200,4.64
1995-10-24,96.37,98.12,96.37,97.50,68681600,4.72
1995-10-23,95.00,97.12,94.50,96.37,93473600,4.67
1995-10-20,96.50,96.87,94.87,95.50,79984000,4.63
1995-10-19,95.25,97.00,94.75,96.75,95840000,4.69
1995-10-18,98.25,98.62,94.87,95.62,294329600,4.63
1995-10-17,87.25,91.50,86.75,91.12,123140800,4.41
1995-10-16,85.75,87.37,85.50,86.75,61067200,4.20
1995-10-13,88.50,88.75,86.00,86.25,68644800,4.18
1995-10-12,87.00,88.12,86.62,87.62,78700800,4.24
1995-10-11,85.87,87.37,85.00,86.62,107009600,4.19
1995-10-10,81.25,84.12,80.37,83.75,157644800,4.06
1995-10-09,84.87,85.75,82.75,83.12,108614400,4.03
1995-10-06,87.50,89.00,85.50,85.87,76616000,4.16
1995-10-05,86.00,87.50,85.00,87.50,101289600,4.24
1995-10-04,88.12,88.12,85.50,86.12,73473600,4.17
1995-10-03,88.12,89.25,87.25,88.87,80736000,4.30
1995-10-02,90.50,90.87,88.12,88.25,67731200,4.27
1995-09-29,91.62,92.75,90.06,90.50,95158400,4.38
1995-09-28,89.00,91.50,88.87,91.50,105510400,4.43
1995-09-27,88.00,88.75,83.37,88.62,140756800,4.29
1995-09-26,90.37,91.87,88.12,88.25,76548800,4.27
1995-09-25,90.50,90.62,88.50,90.23,57878400,4.37
1995-09-22,89.87,90.75,89.00,89.75,99899200,4.35
1995-09-21,91.25,93.06,90.50,90.62,83836800,4.39
1995-09-20,93.50,94.62,92.62,93.12,44652800,4.51
1995-09-19,92.00,94.50,91.50,93.31,58011200,4.52
1995-09-18,93.25,93.37,90.87,92.00,76827200,4.46
1995-09-15,94.75,95.37,92.50,93.44,88316800,4.53
1995-09-14,96.12,96.50,94.75,94.87,54230400,4.59
1995-09-13,96.12,97.00,95.12,96.12,61208000,4.66
1995-09-12,97.75,97.75,95.62,96.25,71155200,4.66
1995-09-11,95.37,97.87,95.00,97.62,77408000,4.73
1995-09-08,93.75,95.62,93.25,95.50,64417600,4.63
1995-09-07,94.25,96.62,93.25,94.62,93932800,4.58
1995-09-06,95.25,96.50,93.00,93.50,100265600,4.53
1995-09-05,90.87,95.12,90.25,95.00,92052800,4.60
1995-09-01,91.75,92.00,89.37,89.75,80262400,4.35
1995-08-31,93.37,94.00,91.50,92.50,38764800,4.48
1995-08-30,92.87,93.75,91.50,93.25,79499200,4.52
1995-08-29,90.12,91.87,87.00,91.87,163929600,4.45
1995-08-28,94.37,94.37,89.87,90.06,112622400,4.36
1995-08-25,96.37,96.75,94.37,94.37,73489600,4.57
1995-08-24,98.12,98.12,95.50,96.12,95275200,4.66
1995-08-23,100.00,100.50,97.50,97.87,111188800,4.74
1995-08-22,95.12,99.37,94.37,99.31,94320000,4.81
1995-08-21,97.50,98.25,94.37,94.50,110491200,4.58
1995-08-18,99.69,99.75,97.00,97.12,77502400,4.70
1995-08-17,98.87,100.75,98.64,99.12,74564800,4.80
1995-08-16,98.37,98.87,97.12,98.75,38118400,4.78
1995-08-15,99.25,99.37,96.87,98.37,63267200,4.76
1995-08-14,96.87,99.25,95.75,98.75,88872000,4.78
1995-08-11,94.75,96.62,92.12,96.50,97195200,4.67
1995-08-10,97.00,97.12,93.87,94.12,71883200,4.56
1995-08-09,97.75,98.12,96.00,96.50,144384000,4.67
1995-08-08,94.12,94.87,93.37,93.50,43913600,4.53
1995-08-07,94.50,95.50,91.75,93.62,64273600,4.53
1995-08-04,91.37,93.87,91.25,93.87,77705600,4.55
1995-08-03,88.00,91.37,87.50,91.12,113536000,4.41
1995-08-02,91.00,92.62,88.00,89.00,129804800,4.31
1995-08-01,90.75,90.89,87.87,89.50,166144000,4.33
1995-07-31,93.12,93.50,90.00,90.50,101435200,4.38
1995-07-28,96.00,96.00,92.00,92.62,158468800,4.49
1995-07-27,96.50,97.62,96.25,96.50,52916800,4.67
1995-07-26,97.62,98.12,94.87,96.00,77470400,4.65
1995-07-25,95.50,97.62,95.00,96.37,109422400,4.67
1995-07-24,92.62,93.75,92.12,93.62,94811200,4.53
1995-07-21,94.00,96.00,91.75,92.00,169257600,4.46
1995-07-20,95.25,97.37,94.00,96.12,177848000,4.66
1995-07-19,97.00,98.75,88.50,94.50,305092800,4.58
1995-07-18,107.00,107.12,101.25,101.87,289624000,4.93
1995-07-17,107.75,109.25,106.50,109.00,155830400,5.28
1995-07-14,98.25,103.62,98.00,103.62,89905600,5.02
1995-07-13,100.12,101.50,98.12,100.12,84811200,4.85
1995-07-12,96.75,100.00,96.75,99.87,94675200,4.84
1995-07-11,99.00,99.12,96.50,96.50,78227200,4.67
1995-07-10,96.00,99.75,95.75,98.87,111982400,4.79
1995-07-07,92.87,95.62,92.75,95.62,66699200,4.63
1995-07-06,90.62,93.00,90.37,92.75,47070400,4.49
1995-07-05,91.62,92.00,90.37,90.69,48547200,4.39
1995-07-03,90.87,91.12,90.37,90.94,16763200,4.40
1995-06-30,89.62,91.00,89.62,90.37,53342400,4.38
1995-06-29,88.00,89.75,88.00,89.37,57643200,4.33
1995-06-28,86.75,89.00,84.87,87.87,107286400,4.26
1995-06-27,89.50,90.50,86.75,86.87,66004800,4.21
1995-06-26,91.00,91.12,89.50,89.75,41048000,4.35
1995-06-23,90.75,92.19,90.25,91.12,46356800,4.41
1995-06-22,90.62,92.00,90.62,91.87,46296000,4.45
1995-06-21,91.87,92.37,90.00,90.50,57224000,4.38
1995-06-20,90.37,91.37,89.75,91.37,56670400,4.43
1995-06-19,87.25,89.89,86.87,89.81,78982400,4.35
1995-06-16,85.00,87.50,84.87,87.00,92278400,4.21
1995-06-15,84.00,85.00,83.87,84.87,43912000,4.11
1995-06-14,83.37,84.12,82.75,83.81,43096000,4.06
1995-06-13,84.12,84.75,83.37,83.87,37691200,4.06
1995-06-12,84.62,84.75,83.25,83.75,45832000,4.06
1995-06-09,83.75,85.87,82.62,84.87,81214400,4.11
1995-06-08,84.12,84.62,83.62,84.12,29320000,4.07
1995-06-07,82.87,84.75,82.12,84.00,64590400,4.07
1995-06-06,84.87,86.02,83.12,83.12,49036800,4.03
1995-06-05,82.62,85.37,81.75,84.75,55852800,4.10
1995-06-02,83.75,84.12,82.62,83.12,55556800,4.03
1995-06-01,85.00,85.62,83.87,84.12,61153600,4.07
1995-05-31,83.25,84.75,81.00,84.69,119756800,4.10
1995-05-30,88.00,88.37,82.62,83.00,99612800,4.02
1995-05-26,89.19,89.25,87.00,87.50,52934400,4.24
1995-05-25,87.87,89.37,87.12,89.25,43440000,4.32
1995-05-24,89.12,89.50,87.00,87.50,68684800,4.24
1995-05-23,87.50,88.50,86.03,88.50,55516800,4.29
1995-05-22,85.37,87.50,84.00,87.25,91382400,4.23
1995-05-19,84.25,85.50,84.00,85.37,45190400,4.13
1995-05-18,85.62,86.75,84.62,84.62,58326400,4.10
1995-05-17,85.25,86.87,85.12,86.00,66515200,4.16
1995-05-16,81.50,85.02,81.50,84.87,86708800,4.11
1995-05-15,80.62,82.00,79.87,81.31,35232000,3.94
1995-05-12,81.37,82.25,80.37,80.75,36192000,3.91
1995-05-11,79.12,81.50,79.00,81.37,38673600,3.94
1995-05-10,80.12,80.37,78.87,79.25,38688000,3.84
1995-05-09,80.00,80.37,79.12,79.81,36748800,3.87
1995-05-08,79.87,80.37,79.12,79.87,43988800,3.87
1995-05-05,81.37,81.62,79.87,80.00,43707200,3.87
1995-05-04,81.50,83.25,81.00,81.50,66524800,3.95
1995-05-03,80.25,81.00,80.25,80.87,61566400,3.92
1995-05-02,82.12,82.25,79.50,79.56,78099200,3.85
1995-05-01,81.87,83.75,81.75,82.12,65550400,3.98
1995-04-28,78.87,82.12,78.62,81.75,92104000,3.96
1995-04-27,79.62,80.50,76.37,78.62,128844800,3.81
1995-04-26,79.75,80.25,79.12,79.62,44305600,3.86
1995-04-25,77.62,80.12,77.62,80.00,69371200,3.87
1995-04-24,75.37,77.77,75.12,77.75,68089600,3.77
1995-04-21,75.62,75.87,74.87,75.00,53555200,3.63
1995-04-20,76.50,76.87,74.00,75.25,83913600,3.64
1995-04-19,76.62,77.00,75.50,76.12,59163200,3.69
1995-04-18,77.37,77.50,76.00,76.75,75609600,3.72
1995-04-17,75.50,78.12,75.50,77.37,187913600,3.75
1995-04-13,71.75,72.50,71.12,72.50,32814400,3.51
1995-04-12,72.12,73.25,70.75,71.62,40430400,3.47
1995-04-11,71.62,72.14,71.12,72.12,43624000,3.49
1995-04-10,69.50,71.25,69.37,70.94,43169600,3.44
1995-04-07,70.25,70.75,69.50,69.62,43148800,3.37
1995-04-06,70.62,70.87,69.44,70.00,35414400,3.39
1995-04-05,69.87,70.62,68.75,70.62,65792000,3.42
1995-04-04,70.25,71.50,69.75,69.87,66689600,3.38
1995-04-03,71.00,71.37,69.50,70.00,65617600,3.39
1995-03-31,71.75,72.12,70.50,71.12,63080000,3.44
1995-03-30,72.50,72.75,70.37,72.12,75011200,3.49
1995-03-29,73.62,74.00,72.06,72.25,65763200,3.50
1995-03-28,72.87,74.00,72.87,73.62,47603200,3.57
1995-03-27,72.75,73.87,72.62,73.00,61008000,3.54
1995-03-24,73.25,74.12,73.12,73.87,65683200,3.58
1995-03-23,71.37,73.25,71.25,72.75,105286400,3.52
1995-03-22,70.50,71.00,69.87,70.94,52464000,3.44
1995-03-21,71.25,71.50,70.37,70.44,74772800,3.41
1995-03-20,70.12,71.50,70.00,71.12,37772800,3.44
1995-03-17,70.50,71.75,69.87,69.94,59868800,3.39
1995-03-16,70.00,70.50,69.62,70.12,47510400,3.40
1995-03-15,71.75,71.87,70.37,70.50,57294400,3.41
1995-03-14,69.37,72.00,69.25,71.75,78643200,3.47
1995-03-13,68.62,69.69,68.25,69.00,34550400,3.34
1995-03-10,67.87,68.75,66.50,68.56,44324800,3.32
1995-03-09,68.50,68.75,66.87,67.87,58238400,3.29
1995-03-08,65.75,68.62,65.75,68.50,140096000,3.32
1995-03-07,64.37,66.02,64.25,65.34,91750400,3.16
1995-03-06,63.25,64.37,62.88,64.31,45156800,3.11
1995-03-03,63.63,63.88,63.13,63.63,31776000,3.08
1995-03-02,63.25,63.75,63.13,63.75,26038400,3.09
1995-03-01,63.13,64.00,62.75,63.25,52032000,3.06
1995-02-28,61.88,63.25,61.75,63.00,52544000,3.05
1995-02-27,61.38,62.00,61.13,61.75,28592000,2.99
1995-02-24,61.38,61.88,61.25,61.25,34177600,2.97
1995-02-23,61.25,62.13,61.00,61.63,59939200,2.98
1995-02-22,59.75,62.00,59.63,61.50,60902400,2.98
1995-02-21,60.50,60.75,59.50,59.75,55392000,2.89
1995-02-17,60.75,60.88,60.25,60.38,37824000,2.92
1995-02-16,60.88,61.13,60.25,60.88,56744000,2.95
1995-02-15,60.13,61.38,59.63,60.75,147001600,2.94
1995-02-14,62.13,62.25,61.50,61.88,31121600,3.00
1995-02-13,62.00,62.75,61.63,62.00,38160000,3.00
1995-02-10,62.00,62.63,61.50,62.00,49862400,3.00
1995-02-09,62.13,62.50,61.75,61.88,42398400,3.00
1995-02-08,61.25,62.00,61.00,61.88,49150400,3.00
1995-02-07,60.75,61.13,60.63,61.00,33152000,2.95
1995-02-06,60.13,61.13,60.13,60.88,48345600,2.95
1995-02-03,59.50,60.50,59.25,60.13,60332800,2.91
1995-02-02,58.75,59.38,58.38,59.00,46312000,2.86
1995-02-01,59.38,60.75,58.98,59.13,66705600,2.86
1995-01-31,59.13,59.75,58.25,59.38,59945600,2.88
1995-01-30,60.13,60.13,58.88,59.00,55164800,2.86
1995-01-27,60.13,60.25,59.75,59.88,58376000,2.90
1995-01-26,60.88,61.00,59.75,59.88,80836800,2.90
1995-01-25,61.63,62.25,61.00,61.75,52459200,2.99
1995-01-24,63.00,63.13,62.00,62.02,36739200,3.00
1995-01-23,61.00,63.00,60.50,62.81,53843200,3.04
1995-01-20,62.88,63.50,61.25,61.63,82388800,2.98
1995-01-19,64.50,65.00,63.44,63.50,67108800,3.08
1995-01-18,64.87,65.25,64.25,65.06,50504000,3.15
1995-01-17,64.75,65.12,64.37,64.62,73932800,3.13
1995-01-16,63.25,64.50,63.00,64.12,74648000,3.11
1995-01-13,62.00,63.00,61.88,62.75,41307200,3.04
1995-01-12,61.25,62.13,61.00,61.25,26996800,2.97
1995-01-11,61.13,61.75,60.75,61.38,31512000,2.97
1995-01-10,60.63,61.50,60.50,61.00,42184000,2.95
1995-01-09,60.88,61.00,59.75,60.25,46000000,2.92
1995-01-06,59.88,61.25,59.75,60.63,46681600,2.94
1995-01-05,60.88,61.00,59.38,59.63,39824000,2.89
1995-01-04,60.25,60.75,59.50,60.63,51611200,2.94
1995-01-03,61.50,61.50,60.13,60.19,39545600,2.91
1994-12-30,61.88,61.88,61.13,61.13,20686400,2.96
1994-12-29,60.88,61.88,60.63,61.81,23446400,2.99
1994-12-28,60.75,61.00,60.00,61.00,34961600,2.95
1994-12-27,61.00,61.63,60.63,60.75,20566400,2.94
1994-12-23,60.63,61.38,60.38,60.88,19486400,2.95
1994-12-22,61.50,62.00,60.25,60.63,57355200,2.94
1994-12-21,60.25,61.63,60.13,61.50,69395200,2.98
1994-12-20,62.63,62.75,58.75,59.88,253456000,2.90
1994-12-19,63.38,63.63,62.50,62.63,31507200,3.03
1994-12-16,63.63,64.25,63.20,63.38,54020800,3.07
1994-12-15,63.38,64.12,63.00,63.50,28854400,3.08
1994-12-14,62.50,63.63,62.50,63.25,33641600,3.06
1994-12-13,63.38,63.50,62.25,62.75,30219200,3.04
1994-12-12,63.13,63.50,61.63,63.13,65313600,3.06
1994-12-09,62.50,63.25,62.25,63.13,79956800,3.06
1994-12-08,63.13,63.75,62.25,62.50,41934400,3.03
1994-12-07,63.50,63.88,63.00,63.00,36744000,3.05
1994-12-06,63.25,64.12,63.00,63.38,38830400,3.07
1994-12-05,63.38,64.25,63.13,63.31,38166400,3.07
1994-12-02,62.75,63.25,62.00,63.25,37715200,3.06
1994-12-01,62.63,63.41,62.50,62.56,43096000,3.03
1994-11-30,64.25,64.25,62.75,62.88,40934400,3.05
1994-11-29,63.63,64.37,63.50,64.12,37673600,3.11
1994-11-28,62.50,63.50,62.25,63.38,43449600,3.07
1994-11-25,61.75,62.38,61.63,62.25,12563200,3.01
1994-11-23,61.63,62.06,61.06,61.50,87507200,2.98
1994-11-22,63.25,63.88,61.88,62.00,56358400,3.00
1994-11-21,64.50,64.75,63.38,63.50,35560000,3.08
1994-11-18,64.12,64.75,64.00,64.12,25694400,3.11
1994-11-17,64.62,64.75,63.88,64.25,33232000,3.11
1994-11-16,64.75,64.87,64.50,64.62,30196800,3.13
1994-11-15,64.50,65.12,64.25,64.56,52544000,3.13
1994-11-14,62.75,64.50,62.75,64.50,48934400,3.12
1994-11-11,62.25,62.69,60.75,62.25,132899200,3.01
1994-11-10,63.50,64.37,63.50,63.69,24689600,3.08
1994-11-09,64.25,64.62,63.13,63.75,60206400,3.09
1994-11-08,61.88,63.88,61.69,63.63,43328000,3.08
1994-11-07,61.50,62.00,60.88,61.88,47094400,3.00
1994-11-04,62.63,63.13,61.31,61.50,46947200,2.98
1994-11-03,63.00,63.25,62.38,62.63,63441600,3.03
1994-11-02,62.75,64.12,62.50,63.00,61408000,3.05
1994-11-01,62.75,62.88,62.13,62.75,39624000,3.04
1994-10-31,62.25,63.75,62.00,63.00,59932800,3.05
1994-10-28,61.63,62.38,61.38,62.13,58414400,3.01
1994-10-27,61.13,61.63,60.75,61.63,41238400,2.98
1994-10-26,59.88,61.13,59.75,61.00,97904000,2.95
1994-10-25,58.75,59.75,58.38,59.69,44780800,2.89
1994-10-24,59.50,59.50,58.38,58.88,57145600,2.85
1994-10-21,59.25,59.63,58.38,59.38,67099200,2.88
1994-10-20,58.25,59.88,57.88,59.63,136558400,2.89
1994-10-19,56.63,58.00,56.25,57.63,59488000,2.79
1994-10-18,55.25,56.75,55.06,56.63,52686400,2.74
1994-10-17,56.00,56.25,55.00,55.13,31160000,2.67
1994-10-14,57.25,57.38,55.19,55.94,99878400,2.71
1994-10-13,56.63,57.75,56.63,57.25,63033600,2.77
1994-10-12,55.88,56.50,55.75,56.25,27912000,2.72
1994-10-11,55.13,56.63,55.13,55.81,55692800,2.70
1994-10-10,54.38,55.38,54.38,54.75,39480000,2.65
1994-10-07,54.63,54.88,53.88,54.38,51518400,2.63
1994-10-06,55.50,55.88,54.25,54.50,40790400,2.64
1994-10-05,54.88,55.88,54.13,55.50,50985600,2.69
1994-10-04,56.00,56.13,54.88,55.00,42622400,2.66
1994-10-03,56.13,56.38,55.50,55.88,28833600,2.71
1994-09-30,56.50,57.50,56.13,56.13,34608000,2.72
1994-09-29,56.88,57.25,56.38,56.50,27105600,2.74
1994-09-28,56.63,57.50,56.50,57.00,33355200,2.76
1994-09-27,55.50,56.50,54.88,56.50,50585600,2.74
1994-09-26,56.00,56.00,55.25,55.56,29921600,2.69
1994-09-23,56.88,57.50,56.00,56.00,48371200,2.71
1994-09-22,57.25,57.50,56.63,57.00,44320000,2.76
1994-09-21,56.31,57.38,55.00,57.25,82948800,2.77
1994-09-20,56.88,57.13,55.94,56.00,40276800,2.71
1994-09-19,57.13,57.25,56.63,56.88,48350400,2.75
1994-09-16,58.00,58.13,56.75,56.88,52921600,2.75
1994-09-15,57.63,58.25,57.38,58.25,40640000,2.82
1994-09-14,57.75,58.13,57.50,57.63,29968000,2.79
1994-09-13,56.38,57.88,56.38,57.56,41134400,2.79
1994-09-12,57.13,57.13,55.88,56.13,36238400,2.72
1994-09-09,56.13,57.88,55.88,56.88,60800000,2.75
1994-09-08,57.00,58.00,57.00,57.94,28377600,2.81
1994-09-07,56.25,57.81,56.13,56.88,43588800,2.75
1994-09-06,55.88,56.25,55.69,56.00,28804800,2.71
1994-09-02,56.50,56.50,55.75,56.00,46964800,2.71
1994-09-01,57.00,57.00,55.75,56.13,115568000,2.72
1994-08-31,58.38,59.25,57.75,58.13,60968000,2.82
1994-08-30,57.00,58.50,56.63,58.38,39851200,2.83
1994-08-29,57.38,58.13,57.00,57.06,56625600,2.76
1994-08-26,56.38,57.75,56.25,56.88,60961600,2.75
1994-08-25,55.88,56.75,55.75,56.19,55174400,2.72
1994-08-24,55.50,56.00,55.50,55.75,35246400,2.70
1994-08-23,54.63,56.38,54.50,55.50,58363200,2.69
1994-08-22,55.00,55.00,54.50,54.63,62835200,2.65
1994-08-19,55.88,56.00,54.75,54.88,74761600,2.66
1994-08-18,55.88,56.38,55.38,55.50,61276800,2.69
1994-08-17,55.38,56.25,55.13,55.88,79790400,2.71
1994-08-16,54.88,55.13,54.00,54.88,56779200,2.66
1994-08-15,55.50,55.50,54.38,54.44,36113600,2.64
1994-08-12,55.38,55.63,54.88,55.25,38088000,2.68
1994-08-11,53.88,56.00,53.88,55.25,81428800,2.68
1994-08-10,53.50,54.38,53.25,54.13,48646400,2.62
1994-08-09,53.00,53.88,52.75,53.50,40198400,2.59
1994-08-08,52.38,53.00,52.00,53.00,34537600,2.57
1994-08-05,52.63,52.88,52.25,52.50,31204800,2.54
1994-08-04,53.50,53.63,52.75,52.75,40192000,2.55
1994-08-03,53.75,54.00,53.13,53.38,58771200,2.59
1994-08-02,53.75,54.63,52.63,52.81,95249600,2.56
1994-08-01,51.63,53.63,51.50,53.38,83934400,2.59
1994-07-29,49.88,51.63,49.63,51.50,67064000,2.49
1994-07-28,49.50,50.25,49.25,49.50,39899200,2.40
1994-07-27,50.38,50.38,49.50,49.50,29291200,2.40
1994-07-26,51.13,51.25,49.75,50.38,54308800,2.44
1994-07-25,50.63,51.63,50.25,51.19,51513600,2.48
1994-07-22,48.50,50.75,47.25,50.56,152916800,2.45
1994-07-21,48.63,48.88,47.50,47.75,85740800,2.31
1994-07-20,50.00,50.00,47.88,48.38,112604800,2.34
1994-07-19,50.63,50.63,49.63,50.13,70126400,2.43
1994-07-18,51.50,51.75,49.50,50.50,150499200,2.45
1994-07-15,48.75,49.38,48.00,48.63,45520000,2.36
1994-07-14,49.38,49.63,48.38,48.75,81446400,2.36
1994-07-13,48.25,49.50,47.88,49.50,82956800,2.40
1994-07-12,48.25,48.25,46.88,48.00,83752000,2.32
1994-07-11,49.63,49.63,47.75,48.38,85406400,2.34
1994-07-08,49.88,50.88,49.13,49.50,48945600,2.40
1994-07-07,48.50,50.50,47.94,50.38,89667200,2.44
1994-07-06,48.56,49.00,47.75,48.31,89254400,2.34
1994-07-05,50.38,51.00,49.00,49.13,40430400,2.38
1994-07-01,51.63,51.75,49.86,50.25,66622400,2.43
1994-06-30,51.75,52.13,51.00,51.63,40827200,2.50
1994-06-29,51.38,51.88,50.88,51.38,53435200,2.49
1994-06-28,52.00,52.75,50.19,51.31,99417600,2.48
1994-06-27,49.75,52.13,49.38,51.88,76161600,2.51
1994-06-24,50.00,50.38,49.25,49.50,81454400,2.40
1994-06-23,51.50,52.25,50.00,50.13,85979200,2.43
1994-06-22,52.75,53.00,51.25,51.50,82924800,2.49
1994-06-21,52.13,53.38,52.00,52.63,86995200,2.55
1994-06-20,52.50,53.50,52.38,53.50,45668800,2.59
1994-06-17,53.50,53.63,52.88,53.00,47622400,2.57
1994-06-16,54.25,54.25,53.50,53.56,48478400,2.59
1994-06-15,53.63,54.63,53.25,54.25,58860800,2.63
1994-06-14,53.13,54.13,53.00,53.56,59249600,2.59
1994-06-13,52.63,53.38,51.88,52.88,56628800,2.56
1994-06-10,52.25,53.00,51.88,52.56,53726400,2.55
1994-06-09,51.88,52.56,51.75,52.25,79356800,2.53
1994-06-08,53.63,53.63,51.63,52.00,203835200,2.52
1994-06-07,54.00,54.25,53.50,53.63,166171200,2.60
1994-06-06,52.63,54.63,51.75,54.50,764504000,2.64
1994-06-03,52.50,53.50,52.25,52.88,86841600,2.56
1994-06-02,53.25,53.38,52.00,52.25,60291200,2.53
1994-06-01,53.50,53.50,52.38,53.00,100764800,2.57
1994-05-31,52.25,53.77,51.88,53.75,76000000,2.60
1994-05-27,51.75,52.75,51.25,52.38,47544000,2.54
1994-05-26,52.75,52.75,51.25,52.00,64296000,2.52
1994-05-25,51.00,52.75,50.25,52.50,86003200,2.54
1994-05-24,51.25,51.88,50.25,51.13,85144000,2.48
1994-05-23,49.00,51.00,48.50,50.56,74947200,2.45
1994-05-20,98.00,99.25,97.25,97.75,78140800,2.37
1994-05-19,97.25,99.00,97.00,98.37,89651200,2.38
1994-05-18,95.25,97.50,94.75,97.06,96953600,2.35
1994-05-17,95.00,95.25,93.50,94.62,122464000,2.29
1994-05-16,96.25,96.75,94.75,95.00,56633600,2.30
1994-05-13,97.50,97.50,94.50,96.50,179920000,2.34
1994-05-12,93.50,95.30,93.25,94.50,58998400,2.29
1994-05-11,94.00,94.25,92.75,93.50,57433600,2.26
1994-05-10,93.00,94.50,92.75,94.00,65305600,2.28
1994-05-09,91.75,93.62,91.62,92.25,47600000,2.23
1994-05-06,93.25,94.25,90.87,92.50,96403200,2.24
1994-05-05,95.25,96.25,94.00,94.37,56374400,2.29
1994-05-04,93.75,95.25,92.75,95.12,68889600,2.30
1994-05-03,95.25,95.50,93.25,93.50,41929600,2.26
1994-05-02,92.75,95.56,92.00,95.50,79260800,2.31
1994-04-29,92.00,93.50,91.25,92.50,56803200,2.24
1994-04-28,95.25,95.25,91.75,92.12,141382400,2.23
1994-04-26,94.50,95.25,94.00,94.94,113193600,2.30
1994-04-25,92.00,94.25,91.50,93.75,142745600,2.27
1994-04-22,92.00,92.75,90.75,91.75,66060800,2.22
1994-04-21,89.50,91.75,89.25,91.50,141980800,2.22
1994-04-20,88.50,89.62,87.00,89.50,104732800,2.17
1994-04-19,87.00,89.50,85.75,88.12,291273600,2.13
1994-04-18,84.75,85.75,82.25,83.00,78006400,2.01
1994-04-15,83.50,85.25,83.50,84.87,35241600,2.06
1994-04-14,84.50,85.25,83.75,84.12,53088000,2.04
1994-04-13,84.75,85.50,83.00,84.87,69644800,2.06
1994-04-12,86.75,86.75,84.00,84.75,84969600,2.05
1994-04-11,87.00,87.25,86.00,87.00,40400000,2.11
1994-04-08,89.75,90.00,86.75,87.00,118710400,2.11
1994-04-07,89.25,90.12,88.75,89.75,76630400,2.17
1994-04-06,87.50,89.25,87.25,89.00,80780800,2.16
1994-04-05,85.25,87.75,85.00,87.75,101878400,2.12
1994-04-04,82.50,85.75,82.00,84.50,73996800,2.05
1994-03-31,83.50,85.75,82.50,84.75,72297600,2.05
1994-03-30,82.75,85.00,82.50,83.62,86860800,2.02
1994-03-29,86.50,86.50,82.50,82.50,78339200,2.00
1994-03-28,87.50,88.00,83.75,86.37,118403200,2.09
1994-03-25,87.00,89.25,87.00,87.50,102051200,2.12
1994-03-24,85.75,87.25,85.00,87.25,60166400,2.11
1994-03-23,85.25,87.50,85.00,86.25,116441600,2.09
1994-03-22,82.25,85.75,82.25,84.75,89024000,2.05
1994-03-21,85.00,85.37,83.00,83.25,65078400,2.02
1994-03-18,84.50,85.00,83.50,84.75,36857600,2.05
1994-03-17,84.75,85.25,84.50,84.50,30992000,2.05
1994-03-16,85.00,85.25,84.50,84.75,41286400,2.05
1994-03-15,84.00,85.25,83.50,84.87,62934400,2.06
1994-03-14,82.50,84.25,82.25,83.87,69203200,2.03
1994-03-11,81.00,82.25,80.75,81.75,34857600,1.98
1994-03-10,81.50,82.25,80.50,80.87,46588800,1.96
1994-03-09,81.25,81.75,80.00,80.87,37024000,1.96
1994-03-08,81.25,81.25,79.75,81.00,24723200,1.96
1994-03-07,81.25,82.25,80.75,81.25,30540800,1.97
1994-03-04,81.00,81.50,80.50,81.00,25705600,1.96
1994-03-03,83.00,83.25,80.50,81.00,31564800,1.96
1994-03-02,81.75,83.00,81.00,82.75,68499200,2.00
1994-03-01,83.00,83.25,82.25,83.25,48070400,2.02
1994-02-28,81.25,83.00,81.00,82.50,55494400,2.00
1994-02-25,80.25,81.25,79.75,81.00,52995200,1.96
1994-02-24,80.00,80.75,79.25,79.87,82553600,1.93
1994-02-23,79.75,82.00,78.25,81.00,139462400,1.96
1994-02-22,80.00,80.25,78.50,79.50,63235200,1.93
1994-02-18,78.50,80.75,78.50,80.00,79465600,1.94
1994-02-17,79.00,79.50,78.00,78.62,85017600,1.90
1994-02-16,80.25,80.25,78.75,78.75,43731200,1.91
1994-02-15,79.75,80.25,79.25,79.75,28876800,1.93
1994-02-14,79.00,79.50,78.75,79.12,55270400,1.92
1994-02-11,79.25,79.50,78.00,78.75,53747200,1.91
1994-02-10,79.75,80.75,79.00,79.37,66620800,1.92
1994-02-09,78.50,80.25,78.00,79.62,98585600,1.93
1994-02-08,80.50,80.50,78.00,78.75,149875200,1.91
1994-02-07,79.75,81.25,79.50,80.75,118851200,1.96
1994-02-04,84.00,84.50,81.25,81.25,78217600,1.97
1994-02-03,84.25,84.50,83.50,84.50,31792000,2.05
1994-02-02,84.75,85.50,84.00,84.00,40924800,2.03
1994-02-01,85.00,85.75,84.50,85.12,44003200,2.06
1994-01-31,85.25,85.87,84.75,85.12,62566400,2.06
1994-01-28,84.50,85.50,84.25,84.87,41875200,2.06
1994-01-27,84.00,84.75,83.25,84.25,51129600,2.04
1994-01-26,85.00,85.00,84.00,84.25,50489600,2.04
1994-01-25,85.25,85.37,84.00,85.12,70361600,2.06
1994-01-24,86.00,87.00,85.00,85.25,38374400,2.06
1994-01-21,86.25,87.00,85.00,86.25,99078400,2.09
1994-01-20,83.25,86.37,83.25,86.25,145004800,2.09
1994-01-19,83.75,84.25,82.50,83.25,76563200,2.02
1994-01-18,85.25,85.50,84.00,84.62,43686400,2.05
1994-01-17,85.25,86.00,84.50,84.75,30755200,2.05
1994-01-14,85.50,86.00,84.75,85.62,45216000,2.07
1994-01-13,84.75,85.50,84.00,85.37,40755200,2.07
1994-01-12,85.00,85.75,83.75,85.50,39488000,2.07
1994-01-11,85.00,86.00,84.37,85.25,35360000,2.06
1994-01-10,85.00,86.50,85.00,85.75,74185600,2.08
1994-01-07,84.25,85.75,83.25,85.25,70832000,2.06
1994-01-06,82.62,84.75,82.50,84.62,82006400,2.05
1994-01-05,80.25,82.50,80.00,82.25,53974400,1.99
1994-01-04,80.25,80.75,79.25,80.50,45302400,1.95
1994-01-03,80.50,80.75,79.25,80.12,36646400,1.94
1993-12-31,81.00,81.50,80.25,80.62,22995200,1.95
1993-12-30,81.75,82.25,80.75,81.25,25328000,1.97
1993-12-29,82.75,83.50,80.50,81.50,48988800,1.97
1993-12-28,80.50,83.00,80.50,82.75,27776000,2.00
1993-12-27,80.75,81.25,79.75,80.50,24537600,1.95
1993-12-23,81.00,82.25,80.75,80.87,31820800,1.96
1993-12-22,82.25,82.50,81.00,81.12,24169600,1.96
1993-12-21,82.00,82.50,81.50,82.50,31008000,2.00
1993-12-20,81.00,82.00,80.50,82.00,35462400,1.99
1993-12-17,80.50,80.50,79.75,80.50,26112000,1.95
1993-12-16,80.00,81.00,79.75,80.00,29113600,1.94
1993-12-15,80.00,81.00,79.75,79.75,35219200,1.93
1993-12-14,81.00,81.50,79.25,80.00,47414400,1.94
1993-12-13,81.50,82.00,80.75,81.37,20112000,1.97
1993-12-10,81.25,82.25,80.75,81.87,19916800,1.98
1993-12-09,83.50,83.50,80.50,81.12,61465600,1.96
1993-12-08,83.00,83.75,82.25,83.50,105900800,2.02
1993-12-07,85.00,86.00,85.00,85.50,32780800,2.07
1993-12-06,85.00,85.50,84.00,84.87,59337600,2.06
1993-12-03,83.75,86.50,83.50,85.75,114502400,2.08
1993-12-02,82.00,83.00,81.75,82.87,51936000,2.01
1993-12-01,80.50,82.25,80.50,81.50,58886400,1.97
1993-11-30,78.50,80.50,78.25,80.00,44153600,1.94
1993-11-29,79.00,80.00,79.00,79.50,32105600,1.93
1993-11-26,79.00,79.25,78.75,79.00,6403200,1.91
1993-11-24,77.50,79.75,77.50,78.75,32467200,1.91
1993-11-23,77.75,78.50,77.25,77.37,98256000,1.87
1993-11-22,79.75,79.75,76.50,77.00,80355200,1.86
1993-11-19,79.75,80.25,79.50,80.12,38403200,1.94
1993-11-18,80.75,81.50,80.00,80.25,48438400,1.94
1993-11-17,82.75,83.00,80.75,80.75,72217600,1.96
1993-11-16,81.00,82.75,80.50,82.25,47664000,1.99
1993-11-15,82.00,82.00,80.50,80.50,29244800,1.95
1993-11-12,81.75,82.50,81.75,81.87,34339200,1.98
1993-11-11,81.25,82.50,81.00,81.62,31158400,1.98
1993-11-10,80.00,81.62,79.00,81.37,57177600,1.97
1993-11-09,79.00,80.00,78.00,78.25,36320000,1.89
1993-11-08,79.00,79.50,77.75,78.50,28819200,1.90
1993-11-05,76.25,79.00,76.00,78.75,56432000,1.91
1993-11-04,78.75,79.00,76.50,76.50,63177600,1.85
1993-11-03,80.00,80.50,77.75,78.50,56796800,1.90
1993-11-02,81.25,81.50,79.50,80.25,42422400,1.94
1993-11-01,80.25,81.50,79.75,80.87,30163200,1.96
1993-10-29,79.50,80.25,79.25,80.12,39843200,1.94
1993-10-28,79.75,80.50,78.75,79.00,56009600,1.91
1993-10-27,79.50,80.50,79.50,79.87,45564800,1.93
1993-10-26,80.50,80.75,79.25,79.50,66944000,1.93
1993-10-25,80.50,81.25,79.00,80.50,48553600,1.95
1993-10-22,79.25,80.75,79.25,80.37,47625600,1.95
1993-10-21,78.75,80.00,78.00,79.50,127142400,1.93
1993-10-20,80.50,81.75,79.25,81.00,81590400,1.96
1993-10-19,82.00,84.00,79.50,80.25,91392000,1.94
1993-10-18,81.00,83.25,80.75,83.00,67750400,2.01
1993-10-15,82.25,83.00,80.25,80.75,126425600,1.96
1993-10-14,83.75,84.00,82.00,82.12,63257600,1.99
1993-10-13,83.75,84.25,81.25,83.25,62409600,2.02
1993-10-12,84.25,85.25,82.25,84.25,79296000,2.04
1993-10-11,84.50,84.75,82.25,84.00,36457600,2.03
1993-10-08,84.25,84.75,82.25,84.50,38086400,2.05
1993-10-07,85.00,85.75,83.75,84.12,41596800,2.04
1993-10-06,83.25,85.50,83.00,84.87,77321600,2.06
1993-10-05,82.75,84.75,82.50,83.25,86931200,2.02
1993-10-04,82.50,84.00,82.50,82.62,40505600,2.00
1993-10-01,82.50,83.25,82.00,82.00,46048000,1.99
1993-09-30,82.75,83.25,82.25,82.50,38400000,2.00
1993-09-29,83.75,84.00,80.75,83.00,87529600,2.01
1993-09-28,82.25,84.25,82.25,84.00,84012800,2.03
1993-09-27,81.75,82.50,81.25,82.25,73472000,1.99
1993-09-24,78.50,80.75,78.50,80.00,91481600,1.94
1993-09-23,77.25,79.25,76.75,78.75,72214400,1.91
1993-09-22,76.00,78.00,75.25,77.25,72051200,1.87
1993-09-21,75.50,77.37,74.75,76.00,57846400,1.84
1993-09-20,76.25,77.75,75.00,75.62,34691200,1.83
1993-09-17,75.50,76.50,75.25,76.00,25286400,1.84
1993-09-16,76.75,77.25,75.75,76.00,25641600,1.84
1993-09-15,75.75,76.75,74.37,76.50,60428800,1.85
1993-09-14,76.00,76.25,74.25,75.25,57756800,1.82
1993-09-13,78.50,78.50,76.25,76.37,33481600,1.85
1993-09-10,77.00,78.25,76.25,78.00,56540800,1.89
1993-09-09,75.00,76.50,74.50,76.25,29856000,1.85
1993-09-08,74.00,74.75,73.25,74.50,54777600,1.80
1993-09-07,75.75,76.25,74.25,74.75,38659200,1.81
1993-09-03,76.50,76.75,75.25,75.75,26800000,1.83
1993-09-02,77.25,78.50,76.12,76.62,55497600,1.86
1993-09-01,75.25,77.25,75.00,76.75,86035200,1.86
1993-08-31,73.75,75.50,73.50,75.12,93020800,1.82
1993-08-30,72.50,73.25,71.75,72.62,54012800,1.76
1993-08-27,72.25,72.50,71.25,71.87,67763200,1.74
1993-08-26,73.50,73.75,71.50,72.12,136256000,1.75
1993-08-25,75.00,76.00,72.87,74.25,68800000,1.80
1993-08-24,76.50,77.00,75.75,75.87,39417600,1.84
1993-08-23,75.50,78.25,75.50,77.00,59472000,1.86
1993-08-20,73.50,76.75,73.25,76.25,73683200,1.85
1993-08-19,77.25,77.87,73.75,74.25,114742400,1.80
1993-08-18,77.75,79.25,76.50,77.25,66012800,1.87
1993-08-17,78.00,78.50,76.00,77.25,54272000,1.87
1993-08-16,75.75,78.25,75.50,77.75,78451200,1.88
1993-08-13,74.00,75.75,73.00,75.25,61900800,1.82
1993-08-12,72.50,74.50,72.25,74.00,77366400,1.79
1993-08-11,71.25,73.00,71.12,72.37,95974400,1.75
1993-08-10,73.00,73.25,70.37,71.00,192028800,1.72
1993-08-09,73.25,74.00,72.25,73.00,70876800,1.77
1993-08-06,74.75,75.87,72.75,73.25,71760000,1.77
1993-08-05,73.50,75.00,73.25,74.75,67910400,1.81
1993-08-04,73.25,73.75,71.75,73.00,94416000,1.77
1993-08-03,73.00,73.25,72.00,73.00,85136000,1.77
1993-08-02,74.75,75.75,72.25,72.75,148208000,1.76
1993-07-30,73.00,74.25,72.00,74.00,287936000,1.79
1993-07-29,78.00,80.75,77.50,79.00,96534400,1.91
1993-07-28,76.00,79.50,74.75,78.25,113459200,1.89
1993-07-27,78.50,78.75,75.50,75.50,112220800,1.83
1993-07-26,78.25,79.25,77.75,78.25,65801600,1.89
1993-07-23,77.00,78.25,76.75,77.62,92790400,1.88
1993-07-22,80.75,81.75,76.75,77.62,147584000,1.88
1993-07-21,78.50,79.00,76.75,79.00,178963200,1.91
1993-07-20,79.25,80.50,78.00,80.50,74822400,1.95
1993-07-19,79.50,80.25,78.00,78.75,122435200,1.91
1993-07-16,83.25,83.25,80.75,81.12,86217600,1.96
1993-07-15,84.25,84.25,82.75,83.50,34432000,2.02
1993-07-14,83.00,85.50,82.50,84.25,43491200,2.04
1993-07-13,84.00,84.00,82.50,82.75,36476800,2.00
1993-07-12,84.75,84.75,83.50,83.75,26540800,2.03
1993-07-09,85.00,85.00,83.50,84.62,50000000,2.05
1993-07-08,84.00,85.50,84.00,84.87,70105600,2.06
1993-07-07,82.12,84.25,81.25,83.37,182569600,2.02
1993-07-06,86.75,87.75,85.25,86.00,47721600,2.08
1993-07-02,87.25,87.50,86.50,87.25,25404800,2.11
1993-07-01,88.25,88.50,86.50,87.12,57907200,2.11
1993-06-30,89.25,90.25,87.25,88.00,56422400,2.13
1993-06-29,90.25,91.75,88.50,89.00,42361600,2.16
1993-06-28,88.75,90.25,88.50,90.25,52224000,2.19
1993-06-25,88.50,89.25,86.75,88.50,45484800,2.14
1993-06-24,88.25,89.50,87.25,88.50,35782400,2.14
1993-06-23,88.00,89.25,87.75,88.62,33129600,2.15
1993-06-22,89.25,89.75,87.25,88.00,41062400,2.13
1993-06-21,88.75,89.25,87.00,88.62,68102400,2.15
1993-06-18,90.50,91.25,87.00,87.50,75910400,2.12
1993-06-17,91.50,91.75,90.50,90.87,28083200,2.20
1993-06-16,92.75,93.25,89.25,91.25,66966400,2.21
1993-06-15,93.00,93.00,91.50,92.50,42345600,2.24
1993-06-14,91.00,92.25,90.25,92.25,40489600,2.23
1993-06-11,91.75,92.50,89.00,89.37,67542400,2.16
1993-06-10,91.25,92.50,89.50,91.12,56544000,2.21
1993-06-09,92.75,93.00,90.75,91.00,62480000,2.20
1993-06-08,93.00,93.25,90.75,92.25,48131200,2.23
1993-06-07,94.25,95.75,93.00,93.25,52761600,2.26
1993-06-04,94.00,94.50,93.50,94.00,32652800,2.28
1993-06-03,95.75,96.00,94.50,94.62,23936000,2.29
1993-06-02,95.75,97.50,95.25,95.75,70710400,2.32
1993-06-01,93.00,98.00,92.75,96.25,173088000,2.33
1993-05-28,93.50,93.75,91.75,92.62,35136000,2.24
1993-05-27,95.00,95.50,93.00,94.12,95052800,2.28
1993-05-26,91.50,95.25,91.25,95.25,87484800,2.31
1993-05-25,91.75,92.00,90.00,91.25,36716800,2.21
1993-05-24,92.25,94.00,92.00,92.12,64252800,2.23
1993-05-21,93.50,94.25,92.00,92.50,75500800,2.24
1993-05-20,92.25,95.25,92.00,94.12,150256000,2.28
1993-05-19,90.75,93.00,89.50,92.50,181017600,2.24
1993-05-18,86.75,88.75,86.50,88.50,84185600,2.14
1993-05-17,85.75,86.62,85.25,86.50,27763200,2.09
1993-05-14,86.00,86.75,84.75,85.50,49116800,2.07
1993-05-13,85.75,86.00,84.50,85.75,43708800,2.08
1993-05-12,87.50,88.00,85.75,86.25,48272000,2.09
1993-05-11,88.25,88.75,87.25,87.75,38220800,2.12
1993-05-10,88.50,90.00,88.00,89.12,69091200,2.16
1993-05-07,87.25,87.75,86.50,87.00,31798400,2.11
1993-05-06,89.00,89.75,86.75,87.25,47244800,2.11
1993-05-05,88.00,90.00,87.50,89.25,51868800,2.16
1993-05-04,86.75,88.50,86.50,88.00,49664000,2.13
1993-05-03,85.50,87.00,85.00,86.12,38096000,2.09
1993-04-30,85.00,86.75,85.00,85.50,46825600,2.07
1993-04-29,85.75,85.75,84.00,85.50,49660800,2.07
1993-04-28,83.00,86.00,82.75,86.00,55372800,2.08
1993-04-27,80.50,82.75,80.25,82.50,58208000,2.00
1993-04-26,81.50,82.50,79.75,80.37,65376000,1.95
1993-04-23,83.00,83.25,80.75,81.37,89296000,1.97
1993-04-22,84.50,85.00,82.87,83.25,79872000,2.02
1993-04-21,86.75,86.75,84.25,84.87,92528000,2.06
1993-04-20,86.75,87.50,85.00,86.75,46009600,2.10
1993-04-19,87.00,87.25,85.00,87.00,45673600,2.11
1993-04-16,87.25,87.75,85.50,87.00,49600000,2.11
1993-04-15,88.00,89.87,86.00,87.12,109152000,2.11
1993-04-14,89.00,90.25,87.75,89.00,38592000,2.16
1993-04-13,90.25,92.25,88.75,88.87,53337600,2.15
1993-04-12,88.75,91.25,88.50,90.12,48976000,2.18
1993-04-08,90.00,90.25,88.25,89.00,40185600,2.16
1993-04-07,90.00,90.50,89.25,90.25,39417600,2.19
1993-04-06,91.75,93.00,89.25,89.75,55699200,2.17
1993-04-05,88.75,92.25,88.00,91.50,61187200,2.22
1993-04-02,91.75,92.00,89.75,89.75,73251200,2.17
1993-04-01,92.50,94.75,92.50,93.00,100412800,2.25
1993-03-31,91.25,94.25,90.75,92.50,179660800,2.24
1993-03-30,88.50,91.25,87.25,91.00,140777600,2.20
1993-03-29,86.75,88.50,86.75,87.00,48262400,2.11
1993-03-26,88.00,88.25,86.00,86.62,28380800,2.10
1993-03-25,86.50,88.25,86.37,87.37,43833600,2.12
1993-03-24,83.25,86.75,83.00,86.25,50576000,2.09
1993-03-23,83.50,85.00,83.00,83.12,34409600,2.01
1993-03-22,83.25,84.00,82.50,83.37,34083200,2.02
1993-03-19,85.75,85.75,84.00,84.25,45404800,2.04
1993-03-18,85.75,86.75,85.00,85.25,34406400,2.06
1993-03-17,86.75,87.50,85.25,85.37,39644800,2.07
1993-03-16,88.25,88.75,87.00,87.75,36336000,2.12
1993-03-15,89.25,89.25,87.00,87.62,35347200,2.12
1993-03-12,86.00,89.25,85.25,89.00,73580800,2.16
1993-03-11,85.25,87.75,85.00,86.50,57779200,2.09
1993-03-10,84.50,85.75,83.50,85.00,26592000,2.06
1993-03-09,84.00,85.00,83.75,84.25,41312000,2.04
1993-03-08,82.62,84.50,82.00,83.62,48022400,2.02
1993-03-05,83.50,85.00,82.50,82.75,35724800,2.00
1993-03-04,84.75,84.75,81.75,83.75,56659200,2.03
1993-03-03,84.75,85.50,83.50,84.75,42352000,2.05
1993-03-02,81.75,84.75,81.25,84.62,38380800,2.05
1993-03-01,83.75,83.75,81.25,81.50,26432000,1.97
1993-02-26,84.25,85.00,83.00,83.37,29833600,2.02
1993-02-25,82.50,85.00,82.50,84.37,60806400,2.04
1993-02-24,79.00,84.00,78.75,83.87,77548800,2.03
1993-02-23,78.00,80.50,76.75,79.50,105974400,1.93
1993-02-22,79.75,81.00,76.75,76.75,76256000,1.86
1993-02-19,81.87,82.00,79.50,79.75,97094400,1.93
1993-02-18,81.25,82.75,79.00,81.62,138553600,1.98
1993-02-17,81.00,81.25,77.25,80.25,121913600,1.94
1993-02-16,82.87,83.75,79.75,80.12,91180800,1.94
1993-02-12,85.25,85.25,83.25,83.62,34752000,2.02
1993-02-11,86.25,86.50,84.75,85.25,31635200,2.06
1993-02-10,84.50,86.25,84.00,85.50,39193600,2.07
1993-02-09,86.75,87.25,83.50,83.87,64550400,2.03
1993-02-08,88.50,89.00,85.00,85.75,92665600,2.08
1993-02-05,84.75,89.50,82.25,89.00,177216000,2.16
1993-02-04,87.75,87.75,84.50,85.00,124214400,2.06
1993-02-03,89.50,90.25,88.00,88.37,71728000,2.14
1993-02-02,87.37,89.50,87.25,89.00,70371200,2.16
1993-02-01,86.25,88.00,85.50,87.50,42854400,2.12
1993-01-29,87.50,88.00,85.75,86.50,39424000,2.09
1993-01-28,86.25,87.12,84.75,87.00,77030400,2.11
1993-01-27,87.50,87.75,85.50,86.25,64192000,2.09
1993-01-26,88.50,90.00,87.50,88.00,42345600,2.13
1993-01-25,89.25,90.25,87.75,88.50,49609600,2.14
1993-01-22,89.75,90.25,88.75,89.37,49088000,2.16
1993-01-21,87.75,90.00,86.75,89.50,73363200,2.17
1993-01-20,88.50,89.00,87.75,88.37,47968000,2.14
1993-01-19,89.00,89.25,88.25,88.37,52960000,2.14
1993-01-18,89.50,89.75,88.25,89.25,50611200,2.16
1993-01-15,87.50,91.00,87.00,89.75,181958400,2.17
1993-01-14,92.25,94.00,90.50,91.25,121264000,2.21
1993-01-13,89.50,92.25,88.25,91.25,83696000,2.21
1993-01-12,89.00,91.25,88.75,89.75,85129600,2.17
1993-01-11,87.25,89.25,86.25,89.12,58348800,2.16
1993-01-08,87.25,88.25,86.25,87.12,43977600,2.11
1993-01-07,89.00,89.87,87.00,87.25,58748800,2.11
1993-01-06,87.00,89.25,86.75,89.00,87440000,2.16
1993-01-05,85.00,86.75,84.75,86.50,71529600,2.09
1993-01-04,85.00,85.75,84.50,85.12,72646400,2.06
1992-12-31,86.00,86.25,85.25,85.37,30851200,2.07
1992-12-30,86.75,87.00,85.25,85.87,50860800,2.08
1992-12-29,87.25,87.50,86.25,86.50,60035200,2.09
1992-12-28,87.25,87.75,86.00,87.50,45731200,2.12
1992-12-24,87.25,87.25,86.00,87.25,32723200,2.11
1992-12-23,88.00,88.25,86.00,87.25,59974400,2.11
1992-12-22,91.00,91.50,87.00,87.75,56928000,2.12
1992-12-21,89.75,92.00,89.25,90.50,64928000,2.19
1992-12-18,89.00,90.25,88.50,90.00,74387200,2.18
1992-12-17,87.25,90.25,87.00,90.00,51859200,2.18
1992-12-16,86.50,88.25,85.25,87.00,73792000,2.11
1992-12-15,87.25,87.75,85.50,86.37,45289600,2.09
1992-12-14,86.75,88.25,86.50,87.12,51286400,2.11
1992-12-11,88.50,89.00,85.75,86.37,112934400,2.09
1992-12-10,90.00,91.75,88.50,89.00,89296000,2.16
1992-12-09,91.75,93.25,91.25,92.00,26048000,2.23
1992-12-08,93.75,94.00,91.50,92.50,26908800,2.24
1992-12-07,92.00,93.50,91.00,93.37,46422400,2.26
1992-12-04,91.50,92.50,91.25,91.75,23548800,2.22
1992-12-03,90.75,92.50,90.50,91.62,26048000,2.22
1992-12-02,93.00,93.50,90.50,90.75,49881600,2.20
1992-12-01,92.75,93.50,92.00,93.12,33593600,2.25
1992-11-30,92.50,93.25,91.75,93.12,35251200,2.25
1992-11-27,91.50,92.50,91.00,91.75,17593600,2.22
1992-11-25,92.00,92.50,90.25,91.12,53152000,2.21
1992-11-24,91.25,92.75,89.25,91.50,145513600,2.22
1992-11-23,90.25,91.75,87.25,88.50,309884800,2.14
1992-11-20,94.00,95.00,93.75,95.00,41113600,2.30
1992-11-19,92.25,95.00,92.25,94.00,46857600,2.28
1992-11-18,90.50,92.50,89.87,92.00,33273600,2.23
1992-11-17,92.87,94.00,89.25,90.00,56649600,2.18
1992-11-16,93.00,93.50,92.25,92.75,19312000,2.25
1992-11-13,93.50,93.75,92.50,93.25,25811200,2.26
1992-11-12,93.75,94.25,92.00,93.50,46960000,2.26
1992-11-11,92.75,95.00,92.25,93.75,60748800,2.27
1992-11-10,92.00,93.25,91.50,92.87,38710400,2.25
1992-11-09,92.75,92.75,90.50,91.87,54796800,2.22
1992-11-06,91.75,93.25,91.25,92.75,61155200,2.25
1992-11-05,89.00,92.25,88.25,91.87,90361600,2.22
1992-11-04,88.25,89.75,88.00,88.50,23657600,2.14
1992-11-03,89.50,89.75,87.62,88.25,35267200,2.14
1992-11-02,89.00,90.00,87.75,89.62,31091200,2.17
1992-10-30,89.87,90.00,88.50,88.75,24998400,2.15
1992-10-29,88.75,90.00,88.50,90.00,32774400,2.18
1992-10-28,88.25,88.75,87.25,88.50,36172800,2.14
1992-10-27,90.00,90.25,87.50,88.00,49116800,2.13
1992-10-26,88.50,90.25,87.75,90.00,40121600,2.18
1992-10-23,90.25,90.25,88.25,88.62,46006400,2.15
1992-10-22,90.00,90.25,88.25,89.75,49174400,2.17
1992-10-21,88.25,90.00,87.75,90.00,60396800,2.18
1992-10-20,88.25,89.75,87.00,87.87,84150400,2.13
1992-10-19,85.00,88.25,85.00,87.87,83280000,2.13
1992-10-16,84.75,85.50,83.75,85.37,47644800,2.07
1992-10-15,83.25,84.75,82.75,84.50,35942400,2.05
1992-10-14,84.37,85.00,83.00,83.50,47456000,2.02
1992-10-13,84.75,85.37,83.25,84.25,86643200,2.04
1992-10-12,83.00,84.00,82.75,83.87,34700800,2.03
1992-10-09,83.50,83.50,81.50,82.37,40182400,1.99
1992-10-08,82.25,84.50,81.75,83.37,59532800,2.02
1992-10-07,82.50,84.25,81.00,81.12,58153600,1.96
1992-10-06,82.25,83.50,81.25,82.50,74316800,2.00
1992-10-05,78.50,81.75,75.75,81.75,71347200,1.98
1992-10-02,79.25,79.75,78.00,78.75,36803200,1.91
1992-10-01,80.00,81.00,79.50,79.62,47804800,1.93
1992-09-30,79.75,80.50,78.75,80.50,59843200,1.95
1992-09-29,77.00,79.00,77.00,78.75,39392000,1.91
1992-09-28,76.50,78.25,76.25,77.00,52854400,1.86
1992-09-25,80.25,80.37,76.00,78.75,41817600,1.91
1992-09-24,79.25,80.50,79.25,80.25,36953600,1.94
1992-09-23,77.75,79.75,77.50,79.12,37654400,1.92
1992-09-22,79.00,79.12,77.50,77.75,30777600,1.88
1992-09-21,78.75,79.50,78.25,79.12,31811200,1.92
1992-09-18,81.25,81.50,78.37,79.87,71683200,1.93
1992-09-17,80.50,81.50,80.25,81.12,23590400,1.96
1992-09-16,79.75,81.75,79.50,80.37,35708800,1.95
1992-09-15,81.50,81.75,80.00,81.25,44614400,1.97
1992-09-14,79.75,82.00,79.75,81.75,95100800,1.98
1992-09-11,78.50,79.25,78.00,78.75,30796800,1.91
1992-09-10,78.25,79.00,77.50,79.00,53302400,1.91
1992-09-09,76.75,78.37,76.50,78.12,60982400,1.89
1992-09-08,76.00,76.87,75.25,76.75,49376000,1.86
1992-09-04,76.25,76.50,75.50,76.00,28585600,1.84
1992-09-03,75.75,77.25,75.50,76.62,85296000,1.86
1992-09-02,74.50,75.75,73.75,75.37,61955200,1.83
1992-09-01,74.00,74.62,73.25,74.50,30825600,1.80
1992-08-31,74.25,75.00,73.50,74.50,25651200,1.80
1992-08-28,73.50,74.50,73.50,74.37,49468800,1.80
1992-08-27,72.00,74.00,72.00,73.62,88028800,1.78
1992-08-26,70.25,72.25,70.25,71.62,50016000,1.73
1992-08-25,68.75,70.75,68.50,70.37,37123200,1.70
1992-08-24,69.62,70.00,68.75,69.00,42800000,1.67
1992-08-21,70.50,70.87,69.00,69.75,52710400,1.69
1992-08-20,69.50,70.75,69.00,70.37,36534400,1.70
1992-08-19,69.50,70.50,68.75,69.25,27433600,1.68
1992-08-18,69.00,70.75,68.00,69.50,66313600,1.68
1992-08-17,70.75,71.00,69.50,69.50,63318400,1.68
1992-08-14,71.00,71.75,70.75,71.00,33942400,1.72
1992-08-13,71.25,71.75,70.50,70.87,28227200,1.72
1992-08-12,71.75,72.50,70.75,71.00,30441600,1.72
1992-08-11,71.25,71.87,70.00,71.37,33436800,1.73
1992-08-10,71.00,72.50,70.75,70.87,42067200,1.72
1992-08-07,71.50,73.75,70.50,70.75,55008000,1.71
1992-08-06,71.50,72.00,70.25,71.50,3705600,1.73
1992-08-05,73.75,73.75,71.25,72.00,60150400,1.74
1992-08-04,74.00,74.50,73.50,73.87,31430400,1.79
1992-08-03,72.75,74.25,72.00,73.75,31516800,1.79
1992-07-31,73.50,73.50,72.25,72.75,35312000,1.76
1992-07-30,73.50,74.50,73.00,73.12,32035200,1.77
1992-07-29,74.50,74.75,72.00,74.00,145273600,1.79
1992-07-28,73.50,74.50,72.75,74.00,45363200,1.79
1992-07-27,72.75,73.50,72.25,73.00,30512000,1.77
1992-07-24,71.12,73.75,71.00,72.75,76259200,1.76
1992-07-23,69.75,72.25,68.75,71.00,68441600,1.72
1992-07-22,71.75,71.75,69.50,70.00,59008000,1.70
1992-07-21,70.00,72.75,69.50,71.75,45907200,1.74
1992-07-20,69.50,70.25,68.50,69.25,48707200,1.68
1992-07-17,71.75,72.00,69.75,70.25,59865600,1.70
1992-07-16,71.00,72.25,70.75,72.25,42291200,1.75
1992-07-15,71.75,73.25,71.00,71.50,80172800,1.73
1992-07-14,70.50,71.50,70.25,71.12,41116800,1.72
1992-07-13,69.75,71.25,68.50,70.00,35113600,1.70
1992-07-10,69.25,70.00,67.62,69.50,28905600,1.68
1992-07-09,69.00,70.75,68.25,69.00,61174400,1.67
1992-07-08,68.00,69.00,65.50,68.62,93417600,1.66
1992-07-07,69.75,69.75,67.25,68.00,54396800,1.65
1992-07-06,70.00,70.25,67.75,69.50,36224000,1.68
1992-07-02,72.75,73.00,68.75,69.87,80563200,1.69
1992-07-01,70.25,72.75,69.50,72.12,45136000,1.75
1992-06-30,72.75,73.00,69.50,70.00,74048000,1.70
1992-06-29,68.50,72.75,68.25,72.25,90963200,1.75
1992-06-26,69.50,69.75,65.75,66.75,140982400,1.62
1992-06-25,72.25,72.25,66.50,70.00,165340800,1.70
1992-06-24,73.75,73.75,71.75,72.25,34096000,1.75
1992-06-23,74.75,75.75,72.75,73.50,57420800,1.78
1992-06-22,73.25,74.50,71.50,74.25,54080000,1.80
1992-06-19,73.50,74.25,72.75,73.50,43110400,1.78
1992-06-18,73.00,74.75,71.00,72.25,53356800,1.75
1992-06-17,72.50,73.25,71.50,72.37,70032000,1.75
1992-06-16,75.50,76.50,72.50,72.75,57376000,1.76
1992-06-15,75.00,78.00,75.00,75.75,54940800,1.83
1992-06-12,110.25,113.00,108.87,112.50,138028800,1.82
1992-06-11,112.50,115.25,107.50,108.00,130732800,1.74
1992-06-10,115.25,115.50,112.00,112.50,65456000,1.82
1992-06-09,118.50,119.00,114.00,115.00,84604800,1.86
1992-06-08,120.75,121.00,118.25,118.25,40227200,1.91
1992-06-05,122.50,123.00,120.75,121.00,40937600,1.95
1992-06-04,123.25,123.50,122.50,122.62,41753600,1.98
1992-06-03,122.50,124.25,122.50,123.00,28188800,1.99
1992-06-02,124.25,124.50,122.25,122.87,42585600,1.98
1992-06-01,120.50,124.25,120.00,124.25,68528000,2.01
1992-05-29,119.75,122.25,119.50,121.00,89916800,1.95
1992-05-28,114.75,119.50,114.50,119.00,62700800,1.92
1992-05-27,115.75,116.25,114.75,115.00,31164800,1.86
1992-05-26,116.00,117.00,115.00,115.50,38217600,1.86
1992-05-22,117.00,117.00,115.00,115.75,36969600,1.87
1992-05-21,117.00,117.00,115.25,116.62,48566400,1.88
1992-05-20,114.50,117.00,114.50,116.75,58800000,1.88
1992-05-19,113.25,114.50,113.25,114.50,51238400,1.85
1992-05-18,110.75,113.50,110.50,112.75,37526400,1.82
1992-05-15,110.25,111.50,109.50,110.00,40812800,1.78
1992-05-14,112.75,113.00,109.25,110.75,72307200,1.79
1992-05-13,113.75,114.25,111.00,112.75,64320000,1.82
1992-05-12,114.75,115.25,112.75,114.25,49904000,1.84
1992-05-11,114.75,115.25,113.25,114.00,41110400,1.84
1992-05-08,116.00,117.00,113.25,114.50,59820800,1.85
1992-05-07,116.00,116.50,114.25,115.00,40579200,1.86
1992-05-06,117.00,117.25,115.50,116.00,50016000,1.87
1992-05-05,113.75,117.50,113.25,116.50,59244800,1.88
1992-05-04,113.50,116.00,112.50,114.00,73920000,1.84
1992-05-01,110.50,114.00,110.25,113.75,62083200,1.84
1992-04-30,112.00,112.75,109.75,110.25,95868800,1.78
1992-04-29,109.50,111.50,108.25,111.37,137308800,1.80
1992-04-28,113.75,114.50,107.00,109.00,199875200,1.76
1992-04-27,112.50,116.50,112.50,113.25,99584000,1.83
1992-04-24,116.00,116.75,112.00,112.25,90393600,1.81
1992-04-23,118.50,119.00,112.25,115.75,115334400,1.87
1992-04-22,116.50,118.50,114.50,117.62,61788800,1.90
1992-04-21,118.25,118.50,115.50,116.12,99244800,1.87
1992-04-20,124.50,125.00,115.50,118.12,226118400,1.91
1992-04-16,129.00,129.00,127.00,127.62,66393600,2.06
1992-04-15,128.75,129.25,126.50,128.88,223305600,2.08
1992-04-14,118.25,120.25,116.50,117.00,72806400,1.89
1992-04-13,116.75,118.12,114.25,117.50,45552000,1.90
1992-04-10,121.25,122.00,114.00,116.00,126444800,1.87
1992-04-09,118.25,120.25,116.62,120.00,70006400,1.94
1992-04-08,115.75,117.50,113.25,117.25,105388800,1.89
1992-04-07,122.00,122.50,115.75,116.00,72758400,1.87
1992-04-06,117.75,121.62,117.75,121.25,40121600,1.96
1992-04-03,117.50,119.25,116.75,117.50,59532800,1.90
1992-04-02,120.50,121.50,116.75,117.00,56918400,1.89
1992-04-01,117.25,120.75,117.00,120.50,74201600,1.95
1992-03-31,120.50,122.00,117.75,118.50,86700800,1.91
1992-03-30,121.50,122.00,120.00,120.00,40713600,1.94
1992-03-27,124.50,125.00,119.50,121.25,89971200,1.96
1992-03-26,128.75,129.00,124.25,125.00,60403200,2.02
1992-03-25,127.50,129.25,127.00,128.50,36739200,2.07
1992-03-24,129.00,129.88,126.50,127.50,70227200,2.06
1992-03-23,128.50,129.25,127.75,128.50,37843200,2.07
1992-03-20,127.50,129.00,127.50,128.50,35772800,2.07
1992-03-19,127.00,130.25,126.25,127.50,111574400,2.06
1992-03-18,128.50,129.00,126.00,126.37,69228800,2.04
1992-03-17,125.37,128.75,124.75,128.00,94473600,2.07
1992-03-16,121.00,124.25,120.50,124.25,55132800,2.01
1992-03-13,122.50,123.00,120.50,121.00,36761600,1.95
1992-03-12,120.25,121.50,118.50,121.12,50025600,1.96
1992-03-11,122.25,123.25,119.25,120.25,39532800,1.94
1992-03-10,119.50,122.75,119.25,121.75,45478400,1.97
1992-03-09,118.75,120.50,118.25,119.00,30425600,1.92
1992-03-06,120.75,122.00,116.75,118.25,61865600,1.91
1992-03-05,122.50,123.25,119.25,121.25,55689600,1.96
1992-03-04,123.25,124.25,121.75,122.50,33084800,1.98
1992-03-03,123.50,125.25,122.50,123.25,27734400,1.99
1992-03-02,123.75,125.75,121.75,123.00,34876800,1.99
1992-02-28,125.00,126.50,122.25,123.50,58275200,1.99
1992-02-27,122.75,125.25,122.75,124.87,79577600,2.02
1992-02-26,116.00,122.00,116.00,122.00,100668800,1.97
1992-02-25,115.00,116.50,113.25,115.75,57388800,1.87
1992-02-24,114.50,116.50,113.00,114.87,59049600,1.85
1992-02-21,117.00,118.50,113.75,114.50,91116800,1.85
1992-02-20,116.00,119.25,115.75,117.50,74323200,1.90
1992-02-19,118.00,118.00,113.50,115.12,145372800,1.86
1992-02-18,119.25,122.25,118.00,118.25,73692800,1.91
1992-02-14,122.25,122.50,118.00,118.50,82630400,1.91
1992-02-13,125.50,126.50,121.50,122.50,97356800,1.98
1992-02-12,118.62,126.75,118.62,125.75,83340800,2.03
1992-02-11,124.25,124.75,121.50,122.50,41078400,1.98
1992-02-10,125.62,126.00,122.00,124.50,41369600,2.01
1992-02-07,126.25,127.50,124.00,125.75,36499200,2.03
1992-02-06,126.50,129.00,125.75,126.25,62355200,2.04
1992-02-05,124.75,128.50,123.50,127.25,71212800,2.05
1992-02-04,125.25,126.00,122.50,124.50,58438400,2.01
1992-02-03,118.25,125.50,117.50,125.00,80265600,2.02
1992-01-31,123.50,123.75,119.75,120.25,49948800,1.94
1992-01-30,124.50,124.75,121.50,123.50,41923200,1.99
1992-01-29,122.50,125.75,121.75,124.50,97344000,2.01
1992-01-28,121.00,121.75,116.00,120.75,95539200,1.95
1992-01-27,124.75,125.50,120.50,120.62,46233600,1.95
1992-01-24,124.50,125.50,124.00,124.62,37756800,2.01
1992-01-23,125.50,129.38,123.75,125.00,75590400,2.02
1992-01-22,120.00,125.50,119.00,125.50,56131200,2.03
1992-01-21,122.25,123.00,116.00,119.37,120019200,1.93
1992-01-20,127.25,127.25,122.50,122.50,58860800,1.98
1992-01-17,127.75,129.50,123.75,126.50,85027200,2.04
1992-01-16,131.25,132.00,127.50,127.75,58761600,2.06
1992-01-15,128.75,133.25,128.25,131.50,65292800,2.12
1992-01-14,127.50,128.50,126.00,128.25,44006400,2.07
1992-01-13,124.00,128.88,122.75,127.12,52803200,2.05
1992-01-10,127.00,127.75,124.00,125.25,64640000,2.02
1992-01-09,124.25,129.00,124.00,127.25,88348800,2.05
1992-01-08,119.00,125.75,118.75,124.25,90761600,2.01
1992-01-07,116.50,120.25,115.75,120.00,64361600,1.94
1992-01-06,113.25,117.75,112.37,116.50,63056000,1.88
1992-01-03,114.00,114.25,111.75,113.00,38246400,1.82
1992-01-02,110.75,114.75,109.50,114.00,74265600,1.84
1991-12-31,110.75,112.00,108.75,111.25,40512000,1.80
1991-12-30,110.50,111.25,109.50,110.75,35523200,1.79
1991-12-27,108.25,111.50,107.75,110.37,36656000,1.78
1991-12-26,106.25,108.25,105.75,107.87,24326400,1.74
1991-12-24,106.75,107.50,106.00,106.25,23993600,1.72
1991-12-23,103.25,106.75,102.50,106.75,46112000,1.72
1991-12-20,104.00,105.00,102.25,103.25,35356800,1.67
1991-12-19,102.37,103.25,101.25,102.75,38115200,1.66
1991-12-18,102.00,103.25,101.25,102.87,33561600,1.66
1991-12-17,102.00,103.50,100.25,101.87,27478400,1.64
1991-12-16,102.00,102.25,100.75,102.12,27225600,1.65
1991-12-13,102.25,102.75,101.50,102.00,26192000,1.65
1991-12-12,101.00,103.25,100.50,102.00,36979200,1.65
1991-12-11,102.12,102.75,99.50,100.75,39132800,1.63
1991-12-10,102.00,102.00,100.00,101.75,46252800,1.64
1991-12-09,103.25,103.75,101.25,102.00,57718400,1.65
1991-12-06,101.50,105.25,101.00,104.25,51580800,1.68
1991-12-05,101.75,102.25,100.75,101.75,24892800,1.64
1991-12-04,101.75,103.00,100.00,102.00,36297600,1.65
1991-12-03,101.00,102.75,99.50,101.37,64995200,1.64
1991-12-02,96.25,101.50,96.00,101.25,55852800,1.63
1991-11-29,94.75,97.75,94.75,97.25,20524800,1.57
1991-11-27,94.25,95.50,94.00,95.25,15008000,1.54
1991-11-26,96.12,96.25,92.75,94.50,58809600,1.53
1991-11-25,95.75,97.00,95.25,95.62,33724800,1.54
1991-11-22,97.00,97.50,95.25,96.00,38102400,1.55
1991-11-21,96.25,97.25,95.75,97.25,35558400,1.57
1991-11-20,97.00,97.50,96.00,96.50,36441600,1.56
1991-11-19,96.25,97.37,94.25,96.25,71974400,1.55
1991-11-18,95.25,97.75,95.00,97.25,72432000,1.57
1991-11-15,99.00,100.50,94.75,95.00,71590400,1.53
1991-11-14,101.50,101.50,98.75,99.25,44371200,1.60
1991-11-13,99.50,101.75,98.75,101.00,57523200,1.63
1991-11-12,98.25,100.75,98.00,99.87,80035200,1.61
1991-11-11,96.00,98.00,95.62,97.50,40563200,1.57
1991-11-08,95.00,96.75,95.00,95.25,36492800,1.54
1991-11-07,95.50,95.75,94.50,94.75,20892800,1.53
1991-11-06,94.00,95.50,93.25,95.25,38307200,1.54
1991-11-05,91.25,94.50,91.00,93.75,51737600,1.51
1991-11-04,92.25,92.50,90.75,91.00,28838400,1.47
1991-11-01,93.50,93.75,92.00,92.62,34294400,1.50
1991-10-31,94.50,95.25,93.25,93.87,41091200,1.52
1991-10-30,90.75,94.75,90.75,94.50,65590400,1.53
1991-10-29,90.25,90.75,89.75,90.75,36521600,1.47
1991-10-28,89.50,90.25,87.75,90.25,37952000,1.46
1991-10-25,90.25,90.75,89.25,89.50,28080000,1.44
1991-10-24,90.50,90.50,89.25,90.25,26940800,1.46
1991-10-23,91.75,92.00,89.75,90.25,36723200,1.46
1991-10-22,91.50,92.75,91.25,91.37,32496000,1.48
1991-10-21,90.00,91.50,89.75,91.00,28704000,1.47
1991-10-18,90.00,91.25,89.75,90.00,37843200,1.45
1991-10-17,90.75,90.75,88.50,89.25,95561600,1.44
1991-10-16,91.50,91.50,89.87,90.75,100198400,1.47
1991-10-15,92.25,92.25,90.75,91.37,57852800,1.48
1991-10-14,90.00,92.25,90.00,92.25,50624000,1.49
1991-10-11,90.75,91.00,87.75,89.62,69920000,1.45
1991-10-10,90.50,90.50,88.50,89.75,42048000,1.45
1991-10-09,89.50,91.25,89.25,89.50,60931200,1.44
1991-10-08,88.00,89.50,88.00,89.25,37708800,1.44
1991-10-07,87.25,88.87,86.75,88.50,27187200,1.43
1991-10-04,88.00,89.00,87.50,88.12,26457600,1.42
1991-10-03,86.50,88.25,86.25,87.50,34630400,1.41
1991-10-02,88.50,90.50,86.25,87.00,67219200,1.40
1991-10-01,89.00,89.25,88.00,88.87,19625600,1.43
1991-09-30,88.25,89.50,87.00,89.00,27699200,1.44
1991-09-27,89.50,89.50,87.75,88.25,33273600,1.42
1991-09-26,87.50,90.00,87.25,89.25,48000000,1.44
1991-09-25,88.00,88.37,86.50,87.75,25766400,1.42
1991-09-24,85.25,88.25,85.25,88.00,47625600,1.42
1991-09-23,86.25,86.50,84.50,84.87,49769600,1.37
1991-09-20,86.75,87.00,86.00,86.50,30316800,1.40
1991-09-19,85.00,87.25,84.75,86.25,51363200,1.39
1991-09-18,84.00,85.50,83.75,84.75,26940800,1.37
1991-09-17,82.75,84.75,82.00,84.50,23366400,1.36
1991-09-16,83.00,83.50,82.25,83.00,21686400,1.34
1991-09-13,85.50,85.75,82.50,83.00,51360000,1.34
1991-09-12,83.00,85.75,83.00,85.62,53808000,1.38
1991-09-11,80.50,82.25,80.50,82.00,64032000,1.32
1991-09-10,82.00,82.50,80.00,80.00,65936000,1.29
1991-09-09,80.75,81.50,80.25,80.75,31913600,1.30
1991-09-06,81.00,82.25,80.25,80.75,50787200,1.30
1991-09-05,83.00,83.00,80.00,80.50,58457600,1.30
1991-09-04,83.25,83.50,81.00,82.62,38467200,1.33
1991-09-03,85.00,85.00,82.50,83.12,33494400,1.34
1991-08-30,85.75,86.25,84.50,85.25,22032000,1.38
1991-08-29,86.00,86.50,85.00,85.75,27974400,1.38
1991-08-28,84.75,86.75,84.50,85.62,41558400,1.38
1991-08-27,84.75,85.00,84.00,84.75,34204800,1.37
1991-08-26,84.75,85.25,83.50,85.25,44134400,1.38
1991-08-23,84.00,86.50,84.00,85.25,43161600,1.38
1991-08-22,84.25,85.25,83.25,84.00,43625600,1.36
1991-08-21,82.00,84.50,81.75,84.00,73212800,1.36
1991-08-20,80.62,81.87,80.00,80.50,57324800,1.30
1991-08-19,77.50,81.25,77.00,80.25,85424000,1.30
1991-08-16,80.75,82.37,80.25,81.75,52073600,1.32
1991-08-15,82.50,83.25,81.00,81.50,45459200,1.32
1991-08-14,82.75,83.50,82.00,82.50,67008000,1.33
1991-08-13,83.75,83.75,82.25,82.50,94496000,1.33
1991-08-12,79.75,83.75,79.75,83.00,56899200,1.34
1991-08-09,78.75,82.00,78.25,80.75,114806400,1.30
1991-08-08,76.00,79.25,76.00,79.00,91852800,1.28
1991-08-07,74.75,76.50,74.50,76.00,69235200,1.23
1991-08-06,72.25,75.00,72.25,74.50,53097600,1.20
1991-08-05,73.25,73.25,71.75,72.25,28252800,1.17
1991-08-02,73.75,74.75,73.25,73.25,81369600,1.18
1991-08-01,73.75,74.00,73.00,73.25,53942400,1.18
1991-07-31,73.00,74.00,72.75,73.50,111628800,1.19
1991-07-30,70.50,73.00,69.75,72.75,78038400,1.17
1991-07-29,71.00,71.25,68.75,70.25,136467200,1.13
1991-07-26,67.00,71.75,66.75,71.00,149292800,1.15
1991-07-25,67.00,68.00,65.87,66.00,90211200,1.07
1991-07-24,67.00,67.25,65.00,65.50,54320000,1.06
1991-07-23,68.00,68.25,66.50,66.50,35596800,1.07
1991-07-22,66.75,68.75,66.50,67.50,35136000,1.09
1991-07-19,67.50,68.00,66.00,67.75,24441600,1.09
1991-07-18,68.00,69.25,66.75,67.00,25654400,1.08
1991-07-17,65.75,67.75,65.00,67.75,40524800,1.09
1991-07-16,70.00,70.00,67.50,67.50,42732800,1.09
1991-07-15,68.75,70.25,68.50,69.87,36761600,1.13
1991-07-12,67.00,68.50,66.00,68.00,35174400,1.10
1991-07-11,65.75,66.75,65.00,66.25,51148800,1.07
1991-07-10,68.25,68.75,65.00,65.25,67308800,1.05
1991-07-09,67.50,68.75,66.50,67.87,76947200,1.10
1991-07-08,60.75,67.25,60.50,67.00,109184000,1.08
1991-07-05,63.75,63.75,61.50,61.75,78758400,1.00
1991-07-03,64.50,65.00,61.75,64.00,191628800,1.03
1991-07-02,71.25,72.25,68.00,68.12,43920000,1.10
1991-07-01,68.75,71.62,67.75,71.37,72387200,1.15
1991-06-28,67.75,68.75,65.50,68.12,61526400,1.10
1991-06-27,67.75,68.25,66.75,68.00,56508800,1.10
1991-06-26,99.00,101.50,98.25,100.75,96636800,1.08
1991-06-25,99.25,100.25,98.00,98.75,97228800,1.06
1991-06-24,101.00,101.50,97.50,98.12,79692800,1.06
1991-06-21,101.25,103.00,101.25,102.25,67680000,1.10
1991-06-20,101.00,101.75,99.00,100.75,187996800,1.08
1991-06-19,109.75,109.75,103.00,103.37,157036800,1.11
1991-06-18,113.25,113.50,109.75,111.50,46848000,1.20
1991-06-17,113.75,114.75,112.50,113.50,29417600,1.22
1991-06-14,111.25,113.75,111.00,113.50,46358400,1.22
1991-06-13,111.00,112.25,110.50,111.00,38000000,1.19
1991-06-12,110.75,112.25,110.25,111.12,51065600,1.20
1991-06-11,111.00,113.00,110.50,110.62,41846400,1.19
1991-06-10,110.25,111.00,109.75,110.50,29494400,1.19
1991-06-07,109.75,110.25,108.75,110.25,51984000,1.19
1991-06-06,112.75,113.00,110.50,111.12,32678400,1.20
1991-06-05,112.50,114.25,112.00,112.00,41385600,1.21
1991-06-04,112.00,113.50,110.50,113.00,35033600,1.22
1991-06-03,109.50,112.25,109.00,112.00,46947200,1.21
1991-05-31,110.50,111.00,108.00,109.75,81782400,1.18
1991-05-30,110.12,111.75,109.00,110.25,61833600,1.19
1991-05-29,111.25,112.00,109.75,110.25,64198400,1.19
1991-05-28,110.50,111.75,110.00,110.75,43939200,1.19
1991-05-24,110.00,112.50,109.50,110.00,67929600,1.18
1991-05-23,107.00,109.75,107.00,109.50,67750400,1.18
1991-05-22,102.75,106.75,102.25,106.75,88780800,1.15
1991-05-21,99.75,103.25,99.50,102.00,83568000,1.10
1991-05-20,99.50,100.00,97.75,99.12,65936000,1.07
1991-05-17,99.00,99.50,98.00,99.25,44812800,1.07
1991-05-16,99.25,100.00,98.50,99.37,70243200,1.07
1991-05-15,100.25,100.50,96.62,98.00,111158400,1.05
1991-05-14,102.62,103.25,100.75,101.25,58812800,1.09
1991-05-13,103.25,103.75,101.25,103.12,68745600,1.11
1991-05-10,106.25,107.00,102.00,102.75,52070400,1.11
1991-05-09,103.25,106.00,102.75,105.75,76294400,1.14
1991-05-08,101.00,103.25,100.25,103.00,57590400,1.11
1991-05-07,103.25,103.75,101.25,101.25,50902400,1.09
1991-05-06,100.50,103.25,100.25,102.75,44755200,1.11
1991-05-03,100.50,101.25,99.75,101.25,23043200,1.09
1991-05-02,101.25,102.50,100.25,100.50,66886400,1.08
1991-05-01,98.50,100.75,97.00,100.75,111628800,1.08
1991-04-30,97.75,99.25,96.00,99.00,115174400,1.07
1991-04-29,101.25,101.50,97.75,97.75,71254400,1.05
1991-04-26,100.25,102.25,98.75,100.75,88371200,1.08
1991-04-25,102.50,103.75,100.50,100.75,65705600,1.08
1991-04-24,101.50,104.75,100.50,103.00,82128000,1.11
1991-04-23,102.25,103.00,100.50,101.62,103910400,1.09
1991-04-22,106.00,106.25,101.75,102.12,139708800,1.10
1991-04-19,106.25,109.50,105.00,107.25,96585600,1.15
1991-04-18,111.25,112.00,108.00,110.00,88083200,1.18
1991-04-17,114.00,117.50,111.12,111.50,128380800,1.20
1991-04-16,113.75,114.50,110.00,112.25,81331200,1.21
1991-04-15,106.00,114.25,105.00,113.75,88819200,1.22
1991-04-12,109.50,110.00,103.75,107.25,176729600,1.15
1991-04-11,108.50,111.50,108.00,111.00,47936000,1.19
1991-04-10,109.75,110.25,105.50,107.50,74336000,1.16
1991-04-09,111.50,113.25,109.75,110.25,60768000,1.19
1991-04-08,110.00,113.25,109.50,111.37,46524800,1.20
1991-04-05,114.00,114.25,109.00,110.00,108912000,1.18
1991-04-04,114.00,116.75,112.75,113.75,73846400,1.22
1991-04-03,112.75,116.75,112.75,113.75,91776000,1.22
1991-04-02,107.50,112.50,106.75,112.25,96252800,1.21
1991-04-01,106.00,107.75,104.50,106.75,59203200,1.15
1991-03-28,107.25,108.25,106.00,106.12,30489600,1.14
1991-03-27,105.00,109.25,105.00,107.75,91932800,1.16
1991-03-26,98.75,105.25,98.75,105.12,89926400,1.13
1991-03-25,94.00,98.75,94.00,98.25,59820800,1.06
1991-03-22,94.50,95.50,93.00,93.75,95686400,1.01
1991-03-21,99.50,100.75,94.00,94.75,119187200,1.02
1991-03-20,99.00,101.00,98.75,99.00,83216000,1.07
1991-03-19,98.25,101.00,96.75,99.00,92505600,1.07
1991-03-18,96.25,99.75,96.00,99.25,66214400,1.07
1991-03-15,98.25,98.75,96.25,96.62,76928000,1.04
1991-03-14,101.50,101.50,97.00,98.00,100214400,1.05
1991-03-13,96.00,101.12,96.00,100.50,110265600,1.08
1991-03-12,98.25,98.87,95.62,95.75,152883200,1.03
1991-03-11,101.75,102.50,97.75,99.25,160966400,1.07
1991-03-08,104.50,106.00,101.75,102.50,134697600,1.10
1991-03-07,104.25,107.50,103.50,104.00,165388800,1.12
1991-03-06,112.50,113.00,106.75,107.25,101088000,1.15
1991-03-05,107.25,112.50,107.00,111.50,76352000,1.20
1991-03-04,105.75,107.50,104.50,107.00,47020800,1.15
1991-03-01,103.00,106.25,102.00,105.75,77721600,1.14
1991-02-28,106.00,106.25,103.25,103.75,55008000,1.12
1991-02-27,102.25,105.75,101.25,105.25,87670400,1.13
1991-02-26,101.50,102.50,100.50,101.75,55539200,1.10
1991-02-25,103.25,104.00,101.50,103.00,88521600,1.11
1991-02-22,99.75,104.50,99.75,102.25,105340800,1.10
1991-02-21,103.00,103.50,100.00,100.00,68275200,1.08
1991-02-20,101.75,104.00,101.50,102.75,52550400,1.11
1991-02-19,102.25,103.50,101.50,102.50,66560000,1.10
1991-02-15,101.50,104.25,101.25,103.25,115449600,1.11
1991-02-14,105.25,105.50,99.00,100.75,133702400,1.08
1991-02-13,102.50,105.62,101.75,105.50,95491200,1.14
1991-02-12,103.25,104.75,102.50,103.25,96204800,1.11
1991-02-11,104.12,104.50,102.25,104.25,152336000,1.12
1991-02-08,103.00,104.75,101.75,104.00,74230400,1.12
1991-02-07,106.25,109.00,102.25,103.00,133462400,1.11
1991-02-06,101.00,106.50,100.50,105.75,106348800,1.14
1991-02-05,99.25,102.00,98.00,101.25,88736000,1.09
1991-02-04,100.00,100.75,98.00,99.12,88233600,1.07
1991-02-01,99.00,101.00,97.25,99.75,117878400,1.07
1991-01-31,96.50,99.50,96.00,98.12,111417600,1.06
1991-01-30,92.50,96.50,91.50,96.25,148582400,1.04
1991-01-29,92.25,94.37,90.00,92.50,146979200,1.00
1991-01-28,89.00,94.00,89.00,92.25,130985600,0.99
1991-01-25,90.75,91.00,89.00,89.50,86889600,0.96
1991-01-24,89.25,90.87,88.75,90.50,86083200,0.97
1991-01-23,88.25,90.25,88.25,89.00,77081600,0.96
1991-01-22,89.62,91.00,87.37,88.87,113715200,0.96
1991-01-21,84.62,90.00,84.62,89.50,154512000,0.96
1991-01-18,82.50,85.50,82.25,85.25,103030400,0.92
1991-01-17,86.00,86.25,83.75,84.00,163526400,0.90
1991-01-16,78.50,82.87,78.25,82.25,139913600,0.89
1991-01-15,76.75,79.50,76.75,78.37,83436800,0.84
1991-01-14,77.25,77.50,75.50,76.75,58656000,0.83
1991-01-11,78.50,79.00,76.75,78.00,62006400,0.84
1991-01-10,74.25,78.75,74.25,78.25,123888000,0.84
1991-01-09,74.00,75.75,73.50,74.00,115622400,0.80
1991-01-08,74.75,75.25,73.00,73.50,76438400,0.79
1991-01-07,75.25,77.75,74.75,74.87,87552000,0.81
1991-01-04,75.00,76.50,75.00,75.87,58483200,0.82
1991-01-03,74.75,76.00,74.75,75.25,52822400,0.81
1991-01-02,75.00,75.25,74.75,74.75,38105600,0.80
1990-12-31,75.00,75.25,74.50,75.25,23702400,0.81
1990-12-28,74.50,75.25,74.25,75.00,20265600,0.81
1990-12-27,75.00,75.25,74.50,74.75,22627200,0.80
1990-12-26,75.25,75.75,74.50,75.00,16214400,0.81
1990-12-24,75.50,75.50,74.75,75.25,13548800,0.81
1990-12-21,75.75,76.00,75.25,75.75,33468800,0.82
1990-12-20,74.25,76.00,74.00,75.50,46992000,0.81
1990-12-19,75.37,75.75,74.75,74.87,34262400,0.81
1990-12-18,74.50,75.75,74.25,75.25,51872000,0.81
1990-12-17,73.00,74.25,72.50,74.00,27286400,0.80
1990-12-14,73.00,74.25,72.50,73.62,48633600,0.79
1990-12-13,73.00,73.50,71.75,72.75,50707200,0.78
1990-12-12,71.75,72.75,70.50,72.50,71558400,0.78
1990-12-11,73.25,74.50,72.00,72.12,61766400,0.78
1990-12-10,73.25,75.37,72.75,74.00,55526400,0.80
1990-12-07,74.25,75.25,72.25,74.25,81920000,0.80
1990-12-06,76.25,76.75,74.00,74.75,108201600,0.80
1990-12-05,74.50,75.75,74.25,75.25,68630400,0.81
1990-12-04,73.50,75.25,73.00,74.50,54547200,0.80
1990-12-03,73.25,74.50,72.75,73.87,68240000,0.80
1990-11-30,71.25,74.25,70.50,72.25,72163200,0.78
1990-11-29,70.25,71.25,69.75,71.25,65865600,0.77
1990-11-28,72.25,72.75,70.25,70.37,77619200,0.76
1990-11-27,70.50,72.25,69.75,71.87,63417600,0.77
1990-11-26,68.50,70.50,67.75,70.25,47577600,0.76
1990-11-23,69.25,70.25,68.50,68.75,22060800,0.74
1990-11-21,68.00,69.00,67.00,68.75,60739200,0.74
1990-11-20,69.25,70.50,68.12,68.25,68864000,0.73
1990-11-19,68.00,69.75,68.00,69.50,45552000,0.75
1990-11-16,67.50,68.75,67.25,68.00,67075200,0.73
1990-11-15,69.00,69.25,67.25,67.87,63129600,0.73
1990-11-14,68.50,70.00,68.25,69.50,59721600,0.75
1990-11-13,68.75,69.50,67.75,68.62,67654400,0.74
1990-11-12,66.00,69.25,66.00,68.87,87657600,0.74
1990-11-09,64.75,65.50,64.50,64.75,43344000,0.70
1990-11-08,63.50,64.75,63.00,63.50,43462400,0.68
1990-11-07,63.75,64.75,63.50,63.75,63100800,0.69
1990-11-06,65.75,66.50,63.50,64.25,59212800,0.69
1990-11-05,65.25,66.00,64.75,65.62,50700800,0.71
1990-11-02,63.50,65.75,63.25,65.00,74764800,0.70
1990-11-01,63.00,64.25,62.75,63.50,49440000,0.68
1990-10-31,64.50,65.25,63.75,63.75,61200000,0.69
1990-10-30,62.50,64.25,62.00,63.88,52563200,0.69
1990-10-29,63.75,64.25,62.00,62.50,67881600,0.67
1990-10-26,63.75,64.50,63.25,63.38,59126400,0.68
1990-10-25,65.50,66.25,64.00,64.75,51497600,0.70
1990-10-24,63.50,65.50,63.25,65.37,54732800,0.70
1990-10-23,63.75,65.75,63.25,64.25,71884800,0.69
1990-10-22,62.00,64.75,61.75,64.00,80294400,0.69
1990-10-19,62.00,63.25,60.50,62.00,170336000,0.67
1990-10-18,57.00,61.50,56.75,61.13,123737600,0.66
1990-10-17,54.75,56.75,53.50,56.50,135820800,0.61
1990-10-16,56.75,57.63,54.00,54.63,300886400,0.59
1990-10-15,57.75,58.00,55.50,56.50,130332800,0.61
1990-10-12,58.50,58.75,54.00,57.00,109251200,0.61
1990-10-11,59.75,60.25,57.00,58.00,83811200,0.62
1990-10-10,62.00,62.25,59.00,59.50,115593600,0.64
1990-10-09,65.25,66.00,62.50,63.00,66374400,0.68
1990-10-08,66.00,66.50,64.50,66.00,38678400,0.71
1990-10-05,63.00,65.75,62.25,64.75,82099200,0.70
1990-10-04,65.25,65.75,64.00,64.12,69292800,0.69
1990-10-03,65.50,67.37,65.25,65.75,57600000,0.71
1990-10-02,68.25,68.50,65.50,65.87,83465600,0.71
1990-10-01,64.75,67.50,64.50,67.12,131619200,0.72
1990-09-28,58.25,63.50,58.00,63.00,97980800,0.68
1990-09-27,61.00,61.50,58.25,59.25,65724800,0.64
1990-09-26,60.50,60.75,59.50,60.25,39267200,0.65
1990-09-25,59.63,60.50,58.75,60.38,53308800,0.65
1990-09-24,59.50,60.00,57.50,58.50,81436800,0.63
1990-09-21,59.75,60.75,58.50,60.50,79891200,0.65
1990-09-20,61.50,62.00,59.75,59.75,52444800,0.64
1990-09-19,63.00,63.25,61.75,62.00,52694400,0.67
1990-09-18,60.63,62.38,59.75,61.75,60636800,0.66
1990-09-17,59.50,61.75,59.25,60.75,70390400,0.65
1990-09-14,57.00,60.25,56.38,59.75,67670400,0.64
1990-09-13,58.00,58.50,57.00,57.50,49865600,0.62
1990-09-12,56.25,57.75,55.75,57.38,75014400,0.62
1990-09-11,56.00,56.50,54.50,55.50,78867200,0.60
1990-09-10,58.75,60.00,55.75,55.75,74246400,0.60
1990-09-07,57.00,59.00,56.50,57.75,53702400,0.62
1990-09-06,58.00,58.50,56.25,57.50,115616000,0.62
1990-09-05,62.50,63.00,58.50,59.00,54675200,0.63
1990-09-04,61.00,62.50,60.75,62.25,47376000,0.67
1990-08-31,60.00,62.00,59.25,61.50,40736000,0.66
1990-08-30,60.75,62.38,60.00,60.00,65379200,0.65
1990-08-29,62.50,63.75,60.00,60.50,77952000,0.65
1990-08-28,60.25,63.25,60.00,62.88,79824000,0.68
1990-08-27,59.00,61.25,59.00,60.75,110115200,0.65
1990-08-24,52.25,57.75,52.25,57.25,95443200,0.62
1990-08-23,52.50,53.75,51.00,51.75,107443200,0.56
1990-08-22,55.00,55.50,53.38,53.75,79232000,0.58
1990-08-21,54.25,54.75,50.75,54.25,165648000,0.58
1990-08-20,60.25,60.50,55.50,55.50,113600000,0.60
1990-08-17,61.00,61.75,60.00,60.25,95225600,0.65
1990-08-16,64.00,64.50,61.75,61.75,53328000,0.66
1990-08-15,64.75,65.75,64.25,64.25,51408000,0.69
1990-08-14,65.25,65.87,63.75,64.25,33708800,0.69
1990-08-13,63.75,65.50,63.25,65.00,53942400,0.70
1990-08-10,65.12,65.75,62.75,64.50,73184000,0.69
1990-08-09,64.00,65.75,63.25,65.12,77052800,0.70
1990-08-08,62.50,64.00,62.00,63.50,86259200,0.68
1990-08-07,61.25,62.25,60.00,61.25,91065600,0.66
1990-08-06,61.50,62.00,58.50,60.50,113184000,0.65
1990-08-03,65.50,65.75,60.38,63.25,117177600,0.68
1990-08-02,65.50,66.75,64.25,66.00,91769600,0.71
1990-08-01,66.25,67.25,63.75,66.75,111113600,0.72
1990-07-31,68.25,68.62,66.00,66.50,42307200,0.72
1990-07-30,68.50,69.00,65.75,68.00,87955200,0.73
1990-07-27,68.50,70.00,67.75,69.00,51017600,0.74
1990-07-26,71.25,74.00,66.00,68.75,303321600,0.74
1990-07-25,70.00,71.75,68.75,71.50,60147200,0.77
1990-07-24,72.50,72.50,66.75,69.50,137100800,0.75
1990-07-23,73.25,74.00,71.25,72.00,74201600,0.77
1990-07-20,77.00,78.25,73.00,73.25,87724800,0.79
1990-07-19,75.37,76.75,73.75,76.75,63132800,0.83
1990-07-18,77.25,77.75,75.50,76.00,41849600,0.82
1990-07-17,79.37,79.50,77.00,77.75,54473600,0.84
1990-07-16,78.75,80.75,78.50,79.25,48729600,0.85
1990-07-13,77.75,80.50,77.50,78.37,93628800,0.84
1990-07-12,75.25,77.75,75.25,77.50,89040000,0.83
1990-07-11,74.00,75.75,73.25,75.50,28918400,0.81
1990-07-10,74.25,75.00,73.50,73.75,29696000,0.79
1990-07-09,73.50,74.75,73.25,74.25,37315200,0.80
1990-07-06,72.12,74.00,71.75,73.25,41801600,0.79
1990-07-05,71.50,72.50,70.75,72.25,61852800,0.78
1990-07-03,73.37,73.50,71.50,72.00,79257600,0.77
1990-07-02,76.00,76.00,73.62,73.75,35472000,0.79
1990-06-29,76.50,76.50,75.25,76.00,34953600,0.82
1990-06-28,76.62,77.25,76.12,76.50,30051200,0.82
1990-06-27,74.75,76.50,74.50,76.25,35760000,0.82
1990-06-26,75.25,75.62,74.50,74.75,50198400,0.80
1990-06-25,75.62,76.50,74.25,74.50,68979200,0.80
1990-06-22,77.25,77.75,75.50,75.75,34032000,0.82
1990-06-21,77.50,77.75,76.00,77.00,34304000,0.83
1990-06-20,75.37,77.75,75.00,77.62,39561600,0.84
1990-06-19,74.75,75.50,73.75,75.00,41715200,0.81
1990-06-18,75.75,76.25,74.50,74.87,52790400,0.81
1990-06-15,74.50,77.00,74.50,76.00,51552000,0.82
1990-06-14,76.50,76.75,74.25,75.50,58204800,0.81
1990-06-13,75.87,77.75,75.12,76.50,80265600,0.82
1990-06-12,75.50,76.00,74.50,75.87,46656000,0.82
1990-06-11,73.00,75.50,73.00,74.87,58236800,0.81
1990-06-08,72.00,73.75,71.50,73.50,63766400,0.79
1990-06-07,73.25,73.75,71.00,72.00,90118400,0.77
1990-06-06,73.25,74.50,72.50,73.00,86288000,0.79
1990-06-05,77.25,77.50,72.75,73.37,80256000,0.79
1990-06-04,74.87,77.25,74.00,76.50,59158400,0.82
1990-06-01,73.25,75.25,73.00,75.12,69065600,0.81
1990-05-31,74.75,75.50,72.50,73.00,69436800,0.79
1990-05-30,76.12,76.50,74.75,75.50,65072000,0.81
1990-05-29,74.25,75.50,74.00,75.25,61478400,0.81
1990-05-25,74.25,76.25,74.00,74.25,104688000,0.80
1990-05-24,76.75,78.75,76.00,76.50,146649600,0.82
1990-05-23,72.00,76.00,71.87,75.87,141180800,0.82
1990-05-22,71.00,72.25,69.00,71.50,142435200,0.77
1990-05-21,68.75,72.25,68.75,70.25,159593600,0.76
1990-05-18,64.62,69.25,64.50,68.25,101820800,0.73
1990-05-17,64.75,65.25,64.25,64.75,41731200,0.70
1990-05-16,64.50,64.75,63.50,64.75,38553600,0.70
1990-05-15,65.50,65.75,64.25,64.75,54118400,0.70
1990-05-14,66.25,66.50,65.50,65.75,47232000,0.71
1990-05-11,65.00,66.00,63.25,65.50,49164800,0.70
1990-05-10,63.25,65.00,62.75,64.50,48800000,0.69
1990-05-09,62.88,63.25,62.00,62.75,35164800,0.68
1990-05-08,62.75,63.50,62.25,62.75,50822400,0.68
1990-05-07,62.00,66.00,61.50,64.00,97347200,0.69
1990-05-04,59.50,61.75,59.00,61.75,47811200,0.66
1990-05-03,58.50,59.75,58.25,59.00,45891200,0.63
1990-05-02,57.25,58.50,57.25,58.25,33264000,0.63
1990-05-01,58.75,58.75,56.75,57.13,52473600,0.61
1990-04-30,56.25,58.00,55.75,58.00,51449600,0.62
1990-04-27,57.13,57.25,55.63,56.25,57123200,0.61
1990-04-26,58.50,58.75,57.25,57.38,46294400,0.62
1990-04-25,58.25,58.75,57.00,58.00,53868800,0.62
1990-04-24,59.75,59.75,56.50,58.00,47913600,0.62
1990-04-23,58.88,59.50,57.25,59.00,64876800,0.63
1990-04-20,60.00,60.50,58.75,59.25,44659200,0.64
1990-04-19,60.00,61.25,59.25,59.50,58003200,0.64
1990-04-18,61.63,61.75,58.75,60.63,97795200,0.65
1990-04-17,60.63,63.00,59.75,62.00,66777600,0.67
1990-04-16,61.00,61.75,60.13,60.75,39468800,0.65
1990-04-12,121.75,122.00,120.00,120.75,48252800,0.65
1990-04-11,118.50,121.00,118.25,121.00,70371200,0.65
1990-04-10,114.62,118.00,114.50,118.00,45187200,0.63
1990-04-09,113.75,115.25,113.75,114.50,31174400,0.62
1990-04-06,114.75,115.25,113.25,114.25,72876800,0.61
1990-04-05,116.87,117.12,114.50,114.50,66368000,0.62
1990-04-04,116.00,118.75,115.50,117.00,79644800,0.63
1990-04-03,112.75,116.25,112.50,116.00,84643200,0.62
1990-04-02,109.75,112.37,109.25,111.50,74057600,0.60
1990-03-30,110.00,111.00,109.25,110.75,36691200,0.60
1990-03-29,110.37,112.75,110.00,110.50,64784000,0.59
1990-03-28,112.25,112.25,108.50,111.00,99532800,0.60
1990-03-27,111.12,113.00,110.75,112.50,52515200,0.61
1990-03-26,110.50,112.50,110.37,111.50,55929600,0.60
1990-03-23,112.00,113.25,109.00,110.25,53596800,0.59
1990-03-22,113.50,113.75,110.25,111.25,92419200,0.60
1990-03-21,112.87,115.50,112.25,113.25,69840000,0.61
1990-03-20,116.50,116.75,112.50,113.00,92144000,0.61
1990-03-19,113.75,117.00,113.00,116.50,81171200,0.63
1990-03-16,112.00,115.25,111.75,114.00,118899200,0.61
1990-03-15,107.87,111.75,107.75,111.00,81676800,0.60
1990-03-14,107.25,108.75,106.00,107.87,130966400,0.58
1990-03-13,108.50,109.00,106.25,106.25,85203200,0.57
1990-03-12,106.25,108.75,106.00,108.25,68873600,0.58
1990-03-09,106.00,108.00,105.25,106.50,75744000,0.57
1990-03-08,103.00,107.25,101.75,106.25,88976000,0.57
1990-03-07,104.75,105.50,102.75,102.75,47606400,0.55
1990-03-06,104.75,105.00,102.50,104.50,68630400,0.56
1990-03-05,103.50,105.75,102.25,105.25,75526400,0.57
1990-03-02,100.25,104.37,100.12,103.75,100208000,0.56
1990-03-01,98.50,101.75,98.50,100.00,76867200,0.54
1990-02-28,98.00,99.75,98.00,98.75,39312000,0.53
1990-02-27,99.50,99.50,98.00,98.00,62019200,0.53
1990-02-26,97.50,100.00,97.25,99.25,69219200,0.53
1990-02-23,95.75,97.75,95.50,97.50,56851200,0.52
1990-02-22,96.75,98.25,96.25,96.37,60809600,0.52
1990-02-21,98.75,100.00,95.75,96.12,103347200,0.52
1990-02-20,97.75,100.50,97.00,100.25,132652800,0.54
1990-02-16,98.25,98.75,97.75,98.00,70876800,0.53
1990-02-15,95.00,98.00,95.00,97.00,89494400,0.52
1990-02-14,95.25,95.25,94.50,95.00,35868800,0.51
1990-02-13,95.00,95.25,94.50,94.75,58752000,0.51
1990-02-12,94.50,95.50,94.00,94.75,56086400,0.51
1990-02-09,94.25,94.75,94.00,94.50,62380800,0.51
1990-02-08,93.62,95.00,93.25,94.25,95225600,0.51
1990-02-07,93.50,94.75,93.00,93.25,134150400,0.50
1990-02-06,94.00,94.25,92.25,94.00,81964800,0.51
1990-02-05,93.62,94.25,93.25,94.25,59731200,0.51
1990-02-02,93.00,95.50,93.00,93.75,71395200,0.50
1990-02-01,92.50,94.25,92.50,93.75,89193600,0.50
1990-01-31,92.00,92.50,91.25,92.50,112937600,0.50
1990-01-30,91.75,92.50,90.00,91.25,73107200,0.49
1990-01-29,91.50,92.25,90.25,91.50,55078400,0.49
1990-01-26,90.50,91.25,90.00,90.75,68083200,0.49
1990-01-25,91.50,92.50,90.50,90.75,112752000,0.49
1990-01-24,88.00,90.75,87.12,90.75,180345600,0.49
1990-01-23,91.00,91.25,89.25,89.75,139347200,0.48
1990-01-22,94.00,94.00,90.50,90.75,167686400,0.49
1990-01-19,95.25,96.00,93.50,94.12,99257600,0.51
1990-01-18,89.62,95.00,89.50,95.00,292361600,0.51
1990-01-17,88.00,90.50,87.00,87.50,97587200,0.47
1990-01-16,85.50,89.25,84.50,88.75,80092800,0.48
1990-01-15,85.75,87.00,85.25,86.12,62467200,0.46
1990-01-12,85.12,87.25,84.00,86.12,148908800,0.46
1990-01-11,88.75,89.50,85.00,86.50,95772800,0.47
1990-01-10,90.00,91.25,88.12,88.25,103766400,0.47
1990-01-09,91.00,92.00,90.25,90.75,70300800,0.49
1990-01-08,89.50,91.00,88.50,91.00,58982400,0.49
1990-01-05,91.50,92.00,89.50,89.62,69564800,0.48
1990-01-04,89.25,92.00,88.75,91.87,125740800,0.49
1990-01-03,89.50,90.25,88.50,89.25,113772800,0.48
1990-01-02,87.25,88.75,86.12,88.75,53033600,0.48
1989-12-29,85.50,88.25,85.25,87.00,77628800,0.47
1989-12-28,83.50,85.75,83.00,85.25,123091200,0.46
1989-12-27,86.00,87.00,85.25,86.25,62796800,0.46
1989-12-26,85.87,86.37,84.75,85.50,23817600,0.46
1989-12-22,83.50,86.25,82.75,85.75,54892800,0.46
1989-12-21,82.75,83.50,81.25,83.50,55020800,0.45
1989-12-20,81.25,83.00,80.75,82.75,111008000,0.45
1989-12-19,78.25,80.50,77.75,80.37,70473600,0.43
1989-12-18,77.25,79.00,77.00,78.25,78435200,0.42
1989-12-15,78.25,78.50,75.00,77.00,107164800,0.41
1989-12-14,79.00,79.75,78.00,78.00,61516800,0.42
1989-12-13,80.75,82.50,79.25,80.00,95788800,0.43
1989-12-12,83.75,83.75,80.50,82.50,93628800,0.44
1989-12-11,84.75,84.75,82.00,83.00,103376000,0.45
1989-12-08,85.50,86.00,83.00,84.75,107625600,0.46
1989-12-07,84.00,86.25,84.00,85.50,40348800,0.46
1989-12-06,86.50,87.00,84.50,85.25,57382400,0.46
1989-12-05,86.75,87.25,86.00,86.75,44048000,0.47
1989-12-04,85.00,87.25,84.37,86.25,40534400,0.46
1989-12-01,87.12,87.75,84.87,85.00,52070400,0.46
1989-11-30,84.00,87.25,83.75,87.00,111209600,0.47
1989-11-29,87.50,88.00,84.25,85.50,85894400,0.46
1989-11-28,87.00,88.25,86.25,87.00,56662400,0.47
1989-11-27,87.50,87.75,85.75,86.75,37280000,0.47
1989-11-24,88.87,89.00,87.50,87.62,17971200,0.47
1989-11-22,88.25,88.50,87.50,88.25,38230400,0.47
1989-11-21,86.50,88.50,86.50,88.12,67116800,0.47
1989-11-20,86.75,86.75,84.50,86.50,56937600,0.47
1989-11-17,87.62,88.25,86.75,86.87,31651200,0.47
1989-11-16,89.00,89.25,86.25,87.50,68054400,0.47
1989-11-15,86.75,89.25,86.25,88.50,94492800,0.48
1989-11-14,88.75,89.25,86.00,86.50,95241600,0.47
1989-11-13,84.50,88.25,83.75,88.12,178905600,0.47
1989-11-10,84.00,85.00,83.75,84.50,59168000,0.45
1989-11-09,84.00,84.50,82.50,83.75,111526400,0.45
1989-11-08,82.12,84.50,82.00,83.25,106486400,0.45
1989-11-07,77.50,82.37,77.25,81.00,131542400,0.44
1989-11-06,78.25,79.75,76.50,77.25,88025600,0.42
1989-11-03,76.50,78.75,76.25,78.25,98755200,0.42
1989-11-02,80.87,80.87,76.00,76.25,226051200,0.41
1989-11-01,81.75,83.00,81.75,82.12,74649600,0.44
1989-10-31,80.25,82.00,80.00,81.75,56563200,0.44
1989-10-30,78.00,79.75,77.87,79.62,45920000,0.43
1989-10-27,77.75,78.00,76.25,77.00,97040000,0.41
1989-10-26,78.75,80.25,77.50,77.75,135459200,0.42
1989-10-25,81.50,82.75,79.25,79.75,71481600,0.43
1989-10-24,82.50,82.50,78.75,80.87,157088000,0.44
1989-10-23,84.75,85.75,82.50,83.12,60912000,0.45
1989-10-20,84.00,85.50,82.50,85.25,93542400,0.46
1989-10-19,81.00,86.00,80.25,84.25,179424000,0.45
1989-10-18,78.87,80.75,78.50,80.50,134784000,0.43
1989-10-17,75.25,81.50,74.25,78.62,177206400,0.42
1989-10-16,70.75,76.25,69.00,75.75,253065600,0.41
1989-10-13,77.75,78.00,73.00,73.50,102643200,0.40
1989-10-12,80.00,80.50,78.25,78.50,58880000,0.42
1989-10-11,80.25,80.50,79.00,80.00,106400000,0.43
1989-10-10,82.50,83.00,80.75,81.25,68297600,0.44
1989-10-09,79.50,82.00,79.00,81.75,58534400,0.44
1989-10-06,79.62,80.50,78.25,79.75,87609600,0.43
1989-10-05,75.50,82.25,75.25,79.25,284758400,0.43
1989-10-04,69.00,75.75,68.50,75.50,260019200,0.41
1989-10-03,70.50,70.50,68.87,69.00,68918400,0.37
1989-10-02,68.25,70.00,68.00,69.62,50428800,0.37
1989-09-29,68.00,69.50,67.75,68.50,64323200,0.37
1989-09-28,66.50,68.00,66.50,68.00,41427200,0.37
1989-09-27,66.25,67.37,65.75,66.62,69235200,0.36
1989-09-26,67.00,67.50,66.50,67.25,39987200,0.36
1989-09-25,66.00,68.00,65.50,67.00,69939200,0.36
1989-09-22,65.50,66.00,64.75,66.00,43948800,0.36
1989-09-21,65.75,66.75,64.50,65.50,89350400,0.35
1989-09-20,62.75,65.00,62.25,65.00,72128000,0.35
1989-09-19,63.75,64.00,62.50,62.50,49203200,0.34
1989-09-18,62.50,63.50,62.50,63.50,39110400,0.34
1989-09-15,64.00,64.50,62.50,62.75,89148800,0.34
1989-09-14,62.75,64.50,62.25,63.75,78163200,0.34
1989-09-13,61.00,63.50,60.50,62.25,181020800,0.33
1989-09-12,59.50,61.00,59.25,60.25,67795200,0.32
1989-09-11,58.75,59.50,58.50,59.38,27907200,0.32
1989-09-08,58.00,59.50,57.75,59.00,39785600,0.32
1989-09-07,59.00,59.25,58.00,58.25,41904000,0.31
1989-09-06,59.75,60.00,58.75,59.25,42377600,0.32
1989-09-05,59.75,61.00,59.63,60.00,93340800,0.32
1989-09-01,59.00,60.25,58.75,59.88,44409600,0.32
1989-08-31,59.50,59.75,58.75,58.75,14198400,0.32
1989-08-30,58.75,59.63,58.50,59.25,40377600,0.32
1989-08-29,59.88,60.00,58.38,58.50,54416000,0.31
1989-08-28,58.75,59.50,58.25,59.13,28540800,0.32
1989-08-25,58.75,59.25,57.75,58.88,85145600,0.32
1989-08-24,59.88,60.50,58.25,59.00,92764800,0.32
1989-08-23,58.63,59.63,58.00,59.25,46092800,0.32
1989-08-22,56.00,58.75,56.00,58.38,64771200,0.31
1989-08-21,57.50,57.88,56.00,56.13,32096000,0.30
1989-08-18,56.50,57.75,56.50,57.50,24912000,0.31
1989-08-17,55.75,56.75,55.25,56.50,39958400,0.30
1989-08-16,57.75,58.00,55.50,55.88,46668800,0.30
1989-08-15,57.00,58.00,56.63,57.50,17856000,0.31
1989-08-14,57.75,57.75,57.00,57.00,68988800,0.31
1989-08-11,59.00,59.50,57.75,57.75,61472000,0.31
1989-08-10,59.00,59.00,58.25,58.50,48339200,0.31
1989-08-09,58.88,60.00,58.75,58.75,113772800,0.32
1989-08-08,57.50,59.25,57.50,59.00,110547200,0.32
1989-08-07,57.75,58.00,57.00,57.75,93571200,0.31
1989-08-04,54.75,57.50,54.50,57.00,178128000,0.31
1989-08-03,54.38,55.25,54.25,55.00,27590400,0.30
1989-08-02,54.00,54.75,54.00,54.25,28368000,0.29
1989-08-01,54.75,55.25,54.00,54.25,62134400,0.29
1989-07-31,54.00,55.00,53.75,54.75,33334400,0.29
1989-07-28,54.00,54.50,53.25,54.25,29216000,0.29
1989-07-27,53.63,54.00,53.25,53.75,45561600,0.29
1989-07-26,52.75,53.25,52.00,52.75,123638400,0.28
1989-07-25,55.00,57.00,51.50,52.00,326028800,0.28
1989-07-24,54.75,55.75,54.25,55.25,38361600,0.30
1989-07-21,53.00,56.50,52.75,55.25,99763200,0.30
1989-07-20,54.25,55.25,53.50,53.50,44524800,0.29
1989-07-19,54.00,54.50,53.25,54.13,29763200,0.29
1989-07-18,53.25,54.25,53.25,53.50,42982400,0.29
1989-07-17,52.75,53.50,52.50,53.25,31289600,0.29
1989-07-14,53.25,53.50,51.75,52.75,42768000,0.28
1989-07-13,53.13,53.75,52.50,53.00,33408000,0.29
1989-07-12,53.00,53.50,52.00,53.25,52156800,0.29
1989-07-11,54.88,55.50,53.25,53.50,43488000,0.29
1989-07-10,53.75,55.00,53.50,54.88,27257600,0.30
1989-07-07,52.75,54.25,52.63,53.50,41456000,0.29
1989-07-06,55.75,56.00,52.38,52.75,94780800,0.28
1989-07-05,54.50,55.50,54.00,55.25,26537600,0.30
1989-07-03,53.13,54.25,53.13,54.00,14688000,0.29
1989-06-30,52.00,53.50,51.25,53.00,67248000,0.29
1989-06-29,52.88,52.88,51.25,52.00,77196800,0.28
1989-06-28,54.00,54.00,52.00,52.75,57456000,0.28
1989-06-27,54.75,55.25,53.75,53.88,35897600,0.29
1989-06-26,55.25,55.50,54.25,54.75,30240000,0.29
1989-06-23,55.50,56.00,55.25,55.38,33536000,0.30
1989-06-22,55.25,55.50,55.00,55.50,36070400,0.30
1989-06-21,53.25,56.00,53.25,55.00,80496000,0.30
1989-06-20,56.50,56.75,54.50,54.50,45804800,0.29
1989-06-19,57.00,57.00,55.50,56.50,27158400,0.30
1989-06-16,56.63,57.00,56.25,56.75,47360000,0.31
1989-06-15,57.75,57.75,56.25,56.75,52112000,0.31
1989-06-14,57.75,58.00,56.50,57.75,47302400,0.31
1989-06-13,58.38,58.50,57.25,57.25,40563200,0.31
1989-06-12,59.75,60.25,58.63,59.00,51680000,0.32
1989-06-09,59.75,60.13,59.25,59.75,36144000,0.32
1989-06-08,59.75,60.25,59.50,59.75,29216000,0.32
1989-06-07,58.75,60.00,58.75,59.75,44928000,0.32
1989-06-06,56.75,58.63,56.50,58.50,53897600,0.31
1989-06-05,58.50,58.50,56.50,56.75,61414400,0.31
1989-06-02,60.13,60.25,58.25,58.25,54041600,0.31
1989-06-01,60.25,60.75,59.75,60.00,62796800,0.32
1989-05-31,59.00,61.00,59.00,60.50,80969600,0.33
1989-05-30,59.00,59.63,58.50,59.00,63907200,0.32
1989-05-26,58.00,59.00,57.75,58.88,37884800,0.32
1989-05-25,57.50,58.50,57.00,57.50,33840000,0.31
1989-05-24,56.13,57.50,55.75,57.50,69363200,0.31
1989-05-23,58.25,59.00,56.25,56.63,97545600,0.30
1989-05-22,58.25,59.50,57.75,59.25,74275200,0.32
1989-05-19,58.13,59.50,58.13,58.25,62566400,0.31
1989-05-18,57.25,58.63,57.25,58.25,52572800,0.31
1989-05-17,56.38,58.00,56.38,57.38,89811200,0.31
1989-05-16,54.75,56.50,54.50,56.25,83433600,0.30
1989-05-15,54.13,55.00,54.00,54.75,74736000,0.29
1989-05-12,54.63,55.00,53.50,54.25,71091200,0.29
1989-05-11,54.25,54.25,53.50,54.00,34400000,0.29
1989-05-10,53.50,54.75,53.25,54.00,58752000,0.29
1989-05-09,51.75,53.50,51.50,53.00,54588800,0.29
1989-05-08,52.00,52.25,51.00,51.50,49001600,0.28
1989-05-05,53.25,53.25,51.75,52.00,35827200,0.28
1989-05-04,54.25,54.25,52.25,52.50,37424000,0.28
1989-05-03,54.00,54.75,54.00,54.00,28857600,0.29
1989-05-02,54.75,55.00,53.50,54.00,34371200,0.29
1989-05-01,55.38,56.00,54.25,54.63,33737600,0.29
1989-04-28,54.75,56.25,53.75,55.88,69782400,0.30
1989-04-27,54.00,54.88,54.00,54.75,34588800,0.29
1989-04-26,55.00,55.00,53.63,54.00,44508800,0.29
1989-04-25,55.50,55.75,54.50,54.75,24896000,0.29
1989-04-24,55.00,55.50,54.50,55.13,29331200,0.30
1989-04-21,56.00,56.00,55.00,55.25,58188800,0.30
1989-04-20,55.00,56.50,54.50,56.00,138800000,0.30
1989-04-19,55.00,55.75,54.50,54.88,168969600,0.30
1989-04-18,52.50,53.25,52.00,53.25,69334400,0.29
1989-04-17,51.25,52.38,50.75,51.50,51638400,0.28
1989-04-14,49.25,51.25,49.25,50.75,62624000,0.27
1989-04-13,47.75,50.38,47.50,48.75,92880000,0.26
1989-04-12,51.75,51.75,47.63,48.13,71020800,0.26
1989-04-11,51.50,52.00,50.38,51.38,28726400,0.28
1989-04-10,51.25,52.25,51.25,51.38,28668800,0.28
1989-04-07,51.25,51.75,51.00,51.25,29446400,0.28
1989-04-06,50.50,51.50,50.25,51.25,51680000,0.28
1989-04-05,50.00,50.50,49.75,50.38,19641600,0.27
1989-04-04,50.25,50.25,49.50,50.00,25027200,0.27
1989-04-03,50.00,50.75,49.63,50.25,35049600,0.27
1989-03-31,50.00,50.25,49.50,49.88,29734400,0.27
1989-03-30,49.75,50.00,49.13,49.88,46742400,0.27
1989-03-29,49.75,49.75,49.25,49.50,30009600,0.27
1989-03-28,50.25,50.50,49.25,49.75,70803200,0.27
1989-03-27,50.00,50.63,49.50,49.75,75542400,0.27
1989-03-23,48.75,50.25,48.75,50.25,87811200,0.27
1989-03-22,49.50,49.75,48.50,49.00,167024000,0.26
1989-03-21,46.75,50.00,46.25,49.88,224467200,0.27
1989-03-20,46.38,46.50,45.75,46.50,238995200,0.25
1989-03-17,50.25,50.50,46.00,46.50,245577600,0.25
1989-03-16,50.75,51.50,50.50,51.25,102886400,0.28
1989-03-15,52.75,52.75,50.25,50.25,104889600,0.27
1989-03-14,53.25,53.25,52.25,52.75,63718400,0.28
1989-03-13,52.00,52.75,51.75,52.75,60204800,0.28
1989-03-10,51.50,52.50,51.00,51.75,66902400,0.28
1989-03-09,52.75,52.75,51.50,51.75,123305600,0.28
1989-03-08,53.75,54.50,52.38,52.50,253612800,0.28
1989-03-07,59.75,60.00,53.25,53.50,788688000,0.29
1989-03-06,61.75,62.25,61.00,62.00,56633600,0.33
1989-03-03,60.75,62.00,60.50,61.75,68947200,0.33
1989-03-02,59.25,61.00,59.25,60.75,92304000,0.33
1989-03-01,60.00,60.25,59.25,59.25,59888000,0.32
1989-02-28,60.00,60.25,59.00,59.50,43443200,0.32
1989-02-27,58.75,60.25,58.50,59.75,68787200,0.32
1989-02-24,60.25,60.75,58.75,58.75,76016000,0.32
1989-02-23,60.25,60.75,59.25,60.38,75945600,0.32
1989-02-22,61.50,61.75,60.00,60.00,95513600,0.32
1989-02-21,62.25,62.75,61.50,61.75,33753600,0.33
1989-02-17,63.00,63.25,62.25,62.50,29692800,0.34
1989-02-16,62.50,63.50,61.25,62.75,61385600,0.34
1989-02-15,60.50,62.25,60.25,62.25,81936000,0.33
1989-02-14,61.88,62.25,60.00,60.25,62956800,0.32
1989-02-13,61.50,62.00,61.00,61.25,94073600,0.33
1989-02-10,63.00,63.50,61.63,61.88,129036800,0.33
1989-02-09,62.00,64.75,61.75,63.75,199036800,0.34
1989-02-08,62.00,64.00,61.50,62.50,133315200,0.34
1989-02-07,60.63,62.50,60.50,62.13,127094400,0.33
1989-02-06,60.75,61.00,59.75,60.50,87580800,0.33
1989-02-03,60.50,62.50,60.00,61.00,91324800,0.33
1989-02-02,59.50,63.00,59.25,60.88,180028800,0.33
1989-02-01,59.50,59.75,59.00,59.25,131212800,0.32
1989-01-31,59.00,60.25,58.50,59.63,125091200,0.32
1989-01-30,55.50,58.75,55.25,58.50,110086400,0.31
1989-01-27,54.13,56.50,53.75,55.38,166419200,0.30
1989-01-26,52.63,54.50,52.50,54.25,87132800,0.29
1989-01-25,53.00,53.25,52.50,53.00,49046400,0.29
1989-01-24,53.00,53.50,52.50,52.75,56217600,0.28
1989-01-23,54.00,54.00,52.88,53.00,52227200,0.29
1989-01-20,53.50,54.38,53.25,54.13,61027200,0.29
1989-01-19,52.25,53.75,52.25,53.50,84297600,0.29
1989-01-18,51.75,51.75,50.25,51.50,63632000,0.28
1989-01-17,52.63,52.88,51.25,51.50,41744000,0.28
1989-01-16,53.25,54.13,52.75,53.13,27532800,0.29
1989-01-13,52.50,53.25,52.50,53.00,35568000,0.29
1989-01-12,52.25,53.75,52.25,52.50,54588800,0.28
1989-01-11,51.88,52.50,51.50,52.50,48297600,0.28
1989-01-10,52.25,52.50,51.75,52.00,54128000,0.28
1989-01-09,53.00,53.25,52.13,52.50,46006400,0.28
1989-01-06,53.50,53.75,53.00,53.00,59052800,0.29
1989-01-05,54.75,54.75,53.25,53.38,47244800,0.29
1989-01-04,53.50,54.88,53.50,54.25,53897600,0.29
1989-01-03,53.50,53.75,52.75,53.63,51824000,0.29
1988-12-30,53.50,54.25,53.25,53.25,63820800,0.29
1988-12-29,52.00,53.50,52.00,53.25,38275200,0.29
1988-12-28,52.00,52.25,51.75,52.25,21267200,0.28
1988-12-27,52.00,52.50,51.75,51.75,30771200,0.28
1988-12-23,51.75,52.00,51.50,52.00,17120000,0.28
1988-12-22,52.50,53.00,51.75,52.00,74592000,0.28
1988-12-21,51.50,52.50,51.25,52.25,46438400,0.28
1988-12-20,51.38,52.50,51.00,51.25,92188800,0.28
1988-12-19,50.63,51.50,50.50,50.75,83532800,0.27
1988-12-16,48.75,50.25,48.75,49.75,51795200,0.27
1988-12-15,49.00,49.25,48.50,49.00,23196800,0.26
1988-12-14,47.75,48.75,47.50,48.38,28006400,0.26
1988-12-13,47.25,47.75,47.25,47.75,39168000,0.26
1988-12-12,48.75,49.00,47.38,47.38,38892800,0.25
1988-12-09,48.75,49.25,48.50,49.00,22304000,0.26
1988-12-08,49.25,49.50,48.75,49.00,40176000,0.26
1988-12-07,49.50,50.00,49.13,49.25,30886400,0.27
1988-12-06,49.50,49.75,49.00,49.75,44364800,0.27
1988-12-05,49.75,50.50,48.75,49.50,70140800,0.27
1988-12-02,48.50,50.25,48.50,49.75,91497600,0.27
1988-12-01,47.50,49.50,47.00,49.00,82006400,0.26
1988-11-30,47.25,47.75,47.25,47.25,35193600,0.25
1988-11-29,47.00,47.50,46.75,47.50,21872000,0.26
1988-11-28,46.25,47.50,46.25,47.00,58736000,0.25
1988-11-25,46.25,46.50,45.75,46.38,11462400,0.25
1988-11-23,46.25,47.00,46.00,46.88,56547200,0.25
1988-11-22,46.00,46.50,45.50,46.00,30310400,0.25
1988-11-21,46.00,46.25,45.25,46.00,47100800,0.25
1988-11-18,46.25,46.75,45.75,46.63,34428800,0.25
1988-11-17,46.25,46.75,45.75,46.00,65865600,0.25
1988-11-16,47.13,47.25,45.50,46.25,199008000,0.25
1988-11-15,48.50,48.50,46.50,47.00,93900800,0.25
1988-11-14,48.00,48.75,47.50,48.50,34329600,0.26
1988-11-11,48.50,49.00,47.50,47.63,54934400,0.26
1988-11-10,49.75,50.50,49.00,49.00,78796800,0.26
1988-11-09,48.00,50.00,47.75,49.75,124732800,0.27
1988-11-08,47.25,49.00,47.00,48.63,56604800,0.26
1988-11-07,46.50,47.00,46.00,46.75,55065600,0.25
1988-11-04,46.50,47.75,46.50,46.50,106601600,0.25
1988-11-03,47.25,47.75,46.13,47.25,118339200,0.25
1988-11-02,48.75,48.75,46.75,47.25,221801600,0.25
1988-11-01,49.00,49.75,48.75,48.75,53280000,0.26
1988-10-31,49.25,49.25,48.50,49.00,41283200,0.26
1988-10-28,49.25,49.75,48.50,49.50,46540800,0.27
1988-10-27,49.25,49.50,47.75,49.50,114336000,0.27
1988-10-26,50.25,50.50,48.50,49.75,157420800,0.27
1988-10-25,52.00,52.25,50.00,50.50,74547200,0.27
1988-10-24,53.25,53.25,51.88,52.00,28627200,0.28
1988-10-21,53.00,53.50,52.50,53.00,24262400,0.29
1988-10-20,52.75,54.00,52.75,53.50,73296000,0.29
1988-10-19,53.50,53.75,52.25,53.25,80681600,0.29
1988-10-18,51.75,52.75,51.25,52.50,37222400,0.28
1988-10-17,51.25,52.50,51.25,52.00,25673600,0.28
1988-10-14,52.00,52.25,51.00,51.25,56764800,0.28
1988-10-13,50.38,52.25,50.25,51.50,82467200,0.28
1988-10-12,49.50,51.75,49.00,50.63,137532800,0.27
1988-10-11,49.75,50.50,49.00,49.75,65952000,0.27
1988-10-10,50.00,50.00,47.75,49.25,106358400,0.27
1988-10-07,50.00,50.25,47.88,49.75,208064000,0.27
1988-10-06,50.25,50.75,50.00,50.00,33609600,0.27
1988-10-05,51.25,51.25,50.00,50.25,67088000,0.27
1988-10-04,51.50,52.00,50.88,51.13,29260800,0.28
1988-10-03,51.25,51.75,50.50,51.38,41097600,0.28
1988-09-30,52.75,53.00,51.75,52.25,37251200,0.28
1988-09-29,52.75,53.50,52.50,53.00,56460800,0.29
1988-09-28,52.25,53.00,51.75,53.00,25516800,0.29
1988-09-27,52.00,52.25,51.50,52.00,35366400,0.28
1988-09-26,53.75,54.00,51.75,52.38,50211200,0.28
1988-09-23,54.50,54.50,53.75,53.75,35091200,0.29
1988-09-22,54.00,55.00,53.75,54.50,59686400,0.29
1988-09-21,53.50,54.00,53.50,53.75,16054400,0.29
1988-09-20,52.00,53.25,51.75,53.25,53625600,0.29
1988-09-19,52.50,52.50,51.00,51.75,44697600,0.28
1988-09-16,52.25,52.50,51.75,52.00,48700800,0.28
1988-09-15,54.00,54.25,52.00,52.25,72921600,0.28
1988-09-14,54.88,55.25,53.75,54.00,79212800,0.29
1988-09-13,53.25,54.25,52.75,54.00,40608000,0.29
1988-09-12,53.75,55.00,53.50,53.75,43257600,0.29
1988-09-09,51.75,54.75,51.50,54.00,111123200,0.29
1988-09-08,51.50,53.25,51.25,52.00,69206400,0.28
1988-09-07,52.25,52.75,50.75,51.75,72115200,0.28
1988-09-06,51.50,52.50,51.25,52.00,67750400,0.28
1988-09-02,49.75,51.75,49.50,51.50,115328000,0.28
1988-09-01,49.50,49.75,48.00,48.88,82380800,0.26
1988-08-31,51.50,51.75,49.25,50.00,71884800,0.27
1988-08-30,52.00,52.25,51.00,51.25,20966400,0.28
1988-08-29,52.00,52.50,51.75,52.13,35033600,0.28
1988-08-26,50.75,51.75,50.75,51.38,24451200,0.28
1988-08-25,50.25,51.50,50.00,50.75,72633600,0.27
1988-08-24,49.50,51.63,49.25,51.50,102585600,0.28
1988-08-23,48.25,49.75,47.75,49.38,88313600,0.27
1988-08-22,50.25,50.50,47.75,48.00,110172800,0.26
1988-08-19,52.75,53.00,50.25,50.50,67376000,0.27
1988-08-18,52.75,53.25,52.50,52.75,32025600,0.28
1988-08-17,52.50,53.88,51.38,52.50,59110400,0.28
1988-08-16,50.50,52.75,50.25,52.50,90876800,0.28
1988-08-15,52.00,52.25,50.00,50.75,41081600,0.27
1988-08-12,51.75,52.25,51.50,52.00,58262400,0.28
1988-08-11,51.00,52.00,50.00,51.75,123104000,0.28
1988-08-10,51.25,51.75,50.00,50.50,113168000,0.27
1988-08-09,53.00,53.25,51.00,51.75,138828800,0.28
1988-08-08,53.75,53.75,52.75,53.25,148320000,0.29
1988-08-05,55.50,55.50,51.75,53.50,201600000,0.29
1988-08-04,56.25,56.50,55.50,55.50,53494400,0.30
1988-08-03,57.25,57.50,55.50,56.25,91987200,0.30
1988-08-02,58.50,58.75,56.75,57.50,65475200,0.31
1988-08-01,59.75,60.00,58.50,58.50,51824000,0.31
1988-07-29,58.50,60.00,58.25,59.50,59385600,0.32
1988-07-28,57.50,58.50,57.00,58.25,57945600,0.31
1988-07-27,58.25,59.00,57.50,57.63,68140800,0.31
1988-07-26,58.00,59.00,56.75,58.00,228960000,0.31
1988-07-25,62.00,62.50,60.25,60.50,52704000,0.33
1988-07-22,60.75,62.50,60.50,61.75,68816000,0.33
1988-07-21,63.75,64.00,60.50,61.00,128937600,0.33
1988-07-20,66.50,66.50,63.75,64.00,111094400,0.34
1988-07-19,67.25,67.50,65.75,66.00,36460800,0.36
1988-07-18,67.25,67.75,67.00,67.50,20102400,0.36
1988-07-15,67.00,67.25,66.25,67.00,31577600,0.36
1988-07-14,66.75,67.00,66.00,67.00,34848000,0.36
1988-07-13,65.50,66.75,65.00,66.75,57427200,0.36
1988-07-12,67.00,67.25,64.75,65.62,90000000,0.35
1988-07-11,68.75,68.75,66.75,66.75,65763200,0.36
1988-07-08,68.00,68.75,67.75,68.50,40089600,0.37
1988-07-07,68.25,69.00,67.75,68.75,68428800,0.37
1988-07-06,69.75,70.50,68.50,68.75,89379200,0.37
1988-07-05,67.50,69.75,67.00,69.62,48096000,0.37
1988-07-01,67.00,68.00,66.75,68.00,42940800,0.37
1988-06-30,66.25,67.00,66.00,67.00,31548800,0.36
1988-06-29,66.00,66.50,65.50,65.75,49808000,0.35
1988-06-28,64.00,66.00,63.75,65.75,32140800,0.35
1988-06-27,65.25,65.25,64.00,64.00,23628800,0.34
1988-06-24,66.00,66.25,65.00,65.25,28553600,0.35
1988-06-23,67.00,67.25,65.75,66.00,41052800,0.36
1988-06-22,65.00,67.50,64.37,67.00,127324800,0.36
1988-06-21,62.50,64.00,62.50,64.00,39715200,0.34
1988-06-20,62.75,63.00,62.00,62.75,28137600,0.34
1988-06-17,63.50,64.25,62.75,63.00,42105600,0.34
1988-06-16,63.25,63.75,63.00,63.50,73712000,0.34
1988-06-15,62.75,64.00,62.50,64.00,51033600,0.34
1988-06-14,63.00,63.50,62.75,63.00,60377600,0.34
1988-06-13,62.50,63.00,62.25,62.38,31116800,0.34
1988-06-10,61.75,62.75,61.25,62.25,45014400,0.33
1988-06-09,62.25,62.88,61.63,61.75,69264000,0.33
1988-06-08,60.75,62.50,60.75,62.00,66281600,0.33
1988-06-07,61.00,62.00,60.38,61.00,82166400,0.33
1988-06-06,59.50,61.00,59.25,60.75,81747200,0.33
1988-06-03,59.00,59.75,58.75,59.50,34832000,0.32
1988-06-02,59.50,60.00,58.75,59.00,63228800,0.32
1988-06-01,58.25,60.00,57.75,59.25,95788800,0.32
1988-05-31,55.50,58.25,55.25,58.00,44048000,0.31
1988-05-27,56.25,56.25,55.50,55.50,33148800,0.30
1988-05-26,56.00,57.00,55.75,56.13,43385600,0.30
1988-05-25,56.50,57.00,55.50,55.75,53580800,0.30
1988-05-24,55.00,56.75,54.75,56.75,55324800,0.31
1988-05-23,56.25,56.50,54.50,55.00,50227200,0.30
1988-05-20,57.25,57.75,56.00,56.25,42521600,0.30
1988-05-19,56.00,57.25,55.75,57.00,57728000,0.31
1988-05-18,58.00,58.38,56.50,56.75,81372800,0.31
1988-05-17,59.00,59.25,58.00,58.00,70428800,0.31
1988-05-16,56.75,58.88,56.75,58.25,59788800,0.31
1988-05-13,56.50,57.00,56.25,56.75,17913600,0.31
1988-05-12,55.75,56.50,55.50,56.00,26409600,0.30
1988-05-11,56.50,56.50,55.00,55.75,59484800,0.30
1988-05-10,57.25,57.63,56.25,57.00,46828800,0.31
1988-05-09,57.25,58.25,56.75,57.25,34790400,0.31
1988-05-06,56.75,58.00,56.75,57.25,43977600,0.31
1988-05-05,56.75,57.25,56.25,57.00,24883200,0.31
1988-05-04,56.75,57.75,56.00,57.13,75152000,0.31
1988-05-03,55.25,57.00,55.25,56.50,62739200,0.30
1988-05-02,54.50,55.25,53.50,55.00,49260800,0.30
1988-04-29,55.00,55.00,54.25,54.50,64771200,0.29
1988-04-28,55.50,55.75,55.00,55.38,28467200,0.30
1988-04-27,55.75,56.00,54.25,55.50,47894400,0.30
1988-04-26,55.75,56.50,55.25,55.75,46454400,0.30
1988-04-25,55.25,55.75,54.75,55.13,23385600,0.30
1988-04-22,54.50,55.75,54.50,55.25,33926400,0.30
1988-04-21,55.00,55.50,53.75,54.38,63977600,0.29
1988-04-20,54.25,55.00,53.75,54.50,65404800,0.29
1988-04-19,54.75,57.00,54.00,54.25,75772800,0.29
1988-04-18,54.00,55.25,53.75,54.75,48051200,0.29
1988-04-15,53.25,55.00,52.75,54.25,114220800,0.29
1988-04-14,55.50,56.50,52.75,53.00,110028800,0.29
1988-04-13,56.00,57.00,55.50,57.00,42204800,0.31
1988-04-12,57.25,57.75,55.00,55.75,52444800,0.30
1988-04-11,58.50,58.50,57.00,57.50,40406400,0.31
1988-04-08,57.50,58.50,57.13,58.00,57974400,0.31
1988-04-07,58.25,58.75,57.25,57.25,74921600,0.31
1988-04-06,56.00,58.25,55.75,58.13,75296000,0.31
1988-04-05,55.50,56.00,54.50,56.00,41760000,0.30
1988-04-04,56.00,56.50,54.50,55.25,47721600,0.30
1988-03-31,54.50,56.50,54.50,56.50,50256000,0.30
1988-03-30,56.75,57.00,54.25,54.75,100713600,0.29
1988-03-29,57.25,58.25,56.25,56.50,80710400,0.30
1988-03-28,55.50,57.00,55.00,56.88,67145600,0.31
1988-03-25,56.75,57.63,55.75,56.13,47331200,0.30
1988-03-24,58.75,58.75,55.75,56.50,159840000,0.30
1988-03-23,61.75,62.38,58.75,59.00,151200000,0.32
1988-03-22,58.75,60.75,58.75,60.25,115833600,0.32
1988-03-21,58.50,58.75,56.75,58.75,198720000,0.32
1988-03-18,63.75,64.00,58.25,58.25,169920000,0.31
1988-03-17,65.00,65.50,63.75,63.88,125308800,0.34
1988-03-16,62.75,64.75,62.00,64.75,54547200,0.35
1988-03-15,63.75,63.75,62.25,62.50,43760000,0.34
1988-03-14,62.25,63.75,61.50,63.63,46281600,0.34
1988-03-11,62.50,63.00,61.00,62.50,84297600,0.34
1988-03-10,64.25,65.00,62.38,62.75,97948800,0.34
1988-03-09,63.50,64.50,63.25,64.00,81734400,0.34
1988-03-08,63.00,64.75,62.75,63.88,96896000,0.34
1988-03-07,61.00,62.75,60.75,62.63,78003200,0.34
1988-03-04,61.00,61.25,59.75,60.75,68355200,0.33
1988-03-03,60.00,61.50,59.75,61.00,83664000,0.33
1988-03-02,59.00,60.75,58.75,59.50,67894400,0.32
1988-03-01,59.75,60.00,58.50,59.00,43299200,0.32
1988-02-29,58.50,59.50,58.00,59.38,39324800,0.32
1988-02-26,58.25,58.75,57.25,58.25,29923200,0.31
1988-02-25,59.75,60.50,57.88,58.13,61558400,0.31
1988-02-24,59.50,60.75,59.50,59.88,79558400,0.32
1988-02-23,58.75,60.00,58.75,59.50,91728000,0.32
1988-02-22,58.75,59.00,58.00,58.75,52227200,0.32
1988-02-19,58.25,58.75,57.75,58.75,53164800,0.32
1988-02-18,57.25,59.00,57.00,58.00,84153600,0.31
1988-02-17,58.00,58.75,57.25,57.50,101318400,0.31
1988-02-16,55.00,57.75,54.50,57.50,67334400,0.31
1988-02-12,54.75,56.25,54.50,55.25,80220800,0.30
1988-02-11,54.00,54.75,53.75,54.75,69436800,0.29
1988-02-10,53.00,54.00,52.50,53.75,77024000,0.29
1988-02-09,52.25,53.00,52.00,52.75,49939200,0.28
1988-02-08,50.75,52.50,50.75,51.75,72876800,0.28
1988-02-05,52.00,53.50,51.25,51.50,94102400,0.28
1988-02-04,53.00,53.25,49.75,51.00,114710400,0.27
1988-02-03,55.75,55.75,52.25,52.75,75801600,0.28
1988-02-02,55.25,56.00,54.75,55.75,60752000,0.30
1988-02-01,56.75,57.00,55.00,55.25,48729600,0.30
1988-01-29,56.50,57.00,54.50,55.75,66700800,0.30
1988-01-28,56.00,56.75,56.00,56.50,29318400,0.30
1988-01-27,54.75,56.25,54.75,55.75,100409600,0.30
1988-01-26,55.00,55.88,54.25,54.50,43558400,0.29
1988-01-25,54.25,56.25,54.25,55.75,75497600,0.30
1988-01-22,55.63,56.13,52.75,53.88,75296000,0.29
1988-01-21,54.25,56.25,54.25,55.00,125107200,0.30
1988-01-20,56.75,57.25,52.50,54.00,208800000,0.29
1988-01-19,56.00,58.25,55.75,57.25,47417600,0.31
1988-01-18,58.00,58.00,56.25,57.25,30038400,0.31
1988-01-15,59.00,59.25,57.75,57.75,92172800,0.31
1988-01-14,57.25,58.00,56.00,56.25,40608000,0.30
1988-01-13,56.00,58.50,54.75,56.75,96147200,0.31
1988-01-12,58.00,58.50,54.25,56.75,168480000,0.31
1988-01-11,55.75,58.00,54.75,57.88,143568000,0.31
1988-01-08,60.25,61.75,55.63,56.00,145440000,0.30
1988-01-07,58.00,60.63,57.50,60.50,90675200,0.33
1988-01-06,57.25,59.75,57.00,58.50,121680000,0.31
1988-01-05,57.25,58.00,56.50,57.00,155520000,0.31
1988-01-04,54.75,56.50,54.50,56.00,110345600,0.30
1987-12-31,55.25,55.75,53.75,54.25,61545600,0.29
1987-12-30,54.50,56.00,54.25,55.75,70704000,0.30
1987-12-29,51.25,55.00,50.50,54.50,79459200,0.29
1987-12-28,53.00,53.25,50.00,51.25,50716800,0.28
1987-12-24,53.25,53.75,53.00,53.25,12672000,0.29
1987-12-23,53.25,53.75,52.25,53.25,60710400,0.29
1987-12-22,51.50,53.00,50.00,52.50,41772800,0.28
1987-12-21,52.50,53.50,50.75,51.50,51161600,0.28
1987-12-18,52.50,53.75,52.00,52.00,52486400,0.28
1987-12-17,54.75,54.75,51.75,52.00,94016000,0.28
1987-12-16,50.50,54.75,50.25,54.25,105536000,0.29
1987-12-15,51.25,51.88,50.00,51.25,112217600,0.28
1987-12-14,48.00,51.00,47.75,50.75,95110400,0.27
1987-12-11,47.75,48.50,46.75,48.00,72473600,0.26
1987-12-10,45.50,49.50,44.25,47.50,165600000,0.26
1987-12-09,47.25,48.25,46.00,46.25,83792000,0.25
1987-12-08,43.25,47.50,43.00,47.50,112521600,0.26
1987-12-07,43.00,43.75,42.25,43.25,66211200,0.23
1987-12-04,40.25,42.38,40.00,42.00,121750400,0.23
1987-12-03,44.25,44.75,40.25,40.38,127670400,0.22
1987-12-02,43.50,44.75,42.75,44.00,68515200,0.24
1987-12-01,44.50,45.75,43.00,43.75,73539200,0.24
1987-11-30,44.25,45.00,40.50,44.75,164160000,0.24
1987-11-27,46.00,46.25,45.00,45.25,18316800,0.24
1987-11-25,47.50,47.75,46.00,46.00,32153600,0.25
1987-11-24,48.50,49.00,45.50,47.50,72230400,0.26
1987-11-23,47.25,48.75,47.00,47.75,44640000,0.26
1987-11-20,45.50,47.75,44.75,47.50,82467200,0.26
1987-11-19,48.25,48.50,46.00,46.25,75024000,0.25
1987-11-18,47.50,48.00,45.00,48.00,89308800,0.26
1987-11-17,46.75,47.50,45.25,46.75,69321600,0.25
1987-11-16,48.75,49.75,47.50,47.75,59472000,0.26
1987-11-13,50.00,50.25,48.25,48.25,58492800,0.26
1987-11-12,50.75,52.00,49.00,50.00,99171200,0.27
1987-11-11,47.50,49.25,47.25,49.00,54617600,0.26
1987-11-10,46.50,48.50,45.50,47.00,91164800,0.25
1987-11-09,46.75,47.50,45.50,47.00,86585600,0.25
1987-11-06,50.25,50.50,47.00,47.50,75353600,0.26
1987-11-05,49.00,51.25,48.75,50.50,81430400,0.27
1987-11-04,47.00,50.75,46.00,48.75,95340800,0.26
1987-11-03,49.25,50.00,43.75,48.00,116150400,0.26
1987-11-02,49.25,51.00,48.50,50.25,84771200,0.27
1987-10-30,49.75,52.25,48.50,49.75,168480000,0.27
1987-10-29,41.25,48.75,41.25,47.75,167040000,0.26
1987-10-28,40.00,42.50,38.50,41.25,149760000,0.22
1987-10-27,40.75,43.00,39.25,41.25,234720000,0.22
1987-10-26,46.50,48.00,37.25,39.25,148320000,0.21
1987-10-23,52.50,53.00,47.50,48.25,112764800,0.26
1987-10-22,56.75,58.00,51.00,53.25,223200000,0.29
1987-10-21,51.75,60.50,50.00,56.63,262080000,0.30
1987-10-20,46.00,52.00,43.00,48.00,324000000,0.26
1987-10-19,61.50,63.50,45.00,45.25,146880000,0.24
1987-10-16,70.50,74.50,64.25,64.75,210240000,0.35
1987-10-15,70.50,72.75,70.00,70.50,128822400,0.38
1987-10-14,73.25,74.75,70.75,71.25,114220800,0.38
1987-10-13,72.25,74.00,71.00,73.25,96809600,0.39
1987-10-12,72.00,73.00,69.00,71.50,117187200,0.38
1987-10-09,72.25,75.25,71.75,71.75,93888000,0.39
1987-10-08,73.25,74.25,69.50,72.00,96940800,0.39
1987-10-07,74.00,75.25,71.50,73.00,125638400,0.39
1987-10-06,79.00,79.25,73.37,73.75,203040000,0.40
1987-10-05,73.50,79.00,73.50,79.00,184320000,0.43
1987-10-02,69.00,72.75,68.75,72.50,131644800,0.39
1987-10-01,66.25,68.75,66.00,68.50,127222400,0.37
1987-09-30,64.00,66.62,64.00,66.25,85680000,0.36
1987-09-29,64.50,65.25,63.63,64.25,57411200,0.35
1987-09-28,62.00,65.25,61.75,64.00,95542400,0.34
1987-09-25,61.50,65.00,61.25,62.00,82454400,0.33
1987-09-24,60.00,63.25,60.00,61.25,118438400,0.33
1987-09-23,57.75,60.38,57.75,60.25,107696000,0.32
1987-09-22,53.50,57.75,53.00,57.25,82006400,0.31
1987-09-21,53.50,57.25,53.00,53.50,85548800,0.29
1987-09-18,116.00,116.00,114.00,115.00,31651200,0.31
1987-09-17,117.00,117.50,113.75,116.00,69436800,0.31
1987-09-16,118.00,120.00,116.75,116.75,57715200,0.31
1987-09-15,119.50,119.50,116.25,117.87,39052800,0.32
1987-09-14,116.50,120.00,116.50,119.25,94464000,0.32
1987-09-11,114.50,116.50,114.00,116.25,41040000,0.31
1987-09-10,113.25,115.75,113.00,114.50,58176000,0.31
1987-09-09,112.00,114.00,111.50,112.75,60710400,0.30
1987-09-08,111.75,112.00,108.25,111.50,96336000,0.30
1987-09-04,115.25,115.50,111.75,112.00,48355200,0.30
1987-09-03,116.25,117.75,113.75,115.25,70934400,0.31
1987-09-02,112.50,115.25,112.25,115.00,78393600,0.31
1987-09-01,118.00,118.75,113.00,113.50,93859200,0.31
1987-08-31,119.75,120.25,116.75,118.75,84326400,0.32
1987-08-28,116.00,121.25,116.00,120.25,114796800,0.32
1987-08-27,115.50,116.25,114.25,115.75,72432000,0.31
1987-08-26,114.75,118.00,114.25,115.50,114105600,0.31
1987-08-25,112.75,116.75,111.50,114.75,185961600,0.31
1987-08-24,107.00,112.25,105.50,111.75,97747200,0.30
1987-08-21,105.00,108.25,105.00,107.00,68976000,0.29
1987-08-20,102.50,105.75,102.50,105.25,82051200,0.28
1987-08-19,102.50,102.75,100.50,102.50,48902400,0.28
1987-08-18,103.50,104.00,101.50,102.50,46944000,0.28
1987-08-17,103.50,104.25,103.00,104.25,33667200,0.28
1987-08-14,103.00,103.75,102.50,103.50,50832000,0.28
1987-08-13,100.00,104.50,100.00,103.00,80640000,0.28
1987-08-12,101.50,101.75,100.00,100.00,42364800,0.27
1987-08-11,104.00,104.50,101.00,101.50,68544000,0.27
1987-08-10,103.75,104.00,102.50,103.50,56448000,0.28
1987-08-07,101.00,104.50,100.75,103.50,171014400,0.28
1987-08-06,97.50,101.62,97.50,101.00,152553600,0.27
1987-08-05,94.00,98.50,93.75,97.25,211190400,0.26
1987-08-04,91.75,93.75,91.75,93.75,135072000,0.25
1987-08-03,94.00,94.50,91.25,91.75,116352000,0.25
1987-07-31,96.50,96.50,92.00,94.00,186624000,0.25
1987-07-30,99.25,99.25,96.00,97.00,55555200,0.26
1987-07-29,99.50,99.75,97.75,99.25,27676800,0.27
1987-07-28,100.25,101.75,99.25,99.50,38160000,0.27
1987-07-27,98.50,99.75,97.00,99.75,41817600,0.27
1987-07-24,98.00,99.50,97.75,98.50,57744000,0.27
1987-07-23,100.00,100.00,94.00,97.75,148492800,0.26
1987-07-22,99.25,100.50,98.50,100.00,53366400,0.27
1987-07-21,99.50,101.00,98.50,99.25,36547200,0.27
1987-07-20,102.00,102.00,99.25,99.50,42019200,0.27
1987-07-17,102.00,104.00,101.75,102.25,51264000,0.28
1987-07-16,102.50,103.00,100.00,102.00,72979200,0.27
1987-07-15,105.00,105.75,102.25,102.25,96768000,0.28
1987-07-14,100.00,105.25,99.50,105.00,152812800,0.28
1987-07-13,97.00,99.50,96.00,99.25,48326400,0.27
1987-07-10,95.25,97.50,94.00,97.00,75830400,0.26
1987-07-09,93.75,98.00,93.25,95.75,92707200,0.26
1987-07-08,91.00,94.75,88.50,93.25,193449600,0.25
1987-07-07,97.25,97.25,89.50,90.25,197078400,0.24
1987-07-06,99.75,101.00,97.00,97.50,65491200,0.26
1987-07-02,102.75,102.75,98.75,100.00,56880000,0.27
1987-07-01,101.75,103.25,101.50,102.50,21945600,0.28
1987-06-30,104.50,104.75,101.75,102.00,38332800,0.27
1987-06-29,104.75,104.75,102.50,104.25,25632000,0.28
1987-06-26,104.75,105.25,103.75,104.75,21945600,0.28
1987-06-25,104.50,105.00,103.50,104.50,44035200,0.28
1987-06-24,103.25,106.00,103.25,104.75,82684800,0.28
1987-06-23,103.75,103.75,100.50,102.75,100771200,0.28
1987-06-22,105.00,105.00,103.00,103.75,87436800,0.28
1987-06-19,105.25,106.25,104.00,104.50,40809600,0.28
1987-06-18,103.50,105.00,102.00,104.87,56188800,0.28
1987-06-17,100.75,104.00,100.75,103.75,71078400,0.28
1987-06-16,98.25,101.50,98.00,100.25,73526400,0.27
1987-06-15,98.25,99.75,96.25,98.25,125222400,0.26
1987-06-12,97.50,101.50,97.25,98.25,196156800,0.26
1987-06-11,105.25,105.75,97.25,97.50,268704000,0.26
1987-06-10,109.00,109.50,101.25,103.50,176256000,0.28
1987-06-09,109.75,110.00,108.50,109.00,25833600,0.29
1987-06-08,109.25,110.00,107.50,109.75,111571200,0.30
1987-06-05,112.50,113.00,107.00,109.25,59270400,0.29
1987-06-04,113.25,113.25,111.75,112.50,20390400,0.30
1987-06-03,113.00,114.75,113.00,113.25,21628800,0.30
1987-06-02,113.00,114.75,111.00,112.50,51552000,0.30
1987-06-01,115.25,115.25,113.00,113.00,30326400,0.30
1987-05-29,116.25,118.25,115.00,115.25,80380800,0.31
1987-05-28,109.50,116.50,109.25,116.25,108662400,0.31
1987-05-27,109.50,112.00,109.00,109.50,48758400,0.29
1987-05-26,108.25,110.00,108.00,109.50,46886400,0.29
1987-05-22,111.50,112.00,107.75,108.25,64627200,0.29
1987-05-21,109.75,112.75,109.75,111.50,93312000,0.30
1987-05-20,110.75,110.75,107.25,109.50,228355200,0.29
1987-05-19,115.25,115.25,111.25,111.25,78336000,0.30
1987-05-18,119.25,119.25,112.00,115.25,172598400,0.31
1987-05-15,122.50,122.50,119.25,119.25,84326400,0.32
1987-05-14,121.75,125.00,121.75,122.75,59961600,0.33
1987-05-13,119.50,122.25,119.50,121.75,73382400,0.33
1987-05-12,123.00,124.25,117.00,118.75,148464000,0.32
1987-05-11,126.50,126.50,122.87,123.00,127382400,0.33
1987-05-08,118.50,128.25,118.50,126.50,150048000,0.34
1987-05-07,113.00,118.50,112.25,118.25,289699200,0.32
1987-05-06,115.75,116.75,112.50,113.00,153504000,0.30
1987-05-05,107.25,115.75,107.25,115.75,110995200,0.31
1987-05-04,105.00,107.75,104.50,107.00,34531200,0.29
1987-05-01,104.00,105.25,102.75,105.00,37843200,0.28
1987-04-30,103.25,106.25,101.75,104.00,88041600,0.28
1987-04-29,106.25,109.00,103.25,103.25,85161600,0.28
1987-04-28,99.00,106.50,98.00,106.25,111081600,0.29
1987-04-27,99.00,99.75,97.25,99.00,53107200,0.27
1987-04-24,98.50,99.50,97.25,99.00,54172800,0.27
1987-04-23,98.50,99.50,97.00,98.50,48326400,0.27
1987-04-22,97.25,98.75,97.25,98.50,74678400,0.27
1987-04-21,95.75,98.00,93.75,97.25,113184000,0.26
1987-04-20,98.50,99.50,95.50,95.75,100310400,0.26
1987-04-16,96.00,100.50,95.75,98.50,188092800,0.27
1987-04-15,94.75,97.00,94.75,96.00,95961600,0.26
1987-04-14,92.50,95.50,91.00,94.00,87379200,0.25
1987-04-13,95.50,95.50,92.00,92.50,50256000,0.25
1987-04-10,95.00,95.75,94.75,95.62,43372800,0.26
1987-04-09,96.75,96.75,94.25,95.00,71568000,0.26
1987-04-08,94.00,97.75,94.00,96.75,106214400,0.26
1987-04-07,99.25,99.25,94.00,94.00,73728000,0.25
1987-04-06,99.75,100.00,97.50,99.25,98956800,0.27
1987-04-03,95.00,100.25,95.00,99.75,155606400,0.27
1987-04-02,92.50,97.00,92.50,95.00,159955200,0.26
1987-04-01,96.75,98.75,90.50,91.00,259430400,0.24
1987-03-31,95.50,99.00,95.50,96.75,125337600,0.26
1987-03-30,91.75,96.75,88.50,96.75,186134400,0.26
1987-03-27,89.75,93.75,89.75,91.75,120873600,0.25
1987-03-26,89.87,90.00,89.00,89.25,33379200,0.24
1987-03-25,90.25,90.75,89.25,89.87,33840000,0.24
1987-03-24,87.50,90.75,87.50,90.25,69609600,0.24
1987-03-23,90.25,91.50,88.75,89.62,67478400,0.24
1987-03-20,91.25,91.25,89.75,90.25,38246400,0.24
1987-03-19,89.50,91.25,88.00,91.25,62812800,0.25
1987-03-18,85.50,90.25,85.50,89.50,119347200,0.24
1987-03-17,82.25,85.50,82.00,85.00,54547200,0.23
1987-03-16,82.50,82.50,79.75,82.25,88473600,0.22
1987-03-13,85.87,86.50,81.00,82.75,105120000,0.22
1987-03-12,85.50,86.50,83.50,85.87,71337600,0.23
1987-03-11,85.50,86.00,84.50,85.50,43862400,0.23
1987-03-10,81.75,85.25,81.50,84.25,74102400,0.23
1987-03-09,83.25,83.50,81.25,81.75,38275200,0.22
1987-03-06,83.50,84.00,81.25,83.25,63561600,0.22
1987-03-05,79.75,85.25,79.75,83.50,128188800,0.22
1987-03-04,74.50,80.00,74.25,79.75,98179200,0.21
1987-03-03,74.50,75.25,73.50,74.50,81100800,0.20
1987-03-02,76.75,76.75,74.00,74.50,79516800,0.20
1987-02-27,77.25,77.75,75.50,76.75,37555200,0.21
1987-02-26,74.50,79.50,73.00,77.25,145209600,0.21
1987-02-25,75.75,77.12,74.00,74.50,65001600,0.20
1987-02-24,72.25,76.00,72.25,75.75,120816000,0.20
1987-02-23,68.00,73.25,66.50,72.25,125913600,0.19
1987-02-20,68.75,68.75,67.00,68.00,87897600,0.18
1987-02-19,71.50,71.50,68.00,68.75,317750400,0.18
1987-02-18,76.50,77.75,71.50,71.75,128592000,0.19
1987-02-17,76.00,76.75,74.25,76.50,70732800,0.21
1987-02-13,76.75,77.75,74.25,76.00,81763200,0.20
1987-02-12,71.75,77.12,71.75,76.75,185731200,0.21
1987-02-11,68.75,71.75,68.75,71.75,60307200,0.19
1987-02-10,68.25,68.50,66.75,68.50,44668800,0.18
1987-02-09,68.75,68.75,67.87,68.25,136080000,0.18
1987-02-06,71.50,71.87,68.50,68.87,45619200,0.19
1987-02-05,72.00,72.50,70.75,71.50,42652800,0.19
1987-02-04,71.75,72.25,71.00,72.00,31737600,0.19
1987-02-03,73.00,73.75,70.50,71.75,59328000,0.19
1987-02-02,73.12,74.50,73.00,73.00,46915200,0.20
1987-01-30,68.75,73.25,67.75,73.12,104169600,0.20
1987-01-29,71.75,72.50,67.25,68.75,79228800,0.18
1987-01-28,71.50,72.75,69.50,71.75,76723200,0.19
1987-01-27,68.75,72.50,68.75,71.50,114105600,0.19
1987-01-26,68.00,69.50,65.75,68.75,116553600,0.18
1987-01-23,74.50,77.50,67.50,67.50,317894400,0.18
1987-01-22,67.75,74.75,65.75,74.50,116035200,0.20
1987-01-21,65.00,69.50,63.75,67.75,108489600,0.18
1987-01-20,64.00,66.50,63.75,65.00,95760000,0.17
1987-01-19,61.75,64.00,60.50,64.00,88243200,0.17
1987-01-16,63.25,63.25,60.50,61.75,65433600,0.17
1987-01-15,60.00,64.75,60.00,63.25,117014400,0.17
1987-01-14,60.00,60.25,58.75,60.00,69465600,0.16
1987-01-13,61.25,61.25,59.00,60.00,76320000,0.16
1987-01-12,58.00,62.25,57.50,61.75,128793600,0.17
1987-01-09,55.75,58.25,55.50,58.00,63705600,0.16
1987-01-08,54.25,56.25,54.25,55.75,61488000,0.15
1987-01-07,51.25,54.00,51.25,54.00,60998400,0.15
1987-01-06,50.50,51.50,50.25,51.25,40032000,0.14
1987-01-05,47.75,51.00,47.50,50.50,48499200,0.14
1987-01-02,48.25,48.75,47.50,47.75,12643200,0.13
1986-12-31,47.75,49.00,47.75,48.25,23356800,0.13
1986-12-30,47.25,48.00,46.75,47.75,25401600,0.13
1986-12-29,49.25,49.75,47.25,47.25,41702400,0.13
1986-12-26,49.38,49.75,49.25,49.25,3715200,0.13
1986-12-24,49.50,49.50,49.25,49.38,7027200,0.13
1986-12-23,49.00,49.50,49.00,49.50,23788800,0.13
1986-12-22,48.50,49.50,48.50,49.00,18316800,0.13
1986-12-19,47.50,49.00,47.50,48.50,56592000,0.13
1986-12-18,47.00,47.50,46.75,47.38,12672000,0.13
1986-12-17,46.50,47.25,46.50,47.00,23356800,0.13
1986-12-16,46.25,47.25,46.25,46.50,77299200,0.13
1986-12-15,47.25,47.50,45.25,46.00,50774400,0.12
1986-12-12,49.00,49.00,47.25,47.25,25286400,0.13
1986-12-11,48.63,49.25,48.50,49.00,11635200,0.13
1986-12-10,48.25,48.75,47.75,48.63,27590400,0.13
1986-12-09,48.50,48.75,48.00,48.25,16099200,0.13
1986-12-08,49.00,49.50,47.75,48.50,22665600,0.13
1986-12-05,49.25,49.50,49.00,49.00,107510400,0.13
1986-12-04,48.63,49.75,48.25,49.25,42508800,0.13
1986-12-03,49.00,49.50,48.50,48.63,35164800,0.13
1986-12-02,49.00,50.00,49.00,49.00,28771200,0.13
1986-12-01,49.75,50.00,48.50,48.75,40291200,0.13
1986-11-28,50.50,50.75,49.25,49.75,41328000,0.13
1986-11-26,51.00,51.25,50.50,50.50,38793600,0.14
1986-11-25,50.50,51.25,50.25,51.00,95788800,0.14
1986-11-24,46.75,50.75,45.25,50.50,173836800,0.14
1986-11-21,45.50,47.25,45.50,46.75,91065600,0.13
1986-11-20,42.00,45.25,42.00,45.25,98179200,0.12
1986-11-19,40.50,42.25,40.50,42.00,48729600,0.11
1986-11-18,42.75,43.00,40.50,40.50,59673600,0.11
1986-11-17,42.50,43.25,42.00,42.75,24307200,0.12
1986-11-14,42.13,42.50,41.25,42.50,18720000,0.11
1986-11-13,42.75,43.00,42.00,42.13,30211200,0.11
1986-11-12,42.75,43.75,42.25,42.75,34156800,0.12
1986-11-11,42.75,43.25,42.75,42.75,11894400,0.12
1986-11-10,44.25,44.25,42.25,42.50,28684800,0.11
1986-11-07,44.50,44.75,43.50,44.25,44323200,0.12
1986-11-06,43.50,45.50,43.25,44.50,72576000,0.12
1986-11-05,41.00,43.75,40.75,43.50,45100800,0.12
1986-11-04,39.50,41.00,39.50,41.00,54403200,0.11
1986-11-03,39.00,39.75,39.00,39.50,42192000,0.11
1986-10-31,39.25,39.75,38.50,38.75,63734400,0.10
1986-10-30,38.50,39.75,38.25,39.25,44380800,0.11
1986-10-29,39.63,39.75,38.00,38.50,53222400,0.10
1986-10-28,38.75,40.25,38.75,39.63,142646400,0.11
1986-10-27,37.75,38.75,37.75,38.75,125654400,0.10
1986-10-24,37.75,37.75,36.50,37.50,101376000,0.10
1986-10-23,37.75,38.00,37.38,37.75,70444800,0.10
1986-10-22,37.75,38.13,37.50,37.75,54576000,0.10
1986-10-21,36.50,37.75,36.50,37.75,112377600,0.10
1986-10-20,36.00,36.75,35.25,36.25,43545600,0.10
1986-10-17,35.00,36.25,35.00,36.00,124444800,0.10
1986-10-16,35.00,35.25,34.75,35.00,21859200,0.09
1986-10-15,33.50,35.25,33.50,35.00,63532800,0.09
1986-10-14,33.25,33.75,33.25,33.50,12873600,0.09
1986-10-13,34.50,34.50,33.00,33.00,27129600,0.09
1986-10-10,33.00,35.25,32.50,34.50,76752000,0.09
1986-10-09,32.00,33.75,32.00,33.00,92563200,0.09
1986-10-08,31.12,32.38,30.75,32.00,119606400,0.09
1986-10-07,30.50,31.75,30.50,31.12,59788800,0.08
1986-10-06,29.00,31.00,29.00,30.50,85334400,0.08
1986-10-03,28.00,28.50,28.00,28.25,14716800,0.08
1986-10-02,28.00,28.50,27.75,28.00,22723200,0.08
1986-10-01,28.25,28.75,27.50,28.00,32428800,0.08
1986-09-30,28.25,28.75,28.25,28.25,5184000,0.08
1986-09-29,29.00,29.00,28.25,28.25,6192000,0.08
1986-09-26,29.00,29.25,28.75,29.00,2332800,0.08
1986-09-25,29.62,29.75,29.00,29.00,5155200,0.08
1986-09-24,30.00,30.00,29.50,29.62,4780800,0.08
1986-09-23,29.50,30.25,29.50,30.00,5961600,0.08
1986-09-22,29.75,29.75,29.50,29.50,4492800,0.08
1986-09-19,29.75,30.00,29.50,29.75,2505600,0.08
1986-09-18,29.50,30.25,29.50,29.75,5356800,0.08
1986-09-17,28.75,30.00,28.50,29.50,8035200,0.08
1986-09-16,28.75,29.00,28.25,28.75,5184000,0.08
1986-09-15,28.25,28.75,27.75,28.75,22492800,0.08
1986-09-12,29.00,29.25,28.25,28.25,24451200,0.08
1986-09-11,30.25,30.50,29.00,29.00,35654400,0.08
1986-09-10,30.75,31.00,30.25,30.25,10886400,0.08
1986-09-09,30.25,31.50,30.25,30.75,37526400,0.08
1986-09-08,30.50,30.75,30.25,30.25,9619200,0.08
1986-09-05,29.25,30.50,29.00,30.50,26352000,0.08
1986-09-04,27.50,29.25,27.50,29.25,39427200,0.08
1986-09-03,27.50,27.50,26.25,27.00,18316800,0.07
1986-09-02,28.50,28.50,27.37,27.75,5212800,0.07
1986-08-29,29.25,29.50,28.00,28.50,25430400,0.08
1986-08-28,29.25,29.50,29.25,29.25,3427200,0.08
1986-08-27,29.25,29.50,29.00,29.25,9532800,0.08
1986-08-26,29.50,29.50,29.25,29.25,10857600,0.08
1986-08-25,29.50,29.50,29.00,29.50,2419200,0.08
1986-08-22,30.00,30.25,29.00,29.50,5760000,0.08
1986-08-21,30.00,30.50,30.00,30.00,49536000,0.08
1986-08-20,30.25,30.25,30.00,30.00,20764800,0.08
1986-08-19,30.25,30.37,29.75,30.25,20390400,0.08
1986-08-18,30.62,30.75,30.25,30.25,12787200,0.08
1986-08-15,30.50,30.75,30.25,30.62,6105600,0.08
1986-08-14,29.75,30.75,29.75,30.50,20131200,0.08
1986-08-13,29.50,29.75,29.25,29.75,6883200,0.08
1986-08-12,28.75,29.50,28.75,29.50,9993600,0.08
1986-08-11,28.25,29.00,28.25,28.75,7948800,0.08
1986-08-08,27.50,28.25,27.50,27.75,4147200,0.07
1986-08-07,27.75,28.00,27.25,27.50,3657600,0.07
1986-08-06,28.00,28.25,27.25,27.75,18316800,0.07
1986-08-05,28.25,28.50,28.00,28.00,2822400,0.08
1986-08-04,28.25,28.25,27.50,28.25,12441600,0.08
1986-08-01,28.50,28.75,28.00,28.25,12902400,0.08
1986-07-31,28.75,29.00,28.50,28.50,15638400,0.08
1986-07-30,29.75,29.75,27.75,28.75,26409600,0.08
1986-07-29,30.50,30.75,29.25,29.75,14054400,0.08
1986-07-28,31.25,31.25,30.50,30.50,11808000,0.08
1986-07-25,31.00,31.50,31.00,31.25,20448000,0.08
1986-07-24,30.50,31.50,30.50,31.00,14140800,0.08
1986-07-23,30.75,31.25,30.00,30.00,20793600,0.08
1986-07-22,29.75,30.75,29.75,30.75,10512000,0.08
1986-07-21,29.75,30.25,29.75,29.75,3513600,0.08
1986-07-18,29.50,30.00,28.75,29.75,12326400,0.08
1986-07-17,29.00,29.50,28.75,29.50,6940800,0.08
1986-07-16,28.25,29.00,28.25,29.00,9360000,0.08
1986-07-15,27.62,28.50,27.25,28.00,13190400,0.08
1986-07-14,27.25,28.25,27.25,27.62,28598400,0.07
1986-07-11,27.25,28.50,27.25,28.00,17395200,0.08
1986-07-10,28.00,28.25,26.00,27.25,46886400,0.07
1986-07-09,29.25,29.25,27.75,28.00,46137600,0.08
1986-07-08,30.00,30.00,29.00,29.25,14256000,0.08
1986-07-07,31.25,31.25,30.00,30.00,14054400,0.08
1986-07-03,31.00,31.50,31.00,31.25,14140800,0.08
1986-07-02,30.75,30.75,30.50,30.75,52617600,0.08
1986-07-01,30.75,30.75,30.50,30.75,47577600,0.08
1986-06-30,29.75,31.50,29.50,30.75,62352000,0.08
1986-06-27,30.00,30.25,29.50,29.75,10396800,0.08
1986-06-26,31.00,31.25,30.00,30.00,19152000,0.08
1986-06-25,31.50,31.75,31.00,31.00,15235200,0.08
1986-06-24,31.75,32.00,31.25,31.50,14572800,0.08
1986-06-23,31.37,31.75,30.75,31.75,46195200,0.09
1986-06-20,31.25,31.50,31.25,31.37,3801600,0.08
1986-06-19,31.50,31.75,31.00,31.25,8467200,0.08
1986-06-18,31.75,31.75,31.00,31.50,4348800,0.08
1986-06-17,31.50,32.25,31.50,31.75,13075200,0.09
1986-06-16,31.50,31.75,31.00,31.25,9590400,0.08
1986-06-13,31.50,31.75,31.25,31.50,7891200,0.08
1986-06-12,32.75,32.75,31.25,31.50,13708800,0.08
1986-06-11,32.75,32.75,32.25,32.75,2304000,0.09
1986-06-10,32.75,32.75,32.25,32.75,3427200,0.09
1986-06-09,34.25,34.25,32.75,32.75,12672000,0.09
1986-06-06,34.25,34.25,33.75,34.25,3427200,0.09
1986-06-05,33.75,34.25,33.50,34.25,13708800,0.09
1986-06-04,34.00,34.25,33.50,33.75,4723200,0.09
1986-06-03,34.00,34.00,33.50,34.00,5011200,0.09
1986-06-02,35.00,35.00,34.00,34.00,19728000,0.09
1986-05-30,34.00,35.50,34.00,35.00,27072000,0.09
1986-05-29,33.00,34.25,32.75,33.75,45676800,0.09
1986-05-28,32.00,33.00,32.00,33.00,15523200,0.09
1986-05-27,31.00,32.00,31.00,32.00,13881600,0.09
1986-05-23,31.00,31.50,31.00,31.00,4089600,0.08
1986-05-22,31.00,31.25,31.00,31.00,4406400,0.08
1986-05-21,31.50,31.75,31.00,31.00,8092800,0.08
1986-05-20,31.75,31.75,31.25,31.50,61977600,0.08
1986-05-19,32.25,32.25,31.50,31.75,11001600,0.09
1986-05-16,32.00,33.00,32.00,32.25,11952000,0.09
1986-05-15,32.00,32.50,32.00,32.00,3801600,0.09
1986-05-14,32.25,32.25,32.00,32.00,9302400,0.09
1986-05-13,32.00,32.50,32.00,32.25,3830400,0.09
1986-05-12,31.75,32.75,31.75,32.00,10483200,0.09
1986-05-09,32.00,32.00,31.75,31.75,6076800,0.09
1986-05-08,31.75,32.00,31.50,32.00,3542400,0.09
1986-05-07,31.75,32.00,31.25,31.75,5155200,0.09
1986-05-06,31.75,32.25,31.75,31.75,9734400,0.09
1986-05-05,31.75,31.75,31.50,31.50,3254400,0.08
1986-05-02,31.75,32.25,31.50,31.75,20246400,0.09
1986-05-01,32.25,32.25,31.25,31.75,54345600,0.09
1986-04-30,33.00,33.25,31.50,32.25,30902400,0.09
1986-04-29,34.00,34.00,32.75,33.00,30326400,0.09
1986-04-28,33.75,34.25,33.50,34.00,28886400,0.09
1986-04-25,32.00,35.13,32.00,33.75,85795200,0.09
1986-04-24,28.87,32.25,28.75,31.75,62352000,0.09
1986-04-23,28.75,29.00,28.50,28.87,15609600,0.08
1986-04-22,29.25,29.25,28.75,28.75,15552000,0.08
1986-04-21,29.25,29.50,28.50,29.25,22924800,0.08
1986-04-18,30.25,30.25,29.00,29.25,21628800,0.08
1986-04-17,30.00,30.25,30.00,30.25,22003200,0.08
1986-04-16,29.00,30.25,28.75,30.00,31910400,0.08
1986-04-15,29.00,29.00,28.00,29.00,9302400,0.08
1986-04-14,28.75,29.25,28.75,29.00,12153600,0.08
1986-04-11,28.50,29.25,28.50,28.75,17222400,0.08
1986-04-10,28.00,28.50,27.50,28.25,13881600,0.08
1986-04-09,27.50,28.25,27.50,28.00,12153600,0.08
1986-04-08,27.25,28.00,27.25,27.50,10252800,0.07
1986-04-07,27.75,28.00,26.75,27.25,16560000,0.07
1986-04-04,27.75,28.00,27.75,27.75,26582400,0.07
1986-04-03,27.75,28.50,27.75,27.75,23040000,0.07
1986-04-02,27.25,28.00,27.25,27.50,27014400,0.07
1986-04-01,27.50,27.50,27.25,27.25,11088000,0.07
1986-03-31,27.75,27.75,27.00,27.50,12873600,0.07
1986-03-27,27.25,27.75,27.25,27.75,16848000,0.07
1986-03-26,26.50,27.50,26.25,27.25,22752000,0.07
1986-03-25,26.00,26.50,25.75,26.50,32083200,0.07
1986-03-24,26.75,26.75,25.75,26.00,65289600,0.07
1986-03-21,27.50,28.00,26.25,26.75,59990400,0.07
1986-03-20,28.25,28.25,27.25,27.50,58435200,0.07
1986-03-19,28.75,29.00,28.00,28.25,47894400,0.08
1986-03-18,29.50,29.75,28.50,28.75,67766400,0.08
1986-03-17,29.00,29.75,29.00,29.50,133171200,0.08
1986-03-14,28.00,29.50,28.00,29.00,308160000,0.08
1986-03-13,25.50,29.25,25.50,28.00,1031788800,0.08